台康生技 (6589)-元大-東泰券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
80.5
漲跌
▼0.2
漲幅
-0.25%
成交量
191張
產業
上櫃生技醫療類股
517人加入追蹤

立即追蹤
本地時間:14:30

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

台康生技 (6589)籌碼相關－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	81.20	1	80.70	80.50	1	666	0.15%
2024/04/29	0	0.00	1	80.90	81.10	-1	671	-0.15%
2024/04/25	0	0.00	1	79.40	78.70	-1	671	-0.15%
2024/04/24	0.2	78.90	2	79.20	79.00	-1.8	674	-0.27%
2024/04/23	0	0.00	2	77.80	78.20	-2	675	-0.30%
2024/04/19	3	77.93	1	77.30	77.00	2	674	0.30%
2024/04/17	1	81.30	1	80.70	81.30	0	668	0.00%
2024/04/16	2	79.00	3	79.17	79.10	-1	667	-0.15%
2024/04/15	0	0.00	1	83.00	82.30	-1	652	-0.15%
2024/04/12	1	85.30	0	0.00	85.30	1	639	0.16%
2024/04/11	1	85.70	0	0.00	85.80	1	638	0.16%
2024/04/10	0	0.00	2	86.75	86.00	-2	642	-0.31%
2024/04/09	3	85.43	0	0.00	85.50	3	644	0.47%
2024/04/08	1	86.30	1	87.10	85.90	0	653	0.00%
2024/04/03	1	86.30	0	0.00	86.40	1	654	0.15%
2024/04/02	4	87.03	6	87.10	87.10	-2	654	-0.31%
2024/04/01	0	0.00	1	87.60	88.10	-1	657	-0.15%
2024/03/29	1	86.30	0	0.00	87.00	1	659	0.15%
2024/03/27	1	88.40	2	87.20	88.20	-1	662	-0.15%
2024/03/26	2	86.00	0	0.00	85.60	2	661	0.30%
2024/03/25	0	0.00	1	87.80	87.40	-1	657	-0.15%
2024/03/21	1	85.90	0	0.00	86.40	1	664	0.15%
2024/03/20	1	86.10	7	85.60	85.90	-6	667	-0.90%
2024/03/18	0	0.00	1	87.10	86.90	-1	653	-0.15%
2024/03/13	1	90.00	1	89.50	89.10	0	659	0.00%
2024/03/11	1	88.20	0	0.00	88.60	1	646	0.15%
2024/03/05	1	92.70	0	0.00	92.10	1	639	0.16%
2024/03/04	8	93.10	1	92.90	93.00	7	638	1.10%
2024/02/27	0	0.00	1	95.50	94.90	-1	724	-0.14%
2024/02/23	2	94.00	0	0.00	93.60	2	714	0.28%
2024/02/02	0	0.00	0.1	92.90	92.60	-0.1	886	-0.01%
2024/01/30	0	0.00	1	92.80	93.00	-1	908	-0.11%
2024/01/29	9.1	87.43	1	92.80	95.50	8.1	901	0.90%
2024/01/22	0	0.00	1	96.00	96.00	-1	935	-0.11%
2024/01/19	1	94.60	0	0.00	94.60	1	992	0.10%
2024/01/09	1	98.50	0	0.00	98.10	1	1,150	0.09%
2024/01/08	15	99.65	0	0.00	99.60	15	1,146	1.31%
2023/12/29	0	0.00	0.1	100.00	100.50	-0.1	1,136	-0.01%
2023/12/27	2	101.00	0	0.00	100.00	2	1,137	0.18%
2023/12/19	1	101.50	0	0.00	101.50	1	1,145	0.09%
2023/12/15	0	0.00	1	103.50	103.00	-1	1,182	-0.08%
2023/12/11	0	0.00	1	103.00	103.00	-1	1,240	-0.08%
2023/12/07	0	0.00	1	102.50	102.50	-1	1,234	-0.08%
2023/12/06	0	0.00	2	102.50	101.50	-2	1,232	-0.16%
2023/12/05	4	102.63	0	0.00	102.00	4	1,229	0.33%
2023/12/04	0	0.00	1	104.50	105.00	-1	1,220	-0.08%
2023/12/01	0	0.00	1	105.00	103.00	-1	1,210	-0.08%
2023/11/28	1	107.00	0	0.00	104.50	1	1,191	0.08%
2023/11/27	0	0.00	3	106.17	106.50	-3	1,148	-0.26%
2023/11/21	4	100.00	0	0.00	101.50	4	1,125	0.36%
2023/11/20	8	101.00	1	104.50	100.50	7	1,117	0.63%
2023/11/17	1	109.50	0	0.00	104.50	1	1,074	0.09%
2023/11/16	0	0.00	2	103.50	103.00	-2	974	-0.21%
2023/11/01	1	104.50	0	0.00	104.50	1	1,057	0.09%
2023/10/30	1.3	106.12	1	108.00	106.00	0.3	1,048	0.03%
2023/10/27	2	107.00	3	107.17	106.00	-1	1,033	-0.10%
2023/10/26	1	103.50	4	104.25	102.50	-3	986	-0.30%
2023/10/25	4	103.00	4	103.50	103.00	0	959	0.00%
2023/10/24	1	103.50	1	102.00	103.00	0	943	0.00%
2023/10/23	3	98.00	4	99.97	100.50	-1	919	-0.11%
2023/10/20	0	0.00	1	95.70	96.00	-1	908	-0.11%
2023/10/19	1	93.40	0	0.00	93.30	1	923	0.11%
2023/10/16	1	96.30	0	0.00	96.30	1	980	0.10%
2023/10/11	0	0.00	1	97.50	97.30	-1	1,036	-0.10%
2023/10/05	1	99.30	1	98.50	98.50	0	1,061	0.00%
2023/10/02	0	0.00	1	98.90	99.50	-1	1,101	-0.09%
2023/09/27	1	95.80	1	96.80	98.50	0	1,144	0.00%
2023/09/25	0	0.00	1	97.70	98.50	-1	1,193	-0.08%
2023/09/22	2	96.65	0	0.00	96.50	2	1,232	0.16%
2023/09/21	1	99.10	2	100.75	98.30	-1	1,321	-0.08%
2023/09/20	1	96.30	1	97.30	97.70	0	1,318	0.00%
2023/09/18	1	99.60	1	102.00	99.60	0	1,372	0.00%
2023/09/13	0	0.00	1	94.40	95.30	-1	1,362	-0.07%
2023/09/11	1	94.10	2	93.60	93.20	-1	1,379	-0.07%
2023/09/07	1	93.10	0	0.00	93.20	1	1,400	0.07%
2023/09/05	1	93.60	1	93.70	93.80	0	1,421	0.00%
2023/09/04	0	0.00	1	95.10	95.10	-1	1,428	-0.07%
2023/08/31	2	96.60	2	95.95	95.60	0	1,457	0.00%
2023/08/30	0	0.00	1	95.00	96.00	-1	1,477	-0.07%
2023/08/29	0	0.00	1	95.00	94.20	-1	1,491	-0.07%
2023/08/28	1	92.90	2	95.55	94.10	-1	1,508	-0.07%
2023/08/25	1	92.90	3	94.27	93.20	-2	1,517	-0.13%
2023/08/22	3	93.97	0	0.00	93.20	3	1,552	0.19%
2023/08/21	0	0.00	1.1	94.53	94.50	-1.1	1,574	-0.07%
2023/08/18	2	93.85	2	95.20	93.40	0	1,612	0.00%
2023/08/17	4	93.28	3	93.00	93.40	1	1,646	0.06%
2023/08/16	1	94.00	4	92.83	93.40	-3	1,662	-0.18%
2023/08/15	1.1	92.76	1	92.60	92.00	0.1	1,705	0.01%
2023/08/14	0	0.00	1	90.50	91.30	-1	1,771	-0.06%
2023/08/11	1	95.10	0	0.00	95.00	1	1,989	0.05%
2023/08/10	3	97.97	0	0.00	96.50	3	1,989	0.15%
2023/08/09	1	101.50	1	103.50	101.00	0	2,005	0.00%
2023/08/07	2	101.50	0	0.00	101.50	2	2,135	0.09%
2023/08/04	2	102.25	0	0.00	103.00	2	2,171	0.09%
2023/07/31	1	105.50	0	0.00	105.00	1	2,610	0.04%
2023/07/28	2	106.00	0	0.00	106.00	2	2,825	0.07%
2023/07/27	1	107.00	4	107.75	107.00	-3	2,989	-0.10%
2023/07/26	1	107.50	0	0.00	107.50	1	3,034	0.03%
2023/07/25	2	109.25	0	0.00	110.00	2	3,024	0.07%
2023/07/24	0	0.00	2	109.75	110.00	-2	3,013	-0.07%
2023/07/21	0	0.00	1	110.00	108.00	-1	3,024	-0.03%
2023/07/20	3	108.83	2	109.25	108.50	1	3,055	0.03%
2023/07/19	1	109.00	4	108.88	109.50	-3	3,061	-0.10%
2023/07/18	10.1	107.20	0.4	109.00	106.50	9.7	3,098	0.31%
2023/07/17	3	107.83	2.3	109.57	109.00	0.7	3,141	0.02%
2023/07/14	1	107.00	1	107.50	107.00	0	3,155	0.00%
2023/07/13	4	105.38	0	0.00	105.00	4	3,162	0.13%
2023/07/12	3	106.50	2.2	106.05	106.50	0.8	3,165	0.02%
2023/07/11	2	107.25	0	0.00	107.00	2	3,179	0.06%
2023/07/10	18	108.75	0	0.00	108.00	18	3,206	0.56%
2023/07/06	0	111.00	1	111.00	109.50	-1	3,311	-0.03%
2023/07/05	0	0.00	0.2	110.00	109.00	-0.2	3,365	-0.01%
2023/07/04	1	110.00	0	0.00	109.50	1	3,397	0.03%
2023/07/03	1	110.00	2.1	110.50	110.50	-1.1	3,502	-0.03%
2023/06/30	1.1	113.05	2	113.50	112.00	-1	3,482	-0.03%
2023/06/29	8	115.00	4	115.13	115.00	4	3,478	0.12%
2023/06/28	5	112.50	0	0.00	112.00	5	3,436	0.15%
2023/06/27	1	112.00	3	111.67	111.50	-2	3,431	-0.06%
2023/06/20	1	108.50	2	108.50	109.00	-1	3,423	-0.03%
2023/06/19	1	110.50	0.4	110.00	110.00	0.6	3,423	0.02%
2023/06/16	1	109.50	0	0.00	109.50	1	3,422	0.03%
2023/06/15	8	109.00	1	109.00	108.50	7	3,420	0.20%
2023/06/13	13	109.00	0	0.00	109.00	13	3,449	0.38%
2023/06/09	0	0.00	1	110.00	109.50	-1	3,471	-0.03%
2023/06/08	6	109.00	0	0.00	109.00	6	3,494	0.17%
2023/06/07	0	0.00	1	110.00	110.00	-1	3,520	-0.03%
2023/06/06	1	108.50	3	109.50	109.50	-2	3,555	-0.06%
2023/06/05	2	110.00	1	110.50	110.00	1	3,565	0.03%
2023/06/02	6	111.42	4	111.50	111.00	2	3,560	0.06%
2023/05/29	3	111.50	0	0.00	111.50	3	3,595	0.08%
2023/05/26	0.2	111.50	1	111.50	110.50	-0.8	3,607	-0.02%
2023/05/25	1	113.00	0	0.00	111.50	1	3,607	0.03%
2023/05/24	3	114.50	2	114.75	113.50	1	3,625	0.03%
2023/05/23	0.2	112.50	3	114.83	115.00	-2.8	3,643	-0.08%
2023/05/22	2	111.75	0	0.00	111.50	2	3,625	0.06%
2023/05/19	2	113.50	0	0.00	111.00	2	3,640	0.05%
2023/05/18	1	115.50	3	114.00	114.00	-2	3,633	-0.06%
2023/05/17	7.4	117.49	4	117.25	116.50	3.4	3,594	0.09%
2023/05/16	2	109.75	3	110.00	110.00	-1	3,389	-0.03%
2023/05/15	5	109.50	0	0.00	108.50	5	3,459	0.14%
2023/05/12	0.3	112.00	0	0.00	114.00	0.3	3,526	0.01%
2023/05/11	3.2	114.74	0	0.00	112.50	3.2	3,656	0.09%
2023/05/10	1	120.00	1	119.00	120.00	0	3,832	0.00%
2023/05/09	2.3	121.85	6	121.33	120.50	-3.7	3,943	-0.09%
2023/05/08	0.4	125.00	4	126.50	125.00	-3.6	3,923	-0.09%
2023/05/05	2.1	127.73	9.5	126.57	127.50	-7.4	3,866	-0.19%
2023/05/04	10.1	123.56	12.7	122.84	122.50	-2.6	3,652	-0.07%
2023/05/03	6.1	118.18	2	118.25	115.50	4.1	3,474	0.12%
2023/05/02	0	0.00	8.3	116.05	117.50	-8.3	3,395	-0.24%
2023/04/28	0	0.00	0.3	106.00	107.00	-0.3	3,375	-0.01%
2023/04/27	1	104.50	0	0.00	104.00	1	3,385	0.03%
2023/04/26	2.6	102.81	0	0.00	103.50	2.6	3,413	0.08%
2023/04/25	4.3	106.40	0	0.00	106.00	4.3	3,401	0.13%
2023/04/24	4.5	110.02	1	111.00	109.50	3.5	3,414	0.10%
2023/04/21	3.7	110.97	0	0.00	109.50	3.7	3,460	0.11%
2023/04/20	1.3	116.77	0	0.00	115.00	1.3	3,444	0.04%
2023/04/19	1	120.50	0	0.00	120.50	1	3,437	0.03%
2023/04/18	1	121.00	0	0.00	120.00	1	3,585	0.03%
2023/04/17	0	119.00	0	0.00	119.00	0	3,631	0.00%
2023/04/14	2.4	120.25	0	0.00	120.00	2.4	3,691	0.07%
2023/04/13	0	0.00	0.2	122.00	121.50	-0.2	3,765	0.00%
2023/04/12	1	122.50	1	121.00	120.50	0	3,768	0.00%
2023/04/10	0	0.00	2	118.75	117.50	-2	3,753	-0.05%
2023/04/07	0	0.00	0.2	122.00	121.50	-0.2	3,755	-0.01%
2023/04/06	14	122.07	13	122.04	121.50	1	3,795	0.03%
2023/03/31	0	0.00	5.2	117.02	116.50	-5.2	3,756	-0.14%
2023/03/30	1	118.00	0	0.00	117.50	1	3,851	0.03%
2023/03/29	0.2	119.00	5	118.60	120.00	-4.8	3,868	-0.12%
2023/03/28	2	115.00	2	114.00	114.00	0	3,913	0.00%
2023/03/27	5	118.00	1	118.00	117.50	4	3,987	0.10%
2023/03/24	0	0.00	3	114.17	115.00	-3	4,134	-0.07%
2023/03/23	0	0.00	1	112.00	111.50	-1	4,554	-0.02%
2023/03/22	1	112.00	0	0.00	112.00	1	4,564	0.02%
2023/03/21	1	111.50	0	0.00	111.50	1	4,705	0.02%
2023/03/17	0	109.00	0	0.00	111.00	0	5,036	0.00%
2023/03/16	2	108.50	0	0.00	108.00	2	5,213	0.04%
2023/03/15	0	0.00	1	112.00	112.50	-1	5,521	-0.02%
2023/03/14	2.5	114.70	4	112.63	111.50	-1.5	5,871	-0.03%
2023/03/13	1	108.53	1	109.50	111.50	0	6,309	0.00%
2023/03/10	2	114.00	1.1	112.47	111.50	0.9	6,783	0.01%
2023/03/09	4	114.00	0	0.00	113.00	4	7,147	0.06%
2023/03/08	3.5	116.08	1	116.00	115.50	2.5	7,227	0.04%
2023/03/07	1	117.03	1	117.00	117.00	0	7,301	0.00%
2023/03/03	0	0.00	2	119.50	119.00	-2	7,530	-0.03%
2023/03/02	0	0.00	2	121.00	122.00	-2	7,708	-0.03%
2023/03/01	1.5	120.50	0	0.00	120.50	1.5	7,922	0.02%
2023/02/24	0	0.00	2.1	118.52	119.00	-2.1	8,227	-0.02%
2023/02/23	1.1	117.55	1	119.50	119.50	0.1	8,437	0.00%
2023/02/22	2.2	117.23	3	118.83	116.00	-0.8	8,623	-0.01%
2023/02/21	5.3	119.37	5	117.90	119.50	0.3	8,875	0.00%
2023/02/20	2.2	120.09	0	0.00	120.00	2.2	9,189	0.02%
2023/02/17	2	120.75	2	121.75	120.50	0	9,348	0.00%
2023/02/16	0	0.00	1	123.50	123.00	-1	9,557	-0.01%
2023/02/15	0.3	122.00	1	121.00	122.50	-0.7	9,737	-0.01%
2023/02/14	6	123.25	0	0.00	121.50	6	9,804	0.06%
2023/02/13	5	125.20	4.1	125.40	123.00	1	9,774	0.01%
2023/02/10	4.1	129.15	10	130.50	128.00	-5.9	9,728	-0.06%
2023/02/09	5	130.20	4.2	129.67	128.50	0.8	9,627	0.01%
2023/02/08	8	129.88	6.3	129.93	131.00	1.7	9,498	0.02%
2023/02/07	4	124.00	6	122.67	125.00	-2	9,271	-0.02%
2023/02/06	2	120.50	2	120.50	119.50	0	9,173	0.00%
2023/02/03	3	120.17	2	120.00	119.00	1	9,119	0.01%
2023/02/02	0	119.00	1	119.00	118.50	-1	9,084	-0.01%
2023/02/01	0	0.00	4	117.00	117.00	-4	9,087	-0.04%
2023/01/31	2	117.49	6	117.00	118.00	-4	9,112	-0.04%
2023/01/30	1	111.50	5	111.20	111.00	-4	9,105	-0.04%
2023/01/16	4.1	110.49	2	110.75	111.00	2.1	9,188	0.02%
2023/01/13	1	110.00	5	109.50	109.00	-4	9,212	-0.04%
2023/01/12	4.1	109.62	1	110.00	109.00	3.1	9,258	0.03%
2023/01/11	4	112.13	1	115.00	111.50	3	9,249	0.03%
2023/01/10	3	115.33	2	113.50	113.50	1	9,278	0.01%
2023/01/06	6	119.25	5	118.40	117.00	1	9,455	0.01%
2023/01/05	10.1	116.65	3	116.33	114.50	7.1	9,413	0.08%
2023/01/04	2.2	118.70	2	118.25	116.50	0.2	9,477	0.00%
2023/01/03	10.1	120.21	6	119.92	118.50	4.1	9,530	0.04%
2022/12/30	6.2	123.24	11	123.27	123.00	-4.9	9,589	-0.05%
2022/12/29	11.1	123.52	6	122.00	124.00	5.1	9,709	0.05%
2022/12/28	2	124.52	0	0.00	123.00	2	9,823	0.02%
2022/12/27	2	125.50	2	126.00	126.50	0	10,020	0.00%
2022/12/26	2	126.25	0	0.00	124.00	2	10,139	0.02%
2022/12/23	2	124.50	3	126.33	125.50	-1	10,219	-0.01%
2022/12/22	2.1	124.19	1.1	123.18	125.00	1	10,331	0.01%
2022/12/21	5	123.50	6.1	121.93	121.00	-1.1	10,345	-0.01%
2022/12/20	5.3	123.02	8	123.50	121.00	-2.7	10,453	-0.03%
2022/12/19	2	126.26	1	127.00	126.00	1	10,465	0.01%
2022/12/16	4	125.75	5	124.00	124.50	-1	10,510	-0.01%
2022/12/15	22.4	125.35	9	126.44	124.50	13.4	10,564	0.13%
2022/12/14	4.1	131.00	0	0.00	131.00	4.1	10,167	0.04%
2022/12/13	12	148.08	1	147.50	145.50	11	10,221	0.11%
2022/12/12	3	148.51	10	148.80	146.50	-7	10,292	-0.07%
2022/12/09	2	153.72	6	153.42	154.00	-4	10,248	-0.04%
2022/12/08	12	150.75	8	150.00	149.50	4	10,391	0.04%
2022/12/07	7	150.79	8.1	151.15	151.00	-1.1	10,371	-0.01%
2022/12/06	16.3	155.70	16	152.91	150.50	0.3	10,144	0.00%
2022/12/05	21	157.98	29	158.52	158.50	-8	9,984	-0.08%
2022/12/02	29	151.62	23.2	152.61	151.00	5.9	9,667	0.06%
2022/12/01	14	141.03	17	142.47	150.00	-3	9,409	-0.03%
2022/11/30	2	136.00	4	135.75	136.50	-2	9,367	-0.02%
2022/11/29	2.2	133.93	2	133.00	133.00	0.2	9,469	0.00%
2022/11/28	4	131.88	9	133.61	133.50	-5	9,588	-0.05%
2022/11/25	4	133.25	15	132.67	130.50	-11	9,787	-0.11%
2022/11/24	13	134.00	8	133.56	134.00	5	10,147	0.05%
2022/11/23	8	133.31	11	135.40	136.50	-3	10,352	-0.03%
2022/11/22	5	132.48	11.3	130.68	130.50	-6.3	10,437	-0.06%
2022/11/21	7	134.71	11	133.73	132.50	-4	10,491	-0.04%
2022/11/18	22.1	130.80	8	131.50	131.00	14.1	10,604	0.13%
2022/11/17	7.2	131.52	10.4	130.94	128.50	-3.2	10,546	-0.03%
2022/11/16	6.1	123.71	7.2	126.70	130.00	-1.1	10,410	-0.01%
2022/11/15	10	119.30	1.1	120.45	121.00	9	10,174	0.09%
2022/11/14	6	117.42	3	118.33	121.00	3	9,995	0.03%
2022/11/11	2	110.50	2.2	113.13	114.00	-0.2	9,757	0.00%
2022/11/10	1	107.97	4	109.25	106.50	-3	9,544	-0.03%
2022/11/09	0	0.00	1	105.50	105.50	-1	9,451	-0.01%
2022/11/08	2	106.77	0	0.00	103.50	2	9,447	0.02%
2022/11/04	1	108.50	1	104.00	104.00	0	9,410	0.00%
2022/11/03	0.1	106.50	1	105.50	106.50	-1	9,359	-0.01%
2022/11/01	3	105.50	5	103.50	103.50	-2	9,271	-0.02%
2022/10/31	3	102.33	8	101.50	101.50	-5	9,229	-0.05%
2022/10/28	0	0.00	2	100.00	98.30	-2	9,211	-0.02%
2022/10/27	2	101.75	1	100.00	102.00	1	9,188	0.01%
2022/10/26	2	97.95	4	99.08	98.60	-2	9,147	-0.02%
2022/10/25	2	101.50	2.3	101.22	100.00	-0.3	9,072	0.00%
2022/10/24	2	106.00	1	106.00	105.00	1	8,977	0.01%
2022/10/21	2	110.00	3	108.83	107.00	-1	8,954	-0.01%
2022/10/20	4	109.14	4	110.38	112.00	0	8,906	0.00%
2022/10/19	5	112.40	4	111.50	110.50	1	8,849	0.01%
2022/10/18	6	113.09	8.2	112.51	112.50	-2.2	8,859	-0.02%
2022/10/17	6.1	109.65	4	109.25	111.00	2.1	8,801	0.02%
2022/10/14	1	114.50	4.1	114.77	115.50	-3.1	8,664	-0.04%
2022/10/13	7.1	111.94	4	110.75	108.00	3.1	8,521	0.04%
2022/10/12	1	113.50	10	114.60	113.00	-9	8,381	-0.11%
2022/10/11	5.1	110.92	2	110.50	110.50	3.1	8,250	0.04%
2022/10/07	11	116.55	3	116.00	114.00	8	8,119	0.10%
2022/10/06	1	114.50	5	116.30	118.50	-4	7,954	-0.05%
2022/10/05	7	113.71	12.2	114.64	113.00	-5.2	7,788	-0.07%
2022/10/04	13	113.58	9	115.50	114.50	4	7,613	0.05%
2022/10/03	0	0.00	3	111.00	110.50	-3	7,368	-0.04%
2022/09/30	4	105.25	6	106.67	107.50	-2	7,173	-0.03%
2022/09/29	3	103.17	6.1	103.74	103.50	-3.1	6,997	-0.04%
2022/09/28	4.1	102.19	3	101.67	99.10	1.1	6,804	0.02%
2022/09/27	4	104.15	5	105.10	107.00	-1	6,688	-0.01%
2022/09/26	4.1	107.49	2.2	107.14	104.50	1.9	6,533	0.03%
2022/09/23	7	109.00	6.1	109.20	108.00	0.9	6,431	0.01%
2022/09/22	6	109.25	7	110.57	112.00	-1	6,289	-0.02%
2022/09/21	1	105.00	1	107.00	107.50	0	6,052	0.00%
2022/09/20	3.1	108.18	3	108.67	107.00	0.1	6,006	0.00%
2022/09/19	9.3	110.10	5	109.30	107.50	4.3	5,930	0.07%
2022/09/16	7.4	116.92	2	116.50	116.00	5.4	5,738	0.09%
2022/09/15	7.1	119.37	45	121.13	117.50	-37.9	5,663	-0.67%
2022/09/14	7	119.00	3	117.17	116.00	4	5,337	0.07%
2022/09/13	6.1	118.42	4	119.13	118.00	2.1	5,171	0.04%
2022/09/12	2	120.00	32	120.06	120.00	-30	5,066	-0.59%
2022/09/08	13	118.31	7	118.57	118.50	6	4,871	0.12%
2022/09/07	3.1	115.98	2	117.25	119.00	1.1	4,729	0.02%
2022/09/06	19.2	119.76	15	118.87	118.50	4.2	4,486	0.09%
2022/09/05	4	133.00	2	133.75	129.00	2	4,136	0.05%
2022/09/02	7.1	131.49	5	130.30	129.50	2.1	3,925	0.05%
2022/09/01	10	127.90	13.2	132.11	129.50	-3.2	3,703	-0.09%
2022/08/31	5.1	133.24	27	137.11	128.00	-21.9	3,382	-0.65%
2022/08/30	21.1	126.46	39.1	126.41	129.50	-18	2,871	-0.63%
2022/08/29	12	119.42	21.1	117.73	118.00	-9.1	2,454	-0.37%
2022/08/26	12.1	118.01	15	119.50	117.00	-2.9	2,132	-0.14%
2022/08/25	12	112.67	19	109.34	112.00	-7	1,749	-0.40%
2022/08/24	5	107.30	28.2	111.38	111.50	-23.2	1,399	-1.66%
2022/08/23	14	99.39	17.2	99.28	101.50	-3.2	1,256	-0.25%
2022/08/22	18	98.16	1	98.80	98.90	17	1,096	1.55%
2022/08/19	3	90.70	0	0.00	90.60	3	955	0.31%
2022/08/17	0	0.00	0.5	90.00	90.50	-0.5	936	-0.05%
2022/08/15	1	91.30	1	90.90	90.70	0	918	0.00%
2022/08/12	4	88.60	15	88.69	88.50	-11	898	-1.22%
2022/08/04	0	0.00	1	81.10	82.90	-1	926	-0.11%
2022/08/02	9	87.30	0.2	88.30	85.50	8.8	909	0.97%
2022/07/27	0	0.00	0.2	90.40	89.30	-0.2	894	-0.02%
2022/07/26	0	0.00	0.2	90.30	88.50	-0.2	876	-0.02%
2022/07/25	0	0.00	7.8	91.07	90.40	-7.8	859	-0.91%
2022/07/22	0	0.00	1	85.70	88.80	-1	798	-0.13%
2022/07/19	0	0.00	1	81.70	81.00	-1	775	-0.13%
2022/07/18	1	81.80	1	81.90	81.80	0	782	0.00%
2022/07/14	0.2	80.50	0	0.00	81.00	0.2	806	0.02%
2022/07/13	1	81.00	1	80.20	80.30	0	817	0.00%
2022/07/12	1	78.60	0	0.00	78.50	1	822	0.12%
2022/07/08	1	80.30	1	80.90	81.00	0	842	0.00%
2022/07/07	0.2	80.00	1	81.50	81.60	-0.8	853	-0.09%
2022/07/06	8	80.19	0	0.00	79.90	8	868	0.92%
2022/07/05	1	81.20	0	0.00	81.70	1	938	0.11%
2022/06/30	1.2	89.93	0	0.00	89.50	1.2	997	0.12%
2022/06/29	0	0.00	1	91.30	91.40	-1	994	-0.10%
2022/06/28	1	90.10	0	0.00	89.80	1	992	0.10%
2022/06/27	0	0.00	5	92.98	93.40	-5	985	-0.51%
2022/06/24	0	0.00	2	95.75	94.50	-2	978	-0.20%
2022/06/23	2	95.60	8	93.45	96.00	-6	976	-0.61%
2022/06/17	0	0.00	10.5	90.14	90.50	-10.5	926	-1.13%
2022/06/14	0.5	86.90	0	0.00	88.10	0.5	942	0.05%
2022/06/13	0.1	87.50	3	90.53	89.20	-2.9	944	-0.31%
2022/06/09	0	0.00	1	87.10	86.30	-1	937	-0.11%
2022/06/02	0.1	83.00	0	0.00	82.80	0.1	997	0.01%
2022/05/31	10	83.15	0	0.00	82.40	10	1,038	0.96%
2022/05/25	1	81.30	0	0.00	80.90	1	1,075	0.09%
2022/05/23	1	83.10	0	0.00	82.80	1	1,112	0.09%
2022/05/17	0	0.00	1	82.50	81.40	-1	1,211	-0.08%
2022/05/16	4	79.85	0	0.00	83.70	4	1,217	0.33%
2022/05/12	1	74.00	0	0.00	71.60	1	1,225	0.08%
2022/05/09	0.1	76.40	0	0.00	76.10	0.1	1,202	0.00%
2022/05/06	0	0.00	1	83.00	81.10	-1	1,180	-0.08%
2022/05/04	1	86.80	0	0.00	86.80	1	1,164	0.09%
2022/05/03	1	88.50	1.1	89.82	88.50	-0.1	1,166	-0.01%
2022/04/29	1	88.60	1.1	89.66	88.60	-0.1	1,172	-0.01%
2022/04/28	1	88.30	0	0.00	88.50	1	1,183	0.08%
2022/04/27	1	88.10	0	0.00	88.10	1	1,182	0.08%
2022/04/26	0	0.00	2	91.50	91.00	-2	1,174	-0.17%
2022/04/25	2	92.40	0	0.00	91.60	2	1,186	0.17%
2022/04/18	2	95.60	0	0.00	94.90	2	1,177	0.17%
2022/04/15	0	0.00	1	96.20	95.90	-1	1,181	-0.08%
2022/04/14	2	96.25	0	0.00	96.00	2	1,173	0.17%
2022/04/13	1	93.71	0	0.00	94.30	1	1,174	0.09%
2022/04/12	0	0.00	1	95.40	95.40	-1	1,171	-0.09%
2022/04/08	1	96.30	0	0.00	93.80	1	1,092	0.09%
2022/04/07	1	93.30	1	93.50	95.50	0	1,075	0.00%
2022/03/25	1	91.60	0	0.00	91.60	1	1,035	0.10%
2022/03/18	1	95.30	1	96.20	94.30	0	1,150	0.00%
2022/03/14	1	94.10	0	0.00	93.10	1	1,259	0.08%
2022/03/11	1	94.50	0	0.00	94.30	1	1,270	0.08%
2022/03/10	0	0.00	1	94.50	94.40	-1	1,278	-0.08%
2022/03/09	1	90.80	1	92.00	91.60	0	1,278	0.00%
2022/03/08	1	95.70	1	93.10	90.20	0	1,289	0.00%
2022/03/07	11	97.05	0	0.00	97.00	11	1,267	0.87%
2022/03/04	1	101.00	1	101.50	101.00	0	1,264	0.00%
2022/03/03	1	102.00	0	0.00	102.00	1	1,346	0.07%
2022/03/01	0	0.00	3	103.00	102.50	-3	1,400	-0.21%
2022/02/25	1	100.50	0	0.00	104.50	1	1,410	0.07%
2022/02/24	3.1	100.69	1	101.50	101.50	2.1	1,441	0.15%
2022/02/21	2	107.00	2.1	107.52	107.00	-0.1	1,451	-0.01%
2022/02/17	0	0.00	1	102.50	103.50	-1	1,392	-0.07%
2022/02/16	0	0.00	2	103.00	103.00	-2	1,388	-0.14%
2022/02/15	2	106.00	1	108.50	103.00	1	1,376	0.07%
2022/02/11	3	104.00	0	104.00	104.00	3	1,339	0.22%
2022/02/10	1	104.50	2	104.75	104.50	-1	1,342	-0.07%
2022/02/08	0	0.00	0	103.00	103.50	0	1,353	0.00%
2022/02/07	0	0.00	2	103.25	104.50	-2	1,356	-0.15%
2022/01/26	3	100.50	0	0.00	100.50	3	1,358	0.22%
2022/01/25	0	0.00	0	102.50	100.50	0	1,362	0.00%
2022/01/24	1	103.00	0	0.00	103.00	1	1,376	0.07%
2022/01/21	1	102.50	1	103.50	102.50	0	1,453	0.00%
2022/01/19	0	104.50	0	0.00	104.50	0	1,580	0.00%
2022/01/18	1	106.00	0	108.00	105.50	1	1,593	0.06%
2022/01/12	1	106.50	1	108.00	106.00	0	1,566	0.00%
2022/01/11	0	0.00	3	107.50	107.50	-3	1,573	-0.19%
2022/01/10	6	109.25	0	0.00	108.50	6	1,578	0.38%
2022/01/07	1	107.00	0	0.00	107.00	1	1,595	0.06%
2022/01/06	1	109.00	0	0.00	108.00	1	1,625	0.06%
2022/01/05	1	107.50	5	107.00	106.50	-4	1,633	-0.24%
2022/01/04	0	0.00	1	107.00	106.00	-1	1,655	-0.06%
2022/01/03	7	108.43	0	0.00	107.50	7	1,654	0.42%
2021/12/30	6	113.67	4	111.50	111.50	2	1,654	0.12%
2021/12/28	1	110.00	0	0.00	110.00	1	1,677	0.06%
2021/12/27	0	0.00	2	111.00	110.50	-2	1,708	-0.12%
2021/12/24	21	111.52	0	0.00	112.00	21	1,723	1.22%
2021/12/22	1	113.00	0	0.00	113.00	1	1,735	0.06%
2021/12/21	1	114.00	0	0.00	113.50	1	1,735	0.06%
2021/12/20	0	116.50	17	117.12	115.00	-17	1,727	-0.98%
2021/12/16	10	110.50	1	111.00	112.50	9	1,771	0.51%
2021/12/15	2	111.00	0	0.00	111.00	2	1,870	0.11%
2021/12/14	0	0.00	3	115.50	111.50	-3	1,960	-0.15%
2021/12/13	4	114.25	0	0.00	114.50	4	1,959	0.20%
2021/12/10	0	0.00	0.2	115.00	115.00	-0.2	1,975	-0.01%
2021/12/09	10.2	115.36	0	0.00	113.50	10.2	1,966	0.52%
2021/12/08	18	117.14	8.3	117.02	115.50	9.7	1,962	0.49%
2021/12/07	0.1	111.00	0	0.00	110.00	0.1	1,892	0.00%
2021/12/02	0	0.00	1	113.00	112.00	-1	1,950	-0.05%
2021/12/01	0	0.00	1	111.00	110.50	-1	1,939	-0.05%
2021/11/29	14	112.21	10.1	112.81	109.00	3.9	1,930	0.20%
2021/11/26	1	108.00	5	110.40	110.00	-4	1,855	-0.22%
2021/11/25	1	111.00	1	110.00	107.50	0	1,806	0.00%
2021/11/24	0	0.00	3	108.00	109.00	-3	1,799	-0.17%
2021/11/23	1	107.50	2	111.50	105.50	-1	1,794	-0.06%
2021/11/18	0	0.00	1.1	105.77	106.50	-1.1	1,810	-0.06%
2021/11/15	8	102.00	0	0.00	103.50	8	1,870	0.43%
2021/11/10	12	102.63	0.4	103.00	102.50	11.6	2,124	0.55%
2021/11/09	2	103.00	2	103.00	103.00	0	2,150	0.00%
2021/11/08	11	104.00	0	0.00	104.00	11	2,155	0.51%
2021/11/05	0.3	106.00	0	0.00	105.00	0.3	2,163	0.01%
2021/11/04	0	0.00	0.1	106.00	105.00	-0.1	2,179	-0.01%
2021/11/03	0	0.00	1	105.00	107.00	-1	2,249	-0.04%
2021/11/02	5	105.40	3	104.50	105.00	2	2,320	0.09%
2021/11/01	2	105.25	0	0.00	105.00	2	2,323	0.09%
2021/10/29	8	115.69	3	114.00	108.50	5	2,320	0.22%
2021/10/28	3	114.00	8	113.63	116.50	-5	2,256	-0.22%
2021/10/27	0	0.00	5	109.00	106.00	-5	2,198	-0.23%
2021/10/22	5	103.50	0	0.00	103.00	5	2,176	0.23%
2021/10/21	0	0.00	1	105.50	105.50	-1	2,199	-0.05%
2021/10/19	0.1	107.00	0	0.00	108.00	0.1	2,247	0.00%
2021/10/18	1	106.50	0	0.00	106.50	1	2,283	0.04%
2021/10/15	7	108.21	1	110.00	106.50	6	2,377	0.25%
2021/10/14	0	0.00	1	110.50	107.50	-1	2,373	-0.04%
2021/10/13	6	100.83	1	101.00	101.00	5	2,362	0.21%
2021/10/12	10	104.50	0	0.00	104.50	10	2,414	0.41%
2021/10/07	0	0.00	3	110.50	112.50	-3	2,521	-0.12%
2021/10/06	1	111.50	0.1	112.50	110.50	0.9	2,618	0.03%
2021/10/05	0	0.00	4	111.47	113.50	-4	2,645	-0.15%
2021/10/04	12	114.38	2.3	117.89	114.00	9.7	2,635	0.37%
2021/10/01	1	124.03	0	0.00	124.00	1	2,614	0.04%
2021/09/29	1	125.50	11	126.18	125.00	-10	2,637	-0.38%
2021/09/28	1	128.50	0	0.00	128.50	1	2,652	0.04%
2021/09/24	1	133.48	0	0.00	132.50	1	2,696	0.04%
2021/09/23	13	132.92	12	131.50	131.50	1	2,727	0.04%
2021/09/22	10	136.25	3	137.66	140.00	7	2,708	0.26%
2021/09/17	0	0.00	3	133.50	133.50	-3	2,661	-0.11%
2021/09/15	0	0.00	0.1	130.00	129.00	-0.1	2,614	0.00%
2021/09/14	0	128.50	0	0.00	128.50	0	2,627	0.00%
2021/09/09	10	125.00	0	0.00	125.00	10	2,960	0.34%
2021/09/07	0	0.00	5	128.50	126.50	-5	3,060	-0.16%
2021/09/06	1	124.00	0	0.00	122.00	1	3,221	0.03%
2021/09/03	15	124.50	1	126.50	124.50	14	3,543	0.40%
2021/09/01	1	127.50	4	129.00	127.00	-3	3,899	-0.08%
2021/08/31	0	0.00	1	129.00	130.00	-1	4,071	-0.02%
2021/08/30	0	0.00	1	129.00	129.00	-1	4,203	-0.02%
2021/08/27	4	130.50	0	0.00	129.00	4	4,232	0.09%
2021/08/25	1	128.50	0	0.00	130.00	1	4,396	0.02%
2021/08/24	1	128.00	0	0.00	127.00	1	4,517	0.02%
2021/08/23	0	0.00	6	134.75	131.50	-6	4,583	-0.13%
2021/08/19	7	133.29	1	131.00	129.00	6	4,627	0.13%
2021/08/18	1	132.00	6	134.33	132.00	-5	4,615	-0.11%
2021/08/17	3	146.17	2.1	142.88	141.50	0.9	4,574	0.02%
2021/08/16	4	140.88	30	142.78	143.50	-26	4,540	-0.57%
2021/08/13	0	0.00	1	139.00	137.00	-1	4,512	-0.02%
2021/08/12	0	0.00	4	134.63	135.50	-4	4,528	-0.09%
2021/08/11	1	133.00	0	0.00	131.50	1	4,619	0.02%
2021/08/10	6	135.33	0	0.00	135.50	6	4,855	0.12%
2021/08/09	7	135.21	1	134.00	133.00	6	5,032	0.12%
2021/08/06	5	143.20	7.1	146.01	143.00	-2.1	5,248	-0.04%
2021/08/05	0	0.00	1	136.00	133.50	-1	5,428	-0.02%
2021/08/04	1	137.00	0	0.00	134.00	1	5,612	0.02%
2021/08/02	3	136.33	2	136.25	137.00	1	5,693	0.02%
2021/07/30	2	133.50	0	0.00	129.00	2	5,697	0.04%
2021/07/29	0	0.00	1	128.00	130.00	-1	5,736	-0.02%
2021/07/28	1	126.00	0	0.00	126.00	1	5,762	0.02%
2021/07/27	1	130.00	1.1	126.50	126.00	-0.1	5,868	0.00%
2021/07/26	1	131.50	7	134.36	133.50	-6	5,964	-0.10%
2021/07/23	2	126.00	1	125.00	130.50	1	5,979	0.02%
2021/07/22	1	135.50	0	0.00	129.50	1	5,975	0.02%
2021/07/21	7.2	136.25	12.1	138.62	135.00	-4.9	6,006	-0.08%
2021/07/20	1	144.00	1	144.00	144.00	0	5,955	0.00%
2021/07/19	1	132.00	0	0.00	131.00	1	5,981	0.02%
2021/07/16	8	137.50	6	138.67	134.00	2	6,061	0.03%
2021/07/15	0	0.00	6	133.75	134.00	-6	6,039	-0.10%
2021/07/14	11	123.27	10	115.50	122.00	1	6,043	0.02%
2021/07/13	10.1	126.17	2.3	128.44	123.50	7.8	6,076	0.13%
2021/07/12	2	137.50	1	137.50	136.50	1	6,068	0.02%
2021/07/07	9	145.11	3	144.00	142.50	6	6,118	0.10%
2021/07/06	1	142.50	0	0.00	142.50	1	6,137	0.02%
2021/07/05	5	141.00	1	143.00	143.50	4	6,150	0.07%
2021/07/02	2	143.50	0	0.00	142.00	2	6,186	0.03%
2021/07/01	2	146.50	0	0.00	144.00	2	6,160	0.03%
2021/06/30	9	148.94	3	149.83	147.50	6	6,147	0.10%
2021/06/29	3	139.17	1.1	142.00	152.00	1.9	6,120	0.03%
2021/06/28	1.1	145.59	1	148.50	146.00	0.1	6,059	0.00%
2021/06/25	4.1	151.86	1	155.00	150.50	3.1	6,030	0.05%
2021/06/24	3	155.00	1	156.50	154.50	2	6,015	0.03%
2021/06/23	14	156.14	2	158.00	155.00	12	6,065	0.20%
2021/06/22	0	159.00	21	158.60	154.00	-21	6,024	-0.35%
2021/06/21	14	165.86	1	164.00	163.00	13	5,944	0.22%
2021/06/18	0.1	178.50	9	174.94	178.00	-8.9	6,113	-0.15%
2021/06/17	2	165.25	2	169.25	167.50	0	6,310	0.00%
2021/06/16	3	166.00	9	166.11	164.00	-6	6,412	-0.09%
2021/06/15	8	167.81	4	167.13	171.50	4	6,536	0.06%
2021/06/11	36.2	183.00	2.1	184.26	176.00	34.1	6,427	0.53%
2021/06/10	1.1	172.59	27.9	175.90	179.50	-26.8	6,239	-0.43%
2021/06/09	3	161.17	2	164.00	163.50	1	5,974	0.02%
2021/06/08	13	164.96	5.3	169.58	161.00	7.7	5,907	0.13%
2021/06/07	0	0.00	24.4	159.29	160.00	-24.4	5,741	-0.42%
2021/06/04	2	145.75	3	146.67	145.50	-1	5,628	-0.02%
2021/06/03	6.2	145.91	1	144.00	143.50	5.2	5,638	0.09%
2021/06/02	8	156.38	4.4	154.14	151.00	3.6	5,656	0.06%
2021/06/01	10.5	132.41	15.1	140.99	159.50	-4.6	5,555	-0.08%
2021/05/28	2	161.25	0	0.00	160.50	2	5,355	0.04%
2021/05/27	4	167.50	3.4	162.33	162.00	0.6	5,331	0.01%
2021/05/26	1	162.50	1	164.50	162.50	0	5,380	0.00%
2021/05/25	1.1	160.95	2.3	164.67	160.50	-1.2	5,447	-0.02%
2021/05/24	5.3	166.98	3	166.66	170.00	2.3	5,566	0.04%
2021/05/21	2	159.75	1	156.00	158.00	1	5,534	0.02%
2021/05/20	3	165.00	0	0.00	161.00	3	5,694	0.05%
2021/05/19	8.6	160.82	1	160.00	160.00	7.6	5,773	0.13%
2021/05/18	22	176.11	13	178.88	175.00	9	5,782	0.16%
2021/05/17	6	183.33	16.1	187.40	188.50	-10.1	5,839	-0.17%
2021/05/14	17	162.76	36	163.13	171.50	-19	5,771	-0.33%
2021/05/13	22	164.91	24	166.67	169.50	-2	5,536	-0.04%
2021/05/12	9	153.56	15.2	154.34	154.50	-6.2	5,280	-0.12%
2021/05/11	3.1	132.58	4	139.00	140.50	-0.9	5,109	-0.02%
2021/05/10	2	133.75	0	0.00	134.00	2	5,025	0.04%
2021/05/07	4	133.00	1	132.00	133.50	3	5,004	0.06%
2021/05/06	3.3	135.95	2	132.50	131.50	1.3	4,971	0.03%
2021/05/05	3.1	141.02	2	140.25	139.00	1.1	4,922	0.02%
2021/05/04	20	142.13	15	143.90	143.50	5	4,903	0.10%
2021/05/03	13	154.15	9	152.89	155.50	4	4,781	0.08%
2021/04/29	0	0.00	2	140.50	141.50	-2	4,667	-0.04%
2021/04/28	1	138.00	0	0.00	136.50	1	4,648	0.02%
2021/04/27	4	141.75	3	142.83	139.50	1	4,623	0.02%
2021/04/26	4	138.13	0	0.00	137.00	4	4,566	0.09%
2021/04/23	2	142.75	3	145.50	141.50	-1	4,553	-0.02%
2021/04/22	8	142.44	5	145.10	139.50	3	4,513	0.07%
2021/04/21	1.5	151.50	43	154.59	151.00	-41.5	4,427	-0.94%
2021/04/20	13	156.54	2	151.75	160.00	11	4,411	0.25%
2021/04/19	3	163.17	10.2	158.61	156.50	-7.2	4,361	-0.16%
2021/04/16	3	158.62	4	164.88	168.00	-1	4,259	-0.02%
2021/04/15	1	153.00	0	0.00	153.00	1	4,164	0.02%
2021/04/14	1	140.00	5	141.60	145.00	-4	4,158	-0.10%
2021/04/13	8	137.50	1	145.00	148.00	7	4,134	0.17%
2021/04/12	1	171.00	3	170.67	160.00	-2	4,126	-0.05%
2021/04/09	0	0.00	4	155.13	155.50	-4	4,132	-0.10%
2021/04/08	6	138.50	20	141.20	141.50	-14	4,138	-0.34%
2021/04/06	1	120.50	1	118.00	117.50	0	4,108	0.00%
2021/04/01	1	112.50	1	112.00	118.00	0	4,103	0.00%
2021/03/31	3	114.67	1	115.00	112.00	2	4,084	0.05%
2021/03/30	5	118.00	0	0.00	119.50	5	4,077	0.12%
2021/03/29	21	125.07	3	124.50	123.00	18	4,088	0.44%
2021/03/26	9.1	108.99	2	105.50	117.00	7.1	4,071	0.17%
2021/03/24	0	0.00	5	106.50	106.50	-5	4,020	-0.12%
2021/03/22	12	92.69	8	94.69	97.10	4	4,040	0.10%
2021/03/19	28	90.49	15	90.98	88.30	13	3,752	0.35%
2021/03/18	2	84.35	13	84.58	86.70	-11	3,407	-0.32%
2021/03/17	8	75.14	21	77.40	78.90	-13	3,265	-0.40%
2021/03/16	2	77.00	3	76.87	74.70	-1	3,064	-0.03%
2021/03/15	8	76.83	2	79.80	76.20	6	2,992	0.20%
2021/03/12	10	75.50	24.2	75.18	75.00	-14.2	2,868	-0.49%
2021/03/11	10	78.70	0	0.00	78.00	10	2,862	0.35%
2021/03/09	1	71.50	3	72.83	73.80	-2	2,902	-0.07%
2021/03/05	0	0.00	6	75.90	75.90	-6	2,850	-0.21%
2021/03/04	0	0.00	5	70.00	69.00	-5	2,775	-0.18%
2021/03/03	0	0.00	2	67.50	68.00	-2	2,753	-0.07%
2021/03/02	2	66.00	4	67.40	65.00	-2	2,726	-0.07%
2021/02/26	3	63.07	0	0.00	64.50	3	2,740	0.11%
2021/02/25	1	66.70	9	65.32	66.70	-8	2,734	-0.29%
2021/02/24	3	61.00	8	62.19	64.00	-5	2,635	-0.19%
2021/02/23	16	63.96	54	61.13	62.00	-38	2,557	-1.49%
2021/02/22	1	65.50	3	65.50	65.50	-2	2,411	-0.08%
2021/02/19	1	57.50	6	58.30	59.60	-5	2,404	-0.21%
2021/02/18	9	52.15	2	50.50	54.20	7	2,216	0.32%
2021/02/17	27	49.98	12	50.05	49.35	15	2,111	0.71%
2021/02/05	85	48.52	53	48.35	48.00	32	2,043	1.57%
2021/02/04	5	46.40	15	45.37	46.50	-10	1,793	-0.56%
2021/02/03	2	41.80	0	0.00	42.30	2	1,684	0.12%
2021/01/18	0	0.00	2	40.05	39.30	-2	1,955	-0.10%
2021/01/07	0	0.00	1	44.50	43.85	-1	2,165	-0.05%
2020/12/30	0	0.00	1	50.40	50.00	-1	2,427	-0.04%
2020/12/29	1	49.35	0	0.00	50.00	1	2,421	0.04%
2020/12/25	1	47.60	1	47.75	48.95	0	2,512	0.00%
2020/12/24	3	47.60	3	47.37	47.35	0	2,670	0.00%
2020/12/22	1	47.80	0	0.00	48.90	1	2,798	0.04%
2020/12/18	0	0.00	2	45.98	47.30	-2	2,845	-0.07%
2020/12/17	1	45.50	1	46.00	45.40	0	2,873	0.00%
2020/12/11	0	0.00	2	47.45	47.20	-2	3,132	-0.06%
2020/12/08	1	50.00	0	0.00	50.00	1	4,102	0.02%
2020/12/07	0	0.00	2	50.55	50.30	-2	4,259	-0.05%
2020/12/03	6	54.62	4	54.15	52.00	2	4,927	0.04%
2020/11/25	1	51.60	1	52.40	51.00	0	5,796	0.00%
2020/11/24	0	0.00	3	51.80	50.30	-3	5,849	-0.05%
2020/11/20	0	0.00	2	52.50	51.70	-2	6,105	-0.03%
2020/11/19	3	52.23	0	0.00	52.90	3	6,169	0.05%
2020/11/18	1	51.80	5	51.54	52.00	-4	6,242	-0.06%
2020/11/16	3	51.13	0	0.00	50.90	3	6,329	0.05%
2020/11/13	2	50.00	0	0.00	51.80	2	6,340	0.03%
2020/11/12	0	0.00	3	50.40	49.70	-3	6,342	-0.05%
2020/11/09	0	0.00	2	54.50	54.20	-2	6,296	-0.03%
2020/11/06	1	54.50	1	55.20	54.20	0	6,307	0.00%
2020/11/05	3	54.60	0	0.00	54.10	3	6,312	0.05%
2020/11/03	2	54.30	2	54.20	54.20	0	6,384	0.00%
2020/10/29	1	54.60	1	53.40	54.30	0	6,732	0.00%
2020/10/28	1	53.70	1	54.90	53.40	0	6,718	0.00%
2020/10/27	7	55.24	4	55.00	54.80	3	6,745	0.04%
2020/10/26	2	55.90	3	55.27	54.90	-1	6,754	-0.01%
2020/10/23	2	56.65	2	58.20	57.30	0	6,708	0.00%
2020/10/22	1	57.90	0	0.00	56.30	1	6,726	0.01%
2020/10/21	2	58.20	1	58.80	58.10	1	6,710	0.01%
2020/10/19	4	59.73	1	60.00	59.40	3	6,677	0.04%
2020/10/16	10	60.41	5	59.98	61.20	5	6,647	0.08%
2020/10/14	2	58.70	3	59.80	60.10	-1	6,628	-0.02%
2020/10/13	3	58.43	5	60.00	59.30	-2	6,637	-0.03%
2020/10/12	9	62.94	1	61.40	61.40	8	6,559	0.12%
2020/10/08	0	0.00	1	62.40	62.60	-1	6,531	-0.02%
2020/10/06	2	63.40	2	63.55	64.10	0	6,551	0.00%
2020/10/05	0	0.00	4	64.38	63.30	-4	6,604	-0.06%
2020/09/30	2	63.10	1	62.80	63.00	1	6,640	0.02%
2020/09/29	2	63.90	1	64.50	63.00	1	6,660	0.02%
2020/09/28	0	0.00	11	64.00	64.00	-11	6,551	-0.17%
2020/09/25	2	59.05	5	62.10	58.20	-3	6,589	-0.05%
2020/09/24	2	62.70	1	62.40	62.40	1	6,539	0.02%
2020/09/23	1	62.40	2	62.45	62.40	-1	6,555	-0.02%
2020/09/21	23	63.90	2	63.30	63.30	21	6,608	0.32%
2020/09/18	3	65.90	4	65.70	64.60	-1	6,653	-0.02%
2020/09/17	14	65.16	1	64.80	65.30	13	6,705	0.19%
2020/09/16	3	65.07	7	65.50	64.60	-4	6,707	-0.06%
2020/09/15	1	66.50	83	65.53	66.20	-82	6,696	-1.22%
2020/09/14	7	65.29	23	67.71	64.10	-16	6,710	-0.24%
2020/09/11	2	62.75	1	63.50	62.80	1	6,113	0.02%
2020/09/10	84	64.72	1	66.30	63.00	83	6,301	1.32%
2020/09/09	14	66.84	15	66.05	63.70	-1	6,227	-0.02%
2020/09/08	0	0.00	89	68.36	68.80	-89	6,001	-1.48%
2020/09/07	0	0.00	9	63.47	62.60	-9	5,740	-0.16%
2020/09/04	3	60.90	2	61.65	61.80	1	5,744	0.02%
2020/09/03	3	59.93	1	62.00	60.70	2	5,837	0.03%
2020/09/02	0	0.00	12	64.49	62.80	-12	5,774	-0.21%
2020/09/01	0	0.00	24	63.10	64.50	-24	5,734	-0.42%
2020/08/31	38	63.77	0	0.00	62.10	38	5,622	0.68%
2020/08/28	2	65.40	7	65.40	65.40	-5	5,423	-0.09%
2020/08/27	21	57.24	13	59.88	59.50	8	5,414	0.15%
2020/08/26	1	57.00	1	57.50	56.60	0	5,297	0.00%
2020/08/25	1	56.80	31	55.72	56.50	-30	5,345	-0.56%
2020/08/24	2	58.00	2	60.50	56.50	0	5,387	0.00%
2020/08/21	0	0.00	3	58.80	58.80	-3	5,407	-0.06%
2020/08/20	10	54.42	2	57.00	55.00	8	5,506	0.15%
2020/08/19	0	0.00	4	59.35	58.00	-4	5,686	-0.07%
2020/08/18	6	59.20	0	0.00	58.80	6	5,865	0.10%
2020/08/14	1	56.00	0	0.00	55.70	1	6,198	0.02%
2020/08/13	3	54.80	3	55.00	54.40	0	6,392	0.00%
2020/08/12	0	0.00	2	58.00	57.80	-2	6,492	-0.03%
2020/08/11	5	59.02	2	60.00	57.10	3	6,583	0.05%
2020/08/10	3	60.80	2	60.10	59.00	1	6,646	0.02%
2020/08/07	0	0.00	2	60.80	61.00	-2	6,707	-0.03%
2020/08/06	9	64.12	8	63.68	62.50	1	6,726	0.01%
2020/08/05	53	65.36	4	64.70	64.00	49	6,659	0.74%
2020/07/31	2	50.40	6	50.28	51.30	-4	6,594	-0.06%
2020/07/30	0	0.00	6	45.90	49.80	-6	6,711	-0.09%
2020/07/29	10	46.25	0	0.00	45.30	10	6,851	0.15%
2020/07/23	12	49.88	0	0.00	50.00	12	7,329	0.16%
2020/07/22	11	51.10	0	0.00	50.30	11	7,617	0.14%
2020/07/21	19	50.00	2	50.20	50.00	17	7,620	0.22%
2020/07/20	2	50.60	0	0.00	50.90	2	7,606	0.03%
2020/07/15	0	0.00	1	52.60	51.90	-1	7,579	-0.01%
2020/07/14	23	54.60	4	54.78	54.20	19	7,518	0.25%
2020/07/10	4	58.33	2	57.80	57.70	2	7,472	0.03%
2020/07/09	5	59.00	2	60.30	60.10	3	7,444	0.04%
2020/07/08	7	58.77	3	59.07	58.10	4	7,414	0.05%
2020/07/07	4	58.45	3	59.60	57.60	1	7,391	0.01%
2020/07/06	8	61.81	0	0.00	60.10	8	7,335	0.11%
2020/07/03	2	59.00	23	59.00	59.80	-21	7,252	-0.29%
2020/07/01	0	0.00	1	57.90	57.90	-1	7,155	-0.01%
2020/06/30	4	58.78	0	0.00	58.50	4	7,093	0.06%
2020/06/29	34	59.72	6	60.80	61.10	28	7,017	0.40%
2020/06/24	5	56.72	0	0.00	56.80	5	6,916	0.07%
2020/06/23	2	60.60	0	0.00	59.60	2	6,816	0.03%
2020/06/22	1	61.50	4	60.45	62.00	-3	6,756	-0.04%
2020/06/19	12	61.23	0	0.00	59.80	12	6,668	0.18%
2020/06/18	4	62.63	7	63.04	62.50	-3	6,538	-0.05%
2020/06/17	34	61.31	17	62.49	64.30	17	6,318	0.27%
2020/06/16	12	59.43	1	59.90	58.50	11	6,058	0.18%
2020/06/15	6	60.98	3	59.73	60.30	3	5,980	0.05%
2020/06/12	5	57.78	2	56.85	58.80	3	5,869	0.05%
2020/06/11	10	59.47	9	60.24	56.60	1	5,814	0.02%
2020/06/10	11	61.81	2	62.20	61.90	9	5,692	0.16%
2020/06/09	2	57.60	4	57.50	57.60	-2	5,509	-0.04%
2020/06/08	4	54.33	1	52.40	52.40	3	5,447	0.06%
2020/06/05	4	55.70	1	54.70	55.60	3	5,403	0.06%
2020/06/04	9	56.33	4	57.35	56.10	5	5,468	0.09%
2020/06/03	2	57.40	4	58.58	58.20	-2	5,474	-0.04%
2020/06/02	5	56.08	10	56.57	57.10	-5	5,474	-0.09%
2020/06/01	8	60.68	5	60.60	59.40	3	5,379	0.06%
2020/05/29	7	60.04	40	60.46	61.50	-33	5,276	-0.63%
2020/05/28	3	57.87	9.9	57.13	57.70	-6.9	5,155	-0.13%
2020/05/27	6	61.00	353	61.60	59.10	-347	5,035	-6.89%	大賣/鉅額交易
2020/05/26	6	65.42	5	65.86	64.50	1	4,852	0.02%
2020/05/25	5.2	62.92	21	61.29	64.30	-15.8	4,629	-0.34%
2020/05/22	9	58.22	41	58.12	58.80	-32	4,433	-0.72%
2020/05/21	3	57.10	11	57.02	55.90	-8	4,276	-0.19%
2020/05/20	11	52.59	74	54.29	54.60	-63	4,088	-1.54%
2020/05/19	6	49.50	14	49.27	49.80	-8	3,873	-0.21%
2020/05/18	6	46.67	9	47.24	48.85	-3	3,754	-0.08%
2020/05/15	6	42.29	4	43.50	44.45	2	3,680	0.05%
2020/05/14	5	46.74	10	46.27	45.00	-5	3,605	-0.14%
2020/05/13	10	44.50	5	45.95	46.85	5	3,532	0.14%
2020/05/12	10	40.58	6	42.26	42.60	4	3,447	0.12%
2020/05/11	7	42.16	0	0.00	42.15	7	3,368	0.21%
2020/05/08	7	47.44	12	49.76	46.80	-5	3,318	-0.15%
2020/05/07	14	50.70	7	51.66	52.00	7	3,215	0.22%
2020/05/06	9	57.94	4	57.58	50.50	5	3,097	0.16%
2020/05/05	38	55.21	4	54.75	55.90	34	2,913	1.17%
2020/05/04	10	49.69	21	49.14	50.90	-11	2,724	-0.40%
2020/04/30	26	46.26	6	46.58	46.30	20	2,540	0.79%
2020/04/29	5	44.72	23	45.71	46.65	-18	2,440	-0.74%
2020/04/28	63	46.42	11	46.25	46.90	52	2,325	2.24%
2020/04/27	211	46.20	11	46.20	46.20	200	2,094	9.55%	大買/鉅額交易
2020/04/24	0	0.00	4	42.00	42.00	-4	1,779	-0.22%
2020/04/22	31	34.95	5	35.50	34.75	26	1,720	1.51%
2020/04/21	44	34.83	2	35.50	35.40	42	1,674	2.51%
2020/04/20	49	34.19	8	34.18	34.55	41	1,585	2.59%
2020/04/17	0	0.00	2	33.15	32.60	-2	1,533	-0.13%
2020/04/16	2	32.75	0	0.00	32.40	2	1,508	0.13%
2020/04/15	11	33.58	0	0.00	33.10	11	1,481	0.74%
2020/04/14	2	34.50	0	0.00	34.50	2	1,434	0.14%
2020/04/13	5	34.10	1	35.20	35.50	4	1,374	0.29%
2020/04/10	1	29.80	2	31.48	32.45	-1	1,279	-0.08%
2020/04/09	11	29.70	0	0.00	29.50	11	1,238	0.89%
2020/04/06	0	0.00	3	30.27	29.95	-3	1,185	-0.25%
2020/03/23	1	25.60	0	0.00	25.50	1	1,051	0.10%
2020/03/19	0	0.00	3	25.65	25.70	-3	1,027	-0.29%
2020/03/18	4	29.53	0	0.00	28.50	4	1,002	0.40%
2020/03/17	7	28.85	0	0.00	28.00	7	981	0.71%
2020/03/16	9	31.23	2	32.13	30.70	7	955	0.73%
2020/03/13	3	30.30	0	0.00	30.30	3	922	0.33%
2020/03/12	2	35.00	0	0.00	33.65	2	899	0.22%
2020/03/11	0	0.00	1	37.00	37.00	-1	846	-0.12%
2020/03/10	12	36.83	0	0.00	36.85	12	799	1.50%
2020/03/09	0	0.00	1	35.00	36.05	-1	676	-0.15%
2020/03/06	0	0.00	11	32.44	32.80	-11	596	-1.84%
2020/03/03	0	0.00	6	29.60	29.60	-6	497	-1.21%
2020/02/27	1	30.10	0	0.00	29.40	1	482	0.21%
2020/02/26	2	30.88	0	0.00	30.40	2	471	0.42%
2020/02/25	10	31.40	5	31.75	31.20	5	465	1.08%
2020/02/24	6	32.95	0	0.00	32.25	6	447	1.34%
2020/02/21	0	0.00	2	31.85	31.65	-2	422	-0.47%
2020/02/20	4	30.80	0	0.00	30.65	4	400	1.00%
2020/02/18	2	31.35	1	31.30	31.90	1	384	0.26%
2020/02/17	1	29.20	8	30.25	30.25	-7	342	-2.05%
2020/02/14	8	30.03	12	30.02	29.90	-4	324	-1.23%
2020/02/12	0	0.00	1	28.60	28.45	-1	291	-0.34%
2020/02/07	1	27.60	0	0.00	28.60	1	288	0.35%
2020/01/16	0	0.00	1	25.25	25.25	-1	262	-0.38%
2020/01/15	1	26.00	2	25.20	25.35	-1	262	-0.38%
2020/01/14	0	0.00	2	25.95	26.00	-2	260	-0.77%
2020/01/13	4	26.13	0	0.00	26.00	4	261	1.53%
2019/12/27	0	0.00	24	27.41	27.20	-24	288	-8.31%
2019/12/23	0	0.00	1	27.20	27.20	-1	304	-0.33%
2019/12/16	1	27.50	0	0.00	27.65	1	325	0.31%
2019/11/21	0	0.00	5	27.50	27.90	-5	360	-1.39%
2019/11/08	0	0.00	4	29.25	29.15	-4	347	-1.15%
2019/11/07	0	0.00	3	29.25	29.10	-3	349	-0.86%
2019/11/01	0	0.00	3	29.80	29.90	-3	348	-0.86%
2019/10/30	0	0.00	2	29.45	29.30	-2	360	-0.55%
2019/09/26	20	30.37	0	0.00	30.30	20	646	3.09%
2019/08/30	5	30.15	0	0.00	30.25	5	687	0.73%
2019/08/14	0	0.00	1	30.20	30.10	-1	660	-0.15%
2019/08/13	1	30.75	0	0.00	30.60	1	657	0.15%
2019/08/08	0	0.00	3	31.40	31.30	-3	656	-0.46%
2019/08/06	25	30.24	0	0.00	31.50	25	659	3.79%
2019/08/02	4	31.38	1	31.60	31.50	3	654	0.46%
2019/07/31	0	0.00	3	33.10	32.90	-3	644	-0.47%
2019/07/30	0	0.00	12	34.12	33.50	-12	648	-1.85%
2019/07/23	4	34.50	3	34.25	34.10	1	651	0.15%
2019/07/22	0	0.00	3	35.80	35.05	-3	636	-0.47%
2019/07/19	3	35.10	4	35.36	35.50	-1	627	-0.16%
2019/07/18	3	35.25	3	35.85	35.50	0	612	0.00%
2019/07/17	2	35.35	0	0.00	35.00	2	600	0.33%
2019/07/16	1	36.00	0	0.00	35.85	1	581	0.17%
2019/07/15	0	0.00	2	35.40	36.00	-2	549	-0.36%
2019/07/11	2	33.20	0	0.00	32.80	2	489	0.41%
2019/07/10	0	0.00	3	32.63	32.40	-3	471	-0.64%
2019/07/03	2	33.35	3	33.15	33.00	-1	425	-0.24%