台康生技 (6589)-元大-鹿港券商分點個股進出

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
79.9
漲跌
▼0.1
漲幅
-0.13%
成交量
290張
產業
上櫃生技醫療類股▲0.73%
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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/19	0	77.80	0	77.70	77.00	0	674	0.00%
2024/04/18	0	0.00	3	80.10	80.60	-3	665	-0.45%
2024/04/16	0	79.40	0	0.00	79.10	0	667	0.00%
2024/04/15	0.1	82.64	13	82.60	82.30	-12.9	652	-1.98%
2024/04/12	0.1	85.50	0	0.00	85.30	0.1	639	0.02%
2024/04/09	2	85.70	0	0.00	85.50	2	644	0.31%
2024/04/08	1	85.90	0	0.00	85.90	1	653	0.15%
2024/03/29	1	87.30	0	0.00	87.00	1	659	0.15%
2024/03/26	0	86.40	0	0.00	85.60	0	661	0.00%
2024/03/22	0	0.00	2	86.80	87.20	-2	662	-0.30%
2024/03/20	0.3	86.18	0	0.00	85.90	0.3	667	0.04%
2024/03/18	1	87.01	0	0.00	86.90	1	653	0.16%
2024/03/15	1	88.30	5	88.50	88.40	-4	650	-0.62%
2024/03/13	1	90.80	2	89.40	89.10	-1	659	-0.15%
2024/03/11	0	89.20	0	0.00	88.60	0	646	0.00%
2024/03/08	1.2	90.85	0	0.00	90.60	1.2	640	0.19%
2024/03/07	1.3	90.49	0	0.00	92.10	1.3	642	0.20%
2024/03/06	0.1	92.15	0	0.00	91.50	0.1	639	0.02%
2024/03/05	3.1	93.36	0	0.00	92.10	3.1	639	0.48%
2024/03/04	0.1	93.25	0	0.00	93.00	0.1	638	0.02%
2024/03/01	1	93.60	0	0.00	93.60	1	686	0.15%
2024/02/29	1	94.20	0	0.00	94.80	1	720	0.14%
2024/02/27	0	0.00	1	95.40	94.90	-1	724	-0.14%
2024/02/23	0	94.00	0.1	93.90	93.60	0	714	-0.01%
2024/02/21	1	94.80	0.1	95.00	94.60	1	775	0.12%
2024/02/20	0	0.00	1.3	95.00	95.00	-1.3	879	-0.14%
2024/02/16	5	94.80	0	0.00	94.90	5	881	0.57%
2024/02/15	0.1	92.00	0.5	92.10	92.00	-0.4	877	-0.05%
2024/02/05	0.1	91.70	0.2	92.40	91.80	-0.1	878	-0.01%
2024/01/30	0	0.00	3	93.00	93.00	-3	908	-0.33%
2024/01/29	6	91.70	4	94.48	95.50	2	901	0.22%
2024/01/25	1	96.50	0	0.00	95.70	1	852	0.12%
2024/01/17	0	95.90	0	0.00	95.60	0	1,054	0.00%
2024/01/16	3	98.00	0	0.00	97.50	3	1,096	0.27%
2024/01/11	0	97.00	0	0.00	97.80	0	1,147	0.00%
2024/01/10	0	97.50	0	0.00	97.50	0	1,152	0.00%
2024/01/09	0.2	98.80	0	0.00	98.10	0.2	1,150	0.02%
2024/01/05	1	100.00	0	0.00	101.00	1	1,145	0.09%
2024/01/04	3	99.97	1	100.00	99.70	2	1,144	0.18%
2024/01/02	4	102.00	0	0.00	102.50	4	1,143	0.35%
2023/12/25	0	100.00	0	0.00	99.00	0	1,136	0.00%
2023/12/21	0	100.50	0	0.00	100.50	0	1,137	0.00%
2023/12/20	1	101.50	0	0.00	101.50	1	1,134	0.09%
2023/12/14	0	102.50	0	0.00	102.00	0	1,199	0.00%
2023/12/12	0	0.00	1	102.50	103.00	-1	1,244	-0.08%
2023/12/11	0	0.00	1	103.50	103.00	-1	1,240	-0.08%
2023/12/06	0	102.00	6	102.00	101.50	-6	1,232	-0.49%
2023/12/05	0	103.00	1	105.00	102.00	-1	1,229	-0.08%
2023/11/30	0.1	104.00	0	0.00	103.00	0.1	1,204	0.00%
2023/11/29	2	104.75	0.2	104.50	105.00	1.9	1,194	0.15%
2023/11/27	1	106.00	1	106.00	106.50	0	1,148	0.00%
2023/11/24	2	102.50	1	103.00	103.50	1	1,119	0.09%
2023/11/22	0.3	101.80	0	0.00	101.00	0.3	1,125	0.02%
2023/11/21	0	0.00	4.9	100.10	101.50	-4.9	1,125	-0.44%
2023/11/20	0	102.00	14	100.50	100.50	-14	1,117	-1.25%
2023/11/17	3.1	108.24	13	106.92	104.50	-9.9	1,074	-0.92%
2023/11/10	0.1	102.50	0	0.00	101.50	0.1	990	0.01%
2023/11/09	0	0.00	1	105.00	103.00	-1	990	-0.10%
2023/11/03	0.2	102.50	0	0.00	102.50	0.2	1,074	0.02%
2023/11/01	0.2	105.12	0	0.00	104.50	0.2	1,057	0.02%
2023/10/31	1	107.00	2	107.25	106.50	-1	1,041	-0.10%
2023/10/30	1	106.50	1.2	105.92	106.00	-0.2	1,048	-0.02%
2023/10/27	0.3	106.48	0	0.00	106.00	0.3	1,033	0.03%
2023/10/26	0	0.00	1	103.00	102.50	-1	986	-0.10%
2023/10/25	1	103.50	1	103.50	103.00	0	959	0.00%
2023/10/24	1	103.00	3	102.33	103.00	-2	943	-0.21%
2023/10/23	0	0.00	3	100.83	100.50	-3	919	-0.33%
2023/10/20	0	0.00	0.1	94.10	96.00	-0.1	908	-0.01%
2023/10/18	0	92.50	0.1	92.70	92.10	0	936	0.00%
2023/10/17	1.1	96.59	2	95.80	95.60	-0.9	942	-0.09%
2023/10/12	1	97.20	0	0.00	98.30	1	1,020	0.10%
2023/10/06	2	98.40	0	0.00	97.80	2	1,049	0.19%
2023/10/02	0	0.00	1	99.10	99.50	-1	1,101	-0.09%
2023/09/27	0	0.00	1	97.80	98.50	-1	1,144	-0.09%
2023/09/22	0.1	96.80	0	0.00	96.50	0.1	1,232	0.01%
2023/09/21	5	101.50	7	99.07	98.30	-2	1,321	-0.15%
2023/09/20	2	97.90	1	98.00	97.70	1	1,318	0.08%
2023/09/18	1	100.50	4.1	100.13	99.60	-3.1	1,372	-0.23%
2023/09/14	0	94.70	0.2	95.00	94.50	-0.2	1,354	-0.01%
2023/09/11	0	0.00	0.1	93.80	93.20	-0.1	1,379	0.00%
2023/09/07	0.1	93.50	0	0.00	93.20	0.1	1,400	0.00%
2023/09/05	0	93.90	0	0.00	93.80	0	1,421	0.00%
2023/09/04	3	95.10	0	0.00	95.10	3	1,428	0.21%
2023/09/01	1	96.00	0	0.00	96.10	1	1,436	0.07%
2023/08/30	1	95.60	4	95.88	96.00	-3	1,477	-0.20%
2023/08/25	0	0.00	1	92.90	93.20	-1	1,517	-0.07%
2023/08/23	0	92.50	0	0.00	92.50	0	1,530	0.00%
2023/08/22	0	0.00	7	94.53	93.20	-7	1,552	-0.45%
2023/08/21	0	0.00	7	94.24	94.50	-7	1,574	-0.44%
2023/08/16	0	0.00	1	94.00	93.40	-1	1,662	-0.06%
2023/08/14	1.1	91.16	2	90.60	91.30	-1	1,771	-0.05%
2023/08/10	1.1	99.88	5.1	97.06	96.50	-4	1,989	-0.20%
2023/08/08	1.1	101.50	0	0.00	101.50	1.1	2,049	0.05%
2023/08/07	0	102.00	6	101.50	101.50	-6	2,135	-0.28%
2023/08/02	4	103.50	1	101.50	102.00	3	2,283	0.13%
2023/08/01	2	105.25	1	105.50	105.50	1	2,374	0.04%
2023/07/31	1	106.00	0	0.00	105.00	1	2,610	0.04%
2023/07/28	0	106.00	5	106.00	106.00	-5	2,825	-0.18%
2023/07/27	0	0.00	1	107.00	107.00	-1	2,989	-0.03%
2023/07/26	1	108.99	1.2	107.60	107.50	-0.2	3,034	-0.01%
2023/07/25	0	110.50	1	110.00	110.00	-1	3,024	-0.03%
2023/07/21	0	0.00	1	108.50	108.00	-1	3,024	-0.03%
2023/07/20	3.1	109.65	0	0.00	108.50	3.1	3,055	0.10%
2023/07/18	0	107.50	0	0.00	106.50	0	3,098	0.00%
2023/07/17	2.6	109.50	0	0.00	109.00	2.6	3,141	0.08%
2023/07/13	0.1	105.17	0	0.00	105.00	0.1	3,162	0.00%
2023/07/12	0	0.00	1	107.00	106.50	-1	3,165	-0.03%
2023/07/10	0	0.00	0	108.50	108.00	0	3,206	0.00%
2023/07/05	0	109.50	0	0.00	109.00	0	3,365	0.00%
2023/07/04	1	109.50	0	0.00	109.50	1	3,397	0.03%
2023/06/29	0	116.00	1	114.50	115.00	-1	3,478	-0.03%
2023/06/28	0	0.00	3	112.67	112.00	-3	3,436	-0.09%
2023/06/27	0	0.00	5.1	111.99	111.50	-5.1	3,431	-0.15%
2023/06/21	4	107.63	0	0.00	108.00	4	3,422	0.12%
2023/06/20	1	109.00	0	0.00	109.00	1	3,423	0.03%
2023/06/19	0	0.00	1	110.50	110.00	-1	3,423	-0.03%
2023/06/15	3	109.00	0	0.00	108.50	3	3,420	0.09%
2023/06/14	1	109.50	2	110.00	109.00	-1	3,427	-0.03%
2023/06/13	0.1	109.50	0	0.00	109.00	0.1	3,449	0.00%
2023/06/12	2	109.99	0	0.00	109.50	2	3,452	0.06%
2023/06/08	0.4	109.50	0	0.00	109.00	0.4	3,494	0.01%
2023/06/06	1	109.00	0	0.00	109.50	1	3,555	0.03%
2023/06/05	1	110.00	0	0.00	110.00	1	3,565	0.03%
2023/06/02	2	111.00	0	0.00	111.00	2	3,560	0.06%
2023/05/29	0	0.00	0.1	111.50	111.50	-0.1	3,595	0.00%
2023/05/25	0	0.00	1	112.00	111.50	-1	3,607	-0.03%
2023/05/24	1	113.50	0	0.00	113.50	1	3,625	0.03%
2023/05/23	0.1	115.00	0	0.00	115.00	0.1	3,643	0.00%
2023/05/22	0	0.00	1.3	111.10	111.50	-1.3	3,625	-0.03%
2023/05/19	0	112.00	0.1	113.50	111.00	-0.1	3,640	0.00%
2023/05/18	6.1	116.48	7.4	114.15	114.00	-1.3	3,633	-0.03%
2023/05/17	3.6	117.42	3.1	116.50	116.50	0.5	3,594	0.01%
2023/05/16	0	0.00	0.1	110.00	110.00	-0.1	3,389	0.00%
2023/05/15	4.1	110.61	4	109.50	108.50	0.1	3,459	0.00%
2023/05/12	1.2	114.07	1	114.00	114.00	0.2	3,526	0.01%
2023/05/11	2	114.01	0	0.00	112.50	2	3,656	0.06%
2023/05/10	1.3	121.87	0	0.00	120.00	1.3	3,832	0.03%
2023/05/09	3	121.99	2	120.50	120.50	1	3,943	0.03%
2023/05/08	8.5	127.36	3	127.50	125.00	5.5	3,923	0.14%
2023/05/05	5	127.10	6.2	128.07	127.50	-1.2	3,866	-0.03%
2023/05/04	2	117.75	6	121.75	122.50	-4	3,652	-0.11%
2023/05/03	3	117.33	3	120.33	115.50	0	3,474	0.00%
2023/05/02	4	113.13	2	114.75	117.50	2	3,395	0.06%
2023/04/28	0	0.00	2	106.00	107.00	-2	3,375	-0.06%
2023/04/27	0	0.00	1	104.00	104.00	-1	3,385	-0.03%
2023/04/26	0	102.00	0	0.00	103.50	0	3,413	0.00%
2023/04/25	0	108.00	0	0.00	106.00	0	3,401	0.00%
2023/04/24	2	109.00	1	110.50	109.50	1	3,414	0.03%
2023/04/21	0	113.00	0	0.00	109.50	0	3,460	0.00%
2023/04/20	1	117.99	1	121.00	115.00	0	3,444	0.00%
2023/04/19	1	120.91	1	120.50	120.50	0	3,437	0.00%
2023/04/14	1.1	120.59	0	0.00	120.00	1.1	3,691	0.03%
2023/04/13	1	122.00	2	121.75	121.50	-1	3,765	-0.03%
2023/04/12	3	121.33	2	122.50	120.50	1	3,768	0.03%
2023/04/11	0	0.00	0.1	118.50	118.50	-0.1	3,730	0.00%
2023/04/10	2	119.00	0	0.00	117.50	2	3,753	0.05%
2023/04/06	1	121.00	10	120.45	121.50	-9	3,795	-0.24%
2023/03/29	0	0.00	2	118.25	120.00	-2	3,868	-0.05%
2023/03/27	5	117.90	0.1	117.50	117.50	4.9	3,987	0.12%
2023/03/24	1	114.30	1	115.00	115.00	0	4,134	0.00%
2023/03/21	0	0.00	0.1	112.00	111.50	-0.1	4,705	0.00%
2023/03/17	1	108.50	1	109.50	111.00	0	5,036	0.00%
2023/03/16	1.1	108.10	3	108.00	108.00	-2	5,213	-0.04%
2023/03/14	4	113.13	1	114.00	111.50	3	5,871	0.05%
2023/03/10	0	0.00	3	112.50	111.50	-3	6,783	-0.04%
2023/03/09	3	114.17	9	113.72	113.00	-6	7,147	-0.08%
2023/03/07	2	117.00	1	120.00	117.00	1	7,301	0.01%
2023/03/06	0	0.00	8	118.00	118.00	-8	7,404	-0.11%
2023/03/02	0	0.00	2	121.25	122.00	-2	7,708	-0.03%
2023/03/01	1	120.00	5	120.50	120.50	-4	7,922	-0.05%
2023/02/24	9	119.67	10	118.95	119.00	-1	8,227	-0.01%
2023/02/23	6	117.83	6	119.08	119.50	0	8,437	0.00%
2023/02/22	6	118.83	1.1	116.55	116.00	5	8,623	0.06%
2023/02/21	5	119.99	4	118.50	119.50	1	8,875	0.01%
2023/02/20	3	121.33	1	120.00	120.00	2	9,189	0.02%
2023/02/17	6	123.91	5	120.50	120.50	1	9,348	0.01%
2023/02/16	1.1	123.00	0	0.00	123.00	1.1	9,557	0.01%
2023/02/15	1	122.49	0.1	123.50	122.50	1	9,737	0.01%
2023/02/14	0.1	122.38	3	121.83	121.50	-2.9	9,804	-0.03%
2023/02/13	3	123.52	4	126.00	123.00	-1	9,774	-0.01%
2023/02/10	3	128.17	0	0.00	128.00	3	9,728	0.03%
2023/02/09	10.1	132.84	1.1	132.05	128.50	9.1	9,627	0.09%
2023/02/08	3.2	129.25	12.4	129.73	131.00	-9.2	9,498	-0.10%
2023/02/07	13	123.65	17.2	124.86	125.00	-4.2	9,271	-0.04%
2023/02/06	17.3	121.52	14	120.29	119.50	3.3	9,173	0.04%
2023/02/03	13	119.65	11	119.45	119.00	2	9,119	0.02%
2023/02/02	6.1	117.76	5	118.50	118.50	1.1	9,084	0.01%
2023/02/01	7.1	117.70	4	117.00	117.00	3.1	9,087	0.03%
2023/01/31	5	115.00	5	116.50	118.00	0	9,112	0.00%
2023/01/17	1	110.50	1	109.00	109.00	0	9,172	0.00%
2023/01/16	3	110.83	2	111.00	111.00	1	9,188	0.01%
2023/01/13	0	0.00	3	110.00	109.00	-3	9,212	-0.03%
2023/01/11	0	0.00	1	111.50	111.50	-1	9,249	-0.01%
2023/01/10	1.2	114.02	0	0.00	113.50	1.2	9,278	0.01%
2023/01/09	6	116.83	9	117.83	117.50	-3	9,363	-0.03%
2023/01/06	12	118.08	20	118.23	117.00	-8	9,455	-0.08%
2023/01/05	1	118.00	2	117.50	114.50	-1	9,413	-0.01%
2023/01/04	2	119.00	4	116.51	116.50	-2	9,477	-0.02%
2023/01/03	12	120.75	4	118.63	118.50	8	9,530	0.08%
2022/12/30	6	123.42	6	123.17	123.00	0	9,589	0.00%
2022/12/29	1	124.00	4	122.50	124.00	-3	9,709	-0.03%
2022/12/28	5	125.70	3	123.01	123.00	2	9,823	0.02%
2022/12/27	4	125.00	4	126.50	126.50	0	10,020	0.00%
2022/12/26	1	127.46	3	125.17	124.00	-2	10,139	-0.02%
2022/12/23	8	125.12	6	125.67	125.50	2	10,219	0.02%
2022/12/22	4	123.50	3	124.17	125.00	1	10,331	0.01%
2022/12/21	1	121.00	2	122.76	121.00	-1	10,345	-0.01%
2022/12/20	5.1	125.37	9	122.89	121.00	-4	10,453	-0.04%
2022/12/19	12	126.88	5	126.40	126.00	7	10,465	0.07%
2022/12/16	14	125.71	10	124.40	124.50	4	10,510	0.04%
2022/12/15	39.3	125.84	36	126.58	124.50	3.3	10,564	0.03%
2022/12/14	1.2	131.00	0	0.00	131.00	1.2	10,167	0.01%
2022/12/13	6	149.91	3	147.17	145.50	3	10,221	0.03%
2022/12/12	13.1	149.40	3	148.00	146.50	10.1	10,292	0.10%
2022/12/09	9	151.89	5.1	153.49	154.00	3.9	10,248	0.04%
2022/12/08	33	150.83	16	149.16	149.50	17	10,391	0.16%
2022/12/07	20	153.22	31	147.06	151.00	-11	10,371	-0.11%
2022/12/06	34.1	156.58	20	151.83	150.50	14.1	10,144	0.14%
2022/12/05	23	157.15	22.5	158.83	158.50	0.5	9,984	0.00%
2022/12/02	31.5	151.39	24	153.83	151.00	7.5	9,667	0.08%
2022/12/01	19	145.08	10.2	143.94	150.00	8.8	9,409	0.09%
2022/11/30	1.1	136.00	6	134.83	136.50	-5	9,367	-0.05%
2022/11/29	6	132.00	1.2	132.92	133.00	4.8	9,469	0.05%
2022/11/28	10	132.50	16	133.06	133.50	-6	9,588	-0.06%
2022/11/25	11	132.41	6	133.25	130.50	5	9,787	0.05%
2022/11/24	28	135.18	11	133.50	134.00	17	10,147	0.17%
2022/11/23	4	134.13	8	134.88	136.50	-4	10,352	-0.04%
2022/11/22	9	131.22	7	131.93	130.50	2	10,437	0.02%
2022/11/21	9	134.61	5.6	134.86	132.50	3.4	10,491	0.03%
2022/11/18	7	129.50	12	131.63	131.00	-5	10,604	-0.05%
2022/11/17	12	131.42	9.4	132.25	128.50	2.6	10,546	0.02%
2022/11/16	16	126.97	20	127.08	130.00	-4	10,410	-0.04%
2022/11/15	7	119.71	7.1	119.65	121.00	-0.1	10,174	0.00%
2022/11/14	5	118.90	9	117.94	121.00	-4	9,995	-0.04%
2022/11/11	4	112.13	15	111.87	114.00	-11	9,757	-0.11%
2022/11/10	1	106.50	0	0.00	106.50	1	9,544	0.01%
2022/11/09	3.1	104.84	0.2	105.00	105.50	2.9	9,451	0.03%
2022/11/08	5	105.00	1.1	107.05	103.50	3.9	9,447	0.04%
2022/11/07	0	104.00	0	0.00	105.00	0	9,432	0.00%
2022/11/04	1	108.44	2	107.00	104.00	-1	9,410	-0.01%
2022/11/03	2.1	107.00	2	106.75	106.50	0.1	9,359	0.00%
2022/11/02	1	104.00	7.1	106.33	106.50	-6.1	9,324	-0.07%
2022/10/28	4	100.88	1	98.30	98.30	3	9,211	0.03%
2022/10/27	2	100.25	0	0.00	102.00	2	9,188	0.02%
2022/10/26	5	98.84	2	97.50	98.60	3	9,147	0.03%
2022/10/25	2.1	100.06	6	100.57	100.00	-3.9	9,072	-0.04%
2022/10/24	0	107.00	1	109.50	105.00	-1	8,977	-0.01%
2022/10/21	2	107.53	0.1	108.50	107.00	1.9	8,954	0.02%
2022/10/20	1	108.01	1	109.50	112.00	0	8,906	0.00%
2022/10/19	1	112.00	2	110.75	110.50	-1	8,849	-0.01%
2022/10/18	8.1	112.57	11	113.36	112.50	-2.9	8,859	-0.03%
2022/10/17	5.1	110.02	3	110.00	111.00	2.1	8,801	0.02%
2022/10/14	2	115.50	5.2	115.64	115.50	-3.2	8,664	-0.04%
2022/10/13	2	111.45	2	112.00	108.00	0	8,521	0.00%
2022/10/12	1.1	113.00	3	113.17	113.00	-1.9	8,381	-0.02%
2022/10/11	6	112.50	4	110.63	110.50	2	8,250	0.02%
2022/10/07	3.1	116.30	1	115.50	114.00	2.1	8,119	0.03%
2022/10/06	6	116.25	5	116.40	118.50	1	7,954	0.01%
2022/10/05	10	114.15	12	114.42	113.00	-2	7,788	-0.03%
2022/10/04	4	116.13	5	116.90	114.50	-1	7,613	-0.01%
2022/10/03	2	108.25	1	110.00	110.50	1	7,368	0.01%
2022/09/30	5	104.90	5	105.70	107.50	0	7,173	0.00%
2022/09/29	4	104.00	5	104.50	103.50	-1	6,997	-0.01%
2022/09/28	2	102.80	7	100.79	99.10	-5	6,804	-0.07%
2022/09/27	3	104.50	1.1	104.85	107.00	1.9	6,688	0.03%
2022/09/26	2	108.25	0	107.50	104.50	2	6,533	0.03%
2022/09/23	2.1	112.38	1	106.50	108.00	1.1	6,431	0.02%
2022/09/22	7	112.50	5	112.80	112.00	2	6,289	0.03%
2022/09/21	1	106.50	1	107.00	107.50	0	6,052	0.00%
2022/09/20	2	108.00	3	107.17	107.00	-1	6,006	-0.02%
2022/09/19	8	109.63	6	106.17	107.50	2	5,930	0.03%
2022/09/16	9	118.39	3.2	116.79	116.00	5.9	5,738	0.10%
2022/09/15	13	119.04	22	119.86	117.50	-9	5,663	-0.16%
2022/09/14	8.2	118.47	4	117.00	116.00	4.2	5,337	0.08%
2022/09/13	1	118.50	3	119.00	118.00	-2	5,171	-0.04%
2022/09/12	1	120.50	4	120.13	120.00	-3	5,066	-0.06%
2022/09/08	2.1	118.49	2	118.50	118.50	0.1	4,871	0.00%
2022/09/07	4	117.75	4	116.50	119.00	0	4,729	0.00%
2022/09/06	5.1	122.48	4	119.88	118.50	1.1	4,486	0.02%
2022/09/05	7	132.64	8	133.75	129.00	-1	4,136	-0.02%
2022/09/02	9	132.39	4	130.13	129.50	5	3,925	0.13%
2022/09/01	11	129.23	9	129.44	129.50	2	3,703	0.05%
2022/08/31	16.2	134.81	10	131.70	128.00	6.2	3,382	0.18%
2022/08/30	8	122.31	9	123.68	129.50	-1	2,871	-0.04%
2022/08/29	10	119.85	9	118.17	118.00	1	2,454	0.04%
2022/08/26	10	117.65	12.3	119.21	117.00	-2.3	2,132	-0.11%
2022/08/25	3	110.83	4	111.88	112.00	-1	1,749	-0.06%
2022/08/24	3	104.67	8	106.63	111.50	-5	1,399	-0.36%
2022/08/23	1	101.50	1	101.00	101.50	0	1,256	0.00%
2022/08/22	2	94.85	3	97.17	98.90	-1	1,096	-0.09%
2022/08/12	0	0.00	1	88.20	88.50	-1	898	-0.11%
2022/07/26	0	0.00	0.1	88.20	88.50	-0.1	876	-0.01%
2022/07/25	1.1	91.17	2	90.80	90.40	-1	859	-0.11%
2022/07/20	0	0.00	7	82.19	81.00	-7	770	-0.91%
2022/07/19	0	0.00	1	82.10	81.00	-1	775	-0.13%
2022/07/18	1	81.70	0	0.00	81.80	1	782	0.13%
2022/07/14	1	80.40	1	80.60	81.00	0	806	0.00%
2022/07/12	2	79.10	0	0.00	78.50	2	822	0.24%
2022/07/08	5	81.80	0	0.00	81.00	5	842	0.59%
2022/07/04	0	0.00	0.1	81.40	80.50	-0.1	965	-0.01%
2022/06/30	0.1	89.50	0	0.00	89.50	0.1	997	0.01%
2022/06/29	0	0.00	1	91.20	91.40	-1	994	-0.10%
2022/06/24	0.3	95.40	0	0.00	94.50	0.3	978	0.03%
2022/06/22	0	0.00	6	89.97	89.40	-6	942	-0.64%
2022/06/21	5	91.20	1	91.10	90.60	4	939	0.43%
2022/06/17	1.2	89.98	0	0.00	90.50	1.2	926	0.13%
2022/06/13	0	0.00	1	89.70	89.20	-1	944	-0.11%
2022/05/30	0	0.00	1	82.30	82.10	-1	1,035	-0.10%
2022/05/24	0	0.00	1	81.80	80.80	-1	1,103	-0.09%
2022/05/20	0.1	81.40	3	81.20	80.90	-3	1,124	-0.26%
2022/05/19	3	79.90	0	0.00	80.30	3	1,199	0.25%
2022/05/16	2	81.75	2.6	81.42	83.70	-0.6	1,217	-0.05%
2022/05/13	1	77.40	0	0.00	78.70	1	1,239	0.08%
2022/05/11	0.1	75.90	1	77.00	76.00	-0.9	1,216	-0.07%
2022/05/10	0.3	73.40	0	0.00	76.00	0.3	1,215	0.02%
2022/05/09	1.2	81.28	0	0.00	76.10	1.2	1,202	0.10%
2022/04/29	0	0.00	3	88.53	88.60	-3	1,172	-0.26%
2022/04/28	0	0.00	5	88.40	88.50	-5	1,183	-0.42%
2022/04/27	1	88.10	0	0.00	88.10	1	1,182	0.08%
2022/04/26	0	91.40	0	0.00	91.00	0	1,174	0.00%
2022/04/18	3.2	96.35	1	95.90	94.90	2.2	1,177	0.19%
2022/04/15	1	96.80	0	0.00	95.90	1	1,181	0.08%
2022/04/13	0	0.00	1	94.00	94.30	-1	1,174	-0.09%
2022/04/11	1	97.30	3	99.00	98.50	-2	1,156	-0.17%
2022/04/08	1	97.70	2.1	93.84	93.80	-1.1	1,092	-0.10%
2022/04/07	3	95.27	7	97.46	95.50	-4	1,075	-0.37%
2022/03/28	5	92.06	3	94.43	91.30	2	1,046	0.19%
2022/03/18	0.1	96.10	10	94.10	94.30	-10	1,150	-0.86%
2022/03/15	2	92.25	0	0.00	91.30	2	1,191	0.17%
2022/03/14	1	93.10	0	0.00	93.10	1	1,259	0.08%
2022/03/11	3	94.37	0	0.00	94.30	3	1,270	0.24%
2022/03/10	1	95.00	0	0.00	94.40	1	1,278	0.08%
2022/03/09	0	0.00	1	92.00	91.60	-1	1,278	-0.08%
2022/03/08	8	94.19	2.1	96.36	90.20	5.9	1,289	0.46%
2022/03/07	1.1	98.32	0	0.00	97.00	1.1	1,267	0.08%
2022/03/04	1	101.00	0	0.00	101.00	1	1,264	0.08%
2022/02/25	1	102.50	0	0.00	104.50	1	1,410	0.07%
2022/02/24	3	100.50	1	103.50	101.50	2	1,441	0.14%
2022/02/22	2	105.75	0	0.00	104.00	2	1,442	0.14%
2022/02/21	2	106.75	8	108.13	107.00	-6	1,451	-0.41%
2022/02/18	1	102.50	0	0.00	103.00	1	1,380	0.07%
2022/02/16	1	103.50	0	0.00	103.00	1	1,388	0.07%
2022/02/15	4	103.75	1	107.50	103.00	3	1,376	0.22%
2022/02/11	1	104.00	1	103.50	104.00	0	1,339	0.00%
2022/02/07	0	0.00	1	104.00	104.50	-1	1,356	-0.07%
2022/01/26	1	101.00	0	0.00	100.50	1	1,358	0.07%
2022/01/25	5	100.80	0	0.00	100.50	5	1,362	0.37%
2022/01/24	4	102.50	0	0.00	103.00	4	1,376	0.29%
2022/01/18	0	0.00	2	105.50	105.50	-2	1,593	-0.13%
2022/01/17	0	0.00	2	110.00	108.00	-2	1,582	-0.13%
2022/01/14	1	105.50	0	0.00	103.50	1	1,561	0.06%
2022/01/13	1	106.00	0	0.00	105.50	1	1,565	0.06%
2022/01/12	1	106.50	5	106.00	106.00	-4	1,566	-0.26%
2022/01/11	2	108.75	0	0.00	107.50	2	1,573	0.13%
2022/01/05	1	108.00	2	106.75	106.50	-1	1,633	-0.06%
2022/01/04	2	106.75	0	0.00	106.00	2	1,655	0.12%
2021/12/30	2	112.00	0	0.00	111.50	2	1,654	0.12%
2021/12/29	2	110.25	2	110.00	110.00	0	1,650	0.00%
2021/12/27	0	111.33	1	110.50	110.50	-1	1,708	-0.06%
2021/12/23	0	0.00	2	113.00	113.00	-2	1,725	-0.12%
2021/12/22	1	113.50	1	114.00	113.00	0	1,735	0.00%
2021/12/21	3	113.50	0	0.00	113.50	3	1,735	0.17%
2021/12/20	2	115.75	2	117.75	115.00	0	1,727	0.00%
2021/12/17	5	110.50	0	0.00	110.50	5	1,668	0.30%
2021/12/16	1	112.50	1	111.50	112.50	0	1,771	0.00%
2021/12/15	0	0.00	1	112.00	111.00	-1	1,870	-0.05%
2021/12/09	4	115.63	0	0.00	113.50	4	1,966	0.20%
2021/12/08	3	115.33	9	116.17	115.50	-6	1,962	-0.31%
2021/12/07	1	113.00	1	110.50	110.00	0	1,892	0.00%
2021/12/06	1	113.50	6	114.83	113.00	-5	1,901	-0.26%
2021/12/03	1.1	112.02	1	113.50	112.50	0.1	1,920	0.00%
2021/12/02	0	0.00	1	113.00	112.00	-1	1,950	-0.05%
2021/12/01	1	111.50	0	0.00	110.50	1	1,939	0.05%
2021/11/30	0	0.00	0.1	110.00	110.50	-0.1	1,941	-0.01%
2021/11/29	7	109.29	2	116.00	109.00	5	1,930	0.26%
2021/11/26	0	0.00	1	109.00	110.00	-1	1,855	-0.05%
2021/11/24	0	0.00	1	107.00	109.00	-1	1,799	-0.06%
2021/11/23	2	110.50	1	110.00	105.50	1	1,794	0.06%
2021/11/22	3	109.00	0	0.00	108.00	3	1,775	0.17%
2021/11/18	0	0.00	1	106.00	106.50	-1	1,810	-0.06%
2021/11/17	0	0.00	1	105.00	104.50	-1	1,821	-0.05%
2021/11/10	2	103.00	0	0.00	102.50	2	2,124	0.09%
2021/11/09	0	0.00	1	104.00	103.00	-1	2,150	-0.05%
2021/11/08	4	105.13	1	104.50	104.00	3	2,155	0.14%
2021/11/04	0	0.00	1	105.50	105.00	-1	2,179	-0.05%
2021/11/03	0	0.00	1	107.00	107.00	-1	2,249	-0.04%
2021/11/02	1	105.00	1	107.00	105.00	0	2,320	0.00%
2021/11/01	1	106.00	0	0.00	105.00	1	2,323	0.04%
2021/10/29	8	115.13	10	111.90	108.50	-2	2,320	-0.09%
2021/10/28	1	114.50	2	112.25	116.50	-1	2,256	-0.04%
2021/10/27	2	106.50	1.1	106.92	106.00	0.9	2,198	0.04%
2021/10/26	0	0.00	4.2	102.09	103.50	-4.2	2,165	-0.19%
2021/10/19	0	0.00	2.1	107.26	108.00	-2.1	2,247	-0.09%
2021/10/18	1	106.00	0.1	107.00	106.50	0.9	2,283	0.04%
2021/10/15	2	109.00	2	110.00	106.50	0	2,377	0.00%
2021/10/13	4	102.75	3	101.17	101.00	1	2,362	0.04%
2021/10/12	2	106.75	0	0.00	104.50	2	2,414	0.08%
2021/10/07	1	110.50	0	0.00	112.50	1	2,521	0.04%
2021/10/06	2	114.50	0	0.00	110.50	2	2,618	0.08%
2021/10/05	0	0.00	2	107.50	113.50	-2	2,645	-0.08%
2021/10/04	9	114.17	13	116.54	114.00	-4	2,635	-0.15%
2021/10/01	0	0.00	1	127.50	124.00	-1	2,614	-0.04%
2021/09/30	1	126.50	1	125.50	126.50	0	2,622	0.00%
2021/09/29	0.2	125.50	0	0.00	125.00	0.2	2,637	0.01%
2021/09/28	2	129.50	0	0.00	128.50	2	2,652	0.08%
2021/09/23	0	0.00	1	133.00	131.50	-1	2,727	-0.04%
2021/09/22	0	0.00	7.1	136.81	140.00	-7.1	2,708	-0.26%
2021/09/17	0	0.00	1	133.50	133.50	-1	2,661	-0.04%
2021/09/16	0	0.00	1	129.00	128.00	-1	2,610	-0.04%
2021/09/15	0	0.00	1	129.50	129.00	-1	2,614	-0.04%
2021/09/13	1	128.50	2	128.75	129.00	-1	2,712	-0.04%
2021/09/10	5	125.50	0	0.00	125.50	5	2,811	0.18%
2021/09/09	2	125.75	1.2	128.58	125.00	0.8	2,960	0.03%
2021/09/08	4	128.50	3	127.81	125.50	1	3,003	0.03%
2021/09/07	1	126.50	0	0.00	126.50	1	3,060	0.03%
2021/09/06	1	122.00	0	0.00	122.00	1	3,221	0.03%
2021/09/03	0	0.00	2	125.00	124.50	-2	3,543	-0.06%
2021/09/01	1	128.00	0	0.00	127.00	1	3,899	0.03%
2021/08/31	0	0.00	2	129.50	130.00	-2	4,071	-0.05%
2021/08/30	0	0.00	1	131.00	129.00	-1	4,203	-0.02%
2021/08/26	2	128.50	1	131.00	128.00	1	4,289	0.02%
2021/08/25	3	129.00	1	131.00	130.00	2	4,396	0.05%
2021/08/24	3	129.83	0	0.00	127.00	3	4,517	0.07%
2021/08/23	6	134.42	0.7	133.54	131.50	5.3	4,583	0.12%
2021/08/20	0	0.00	6	133.58	133.00	-6	4,589	-0.13%
2021/08/19	2	130.50	1	134.00	129.00	1	4,627	0.02%
2021/08/18	1	131.52	0.4	134.00	132.00	0.7	4,615	0.01%
2021/08/17	0.1	144.81	2	147.00	141.50	-1.9	4,574	-0.04%
2021/08/16	4	143.75	0	0.00	143.50	4	4,540	0.09%
2021/08/13	0	0.00	2.1	137.82	137.00	-2.1	4,512	-0.05%
2021/08/12	0	0.00	0.1	134.50	135.50	-0.1	4,528	0.00%
2021/08/11	2.8	134.93	0	0.00	131.50	2.8	4,619	0.06%
2021/08/09	5.3	136.11	0.3	138.00	133.00	5	5,032	0.10%
2021/08/06	0.3	144.00	11	141.41	143.00	-10.7	5,248	-0.20%
2021/08/05	1	134.50	3	136.67	133.50	-2	5,428	-0.04%
2021/08/04	1.2	133.88	0	0.00	134.00	1.2	5,612	0.02%
2021/08/02	0	0.00	6.2	134.93	137.00	-6.2	5,693	-0.11%
2021/07/30	1	129.50	3	130.33	129.00	-2	5,697	-0.04%
2021/07/29	0	0.00	1	130.50	130.00	-1	5,736	-0.02%
2021/07/27	4.2	129.60	0	0.00	126.00	4.2	5,868	0.07%
2021/07/26	1	136.50	1	134.00	133.50	0	5,964	0.00%
2021/07/23	1	125.00	15	123.33	130.50	-14	5,979	-0.23%
2021/07/22	6	133.58	3	135.17	129.50	3	5,975	0.05%
2021/07/21	10.2	146.14	1	142.00	135.00	9.1	6,006	0.15%
2021/07/20	11	144.00	8	144.00	144.00	3	5,955	0.05%
2021/07/19	1	135.00	1	134.00	131.00	0	5,981	0.00%
2021/07/16	2	135.00	1	139.50	134.00	1	6,061	0.02%
2021/07/15	1	133.50	13	132.73	134.00	-12	6,039	-0.20%
2021/07/14	1	115.00	1.2	122.58	122.00	-0.2	6,043	0.00%
2021/07/13	6	126.92	7	129.86	123.50	-1	6,076	-0.02%
2021/07/12	3	139.00	0	0.00	136.50	3	6,068	0.05%
2021/07/09	7	140.93	1	140.04	139.50	6	6,056	0.10%
2021/07/08	9	142.50	5	142.30	141.00	4	6,076	0.07%
2021/07/07	4	145.88	4	147.50	142.50	0	6,118	0.00%
2021/07/06	2	142.50	2	144.00	142.50	0	6,137	0.00%
2021/07/05	3	145.17	1	145.00	143.50	2	6,150	0.03%
2021/07/02	2	144.00	2	142.25	142.00	0	6,186	0.00%
2021/07/01	0.1	146.50	4	146.25	144.00	-4	6,160	-0.06%
2021/06/30	3	148.50	2	150.00	147.50	1	6,147	0.02%
2021/06/29	5.1	140.89	15.1	142.03	152.00	-10	6,120	-0.16%
2021/06/28	3	147.17	1.1	146.14	146.00	2	6,059	0.03%
2021/06/25	3.1	151.34	4.5	152.28	150.50	-1.4	6,030	-0.02%
2021/06/24	0	0.00	8	155.25	154.50	-8	6,015	-0.13%
2021/06/23	2	156.50	4	157.88	155.00	-2	6,065	-0.03%
2021/06/22	9.1	158.09	5	158.20	154.00	4.1	6,024	0.07%
2021/06/21	16.2	165.55	3	164.50	163.00	13.2	5,944	0.22%
2021/06/18	5	176.40	12.1	176.16	178.00	-7.1	6,113	-0.12%
2021/06/17	1	168.00	7	167.93	167.50	-6	6,310	-0.10%
2021/06/16	12.1	167.25	1.1	165.73	164.00	11	6,412	0.17%
2021/06/15	11	173.08	8	172.88	171.50	3	6,536	0.05%
2021/06/11	21.5	182.66	10.5	183.78	176.00	11	6,427	0.17%
2021/06/10	10.1	173.40	25	176.78	179.50	-14.9	6,239	-0.24%
2021/06/09	4	162.38	12.2	162.62	163.50	-8.2	5,974	-0.14%
2021/06/08	24.2	162.54	15.2	163.24	161.00	9	5,907	0.15%
2021/06/07	4.1	153.24	14.6	158.46	160.00	-10.5	5,741	-0.18%
2021/06/04	2.2	145.55	2	145.50	145.50	0.2	5,628	0.00%
2021/06/03	8.1	144.19	9	146.11	143.50	-1	5,638	-0.02%
2021/06/02	12	153.13	20	155.33	151.00	-8	5,656	-0.14%
2021/06/01	11.1	140.53	6.6	142.77	159.50	4.5	5,555	0.08%
2021/05/28	7.1	161.21	1.1	162.00	160.50	6	5,355	0.11%
2021/05/27	5.1	164.70	1.1	162.62	162.00	4	5,331	0.07%
2021/05/26	0	0.00	3	166.33	162.50	-3	5,380	-0.06%
2021/05/25	3.2	163.57	0	0.00	160.50	3.2	5,447	0.06%
2021/05/24	10	168.20	6	164.00	170.00	4	5,566	0.07%
2021/05/21	5.1	158.02	2	156.00	158.00	3.1	5,534	0.06%
2021/05/20	5.3	162.91	3	161.01	161.00	2.2	5,694	0.04%
2021/05/19	2	163.00	6	161.08	160.00	-4	5,773	-0.07%
2021/05/18	15.2	186.48	6.1	182.75	175.00	9	5,782	0.16%
2021/05/17	11.2	184.30	5.1	180.89	188.50	6.1	5,839	0.10%
2021/05/14	9.2	172.34	10.6	167.19	171.50	-1.4	5,771	-0.03%
2021/05/13	15	166.23	4.7	165.05	169.50	10.3	5,536	0.19%
2021/05/12	3.5	152.07	5.8	153.52	154.50	-2.3	5,280	-0.04%
2021/05/11	0	0.00	6	134.75	140.50	-6	5,109	-0.12%
2021/05/07	0	134.50	1	132.50	133.50	-1	5,004	-0.02%
2021/05/06	2.2	132.32	3	136.83	131.50	-0.8	4,971	-0.02%
2021/05/05	4.2	140.33	1	142.00	139.00	3.2	4,922	0.07%
2021/05/04	5.3	146.10	0	0.00	143.50	5.3	4,903	0.11%
2021/05/03	2	151.50	1.1	154.00	155.50	0.9	4,781	0.02%
2021/04/29	2	140.25	3	140.50	141.50	-1	4,667	-0.02%
2021/04/28	2	138.25	1	139.00	136.50	1	4,648	0.02%
2021/04/27	1	139.50	1	148.00	139.50	0	4,623	0.00%
2021/04/26	2	137.75	1	141.00	137.00	1	4,566	0.02%
2021/04/23	0	0.00	1	146.50	141.50	-1	4,553	-0.02%
2021/04/22	5.1	142.00	5.1	142.96	139.50	0	4,513	0.00%
2021/04/21	2.4	152.48	1	159.00	151.00	1.4	4,427	0.03%
2021/04/19	3.2	165.08	2	164.00	156.50	1.2	4,361	0.03%
2021/04/16	2.1	162.00	0	0.00	168.00	2.1	4,259	0.05%
2021/04/15	0	0.00	1	153.00	153.00	-1	4,164	-0.02%
2021/04/13	2	154.00	5	147.10	148.00	-3	4,134	-0.07%
2021/04/12	1.1	160.45	2	165.50	160.00	-0.9	4,126	-0.02%
2021/04/08	3	140.67	5	141.50	141.50	-2	4,138	-0.05%
2021/04/01	2	115.00	4	115.50	118.00	-2	4,103	-0.05%
2021/03/30	4	121.25	0	0.00	119.50	4	4,077	0.10%
2021/03/29	15	126.23	1	125.00	123.00	14	4,088	0.34%
2021/03/26	0	0.00	1	105.50	117.00	-1	4,071	-0.02%
2021/03/22	5	95.34	3	93.77	97.10	2	4,040	0.05%
2021/03/19	11	90.62	7	90.51	88.30	4	3,752	0.11%
2021/03/18	2	81.05	16	82.93	86.70	-14	3,407	-0.41%
2021/03/17	3	77.80	5	77.24	78.90	-2	3,265	-0.06%
2021/03/16	3	74.93	3	76.67	74.70	0	3,064	0.00%
2021/03/15	20	76.86	4	76.68	76.20	16	2,992	0.53%
2021/03/12	2	75.65	0	0.00	75.00	2	2,868	0.07%
2021/03/09	1	70.00	0	0.00	73.80	1	2,902	0.03%
2021/03/08	1	75.50	0	0.00	72.00	1	2,888	0.03%
2021/03/05	0	0.00	5	73.18	75.90	-5	2,850	-0.18%
2021/03/04	0	0.00	3	69.00	69.00	-3	2,775	-0.11%
2021/02/26	0	0.00	1	64.30	64.50	-1	2,740	-0.04%
2021/02/25	7	67.54	3	69.60	66.70	4	2,734	0.15%
2021/02/24	3	64.00	5	58.90	64.00	-2	2,635	-0.08%
2021/02/23	19	65.66	9	61.89	62.00	10	2,557	0.39%
2021/02/22	1	65.50	0	0.00	65.50	1	2,411	0.04%
2021/02/19	11	57.76	15	58.29	59.60	-4	2,404	-0.17%
2021/02/18	0	0.00	4	51.70	54.20	-4	2,216	-0.18%
2021/02/17	5	50.03	20	50.02	49.35	-15	2,111	-0.71%
2021/02/05	50	48.73	40	48.86	48.00	10	2,043	0.49%
2021/02/04	7	44.76	9	44.74	46.50	-2	1,793	-0.11%
2021/02/03	1	41.60	1	41.20	42.30	0	1,684	0.00%
2021/02/02	2	39.05	0	0.00	39.30	2	1,668	0.12%
2021/02/01	1	41.25	0	0.00	39.30	1	1,682	0.06%
2021/01/27	0	0.00	2	40.00	39.75	-2	1,708	-0.12%
2021/01/25	3	40.40	0	0.00	40.05	3	1,792	0.17%
2021/01/21	2	40.13	0	0.00	39.30	2	1,847	0.11%
2021/01/20	0	0.00	2	40.28	40.20	-2	1,881	-0.11%
2021/01/18	0	0.00	7	40.59	39.30	-7	1,955	-0.36%
2021/01/15	7	39.37	1	40.10	39.20	6	1,978	0.30%
2021/01/13	2	42.30	0	0.00	41.85	2	2,030	0.10%
2021/01/12	1	43.25	4	43.15	43.80	-3	2,052	-0.15%
2021/01/11	4	41.96	0	0.00	41.85	4	2,076	0.19%
2021/01/08	1	43.80	0	0.00	43.55	1	2,135	0.05%
2021/01/07	0	0.00	7	43.95	43.85	-7	2,165	-0.32%
2021/01/06	0	0.00	6	44.42	43.35	-6	2,238	-0.27%
2020/12/31	1	47.70	4	48.28	47.00	-3	2,450	-0.12%
2020/12/30	1	51.40	0	0.00	50.00	1	2,427	0.04%
2020/12/28	0	0.00	1	48.50	48.20	-1	2,483	-0.04%
2020/12/25	0	0.00	1	48.00	48.95	-1	2,512	-0.04%
2020/12/23	0	0.00	2	49.95	47.55	-2	2,726	-0.07%
2020/12/22	7	48.42	5	48.96	48.90	2	2,798	0.07%
2020/12/18	0	0.00	5	46.56	47.30	-5	2,845	-0.18%
2020/12/16	0	0.00	1	45.75	45.50	-1	2,931	-0.03%
2020/12/15	0	0.00	1	46.10	45.65	-1	2,979	-0.03%
2020/12/11	3	47.47	0	0.00	47.20	3	3,132	0.10%
2020/12/10	2	49.00	0	0.00	48.60	2	3,229	0.06%
2020/12/07	1	50.90	0	0.00	50.30	1	4,259	0.02%
2020/12/03	4	54.05	3	53.93	52.00	1	4,927	0.02%
2020/12/02	0	0.00	1	51.30	52.00	-1	4,996	-0.02%
2020/12/01	2	51.00	0	0.00	50.90	2	5,095	0.04%
2020/11/26	0	0.00	2	51.60	50.90	-2	5,536	-0.04%
2020/11/25	2	51.10	0	0.00	51.00	2	5,796	0.03%
2020/11/20	1	52.40	0	0.00	51.70	1	6,105	0.02%
2020/11/19	4	52.15	0	0.00	52.90	4	6,169	0.06%
2020/11/13	0	0.00	3	50.60	51.80	-3	6,340	-0.05%
2020/11/12	2	49.78	0	0.00	49.70	2	6,342	0.03%
2020/11/11	4	52.10	0	0.00	51.90	4	6,297	0.06%
2020/11/10	3	52.10	0	0.00	52.60	3	6,300	0.05%
2020/11/09	2	54.80	0	0.00	54.20	2	6,296	0.03%
2020/11/06	0	0.00	1	54.80	54.20	-1	6,307	-0.02%
2020/11/05	3	54.63	1	55.10	54.10	2	6,312	0.03%
2020/11/04	0	0.00	3	54.77	54.80	-3	6,334	-0.05%
2020/11/03	1	53.90	0	0.00	54.20	1	6,384	0.02%
2020/11/02	5	54.28	8	53.09	53.70	-3	6,503	-0.05%
2020/10/30	0	0.00	7	52.69	52.50	-7	6,728	-0.10%
2020/10/29	0	0.00	1	54.30	54.30	-1	6,732	-0.01%
2020/10/28	0	0.00	11	54.12	53.40	-11	6,718	-0.16%
2020/10/27	10	55.05	15	55.47	54.80	-5	6,745	-0.07%
2020/10/26	24	55.48	6	56.50	54.90	18	6,754	0.27%
2020/10/23	2	58.10	7	56.89	57.30	-5	6,708	-0.07%
2020/10/22	13	56.52	7	57.59	56.30	6	6,726	0.09%
2020/10/21	4	58.10	14	58.23	58.10	-10	6,710	-0.15%
2020/10/20	3	59.53	5	59.06	58.70	-2	6,697	-0.03%
2020/10/19	15	60.33	9	61.90	59.40	6	6,677	0.09%
2020/10/16	15	60.58	12	61.04	61.20	3	6,647	0.05%
2020/10/15	1	58.90	0	0.00	58.90	1	6,598	0.02%
2020/10/14	11	60.09	25	59.34	60.10	-14	6,628	-0.21%
2020/10/13	17	57.96	1	60.10	59.30	16	6,637	0.24%
2020/10/12	4	61.88	6	64.48	61.40	-2	6,559	-0.03%
2020/10/08	1	63.30	2	61.90	62.60	-1	6,531	-0.02%
2020/10/07	1	62.80	0	0.00	63.00	1	6,530	0.02%
2020/10/06	4	63.70	0	0.00	64.10	4	6,551	0.06%
2020/10/05	4	63.88	6	64.58	63.30	-2	6,604	-0.03%
2020/09/30	6	62.60	1	63.20	63.00	5	6,640	0.08%
2020/09/29	10	63.98	11	63.85	63.00	-1	6,660	-0.02%
2020/09/28	1	64.00	9	63.78	64.00	-8	6,551	-0.12%
2020/09/25	20	59.70	11	59.03	58.20	9	6,589	0.14%
2020/09/24	2	62.75	17	62.48	62.40	-15	6,539	-0.23%
2020/09/23	6	62.27	3	62.83	62.40	3	6,555	0.05%
2020/09/22	7	62.30	7	62.79	62.10	0	6,573	0.00%
2020/09/21	13	63.87	1	64.00	63.30	12	6,608	0.18%
2020/09/18	3	65.53	2	65.35	64.60	1	6,653	0.02%
2020/09/17	8	65.35	8	65.06	65.30	0	6,705	0.00%
2020/09/16	9	65.04	1	65.70	64.60	8	6,707	0.12%
2020/09/15	15	65.79	8	65.20	66.20	7	6,696	0.10%
2020/09/14	19	66.33	38	66.26	64.10	-19	6,710	-0.28%
2020/09/11	8	62.86	0	0.00	62.80	8	6,113	0.13%
2020/09/10	19	64.97	11	64.72	63.00	8	6,301	0.13%
2020/09/09	40	66.79	48	66.25	63.70	-8	6,227	-0.13%
2020/09/08	19	67.26	10	68.27	68.80	9	6,001	0.15%
2020/09/07	12	63.03	20	63.15	62.60	-8	5,740	-0.14%
2020/09/04	1	62.00	2	61.00	61.80	-1	5,744	-0.02%
2020/09/03	7	61.00	3	60.53	60.70	4	5,837	0.07%
2020/09/02	8	63.29	12	63.90	62.80	-4	5,774	-0.07%
2020/09/01	6	63.10	9	63.50	64.50	-3	5,734	-0.05%
2020/08/31	34	63.56	27	62.92	62.10	7	5,622	0.12%
2020/08/28	0	0.00	4	65.40	65.40	-4	5,423	-0.07%
2020/08/27	15	58.49	8	59.84	59.50	7	5,414	0.13%
2020/08/26	0	0.00	9	56.82	56.60	-9	5,297	-0.17%
2020/08/25	7	55.83	5	57.50	56.50	2	5,345	0.04%
2020/08/24	6	57.25	0	0.00	56.50	6	5,387	0.11%
2020/08/21	2	59.05	7	57.57	58.80	-5	5,407	-0.09%
2020/08/20	5	54.34	8	53.79	55.00	-3	5,506	-0.05%
2020/08/19	7	59.71	0	0.00	58.00	7	5,686	0.12%
2020/08/18	4	59.13	8	58.53	58.80	-4	5,865	-0.07%
2020/08/17	2	56.35	0	0.00	55.30	2	6,005	0.03%
2020/08/14	1	56.00	0	0.00	55.70	1	6,198	0.02%
2020/08/13	6	55.47	0	0.00	54.40	6	6,392	0.09%
2020/08/12	1	57.60	3	57.50	57.80	-2	6,492	-0.03%
2020/08/11	0	0.00	10	58.20	57.10	-10	6,583	-0.15%
2020/08/10	5	60.04	5	58.50	59.00	0	6,646	0.00%
2020/08/07	5	60.00	14	61.36	61.00	-9	6,707	-0.13%
2020/08/06	6	63.28	11	63.72	62.50	-5	6,726	-0.07%
2020/08/05	15	64.71	31	64.36	64.00	-16	6,659	-0.24%
2020/08/04	1	62.00	1	62.00	62.00	0	6,415	0.00%
2020/07/31	15	51.27	1	49.20	51.30	14	6,594	0.21%
2020/07/30	2	48.15	0	0.00	49.80	2	6,711	0.03%
2020/07/27	1	44.60	15	44.20	44.50	-14	7,058	-0.20%
2020/07/24	1	49.90	2	49.45	48.60	-1	7,118	-0.01%
2020/07/23	1	49.75	2	50.40	50.00	-1	7,329	-0.01%
2020/07/22	3	50.47	0	0.00	50.30	3	7,617	0.04%
2020/07/21	2	49.70	2	49.45	50.00	0	7,620	0.00%
2020/07/20	2	48.05	2	50.20	50.90	0	7,606	0.00%
2020/07/17	2	50.00	5	48.35	50.00	-3	7,585	-0.04%
2020/07/16	1	54.00	2	53.80	53.50	-1	7,581	-0.01%
2020/07/15	9	53.46	54	52.06	51.90	-45	7,579	-0.59%
2020/07/14	2	54.50	15	54.65	54.20	-13	7,518	-0.17%
2020/07/13	7	56.93	19	56.69	56.00	-12	7,484	-0.16%
2020/07/10	10	59.22	9	58.33	57.70	1	7,472	0.01%
2020/07/09	67	59.88	17	58.72	60.10	50	7,444	0.67%
2020/07/08	4	58.35	8	58.81	58.10	-4	7,414	-0.05%
2020/07/07	4	58.18	8	59.13	57.60	-4	7,391	-0.05%
2020/07/06	19	61.29	11	61.13	60.10	8	7,335	0.11%
2020/07/03	5	58.96	23	58.90	59.80	-18	7,252	-0.25%
2020/07/02	5	59.50	2	59.50	59.00	3	7,209	0.04%
2020/07/01	10	57.91	8	58.01	57.90	2	7,155	0.03%
2020/06/30	15	59.15	10	58.89	58.50	5	7,093	0.07%
2020/06/29	8	60.81	15	60.13	61.10	-7	7,017	-0.10%
2020/06/24	16	56.61	5	56.72	56.80	11	6,916	0.16%
2020/06/23	9	60.97	1	60.10	59.60	8	6,816	0.12%
2020/06/22	1	60.50	19	60.76	62.00	-18	6,756	-0.27%
2020/06/19	10	60.62	12	61.08	59.80	-2	6,668	-0.03%
2020/06/18	29	62.92	5	62.82	62.50	24	6,538	0.37%
2020/06/17	17	62.94	28	62.34	64.30	-11	6,318	-0.17%
2020/06/16	7	59.36	7	59.70	58.50	0	6,058	0.00%
2020/06/15	16	60.71	17	59.91	60.30	-1	5,980	-0.02%
2020/06/12	8	57.99	2	57.30	58.80	6	5,869	0.10%
2020/06/11	11	59.79	17	58.14	56.60	-6	5,814	-0.10%
2020/06/10	27	60.84	10	60.55	61.90	17	5,692	0.30%
2020/06/09	12	55.08	8	56.04	57.60	4	5,509	0.07%
2020/06/08	5	54.78	3	53.67	52.40	2	5,447	0.04%
2020/06/05	0	0.00	4	56.50	55.60	-4	5,403	-0.07%
2020/06/04	4	57.30	4	57.50	56.10	0	5,468	0.00%
2020/06/03	1	58.00	6	58.10	58.20	-5	5,474	-0.09%
2020/06/02	2	57.10	0	0.00	57.10	2	5,474	0.04%
2020/06/01	3	59.90	1	59.40	59.40	2	5,379	0.04%
2020/05/29	6	60.78	0	0.00	61.50	6	5,276	0.11%
2020/05/28	3	56.97	4	57.70	57.70	-1	5,155	-0.02%
2020/05/27	11	59.98	10	60.11	59.10	1	5,035	0.02%
2020/05/26	20	65.45	15	65.80	64.50	5	4,852	0.10%
2020/05/25	26	60.76	11	63.13	64.30	15	4,629	0.32%
2020/05/22	13	58.71	26	58.90	58.80	-13	4,433	-0.29%
2020/05/21	20	56.68	18	56.48	55.90	2	4,276	0.05%
2020/05/20	19.5	51.97	21	52.30	54.60	-1.5	4,088	-0.04%
2020/05/19	16	49.45	9	49.65	49.80	7	3,873	0.18%
2020/05/18	4	47.34	106	48.42	48.85	-102	3,754	-2.72%	大賣/鉅額交易
2020/05/15	2.7	44.16	3	43.88	44.45	-0.3	3,680	-0.01%
2020/05/14	3	45.13	9	45.44	45.00	-6	3,605	-0.17%
2020/05/13	8	44.99	2	42.70	46.85	6	3,532	0.17%
2020/05/12	6	42.08	2	40.40	42.60	4	3,447	0.12%
2020/05/11	3	42.17	2	42.15	42.15	1	3,368	0.03%
2020/05/08	11	48.55	13	48.10	46.80	-2	3,318	-0.06%
2020/05/07	5	51.00	10	50.60	52.00	-5	3,215	-0.16%
2020/05/06	12	58.68	10	56.01	50.50	2	3,097	0.06%
2020/05/05	10	54.31	3	53.43	55.90	7	2,913	0.24%
2020/05/04	27	50.08	13	48.61	50.90	14	2,724	0.51%
2020/04/30	15	46.04	7	46.29	46.30	8	2,540	0.31%
2020/04/29	1	44.25	12	46.02	46.65	-11	2,440	-0.45%
2020/04/28	11	46.28	28	46.00	46.90	-17	2,325	-0.73%
2020/04/27	38	46.20	19	46.18	46.20	19	2,094	0.91%
2020/04/20	3	34.00	14	34.10	34.55	-11	1,585	-0.69%
2020/04/17	0	0.00	1	32.60	32.60	-1	1,533	-0.07%
2020/04/16	13	32.41	0	0.00	32.40	13	1,508	0.86%
2020/04/15	12	33.32	0	0.00	33.10	12	1,481	0.81%
2020/04/14	0	0.00	1	35.60	34.50	-1	1,434	-0.07%
2020/04/13	5	34.63	0	0.00	35.50	5	1,374	0.36%
2020/04/10	6	30.00	0	0.00	32.45	6	1,279	0.47%
2020/04/08	1	29.30	2	29.70	29.70	-1	1,223	-0.08%
2020/04/07	1	30.10	1	29.60	29.30	0	1,202	0.00%
2020/04/06	2	29.33	0	0.00	29.95	2	1,185	0.17%
2020/03/31	2	28.00	0	0.00	28.00	2	1,160	0.17%
2020/03/27	0	0.00	1	29.00	29.20	-1	1,131	-0.09%
2020/03/26	0	0.00	8	27.73	27.80	-8	1,090	-0.73%
2020/03/24	0	0.00	1	25.40	25.25	-1	1,060	-0.09%
2020/03/23	0	0.00	3	25.47	25.50	-3	1,051	-0.29%
2020/03/20	3	27.73	0	0.00	27.65	3	1,044	0.29%
2020/03/19	5	26.21	2	25.70	25.70	3	1,027	0.29%
2020/03/18	3	29.00	0	0.00	28.50	3	1,002	0.30%
2020/03/17	3	28.00	0	0.00	28.00	3	981	0.31%
2020/03/16	0	0.00	1	31.50	30.70	-1	955	-0.10%
2020/03/13	4	30.30	0	0.00	30.30	4	922	0.43%
2020/03/12	0	0.00	1	34.50	33.65	-1	899	-0.11%
2020/03/11	2	37.18	0	0.00	37.00	2	846	0.24%
2020/03/10	2	37.50	11	36.73	36.85	-9	799	-1.13%
2020/03/09	2	36.05	2	35.23	36.05	0	676	0.00%
2020/03/06	3	31.77	0	0.00	32.80	3	596	0.50%
2020/03/05	10	30.00	5	30.30	29.85	5	518	0.96%
2020/03/03	5	30.05	0	0.00	29.60	5	497	1.00%
2020/02/24	1	32.50	0	0.00	32.25	1	447	0.22%
2020/02/20	0	0.00	8	30.85	30.65	-8	400	-2.00%
2020/02/14	2	29.55	1	30.00	29.90	1	324	0.31%
2020/02/11	1	28.55	0	0.00	28.55	1	291	0.34%
2020/02/07	3	28.00	0	0.00	28.60	3	288	1.04%
2020/02/06	5	29.35	0	0.00	29.35	5	267	1.87%
2019/07/17	0	0.00	1	35.70	35.00	-1	600	-0.17%
2019/07/16	1	35.50	0	0.00	35.85	1	581	0.17%
2019/07/15	0	0.00	2	35.45	36.00	-2	549	-0.36%
2019/07/12	0	0.00	10	33.10	33.10	-10	504	-1.98%
2019/07/09	0	0.00	1	33.40	33.10	-1	458	-0.22%
2019/07/08	0	0.00	1	33.60	33.20	-1	454	-0.22%