台康生技 (6589)-合庫-嘉義券商分點個股進出

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
89.3
漲跌
▲1.4
漲幅
+1.59%
成交量
1,083張
產業
上櫃生技醫療類股
522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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/09/20	10	89.20	0	0.00	89.30	10	970	1.03%
2024/09/04	0.5	83.10	0	0.00	82.90	0.5	1,201	0.04%
2024/09/02	0	0.00	1	85.10	85.10	-1	1,212	-0.08%
2024/08/23	0	0.00	1	84.20	84.60	-1	1,228	-0.08%
2024/07/22	1	90.90	1	89.10	89.00	0	1,144	0.00%
2024/07/19	2	92.10	0	0.00	90.50	2	1,131	0.18%
2024/07/17	0	0.00	1	94.60	94.30	-1	1,101	-0.09%
2024/07/16	1	93.90	1	92.80	92.70	0	1,088	0.00%
2024/07/11	0	0.00	1	90.60	90.50	-1	1,063	-0.09%
2024/07/05	0	0.00	10	93.30	93.00	-10	1,054	-0.95%
2024/07/04	0	0.00	1	93.30	93.90	-1	1,040	-0.10%
2024/07/03	0	0.00	1	94.90	94.90	-1	1,022	-0.10%
2024/07/02	5	97.54	1	99.40	97.10	4	991	0.40%
2024/07/01	2	94.10	2	95.10	96.50	0	891	0.00%
2024/06/28	1	90.60	1	90.40	90.50	0	804	0.00%
2024/06/27	1	90.20	1	88.10	88.00	0	781	0.00%
2024/06/21	0	0.00	4	87.25	86.60	-4	686	-0.58%
2024/06/11	1	86.00	0	0.00	86.30	1	542	0.18%
2024/05/21	3	82.00	0	0.00	81.50	3	560	0.54%
2024/05/17	0	0.00	1	82.90	83.10	-1	558	-0.18%
2024/05/14	10	82.20	1	82.00	82.30	9	563	1.60%
2024/04/16	1	79.10	0	0.00	79.10	1	667	0.15%
2024/04/12	4	85.25	0	0.00	85.30	4	639	0.63%
2024/03/27	0	0.00	2	87.80	88.20	-2	662	-0.30%
2024/03/26	2	86.20	9	86.34	85.60	-7	661	-1.06%
2024/03/21	1	86.00	0	0.00	86.40	1	664	0.15%
2024/03/20	1	85.90	0	0.00	85.90	1	667	0.15%
2024/03/05	1	92.70	0	0.00	92.10	1	639	0.16%
2024/02/19	0	0.00	1	95.50	95.00	-1	881	-0.11%
2024/02/15	0	0.00	1	92.00	92.00	-1	877	-0.11%
2024/02/05	0	0.00	1	91.70	91.80	-1	878	-0.11%
2024/01/29	1	93.50	0	0.00	95.50	1	901	0.11%
2024/01/04	0	0.00	0.2	99.90	99.70	-0.2	1,144	-0.02%
2023/12/15	1	103.00	0	0.00	103.00	1	1,182	0.08%
2023/12/11	10	104.00	10	102.50	103.00	0	1,240	0.00%
2023/11/30	0	0.00	1	104.00	103.00	-1	1,204	-0.08%
2023/11/27	0	0.00	1	106.50	106.50	-1	1,148	-0.09%
2023/11/20	0	0.00	1	102.00	100.50	-1	1,117	-0.09%
2023/11/17	1	107.00	1	107.00	104.50	0	1,074	0.00%
2023/10/31	2	107.25	1	107.50	106.50	1	1,041	0.10%
2023/10/25	1	104.50	1	103.00	103.00	0	959	0.00%
2023/10/24	1	101.50	1	103.50	103.00	0	943	0.00%
2023/10/20	1	93.20	0	0.00	96.00	1	908	0.11%
2023/10/03	0	0.00	1	98.20	98.00	-1	1,096	-0.09%
2023/09/21	1	99.10	0	0.00	98.30	1	1,321	0.08%
2023/09/20	0	0.00	2	98.00	97.70	-2	1,318	-0.15%
2023/09/19	2	99.20	0	0.00	97.10	2	1,380	0.14%
2023/09/18	1	101.50	1	100.00	99.60	0	1,372	0.00%
2023/09/12	0	0.00	1	92.80	93.00	-1	1,369	-0.07%
2023/08/17	0	0.00	1	93.30	93.40	-1	1,646	-0.06%
2023/08/14	1	91.50	0	0.00	91.30	1	1,771	0.06%
2023/08/11	0	0.00	1	97.00	95.00	-1	1,989	-0.05%
2023/08/10	1	97.70	0.8	100.00	96.50	0.2	1,989	0.01%
2023/08/02	0.1	102.50	0	0.00	102.00	0.1	2,283	0.00%
2023/08/01	0	0.00	6	106.50	105.50	-6	2,374	-0.25%
2023/07/24	1	111.00	1	110.00	110.00	0	3,013	0.00%
2023/07/14	10	107.50	0	0.00	107.00	10	3,155	0.32%
2023/07/13	0.1	106.50	0	0.00	105.00	0.1	3,162	0.00%
2023/07/12	1	106.50	1	106.00	106.50	0	3,165	0.00%
2023/07/10	3	109.33	0	0.00	108.00	3	3,206	0.09%
2023/07/06	1	111.00	0	0.00	109.50	1	3,311	0.03%
2023/07/05	1	108.50	0	0.00	109.00	1	3,365	0.03%
2023/07/04	1	110.50	0	0.00	109.50	1	3,397	0.03%
2023/07/03	1.1	110.09	12	110.92	110.50	-10.9	3,502	-0.31%
2023/06/30	1	114.50	2	112.50	112.00	-1	3,482	-0.03%
2023/06/27	10	111.50	11	111.64	111.50	-1	3,431	-0.03%
2023/06/20	0.3	109.00	0	0.00	109.00	0.3	3,423	0.01%
2023/06/16	0.2	110.00	0	0.00	109.50	0.2	3,422	0.01%
2023/06/05	0	0.00	10	110.00	110.00	-10	3,565	-0.28%
2023/05/26	1	111.50	1	112.00	110.50	0	3,607	0.00%
2023/05/25	1	112.50	1	111.50	111.50	0	3,607	0.00%
2023/05/23	14	113.11	16	115.00	115.00	-2	3,643	-0.05%
2023/05/22	3	111.67	1	112.00	111.50	2	3,625	0.06%
2023/05/19	15	112.03	0	0.00	111.00	15	3,640	0.41%
2023/05/18	6	114.17	0	0.00	114.00	6	3,633	0.17%
2023/05/17	5	118.90	0	0.00	116.50	5	3,594	0.14%
2023/05/16	0	0.00	1	110.00	110.00	-1	3,389	-0.03%
2023/05/15	1	111.00	1	108.50	108.50	0	3,459	0.00%
2023/05/11	2	118.25	0	0.00	112.50	2	3,656	0.05%
2023/05/10	1	119.50	0	0.00	120.00	1	3,832	0.03%
2023/05/09	15	126.27	1	120.50	120.50	14	3,943	0.36%
2023/05/08	4	126.38	4	125.50	125.00	0	3,923	0.00%
2023/05/05	12	126.25	21	125.88	127.50	-9	3,866	-0.23%
2023/05/04	0	0.00	6	121.50	122.50	-6	3,652	-0.16%
2023/05/03	13	120.38	9	117.33	115.50	4	3,474	0.12%
2023/05/02	0	0.00	2	113.00	117.50	-2	3,395	-0.06%
2023/04/28	8	106.50	0	0.00	107.00	8	3,375	0.24%
2023/04/26	2	102.25	0	0.00	103.50	2	3,413	0.06%
2023/04/25	2	105.00	0	0.00	106.00	2	3,401	0.06%
2023/04/21	4	113.75	0	0.00	109.50	4	3,460	0.12%
2023/04/19	11	119.95	10	120.50	120.50	1	3,437	0.03%
2023/04/14	2	120.00	10	120.00	120.00	-8	3,691	-0.22%
2023/04/13	10	122.00	2	121.50	121.50	8	3,765	0.21%
2023/04/12	0	0.00	7	122.86	120.50	-7	3,768	-0.19%
2023/04/11	6	118.00	5	117.50	118.50	1	3,730	0.03%
2023/04/10	6	121.83	0	0.00	117.50	6	3,753	0.16%
2023/03/31	0	0.00	2	117.50	116.50	-2	3,756	-0.05%
2023/03/24	2	114.50	0	0.00	115.00	2	4,134	0.05%
2023/03/23	1	111.50	1	112.00	111.50	0	4,554	0.00%
2023/03/13	0	0.00	1	110.00	111.50	-1	6,309	-0.02%
2023/03/02	0	0.00	2	121.50	122.00	-2	7,708	-0.03%
2023/02/24	0	0.00	3	119.33	119.00	-3	8,227	-0.04%
2023/02/22	1	117.50	1	116.00	116.00	0	8,623	0.00%
2023/02/20	2	121.50	0	0.00	120.00	2	9,189	0.02%
2023/02/17	0	0.00	2	120.50	120.50	-2	9,348	-0.02%
2023/02/16	1	124.00	1	123.00	123.00	0	9,557	0.00%
2023/02/14	1	121.00	0	0.00	121.50	1	9,804	0.01%
2023/02/13	3.2	123.31	0	0.00	123.00	3.2	9,774	0.03%
2023/02/10	2	128.25	2	130.50	128.00	0	9,728	0.00%
2023/02/09	2	131.00	0	0.00	128.50	2	9,627	0.02%
2023/02/08	1	131.00	2	132.00	131.00	-1	9,498	-0.01%
2023/02/07	16	122.97	16	123.97	125.00	0	9,271	0.00%
2023/02/03	10	121.00	10	119.00	119.00	0	9,119	0.00%
2023/02/01	1	116.50	1	117.50	117.00	0	9,087	0.00%
2023/01/31	1	114.50	1	116.50	118.00	0	9,112	0.00%
2023/01/30	1	111.00	4	111.00	111.00	-3	9,105	-0.03%
2023/01/13	0	0.00	3	109.50	109.00	-3	9,212	-0.03%
2023/01/12	2	110.25	1	109.50	109.00	1	9,258	0.01%
2023/01/10	3	115.17	1	113.50	113.50	2	9,278	0.02%
2023/01/09	1	116.00	1	117.50	117.50	0	9,363	0.00%
2023/01/06	2	117.50	1	118.00	117.00	1	9,455	0.01%
2023/01/04	3	118.33	3	118.17	116.50	0	9,477	0.00%
2023/01/03	2	120.00	1	118.50	118.50	1	9,530	0.01%
2022/12/30	3	122.50	3	123.83	123.00	0	9,589	0.00%
2022/12/29	0	0.00	0.4	123.50	124.00	-0.4	9,709	0.00%
2022/12/28	1	124.00	0	0.00	123.00	1	9,823	0.01%
2022/12/26	1	125.00	1	126.50	124.00	0	10,139	0.00%
2022/12/23	1.4	126.43	1	127.50	125.50	0.4	10,219	0.00%
2022/12/22	0	0.00	2	124.00	125.00	-2	10,331	-0.02%
2022/12/20	1	124.00	3	123.33	121.00	-2	10,453	-0.02%
2022/12/19	1	127.50	3	126.00	126.00	-2	10,465	-0.02%
2022/12/16	2	126.75	16	123.00	124.50	-14	10,510	-0.13%
2022/12/15	4	125.88	5	126.30	124.50	-1	10,564	-0.01%
2022/12/14	3	131.00	0	0.00	131.00	3	10,167	0.03%
2022/12/13	7	147.29	9	150.39	145.50	-2	10,221	-0.02%
2022/12/12	19	149.11	19	151.08	146.50	0	10,292	0.00%
2022/12/09	7	153.29	6	152.25	154.00	1	10,248	0.01%
2022/12/08	5	150.60	3	152.67	149.50	2	10,391	0.02%
2022/12/07	20	149.55	22	151.98	151.00	-2	10,371	-0.02%
2022/12/06	13	153.31	8	158.75	150.50	5	10,144	0.05%
2022/12/05	16	158.59	19	158.87	158.50	-3	9,984	-0.03%
2022/12/02	6	151.75	5	151.90	151.00	1	9,667	0.01%
2022/12/01	6	143.42	2	149.50	150.00	4	9,409	0.04%
2022/11/30	0	0.00	4	136.25	136.50	-4	9,367	-0.04%
2022/11/29	1	133.00	4	134.63	133.00	-3	9,469	-0.03%
2022/11/28	2	133.00	1	132.50	133.50	1	9,588	0.01%
2022/11/25	18	132.94	0	0.00	130.50	18	9,787	0.18%
2022/11/24	7	134.21	1	133.00	134.00	6	10,147	0.06%
2022/11/23	2	135.25	2.1	134.91	136.50	-0.1	10,352	0.00%
2022/11/22	3	130.50	15	129.17	130.50	-12	10,437	-0.11%
2022/11/18	0	0.00	5	131.40	131.00	-5	10,604	-0.05%
2022/11/17	2	133.25	0	0.00	128.50	2	10,546	0.02%
2022/11/16	1	127.00	5	125.20	130.00	-4	10,410	-0.04%
2022/11/15	1	121.00	2	119.75	121.00	-1	10,174	-0.01%
2022/11/14	2	116.50	6	118.00	121.00	-4	9,995	-0.04%
2022/11/11	3	111.83	4	113.50	114.00	-1	9,757	-0.01%
2022/11/10	1	107.00	0	0.00	106.50	1	9,544	0.01%
2022/11/08	1	104.00	1	107.50	103.50	0	9,447	0.00%
2022/11/07	1	105.00	1	104.50	105.00	0	9,432	0.00%
2022/11/04	1	109.00	1	105.00	104.00	0	9,410	0.00%
2022/11/03	1	107.00	7	106.79	106.50	-6	9,359	-0.06%
2022/11/02	1	104.50	0	0.00	106.50	1	9,324	0.01%
2022/11/01	3	103.83	2	105.00	103.50	1	9,271	0.01%
2022/10/28	5	99.62	2	101.50	98.30	3	9,211	0.03%
2022/10/27	1	101.50	2	102.00	102.00	-1	9,188	-0.01%
2022/10/26	1	98.70	0	0.00	98.60	1	9,147	0.01%
2022/10/25	1	100.00	3	103.50	100.00	-2	9,072	-0.02%
2022/10/24	5	109.10	1	109.00	105.00	4	8,977	0.04%
2022/10/21	5	108.90	0	0.00	107.00	5	8,954	0.06%
2022/10/20	1	109.50	1	111.50	112.00	0	8,906	0.00%
2022/10/19	0	0.00	1	112.50	110.50	-1	8,849	-0.01%
2022/10/18	2	112.50	1	113.00	112.50	1	8,859	0.01%
2022/10/17	3	108.67	1	109.00	111.00	2	8,801	0.02%
2022/10/14	0	0.00	4	115.38	115.50	-4	8,664	-0.05%
2022/10/12	3	113.50	6	113.92	113.00	-3	8,381	-0.04%
2022/10/11	2	112.50	3	111.33	110.50	-1	8,250	-0.01%
2022/10/07	4	116.75	5	116.70	114.00	-1	8,119	-0.01%
2022/10/06	13	116.92	2	117.00	118.50	11	7,954	0.14%
2022/10/05	7	114.00	0	0.00	113.00	7	7,788	0.09%
2022/10/04	3	113.33	3	115.00	114.50	0	7,613	0.00%
2022/10/03	4	107.13	4	109.25	110.50	0	7,368	0.00%
2022/09/30	7	103.86	18.2	106.48	107.50	-11.2	7,173	-0.16%
2022/09/29	2	103.50	1	104.00	103.50	1	6,997	0.01%
2022/09/28	15	103.33	0	0.00	99.10	15	6,804	0.22%
2022/09/27	7	104.00	7	104.79	107.00	0	6,688	0.00%
2022/09/26	0	0.00	4	107.00	104.50	-4	6,533	-0.06%
2022/09/23	1	109.50	0	0.00	108.00	1	6,431	0.02%
2022/09/22	3	111.83	2	109.50	112.00	1	6,289	0.02%
2022/09/21	1	107.50	1	107.00	107.50	0	6,052	0.00%
2022/09/20	1	110.50	1	109.00	107.00	0	6,006	0.00%
2022/09/19	5	108.30	8	107.81	107.50	-3	5,930	-0.05%
2022/09/16	1	116.00	1	117.50	116.00	0	5,738	0.00%
2022/09/15	9	119.78	3	119.00	117.50	6	5,663	0.11%
2022/09/14	2	116.50	3	116.83	116.00	-1	5,337	-0.02%
2022/09/13	7	119.36	8	119.06	118.00	-1	5,171	-0.02%
2022/09/12	6	119.50	6	119.25	120.00	0	5,066	0.00%
2022/09/08	2	119.00	1	118.00	118.50	1	4,871	0.02%
2022/09/07	9	116.56	9	116.50	119.00	0	4,729	0.00%
2022/09/06	9	117.94	12	117.46	118.50	-3	4,486	-0.07%
2022/09/05	13	131.38	10	132.40	129.00	3	4,136	0.07%
2022/09/02	3	129.67	2	131.00	129.50	1	3,925	0.03%
2022/09/01	10	130.65	11	131.27	129.50	-1	3,703	-0.03%
2022/08/31	5	129.40	2	129.00	128.00	3	3,382	0.09%
2022/08/30	4	121.25	19	123.34	129.50	-15	2,871	-0.52%
2022/08/29	5	119.00	3	118.00	118.00	2	2,454	0.08%
2022/08/26	8	118.13	3	118.50	117.00	5	2,132	0.23%
2022/08/25	7.2	112.53	9	111.67	112.00	-1.8	1,749	-0.10%
2022/08/24	2	104.50	9	103.94	111.50	-7	1,399	-0.50%
2022/08/23	6	99.67	0	0.00	101.50	6	1,256	0.48%
2022/08/22	3	95.97	1	93.50	98.90	2	1,096	0.18%
2022/08/19	1	90.80	2	90.65	90.60	-1	955	-0.10%
2022/08/17	0	0.00	1	90.70	90.50	-1	936	-0.11%
2022/08/15	2	89.55	1.2	90.63	90.70	0.8	918	0.09%
2022/08/12	1	87.50	0	0.00	88.50	1	898	0.11%
2022/08/10	0	0.00	2	85.90	85.10	-2	867	-0.23%
2022/08/09	2	85.60	0	0.00	86.20	2	871	0.23%
2022/08/04	2	82.20	2	81.70	82.90	0	926	0.00%
2022/08/03	0	0.00	1	87.50	83.90	-1	916	-0.11%
2022/08/02	1	85.80	0	0.00	85.50	1	909	0.11%
2022/07/27	1	89.00	48	89.76	89.30	-47	894	-5.25%
2022/07/26	0	0.00	22	88.72	88.50	-22	876	-2.51%
2022/07/25	0	0.00	22	90.82	90.40	-22	859	-2.56%
2022/07/22	0	0.00	16	87.83	88.80	-16	798	-2.00%
2022/07/21	0	0.00	5	82.30	83.00	-5	771	-0.65%
2022/07/18	0	0.00	4	81.70	81.80	-4	782	-0.51%
2022/07/08	0.1	81.80	0	0.00	81.00	0.1	842	0.01%
2022/07/06	0.1	82.66	8	82.65	79.90	-8	868	-0.92%
2022/07/04	2.1	81.76	0	0.00	80.50	2.1	965	0.22%
2022/07/01	4	83.00	0	0.00	83.00	4	1,008	0.40%
2022/06/28	0	0.00	1	92.30	89.80	-1	992	-0.10%
2022/06/27	0	0.00	1	92.70	93.40	-1	985	-0.10%
2022/06/23	0	0.00	4	92.80	96.00	-4	976	-0.41%
2022/06/22	0.1	89.90	0	0.00	89.40	0.1	942	0.02%
2022/06/20	0	0.00	1	91.50	89.00	-1	935	-0.11%
2022/06/17	0	0.00	2	90.50	90.50	-2	926	-0.22%
2022/06/16	1.6	90.61	0	0.00	89.20	1.6	926	0.17%
2022/06/13	0	0.00	0.5	90.60	89.20	-0.5	944	-0.05%
2022/06/10	0	0.00	0.5	87.30	87.50	-0.5	938	-0.05%
2022/06/09	1	87.40	1	86.30	86.30	0	937	0.00%
2022/06/08	1	86.60	0	0.00	86.70	1	944	0.11%
2022/05/27	0	0.00	1	81.00	81.20	-1	1,049	-0.10%
2022/05/18	0	0.00	1	81.80	81.60	-1	1,200	-0.08%
2022/05/17	1	82.80	2	81.40	81.40	-1	1,211	-0.08%
2022/05/16	2	82.10	2	80.00	83.70	0	1,217	0.00%
2022/05/13	2	75.85	0	0.00	78.70	2	1,239	0.16%
2022/05/11	0	0.00	2	76.70	76.00	-2	1,216	-0.16%
2022/05/10	2	74.15	3	73.50	76.00	-1	1,215	-0.08%
2022/05/05	2	85.60	3	85.90	85.50	-1	1,165	-0.09%
2022/05/04	0	0.00	0.1	87.10	86.80	-0.1	1,164	0.00%
2022/04/28	0	0.00	5	88.28	88.50	-5	1,183	-0.42%
2022/04/27	5	88.10	0	0.00	88.10	5	1,182	0.42%
2022/04/22	0	0.00	2	96.00	94.80	-2	1,203	-0.17%
2022/04/15	0.1	96.00	0.1	97.10	95.90	0	1,181	0.00%
2022/04/14	1.1	96.60	0	0.00	96.00	1.1	1,173	0.09%
2022/04/13	0	0.00	1	94.30	94.30	-1	1,174	-0.09%
2022/04/12	0	0.00	2	95.50	95.40	-2	1,171	-0.17%
2022/04/11	3	98.60	0	0.00	98.50	3	1,156	0.26%
2022/03/17	0	0.00	0	94.20	94.10	0	1,144	0.00%
2022/03/16	2	91.20	0	0.00	91.40	2	1,156	0.17%
2022/03/14	0	0.00	1	93.40	93.10	-1	1,259	-0.08%
2022/03/11	1	95.60	0	0.00	94.30	1	1,270	0.08%
2022/03/08	0	0.00	2	91.10	90.20	-2	1,289	-0.16%
2022/03/07	5	97.10	18.2	96.52	97.00	-13.2	1,267	-1.04%
2022/03/04	4.2	101.50	3	101.50	101.00	1.2	1,264	0.10%
2022/03/03	3	102.00	0	0.00	102.00	3	1,346	0.22%
2022/03/02	0	0.00	3	102.00	102.50	-3	1,398	-0.21%
2022/03/01	1	103.00	0	0.00	102.50	1	1,400	0.07%
2022/02/24	8	103.31	3	103.33	101.50	5	1,441	0.35%
2022/02/23	0	0.00	2	105.00	105.00	-2	1,442	-0.14%
2022/02/22	9	104.11	0	0.00	104.00	9	1,442	0.62%
2022/02/21	8	106.13	14	107.00	107.00	-6	1,451	-0.41%
2022/02/18	5	102.00	0	0.00	103.00	5	1,380	0.36%
2022/02/17	32	104.31	0	0.00	103.50	32	1,392	2.30%
2022/02/16	4	103.75	1	104.50	103.00	3	1,388	0.22%
2022/02/15	16	106.50	2	109.00	103.00	14	1,376	1.02%
2022/02/14	7	102.57	0.1	103.00	101.50	6.9	1,337	0.52%
2022/02/11	34	104.26	1	104.50	104.00	33	1,339	2.46%
2022/01/26	2	100.00	0	0.00	100.50	2	1,358	0.15%
2022/01/21	0	0.00	1.3	103.64	102.50	-1.3	1,453	-0.09%
2022/01/12	1	106.00	0	0.00	106.00	1	1,566	0.06%
2022/01/10	0	0.00	2	110.25	108.50	-2	1,578	-0.13%
2022/01/06	0	0.00	1	108.50	108.00	-1	1,625	-0.06%
2022/01/03	2	108.00	0	0.00	107.50	2	1,654	0.12%
2021/12/28	0	0.00	2	110.75	110.00	-2	1,677	-0.12%
2021/12/22	3	114.50	3	114.00	113.00	0	1,735	0.00%
2021/12/21	5	113.50	0	0.00	113.50	5	1,735	0.29%
2021/12/20	1	113.50	6	114.50	115.00	-5	1,727	-0.29%
2021/12/17	1	110.50	1	114.00	110.50	0	1,668	0.00%
2021/12/14	4	113.38	3	112.50	111.50	1	1,960	0.05%
2021/12/13	5	113.50	0	0.00	114.50	5	1,959	0.26%
2021/12/10	0	0.00	5	115.50	115.00	-5	1,975	-0.25%
2021/12/09	0	0.00	95	116.85	113.50	-95	1,966	-4.83%
2021/12/08	15	115.67	17	116.79	115.50	-2	1,962	-0.10%
2021/12/07	6	111.00	1	111.00	110.00	5	1,892	0.26%
2021/12/06	0	0.00	5	114.00	113.00	-5	1,901	-0.26%
2021/12/03	5	112.00	5	114.00	112.50	0	1,920	0.00%
2021/12/02	15	113.17	15	112.83	112.00	0	1,950	0.00%
2021/12/01	1	110.50	0.1	111.00	110.50	0.9	1,939	0.05%
2021/11/30	5	110.00	5	111.50	110.50	0	1,941	0.00%
2021/11/29	21	113.24	20	109.95	109.00	1	1,930	0.05%
2021/11/26	5	111.10	6	111.58	110.00	-1	1,855	-0.05%
2021/11/25	2	107.00	0	0.00	107.50	2	1,806	0.11%
2021/11/23	10	111.10	13	105.54	105.50	-3	1,794	-0.17%
2021/11/22	14	107.39	13	108.31	108.00	1	1,775	0.06%
2021/11/19	9	106.00	6	104.50	103.50	3	1,782	0.17%
2021/11/18	0	0.00	0.3	107.00	106.50	-0.3	1,810	-0.02%
2021/11/17	0	0.00	0.1	104.50	104.50	-0.1	1,821	-0.01%
2021/11/16	0.3	106.50	1	105.00	105.00	-0.7	1,842	-0.04%
2021/11/15	2.2	103.45	0	0.00	103.50	2.2	1,870	0.12%
2021/11/12	1	103.00	0	0.00	102.50	1	1,962	0.05%
2021/11/11	1	103.00	1	105.00	102.50	0	2,056	0.00%
2021/11/10	3	103.33	0	0.00	102.50	3	2,124	0.14%
2021/11/09	3.4	103.50	6	103.75	103.00	-2.6	2,150	-0.12%
2021/11/04	2.1	105.97	1	106.00	105.00	1.1	2,179	0.05%
2021/11/03	4.5	104.61	3	105.50	107.00	1.5	2,249	0.07%
2021/11/02	21	106.50	0	0.00	105.00	21	2,320	0.90%
2021/11/01	35	106.31	14	105.00	105.00	21	2,323	0.90%
2021/10/29	5	113.30	3.1	111.15	108.50	1.9	2,320	0.08%
2021/10/28	17.1	111.82	17	112.44	116.50	0.1	2,256	0.00%
2021/10/27	15	106.50	15	107.67	106.00	0	2,198	0.00%
2021/10/26	36	104.82	0	0.00	103.50	36	2,165	1.66%
2021/10/21	7	108.21	7	105.50	105.50	0	2,199	0.00%
2021/10/20	7	107.86	7	106.00	106.50	0	2,211	0.00%
2021/10/19	2	107.00	3	107.33	108.00	-1	2,247	-0.04%
2021/10/15	17	109.12	17	106.50	106.50	0	2,377	0.00%
2021/10/14	10	107.00	11	108.55	107.50	-1	2,373	-0.04%
2021/10/12	2	105.00	0	0.00	104.50	2	2,414	0.08%
2021/10/07	0	0.00	0	110.50	112.50	0	2,521	0.00%
2021/10/06	1	115.00	0	0.00	110.50	1	2,618	0.04%
2021/10/05	0	0.00	1	110.00	113.50	-1	2,645	-0.04%
2021/10/04	2	115.00	1	116.00	114.00	1	2,635	0.04%
2021/09/30	1	126.50	0	0.00	126.50	1	2,622	0.04%
2021/09/28	0	0.00	1	131.00	128.50	-1	2,652	-0.04%
2021/09/27	0	0.00	2	132.00	130.00	-2	2,667	-0.07%
2021/09/23	14	134.11	6	133.17	131.50	8	2,727	0.29%
2021/09/22	1	137.50	6	137.50	140.00	-5	2,708	-0.18%
2021/09/17	0	0.00	3	131.83	133.50	-3	2,661	-0.11%
2021/09/16	1	130.00	2	128.50	128.00	-1	2,610	-0.04%
2021/09/15	3	130.33	0	0.00	129.00	3	2,614	0.11%
2021/09/14	1	128.50	1.5	128.50	128.50	-0.5	2,627	-0.02%
2021/09/13	2.5	128.80	0	0.00	129.00	2.5	2,712	0.09%
2021/09/09	0	0.00	2	128.50	125.00	-2	2,960	-0.07%
2021/09/08	10	127.75	10	127.00	125.50	0	3,003	0.00%
2021/09/07	9	125.78	9	127.61	126.50	0	3,060	0.00%
2021/09/03	6	126.50	8	125.75	124.50	-2	3,543	-0.06%
2021/08/30	5	131.00	5	129.00	129.00	0	4,203	0.00%
2021/08/26	0	0.00	6	130.17	128.00	-6	4,289	-0.14%
2021/08/25	6	126.50	0	129.00	130.00	6	4,396	0.14%
2021/08/24	1	130.00	1	129.50	127.00	0	4,517	0.00%
2021/08/23	1	134.00	2	135.50	131.50	-1	4,583	-0.02%
2021/08/20	0	0.00	3	133.17	133.00	-3	4,589	-0.07%
2021/08/18	6	132.25	3.2	131.72	132.00	2.8	4,615	0.06%
2021/08/17	3.2	146.50	1.3	144.76	141.50	1.9	4,574	0.04%
2021/08/16	0.3	140.50	3	144.00	143.50	-2.7	4,540	-0.06%
2021/08/13	1	137.50	4	138.75	137.00	-3	4,512	-0.07%
2021/08/12	1	135.50	0	0.00	135.50	1	4,528	0.02%
2021/08/11	1	135.00	0	0.00	131.50	1	4,619	0.02%
2021/08/09	5	137.40	0.5	135.00	133.00	4.5	5,032	0.09%
2021/08/06	0	0.00	3	140.83	143.00	-3	5,248	-0.06%
2021/08/04	0	0.00	0.5	134.00	134.00	-0.5	5,612	-0.01%
2021/08/03	0	0.00	1	135.50	136.50	-1	5,685	-0.02%
2021/08/02	0	0.00	5	134.60	137.00	-5	5,693	-0.09%
2021/07/30	9	131.33	0	0.00	129.00	9	5,697	0.16%
2021/07/29	0	0.00	0	129.50	130.00	0	5,736	0.00%
2021/07/28	3	127.50	1	126.00	126.00	2	5,762	0.03%
2021/07/27	0	0.00	1	126.00	126.00	-1	5,868	-0.02%
2021/07/26	2	136.00	2	134.00	133.50	0	5,964	0.00%
2021/07/23	5	130.30	6	126.50	130.50	-1	5,979	-0.02%
2021/07/22	8	135.31	0	0.00	129.50	8	5,975	0.13%
2021/07/21	8	146.88	2	142.00	135.00	6	6,006	0.10%
2021/07/20	0	0.00	4	144.00	144.00	-4	5,955	-0.07%
2021/07/19	1	133.50	6	132.17	131.00	-5	5,981	-0.08%
2021/07/16	6	139.00	5	137.90	134.00	1	6,061	0.02%
2021/07/15	0	0.00	1.1	134.00	134.00	-1.1	6,039	-0.02%
2021/07/14	6	123.92	2	118.50	122.00	4	6,043	0.07%
2021/07/13	4	125.75	3.1	129.44	123.50	0.9	6,076	0.01%
2021/07/12	1	138.50	4	137.13	136.50	-3	6,068	-0.05%
2021/07/09	1	140.50	1	142.00	139.50	0	6,056	0.00%
2021/07/08	3	142.83	0	0.00	141.00	3	6,076	0.05%
2021/07/07	4	146.13	1	144.50	142.50	3	6,118	0.05%
2021/07/06	4	144.25	6	142.75	142.50	-2	6,137	-0.03%
2021/07/05	4	143.25	12	143.50	143.50	-8	6,150	-0.13%
2021/07/02	0.1	143.50	0	0.00	142.00	0.1	6,186	0.00%
2021/07/01	1	150.00	0	0.00	144.00	1	6,160	0.02%
2021/06/30	29	150.21	3.1	149.32	147.50	25.9	6,147	0.42%
2021/06/29	2	143.00	0	0.00	152.00	2	6,120	0.03%
2021/06/28	6	147.92	6.5	146.62	146.00	-0.5	6,059	-0.01%
2021/06/25	8	154.50	2.9	150.66	150.50	5.1	6,030	0.08%
2021/06/24	2.6	155.49	6	154.75	154.50	-3.4	6,015	-0.06%
2021/06/23	1	154.50	0	0.00	155.00	1	6,065	0.02%
2021/06/22	6	155.75	0	0.00	154.00	6	6,024	0.10%
2021/06/21	4	164.25	5.1	163.41	163.00	-1.1	5,944	-0.02%
2021/06/18	1	180.00	5.1	173.63	178.00	-4.1	6,113	-0.07%
2021/06/17	4	167.63	1	167.50	167.50	3	6,310	0.05%
2021/06/16	1	168.00	8	168.88	164.00	-7	6,412	-0.11%
2021/06/15	4	170.25	5	171.20	171.50	-1	6,536	-0.02%
2021/06/11	14	185.07	1	189.50	176.00	13	6,427	0.20%
2021/06/10	2	171.25	9	176.44	179.50	-7	6,239	-0.11%
2021/06/09	4	161.50	10	165.00	163.50	-6	5,974	-0.10%
2021/06/08	14.3	162.19	2	164.75	161.00	12.3	5,907	0.21%
2021/06/07	3	160.00	2	159.01	160.00	1	5,741	0.02%
2021/06/04	1	147.50	1	148.00	145.50	0	5,628	0.00%
2021/06/03	0	0.00	1	143.50	143.50	-1	5,638	-0.02%
2021/06/02	10.2	153.65	12	155.54	151.00	-1.8	5,656	-0.03%
2021/06/01	10.4	130.50	6	138.57	159.50	4.4	5,555	0.08%
2021/05/28	2	161.00	1	160.50	160.50	1	5,355	0.02%
2021/05/27	1	165.00	1.3	165.48	162.00	-0.3	5,331	0.00%
2021/05/26	0	0.00	5	163.50	162.50	-5	5,380	-0.09%
2021/05/25	3	164.17	7.1	164.61	160.50	-4.1	5,447	-0.08%
2021/05/24	1.1	164.82	1	170.00	170.00	0.1	5,566	0.00%
2021/05/21	0	0.00	1.6	159.13	158.00	-1.6	5,534	-0.03%
2021/05/20	6	162.16	3.9	162.04	161.00	2.2	5,694	0.04%
2021/05/19	6	164.17	6	160.00	160.00	0	5,773	0.00%
2021/05/18	6.1	177.63	6	175.50	175.00	0.1	5,782	0.00%
2021/05/17	15.1	180.76	1	188.00	188.50	14.1	5,839	0.24%
2021/05/14	3.6	166.30	8	174.31	171.50	-4.4	5,771	-0.08%
2021/05/13	4	162.75	5	164.40	169.50	-1	5,536	-0.02%
2021/05/12	2	149.50	8.7	151.52	154.50	-6.7	5,280	-0.13%
2021/05/11	3	135.00	2	139.50	140.50	1	5,109	0.02%
2021/05/10	1	134.50	1.7	133.70	134.00	-0.7	5,025	-0.01%
2021/05/07	1	133.00	1	134.00	133.50	0	5,004	0.00%
2021/05/06	1	131.50	0	0.00	131.50	1	4,971	0.02%
2021/05/04	3	143.17	1	144.04	143.50	2	4,903	0.04%
2021/05/03	10.2	153.20	8	154.38	155.50	2.2	4,781	0.05%
2021/04/29	4	140.50	11	139.77	141.50	-7	4,667	-0.15%
2021/04/28	2	138.00	0	0.00	136.50	2	4,648	0.04%
2021/04/27	4	139.25	3	138.47	139.50	1.1	4,623	0.02%
2021/04/26	2	140.75	1.1	139.22	137.00	0.9	4,566	0.02%
2021/04/23	6	146.00	4.7	141.68	141.50	1.3	4,553	0.03%
2021/04/22	6	143.67	10	141.10	139.50	-4	4,513	-0.09%
2021/04/21	4	155.88	1.1	151.33	151.00	3	4,427	0.07%
2021/04/20	3	153.33	3	158.83	160.00	0	4,411	0.00%
2021/04/19	11.1	167.17	5	167.30	156.50	6.1	4,361	0.14%
2021/04/16	5	160.60	2	164.50	168.00	3	4,259	0.07%
2021/04/15	0.1	151.05	1	150.00	153.00	-0.9	4,164	-0.02%
2021/04/14	1	135.00	0	0.00	145.00	1	4,158	0.02%
2021/04/13	4	141.00	0	0.00	148.00	4	4,134	0.10%
2021/04/12	4	168.26	2	165.00	160.00	2	4,126	0.05%
2021/04/09	3	145.00	0	0.00	155.50	3	4,132	0.07%
2021/04/08	1	141.50	4.7	139.57	141.50	-3.7	4,138	-0.09%
2021/04/06	0.5	123.00	0	0.00	117.50	0.5	4,108	0.01%
2021/03/30	4	121.50	0	0.00	119.50	4	4,077	0.10%
2021/03/29	0	0.00	4	119.75	123.00	-4	4,088	-0.10%
2021/03/26	5	105.50	0	0.00	117.00	5	4,071	0.12%
2021/03/22	11	95.69	1.5	93.70	97.10	9.5	4,040	0.24%
2021/03/19	1.7	90.71	5	89.58	88.30	-3.3	3,752	-0.09%
2021/03/18	5	79.80	0	0.00	86.70	5	3,407	0.15%
2021/03/17	1	75.80	5	79.18	78.90	-4	3,265	-0.12%
2021/03/16	2	76.70	1	75.90	74.70	1	3,064	0.03%
2021/03/15	2	76.00	1	79.20	76.20	1	2,992	0.03%
2021/03/11	0	0.00	2	78.70	78.00	-2	2,862	-0.07%
2021/03/10	0.3	75.41	0	0.00	75.80	0.3	2,843	0.01%
2021/03/09	0	70.50	0	0.00	73.80	0	2,902	0.00%
2021/03/08	1	72.00	0	0.00	72.00	1	2,888	0.03%
2021/03/05	0.1	70.00	1	75.90	75.90	-1	2,850	-0.03%
2021/03/03	0	0.00	18	68.00	68.00	-18	2,753	-0.65%
2021/02/26	0	0.00	2	64.50	64.50	-2	2,740	-0.07%
2021/02/25	4.1	65.37	3	67.43	66.70	1.1	2,734	0.04%
2021/02/24	4	61.10	3	61.50	64.00	1	2,635	0.04%
2021/02/23	24.1	62.94	21	59.24	62.00	3.1	2,557	0.12%
2021/02/22	1	65.50	0	0.00	65.50	1	2,411	0.04%
2021/02/19	1	58.30	7	59.30	59.60	-6	2,404	-0.25%
2021/02/18	1	50.20	13	50.42	54.20	-12	2,216	-0.54%
2021/02/17	15	49.82	10	50.41	49.35	5	2,111	0.24%
2021/02/05	9	48.52	2	48.45	48.00	7	2,043	0.34%
2021/02/04	24	44.51	2	44.40	46.50	22	1,793	1.23%
2021/02/03	0	0.00	1	40.15	42.30	-1	1,684	-0.06%
2021/02/02	0	0.00	1	39.20	39.30	-1	1,668	-0.06%
2021/01/29	0	0.00	1	38.85	38.50	-1	1,681	-0.06%
2021/01/27	0	0.00	3	39.90	39.75	-3	1,708	-0.18%
2021/01/26	3	40.07	0	0.00	40.05	3	1,730	0.17%
2021/01/22	1	39.80	10	39.05	39.05	-9	1,809	-0.50%
2021/01/20	12	40.72	1	40.20	40.20	11	1,881	0.58%
2021/01/19	3	40.05	3	39.80	39.80	0	1,897	0.00%
2021/01/18	1	40.70	1	40.05	39.30	0	1,955	0.00%
2021/01/15	0	0.00	1	39.05	39.20	-1	1,978	-0.05%
2021/01/14	2	42.15	5	41.10	41.10	-3	2,009	-0.15%
2021/01/13	0	0.00	3	41.88	41.85	-3	2,030	-0.15%
2021/01/11	5	42.25	5	41.85	41.85	0	2,076	0.00%
2021/01/08	0	0.00	3	43.40	43.55	-3	2,135	-0.14%
2021/01/05	1	45.15	1	44.65	44.65	0	2,350	0.00%
2021/01/04	0	0.00	2	45.83	44.35	-2	2,445	-0.08%
2020/12/31	2	47.98	0	0.00	47.00	2	2,450	0.08%
2020/12/30	1	51.40	0	0.00	50.00	1	2,427	0.04%
2020/12/29	1	49.30	0	0.00	50.00	1	2,421	0.04%
2020/12/28	3	49.43	0	0.00	48.20	3	2,483	0.12%
2020/12/25	5	48.70	0	0.00	48.95	5	2,512	0.20%
2020/12/24	1	47.60	0	0.00	47.35	1	2,670	0.04%
2020/12/23	0	0.00	6	47.95	47.55	-6	2,726	-0.22%
2020/12/21	0	0.00	1	46.10	46.10	-1	2,813	-0.04%
2020/12/18	0	0.00	30	46.83	47.30	-30	2,845	-1.05%
2020/12/16	2	46.40	1	46.10	45.50	1	2,931	0.03%
2020/12/15	1	45.75	3	45.80	45.65	-2	2,979	-0.07%
2020/12/14	2	47.88	1	47.50	47.55	1	3,036	0.03%
2020/12/03	4	54.15	0	0.00	52.00	4	4,927	0.08%
2020/11/25	0	0.00	1	52.70	51.00	-1	5,796	-0.02%
2020/11/24	1	50.20	30	50.20	50.30	-29	5,849	-0.50%
2020/11/19	0	0.00	1	52.60	52.90	-1	6,169	-0.02%
2020/11/18	1	50.70	0	0.00	52.00	1	6,242	0.02%
2020/11/13	1	49.55	1	49.05	51.80	0	6,340	0.00%
2020/11/12	3	51.60	3	49.70	49.70	0	6,342	0.00%
2020/11/10	0	0.00	3	54.13	52.60	-3	6,300	-0.05%
2020/11/09	2	54.90	1	54.40	54.20	1	6,296	0.02%
2020/11/03	2	54.20	0	0.00	54.20	2	6,384	0.03%
2020/11/02	0	0.00	1	52.20	53.70	-1	6,503	-0.02%
2020/10/30	1	52.50	0	0.00	52.50	1	6,728	0.01%
2020/10/26	1	55.40	0	0.00	54.90	1	6,754	0.01%
2020/10/19	0	0.00	1	60.40	59.40	-1	6,677	-0.01%
2020/10/16	8	59.98	7	60.74	61.20	1	6,647	0.02%
2020/10/14	4	59.25	1	60.30	60.10	3	6,628	0.05%
2020/10/13	4	59.88	6	57.70	59.30	-2	6,637	-0.03%
2020/10/12	6	62.97	0	0.00	61.40	6	6,559	0.09%
2020/10/07	5	63.00	8	63.23	63.00	-3	6,530	-0.05%
2020/10/05	1	65.50	2	63.30	63.30	-1	6,604	-0.02%
2020/09/30	1	62.80	3	62.90	63.00	-2	6,640	-0.03%
2020/09/29	5	64.28	4	65.25	63.00	1	6,660	0.02%
2020/09/24	0	0.00	1	62.50	62.40	-1	6,539	-0.02%
2020/09/23	1	62.80	0	0.00	62.40	1	6,555	0.02%
2020/09/21	1	63.60	0	0.00	63.30	1	6,608	0.02%
2020/09/16	1	65.70	0	0.00	64.60	1	6,707	0.01%
2020/09/15	1	64.30	1	64.80	66.20	0	6,696	0.00%
2020/09/14	4	64.30	9	67.71	64.10	-5	6,710	-0.07%
2020/09/11	1	62.50	0	0.00	62.80	1	6,113	0.02%
2020/09/10	4	64.03	1	66.30	63.00	3	6,301	0.05%
2020/09/09	2	66.80	4	67.05	63.70	-2	6,227	-0.03%
2020/09/08	0	0.00	8	68.33	68.80	-8	6,001	-0.13%
2020/09/04	1	59.90	3	61.27	61.80	-2	5,744	-0.03%
2020/09/03	1	60.70	1	60.70	60.70	0	5,837	0.00%
2020/09/02	14	63.19	12	63.06	62.80	2	5,774	0.03%
2020/09/01	2	63.00	5	64.40	64.50	-3	5,734	-0.05%
2020/08/31	13.3	63.65	11	62.48	62.10	2.3	5,622	0.04%
2020/08/28	0	0.00	1	65.40	65.40	-1	5,423	-0.02%
2020/08/27	5	59.40	4	59.73	59.50	1	5,414	0.02%
2020/08/26	1	56.20	5	56.92	56.60	-4	5,297	-0.08%
2020/08/25	1	54.90	1	55.10	56.50	0	5,345	0.00%
2020/08/21	4	58.20	3	59.00	58.80	1	5,407	0.02%
2020/08/17	1	56.20	1	55.30	55.30	0	6,005	0.00%
2020/08/13	0	0.00	2	54.90	54.40	-2	6,392	-0.03%
2020/08/12	1	57.80	0	0.00	57.80	1	6,492	0.02%
2020/08/10	3	60.97	4	59.63	59.00	-1	6,646	-0.02%
2020/08/07	3	60.30	2	59.50	61.00	1	6,707	0.01%
2020/08/06	7	63.77	8	63.21	62.50	-1	6,726	-0.01%
2020/08/05	13	64.07	5	64.16	64.00	8	6,659	0.12%
2020/08/04	1	62.00	1	62.00	62.00	0	6,415	0.00%
2020/07/31	1	48.00	3	50.20	51.30	-2	6,594	-0.03%
2020/07/30	2	46.20	1	45.75	49.80	1	6,711	0.01%
2020/07/29	3	45.45	2	45.70	45.30	1	6,851	0.01%
2020/07/28	1	41.80	1	44.15	44.45	0	7,019	0.00%
2020/07/24	2	49.90	2	48.60	48.60	0	7,118	0.00%
2020/07/20	5	47.79	4	48.38	50.90	1	7,606	0.01%
2020/07/17	1	50.00	5	50.12	50.00	-4	7,585	-0.05%
2020/07/15	3	52.90	3	51.77	51.90	0	7,579	0.00%
2020/07/14	2	57.15	9	54.56	54.20	-7	7,518	-0.09%
2020/07/13	0	0.00	2	56.00	56.00	-2	7,484	-0.03%
2020/07/10	2	59.85	13	57.78	57.70	-11	7,472	-0.15%
2020/07/09	11	58.25	15	58.19	60.10	-4	7,444	-0.05%
2020/07/08	1	58.60	7	59.14	58.10	-6	7,414	-0.08%
2020/07/07	7	58.26	6	57.60	57.60	1	7,391	0.01%
2020/07/06	20	61.15	42	60.54	60.10	-22	7,335	-0.30%
2020/07/02	0	0.00	3	59.10	59.00	-3	7,209	-0.04%
2020/06/30	0	0.00	1	58.80	58.50	-1	7,093	-0.01%
2020/06/24	8	55.75	2	56.75	56.80	6	6,916	0.09%
2020/06/23	23	61.37	21	59.65	59.60	2	6,816	0.03%
2020/06/22	10	60.20	12	61.85	62.00	-2	6,756	-0.03%
2020/06/19	1	61.20	13	61.13	59.80	-12	6,668	-0.18%
2020/06/18	20	63.12	8	62.63	62.50	12	6,538	0.18%
2020/06/17	6	62.60	5	63.78	64.30	1	6,318	0.02%
2020/06/16	25	60.05	30	58.50	58.50	-5	6,058	-0.08%
2020/06/15	4	60.93	2	61.80	60.30	2	5,980	0.03%
2020/06/12	3	58.07	0	0.00	58.80	3	5,869	0.05%
2020/06/11	30	60.67	15.3	57.14	56.60	14.7	5,814	0.25%
2020/06/10	6	60.73	12	61.43	61.90	-6	5,692	-0.11%
2020/06/09	14	53.30	1	51.80	57.60	13	5,509	0.24%
2020/06/08	2	54.20	7	52.51	52.40	-5	5,447	-0.09%
2020/06/05	2	55.60	1	56.10	55.60	1	5,403	0.02%
2020/06/04	16	56.73	11	56.10	56.10	5	5,468	0.09%
2020/06/03	0	0.00	1	56.40	58.20	-1	5,474	-0.02%
2020/06/02	7	56.84	12	57.03	57.10	-5	5,474	-0.09%
2020/06/01	6	59.52	5	59.40	59.40	1	5,379	0.02%
2020/05/29	5	59.22	0	0.00	61.50	5	5,276	0.09%
2020/05/28	10	57.80	12	57.98	57.70	-2	5,155	-0.04%
2020/05/27	23	62.12	12	60.22	59.10	11	5,035	0.22%
2020/05/26	45	65.74	23	64.74	64.50	22	4,852	0.45%
2020/05/25	5	61.08	2	59.90	64.30	3	4,629	0.06%
2020/05/22	18	58.08	3	57.27	58.80	15	4,433	0.34%
2020/05/21	8	56.78	1	56.60	55.90	7	4,276	0.16%
2020/05/20	11	52.72	9	53.59	54.60	2	4,088	0.05%
2020/05/19	17	49.48	12	49.53	49.80	5	3,873	0.13%
2020/05/18	0	0.00	6	46.77	48.85	-6	3,754	-0.16%
2020/05/15	22	43.70	0	0.00	44.45	22	3,680	0.60%
2020/05/14	1	45.00	21	45.01	45.00	-20	3,605	-0.55%
2020/05/13	1	46.80	1	46.85	46.85	0	3,532	0.00%
2020/05/12	23	39.10	0	0.00	42.60	23	3,447	0.67%
2020/05/11	3	42.17	0	0.00	42.15	3	3,368	0.09%
2020/05/08	3	48.33	1	48.55	46.80	2	3,318	0.06%
2020/05/07	2	49.68	2	51.00	52.00	0	3,215	0.00%
2020/05/06	5	54.94	2	55.90	50.50	3	3,097	0.10%
2020/05/05	2	53.70	5	54.20	55.90	-3	2,913	-0.10%
2020/05/04	1	48.25	2	49.65	50.90	-1	2,724	-0.04%
2020/04/30	9	46.27	11	46.32	46.30	-2	2,540	-0.08%
2020/04/29	15	45.52	1	45.95	46.65	14	2,440	0.57%
2020/04/28	10	46.49	5	47.60	46.90	5	2,325	0.22%
2020/04/27	2	46.20	18	46.17	46.20	-16	2,094	-0.76%
2020/04/22	1	35.15	11	34.81	34.75	-10	1,720	-0.58%
2020/04/21	0	0.00	179	33.36	35.40	-179	1,674	-10.69%	大賣/鉅額交易
2020/04/20	2	34.25	3	33.88	34.55	-1	1,585	-0.06%
2020/04/17	10	32.70	1	32.50	32.60	9	1,533	0.59%
2020/04/16	2	32.60	21	32.43	32.40	-19	1,508	-1.26%
2020/04/15	2	33.80	2	33.43	33.10	0	1,481	0.00%
2020/04/14	1	34.70	1	34.50	34.50	0	1,434	0.00%
2020/04/13	2	35.33	0	0.00	35.50	2	1,374	0.15%
2020/04/09	1	29.90	1	29.50	29.50	0	1,238	0.00%
2020/04/07	1	29.50	1	29.30	29.30	0	1,202	0.00%
2020/03/31	1	28.35	0	0.00	28.00	1	1,160	0.09%
2020/03/30	10	28.55	0	0.00	28.55	10	1,147	0.87%
2020/03/27	10	28.50	0	0.00	29.20	10	1,131	0.88%
2020/03/24	0	0.00	1	25.25	25.25	-1	1,060	-0.09%
2020/03/23	1	26.10	1	25.60	25.50	0	1,051	0.00%
2020/03/20	32	27.50	1	27.60	27.65	31	1,044	2.97%
2020/03/18	1	29.80	0	0.00	28.50	1	1,002	0.10%
2020/03/17	1	28.50	0	0.00	28.00	1	981	0.10%
2020/03/16	0	0.00	1	31.40	30.70	-1	955	-0.10%
2020/03/13	1	30.60	0	0.00	30.30	1	922	0.11%
2020/03/12	7	35.26	9	35.41	33.65	-2	899	-0.22%
2020/03/11	4	37.01	3	36.85	37.00	1	846	0.12%
2020/03/10	12	34.45	9	35.11	36.85	3	799	0.38%
2020/03/09	1	35.10	1	36.05	36.05	0	676	0.00%
2020/03/03	0	0.00	20	29.66	29.60	-20	497	-4.02%
2020/02/27	1	29.35	0	0.00	29.40	1	482	0.21%
2020/02/25	1	31.50	1	31.30	31.20	0	465	0.00%
2020/02/24	1	32.95	0	0.00	32.25	1	447	0.22%
2020/02/21	2	32.00	0	0.00	31.65	2	422	0.47%
2020/02/20	11	31.15	11	30.65	30.65	0	400	0.00%
2020/02/19	2	31.23	3	30.85	30.85	-1	399	-0.25%
2020/02/18	2	30.85	2	31.80	31.90	0	384	0.00%
2020/02/17	2	29.13	1	29.80	30.25	1	342	0.29%
2020/02/14	2	29.93	0	0.00	29.90	2	324	0.62%
2020/02/13	3	27.60	6	27.68	27.60	-3	294	-1.02%
2020/02/10	2	28.35	1	28.60	28.60	1	291	0.34%
2020/02/07	2	27.63	1	28.75	28.60	1	288	0.35%
2020/02/03	0	0.00	1	22.20	22.10	-1	257	-0.39%
2020/01/31	1	23.40	1	23.60	23.45	0	254	0.00%
2020/01/30	0	0.00	5	24.21	23.50	-5	254	-1.97%
2020/01/14	1	25.95	0	0.00	26.00	1	260	0.38%
2019/12/31	1	27.55	0	0.00	27.45	1	277	0.36%
2019/11/26	1	27.75	1	27.70	27.70	0	342	0.00%
2019/11/01	1	29.65	0	0.00	29.90	1	348	0.29%
2019/10/21	1	29.70	0	0.00	29.80	1	401	0.25%
2019/10/16	1	29.55	0	0.00	29.70	1	439	0.23%
2019/10/04	1	30.35	0	0.00	30.40	1	578	0.17%
2019/10/02	1	30.05	0	0.00	30.30	1	580	0.17%
2019/09/25	1	30.60	0	0.00	30.45	1	658	0.15%
2019/09/04	0	0.00	1	30.35	30.65	-1	693	-0.14%
2019/08/16	1	29.10	0	0.00	29.10	1	667	0.15%
2019/08/12	0	0.00	2	31.30	30.80	-2	658	-0.30%
2019/08/08	0	0.00	4	31.25	31.30	-4	656	-0.61%
2019/08/07	6	31.10	0	0.00	31.05	6	656	0.91%
2019/08/06	1	30.70	1	31.30	31.50	0	659	0.00%
2019/08/05	1	31.90	0	0.00	30.85	1	657	0.15%
2019/08/02	47	31.47	0	0.00	31.50	47	654	7.19%
2019/08/01	0	0.00	3	32.75	32.15	-3	648	-0.46%
2019/07/30	1	34.40	0	0.00	33.50	1	648	0.15%
2019/07/26	100	34.27	0	0.00	34.40	100	662	15.09%
2019/07/16	2	36.50	2	35.78	35.85	0	581	0.00%
2019/07/15	3	35.50	0	0.00	36.00	3	549	0.55%
2019/07/09	0	0.00	1	33.10	33.10	-1	458	-0.22%
2019/07/05	0	0.00	1	33.50	33.50	-1	450	-0.22%
2019/07/04	0	0.00	3	33.40	33.40	-3	436	-0.69%
2019/07/03	2	33.25	0	0.00	33.00	2	425	0.47%