台康生技 (6589)-合庫-自強券商分點個股進出

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
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－合庫-自強券商分點個股進出

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-自強券商分點個股進出
合庫-自強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
2024/05/09	0	0.00	6.3	81.04	80.00	-6.3	569	-1.10%
2024/05/08	0	0.00	5	80.00	80.20	-5	571	-0.87%
2024/05/07	1	79.00	0	0.00	79.30	1	587	0.17%
2024/04/30	1	81.30	0	0.00	81.60	1	670	0.15%
2024/04/29	0	0.00	2	80.90	81.10	-2	671	-0.30%
2024/04/22	0	0.00	2	77.30	77.40	-2	675	-0.30%
2024/04/19	1	79.00	3	77.53	77.00	-2	674	-0.30%
2024/04/16	2	79.00	0	0.00	79.10	2	667	0.30%
2024/04/15	1	82.50	0	0.00	82.30	1	652	0.15%
2024/04/12	4	85.33	3	85.30	85.30	1	639	0.16%
2024/04/11	1	86.10	2	86.60	85.80	-1	638	-0.16%
2024/04/10	1	86.00	0	0.00	86.00	1	642	0.16%
2024/04/09	2	85.55	0	0.00	85.50	2	644	0.31%
2024/04/08	4	86.08	0	0.00	85.90	4	653	0.61%
2024/04/03	4	86.33	0	0.00	86.40	4	654	0.61%
2024/04/01	2	87.80	0	0.00	88.10	2	657	0.30%
2024/03/27	0	0.00	5	88.26	88.20	-5	662	-0.76%
2024/03/26	2	85.80	0	0.00	85.60	2	661	0.30%
2024/03/20	0.1	85.60	0	0.00	85.90	0.1	667	0.01%
2024/03/18	3	87.50	0	0.00	86.90	3	653	0.46%
2024/03/14	0	0.00	5	89.00	88.70	-5	658	-0.76%
2024/03/13	1	91.40	1	88.70	89.10	0	659	0.00%
2024/03/12	0.4	89.00	0	0.00	88.70	0.4	648	0.06%
2024/03/11	3	88.90	2	88.40	88.60	1	646	0.15%
2024/03/06	2.1	91.75	0	0.00	91.50	2.1	639	0.32%
2024/03/05	1	92.10	0	0.00	92.10	1	639	0.16%
2024/03/04	1	93.00	0	0.00	93.00	1	638	0.16%
2024/02/27	2	95.70	0	0.00	94.90	2	724	0.28%
2024/02/26	0	0.00	3	95.50	96.60	-3	721	-0.42%
2024/02/20	0	0.00	2	95.10	95.00	-2	879	-0.23%
2024/02/19	3	94.83	0	0.00	95.00	3	881	0.34%
2024/02/16	2	94.90	0	0.00	94.90	2	881	0.23%
2024/02/15	1.1	91.85	0	0.00	92.00	1.1	877	0.13%
2024/02/01	1	93.50	5	94.02	93.50	-4	895	-0.45%
2024/01/31	1	94.50	0	0.00	94.20	1	897	0.11%
2024/01/30	0.1	93.50	0	0.00	93.00	0.1	908	0.01%
2024/01/29	0	0.00	10	95.58	95.50	-10	901	-1.11%
2024/01/16	1	98.50	0	0.00	97.50	1	1,096	0.09%
2024/01/12	0.1	96.90	0	0.00	96.40	0.1	1,143	0.00%
2024/01/11	0.2	97.60	0	0.00	97.80	0.2	1,147	0.01%
2024/01/10	1	98.00	0	0.00	97.50	1	1,152	0.09%
2024/01/09	1	98.10	0	0.00	98.10	1	1,150	0.09%
2023/12/29	5	100.00	1	100.00	100.50	4	1,136	0.35%
2023/12/28	1	99.40	0	0.00	99.40	1	1,133	0.09%
2023/12/25	0.1	99.80	0	0.00	99.00	0.1	1,136	0.00%
2023/12/04	10	104.00	0	0.00	105.00	10	1,220	0.82%
2023/11/29	1	104.50	0	0.00	105.00	1	1,194	0.08%
2023/11/28	0	0.00	1	107.00	104.50	-1	1,191	-0.08%
2023/11/27	0.2	106.50	1.3	106.38	106.50	-1.2	1,148	-0.10%
2023/11/21	0	0.00	2	101.50	101.50	-2	1,125	-0.18%
2023/11/20	7.2	101.74	2	105.50	100.50	5.2	1,117	0.47%
2023/11/17	0	0.00	34.1	108.27	104.50	-34.1	1,074	-3.17%
2023/11/15	0	0.00	2	102.00	102.00	-2	974	-0.21%
2023/11/14	4	100.63	0	0.00	100.50	4	984	0.41%
2023/11/09	0	0.00	1	106.00	103.00	-1	990	-0.10%
2023/11/07	2	106.00	0	0.00	104.50	2	1,039	0.19%
2023/11/03	0.2	103.00	0	0.00	102.50	0.2	1,074	0.02%
2023/11/01	0	0.00	1	105.50	104.50	-1	1,057	-0.09%
2023/10/27	21	106.21	1	107.50	106.00	20	1,033	1.94%
2023/10/26	1	105.00	1	105.00	102.50	0	986	0.00%
2023/10/25	1	103.00	0	0.00	103.00	1	959	0.10%
2023/10/24	4	103.88	5	103.00	103.00	-1	943	-0.11%
2023/10/23	9	100.33	20	100.50	100.50	-11	919	-1.20%
2023/10/18	0	93.70	0	0.00	92.10	0	936	0.00%
2023/10/06	0	0.00	5	99.50	97.80	-5	1,049	-0.48%
2023/10/02	20	99.28	0	0.00	99.50	20	1,101	1.82%
2023/09/28	0	0.00	2	98.75	97.50	-2	1,117	-0.18%
2023/09/25	0	0.00	2	97.00	98.50	-2	1,193	-0.17%
2023/09/22	2	96.30	1	96.80	96.50	1	1,232	0.08%
2023/09/21	3	99.60	8	100.94	98.30	-5	1,321	-0.38%
2023/09/20	1	96.60	4	97.90	97.70	-3	1,318	-0.23%
2023/09/19	3	97.97	0	0.00	97.10	3	1,380	0.22%
2023/09/18	0	0.00	14	101.00	99.60	-14	1,372	-1.02%
2023/09/14	3	94.47	0	0.00	94.50	3	1,354	0.22%
2023/09/13	0	0.00	2	95.20	95.30	-2	1,362	-0.15%
2023/09/12	0	0.00	1	93.70	93.00	-1	1,369	-0.07%
2023/09/11	1	93.30	0	0.00	93.20	1	1,379	0.07%
2023/09/08	1	92.70	0	0.00	93.30	1	1,392	0.07%
2023/09/05	1	93.60	0.6	94.00	93.80	0.4	1,421	0.03%
2023/08/31	1	95.80	0	0.00	95.60	1	1,457	0.07%
2023/08/24	0	0.00	2	93.50	93.40	-2	1,524	-0.13%
2023/08/23	2	92.10	0	0.00	92.50	2	1,530	0.13%
2023/08/18	5	93.96	3	95.30	93.40	2	1,612	0.12%
2023/08/16	0	0.00	1	93.10	93.40	-1	1,662	-0.06%
2023/08/14	4.1	90.91	0	0.00	91.30	4.1	1,771	0.23%
2023/08/11	1	96.00	1	95.00	95.00	0	1,989	0.00%
2023/08/10	9.1	98.18	1	97.30	96.50	8.1	1,989	0.41%
2023/08/07	1	101.51	0	0.00	101.50	1	2,135	0.05%
2023/08/04	1	101.50	0	0.00	103.00	1	2,171	0.05%
2023/08/02	13.5	102.00	0	0.00	102.00	13.5	2,283	0.59%
2023/08/01	1.5	106.33	1	105.50	105.50	0.5	2,374	0.02%
2023/07/31	0	0.00	3	105.67	105.00	-3	2,610	-0.11%
2023/07/28	2	106.00	2	106.00	106.00	0	2,825	0.00%
2023/07/26	1	108.50	0	0.00	107.50	1	3,034	0.03%
2023/07/24	0	0.00	1	109.50	110.00	-1	3,013	-0.03%
2023/07/20	7	108.79	1	109.00	108.50	6	3,055	0.20%
2023/07/19	5	110.50	2	108.75	109.50	3	3,061	0.10%
2023/07/18	2	107.00	6	106.75	106.50	-4	3,098	-0.13%
2023/07/17	0	0.00	8	108.56	109.00	-8	3,141	-0.25%
2023/07/14	6	106.83	1	106.50	107.00	5	3,155	0.16%
2023/07/13	3	105.50	1	105.00	105.00	2	3,162	0.06%
2023/07/12	1	106.00	0	0.00	106.50	1	3,165	0.03%
2023/07/11	3	107.33	0	0.00	107.00	3	3,179	0.09%
2023/07/10	2	108.50	0	0.00	108.00	2	3,206	0.06%
2023/07/07	1	110.50	2	110.00	109.50	-1	3,293	-0.03%
2023/07/06	3	110.17	4	110.63	109.50	-1	3,311	-0.03%
2023/07/05	7	109.29	1	110.50	109.00	6	3,365	0.18%
2023/07/04	8	110.19	0	0.00	109.50	8	3,397	0.24%
2023/06/30	0.2	114.00	0	0.00	112.00	0.2	3,482	0.01%
2023/06/29	0.1	115.50	10	115.15	115.00	-9.9	3,478	-0.28%
2023/06/28	0	0.00	5	112.50	112.00	-5	3,436	-0.15%
2023/06/27	0.3	111.17	12	111.54	111.50	-11.7	3,431	-0.34%
2023/06/21	3	107.83	0	0.00	108.00	3	3,422	0.09%
2023/06/20	3.1	109.34	0	0.00	109.00	3.1	3,423	0.09%
2023/06/19	3.1	109.84	0.1	110.50	110.00	3	3,423	0.09%
2023/06/16	4	110.75	5	109.90	109.50	-1	3,422	-0.03%
2023/06/15	2	109.00	2	109.00	108.50	0	3,420	0.00%
2023/06/13	4	109.25	0	0.00	109.00	4	3,449	0.12%
2023/06/12	2	109.75	0.1	110.00	109.50	1.9	3,452	0.06%
2023/06/09	1	110.00	0	0.00	109.50	1	3,471	0.03%
2023/06/08	0.1	109.50	1	109.00	109.00	-1	3,494	-0.03%
2023/06/07	0	0.00	1	110.00	110.00	-1	3,520	-0.03%
2023/06/06	1	108.50	0	0.00	109.50	1	3,555	0.03%
2023/06/05	4	110.38	0	0.00	110.00	4	3,565	0.11%
2023/06/02	4	111.50	1	111.00	111.00	3	3,560	0.08%
2023/05/31	0	0.00	1	111.50	113.00	-1	3,586	-0.03%
2023/05/30	3	110.67	0	0.00	110.00	3	3,584	0.08%
2023/05/29	1	111.50	4	111.38	111.50	-3	3,595	-0.08%
2023/05/26	5	111.40	8	111.00	110.50	-3	3,607	-0.08%
2023/05/25	2	112.25	2	111.50	111.50	0	3,607	0.00%
2023/05/24	5	114.00	1	113.50	113.50	4	3,625	0.11%
2023/05/23	2	114.00	18	115.50	115.00	-16	3,643	-0.44%
2023/05/22	7	111.64	0	0.00	111.50	7	3,625	0.19%
2023/05/19	7	111.79	4	111.50	111.00	3	3,640	0.08%
2023/05/18	13	114.62	1	114.00	114.00	12	3,633	0.33%
2023/05/17	5	117.70	15	118.60	116.50	-10	3,594	-0.28%
2023/05/16	2	110.00	0	0.00	110.00	2	3,389	0.06%
2023/05/15	7.1	109.95	2	109.00	108.50	5.1	3,459	0.15%
2023/05/11	8.1	114.75	1	113.50	112.50	7.1	3,656	0.19%
2023/05/09	7.1	123.82	4	121.63	120.50	3.1	3,943	0.08%
2023/05/08	12	128.50	10	125.00	125.00	2	3,923	0.05%
2023/05/05	1	127.00	7	126.43	127.50	-6	3,866	-0.16%
2023/05/04	2	125.00	14	122.32	122.50	-12	3,652	-0.33%
2023/05/03	6	118.67	2	118.50	115.50	4	3,474	0.12%
2023/05/02	1	113.00	13.1	117.04	117.50	-12.1	3,395	-0.36%
2023/04/28	1.1	106.45	1	106.50	107.00	0.1	3,375	0.00%
2023/04/27	1	104.50	0	0.00	104.00	1	3,385	0.03%
2023/04/26	2	102.25	0	0.00	103.50	2	3,413	0.06%
2023/04/25	4.1	106.73	0	0.00	106.00	4.1	3,401	0.12%
2023/04/21	9.2	111.05	0	0.00	109.50	9.2	3,460	0.27%
2023/04/20	5	118.10	2	116.50	115.00	3	3,444	0.09%
2023/04/19	1	120.00	1	121.00	120.50	0	3,437	0.00%
2023/04/18	1	120.50	8	120.69	120.00	-7	3,585	-0.20%
2023/04/17	3	118.83	0	0.00	119.00	3	3,631	0.08%
2023/04/14	8	120.63	0	0.00	120.00	8	3,691	0.22%
2023/04/13	1	120.50	5	121.70	121.50	-4	3,765	-0.11%
2023/04/12	2	120.50	7	122.43	120.50	-5	3,768	-0.13%
2023/04/11	11	118.00	8	118.31	118.50	3	3,730	0.08%
2023/04/10	3	118.83	0	0.00	117.50	3	3,753	0.08%
2023/04/07	4	121.88	0.2	121.50	121.50	3.8	3,755	0.10%
2023/04/06	0	0.00	14.2	122.54	121.50	-14.2	3,795	-0.37%
2023/03/29	1.1	116.82	5	117.90	120.00	-3.9	3,868	-0.10%
2023/03/28	5	117.00	0	0.00	114.00	5	3,913	0.13%
2023/03/27	2	117.25	19	117.37	117.50	-17	3,987	-0.43%
2023/03/24	1	113.50	1	114.00	115.00	0	4,134	0.00%
2023/03/23	1	112.00	0	0.00	111.50	1	4,554	0.02%
2023/03/22	2	112.50	1	112.00	112.00	1	4,564	0.02%
2023/03/20	0	0.00	1	112.00	112.50	-1	4,855	-0.02%
2023/03/17	2	109.50	0	0.00	111.00	2	5,036	0.04%
2023/03/16	4	108.25	0	0.00	108.00	4	5,213	0.08%
2023/03/15	0	0.00	1	112.00	112.50	-1	5,521	-0.02%
2023/03/14	0	0.00	1	112.00	111.50	-1	5,871	-0.02%
2023/03/13	1	108.00	1	112.00	111.50	0	6,309	0.00%
2023/03/10	4	112.12	1	113.50	111.50	3	6,783	0.04%
2023/03/09	12.1	114.04	0	0.00	113.00	12.1	7,147	0.17%
2023/03/08	4	116.00	0	0.00	115.50	4	7,227	0.06%
2023/03/07	7	117.64	3	117.00	117.00	4	7,301	0.05%
2023/03/06	6.1	117.84	6	119.25	118.00	0.1	7,404	0.00%
2023/03/03	4	119.88	3	119.00	119.00	1	7,530	0.01%
2023/03/02	0	0.00	1	122.00	122.00	-1	7,708	-0.01%
2023/03/01	0	0.00	20.1	120.00	120.50	-20.1	7,922	-0.25%
2023/02/24	0.1	118.00	0	0.00	119.00	0.1	8,227	0.00%
2023/02/23	0	0.00	4	117.63	119.50	-4	8,437	-0.05%
2023/02/22	6.2	116.11	0	0.00	116.00	6.2	8,623	0.07%
2023/02/21	4	118.88	2	118.50	119.50	2	8,875	0.02%
2023/02/17	2	123.00	0	0.00	120.50	2	9,348	0.02%
2023/02/16	20	123.50	10	124.00	123.00	10	9,557	0.10%
2023/02/15	11.1	121.06	1	122.50	122.50	10.1	9,737	0.10%
2023/02/14	2	123.75	0	0.00	121.50	2	9,804	0.02%
2023/02/13	7	123.93	3	122.00	123.00	4	9,774	0.04%
2023/02/10	6	128.00	1.1	131.23	128.00	4.9	9,728	0.05%
2023/02/09	2.1	131.12	2	128.50	128.50	0.1	9,627	0.00%
2023/02/08	14	130.18	18.3	130.95	131.00	-4.3	9,498	-0.05%
2023/02/07	2	122.75	7.1	124.08	125.00	-5.1	9,271	-0.06%
2023/02/06	1	120.00	1	123.00	119.50	0	9,173	0.00%
2023/02/03	0	0.00	1	122.00	119.00	-1	9,119	-0.01%
2023/02/02	0	0.00	1	119.00	118.50	-1	9,084	-0.01%
2023/01/31	1	117.50	5.2	115.56	118.00	-4.2	9,112	-0.05%
2023/01/17	2.1	110.51	0	0.00	109.00	2.1	9,172	0.02%
2023/01/16	0	0.00	1	110.50	111.00	-1	9,188	-0.01%
2023/01/13	0.1	109.50	1	109.50	109.00	-0.9	9,212	-0.01%
2023/01/12	1.2	109.08	0	0.00	109.00	1.2	9,258	0.01%
2023/01/11	2	111.75	1	111.50	111.50	1	9,249	0.01%
2023/01/10	5	114.20	0	0.00	113.50	5	9,278	0.05%
2023/01/09	0.1	117.50	0	0.00	117.50	0.1	9,363	0.00%
2023/01/06	0	0.00	8	117.25	117.00	-8	9,455	-0.08%
2023/01/05	3	114.83	0	0.00	114.50	3	9,413	0.03%
2023/01/04	4	118.00	4.6	116.61	116.50	-0.6	9,477	-0.01%
2023/01/03	3	118.83	5	119.00	118.50	-2	9,530	-0.02%
2022/12/29	3	124.00	0	0.00	124.00	3	9,709	0.03%
2022/12/28	4	125.00	7.1	124.74	123.00	-3.1	9,823	-0.03%
2022/12/27	5	126.50	0	0.00	126.50	5	10,020	0.05%
2022/12/26	0	0.00	1	125.50	124.00	-1	10,139	-0.01%
2022/12/23	3.2	125.16	2	125.00	125.50	1.2	10,219	0.01%
2022/12/22	3	122.83	1.1	123.60	125.00	2	10,331	0.02%
2022/12/21	2	122.50	0	0.00	121.00	2	10,345	0.02%
2022/12/20	1.2	122.61	0	0.00	121.00	1.2	10,453	0.01%
2022/12/19	2.1	126.52	2.1	127.98	126.00	0	10,465	0.00%
2022/12/16	6	125.00	4	124.88	124.50	2	10,510	0.02%
2022/12/15	3.2	125.97	1	130.00	124.50	2.2	10,564	0.02%
2022/12/14	5.3	131.00	1	131.00	131.00	4.3	10,167	0.04%
2022/12/13	7	149.43	1	148.50	145.50	6	10,221	0.06%
2022/12/12	2.3	148.98	0	0.00	146.50	2.3	10,292	0.02%
2022/12/09	4	151.13	15.1	153.01	154.00	-11.1	10,248	-0.11%
2022/12/08	18.2	151.27	10	149.45	149.50	8.2	10,391	0.08%
2022/12/07	8.2	150.87	11	151.36	151.00	-2.8	10,371	-0.03%
2022/12/06	16.2	155.55	10	151.90	150.50	6.2	10,144	0.06%
2022/12/05	133	158.85	190	159.95	158.50	-57	9,984	-0.57%	大買/大賣/
2022/12/02	128.1	155.63	76.1	156.56	151.00	52	9,667	0.54%	大買/
2022/12/01	11	144.64	22.3	144.37	150.00	-11.3	9,409	-0.12%
2022/11/30	1	134.00	2.1	135.02	136.50	-1.1	9,367	-0.01%
2022/11/29	1.1	131.64	3	133.50	133.00	-1.9	9,469	-0.02%
2022/11/28	4	133.25	4	133.50	133.50	0	9,588	0.00%
2022/11/25	3	131.67	5	131.40	130.50	-2	9,787	-0.02%
2022/11/24	10	133.70	7	133.07	134.00	3	10,147	0.03%
2022/11/23	1	133.00	9	134.17	136.50	-8	10,352	-0.08%
2022/11/22	31	135.02	57	130.05	130.50	-26	10,437	-0.25%
2022/11/21	39	135.60	19	134.55	132.50	20	10,491	0.19%
2022/11/18	9	130.56	9	131.50	131.00	0	10,604	0.00%
2022/11/17	11	131.27	6.1	131.84	128.50	4.9	10,546	0.05%
2022/11/16	4	126.50	9.2	127.60	130.00	-5.2	10,410	-0.05%
2022/11/15	2	118.50	0	0.00	121.00	2	10,174	0.02%
2022/11/14	2	117.50	3	118.17	121.00	-1	9,995	-0.01%
2022/11/11	6	109.42	12	109.63	114.00	-6	9,757	-0.06%
2022/11/10	0	0.00	4	109.00	106.50	-4	9,544	-0.04%
2022/11/09	0	0.00	1	106.00	105.50	-1	9,451	-0.01%
2022/11/08	4	105.50	2	107.25	103.50	2	9,447	0.02%
2022/11/07	1	104.00	0	0.00	105.00	1	9,432	0.01%
2022/11/04	11	108.18	2	108.50	104.00	9	9,410	0.10%
2022/11/03	0	0.00	6	107.00	106.50	-6	9,359	-0.06%
2022/11/02	5	104.50	7	105.29	106.50	-2	9,324	-0.02%
2022/11/01	6	104.33	1	103.50	103.50	5	9,271	0.05%
2022/10/31	1	101.00	0.2	101.83	101.50	0.9	9,229	0.01%
2022/10/28	1.2	100.00	2.1	100.12	98.30	-1	9,211	-0.01%
2022/10/27	4	100.60	5	101.80	102.00	-1	9,188	-0.01%
2022/10/26	4.1	98.45	1.1	97.18	98.60	3	9,147	0.03%
2022/10/25	4.2	100.52	0	0.00	100.00	4.2	9,072	0.05%
2022/10/20	1	111.50	0	0.00	112.00	1	8,906	0.01%
2022/10/18	2	113.00	7	113.50	112.50	-5	8,859	-0.06%
2022/10/17	13	108.46	10	107.50	111.00	3	8,801	0.03%
2022/10/14	0	0.00	6	114.75	115.50	-6	8,664	-0.07%
2022/10/13	10	113.40	8	108.81	108.00	2	8,521	0.02%
2022/10/12	7	112.71	9	113.50	113.00	-2	8,381	-0.02%
2022/10/11	15	111.87	15	112.50	110.50	0	8,250	0.00%
2022/10/07	2	114.50	2	117.75	114.00	0	8,119	0.00%
2022/10/06	6	115.25	7	116.50	118.50	-1	7,954	-0.01%
2022/10/05	10	114.55	1	115.50	113.00	9	7,788	0.12%
2022/10/04	6	115.08	10	115.20	114.50	-4	7,613	-0.05%
2022/10/03	0	0.00	2	111.00	110.50	-2	7,368	-0.03%
2022/09/30	0	0.00	6.1	104.19	107.50	-6.1	7,173	-0.08%
2022/09/29	0.1	104.50	5	104.00	103.50	-5	6,997	-0.07%
2022/09/28	4	102.05	2	102.50	99.10	2	6,804	0.03%
2022/09/27	0	0.00	2	105.50	107.00	-2	6,688	-0.03%
2022/09/26	0	0.00	2	106.25	104.50	-2	6,533	-0.03%
2022/09/23	5	109.69	8	108.25	108.00	-3	6,431	-0.05%
2022/09/22	13	111.31	14	111.36	112.00	-1	6,289	-0.02%
2022/09/21	6	107.17	8	106.38	107.50	-2	6,052	-0.03%
2022/09/20	16	108.81	14.3	107.18	107.00	1.7	6,006	0.03%
2022/09/19	13.3	108.67	4	108.63	107.50	9.3	5,930	0.16%
2022/09/16	1	115.50	2	118.25	116.00	-1	5,738	-0.02%
2022/09/15	8	122.19	7	123.43	117.50	1	5,663	0.02%
2022/09/14	3	116.33	1	116.50	116.00	2	5,337	0.04%
2022/09/13	1	120.00	0	0.00	118.00	1	5,171	0.02%
2022/09/12	4	114.00	5	118.60	120.00	-1	5,066	-0.02%
2022/09/07	2	114.50	1	116.00	119.00	1	4,729	0.02%
2022/09/06	11.8	118.97	11	120.45	118.50	0.8	4,486	0.02%
2022/09/05	4.2	132.57	9	134.56	129.00	-4.8	4,136	-0.12%
2022/09/02	5	131.20	4	131.50	129.50	1	3,925	0.03%
2022/09/01	20	130.85	17.2	131.49	129.50	2.8	3,703	0.08%
2022/08/31	42	133.75	32	130.14	128.00	10	3,382	0.30%
2022/08/30	34	121.75	28.2	123.84	129.50	5.8	2,871	0.20%
2022/08/29	18	119.58	16.3	119.75	118.00	1.7	2,454	0.07%
2022/08/26	14	117.71	21.1	118.90	117.00	-7.1	2,132	-0.33%
2022/08/25	7	111.50	10	112.05	112.00	-3	1,749	-0.17%
2022/08/24	1	107.50	10.2	108.07	111.50	-9.2	1,399	-0.66%
2022/08/23	0	0.00	11	100.19	101.50	-11	1,256	-0.88%
2022/08/22	7	95.97	5	96.12	98.90	2	1,096	0.18%
2022/08/19	4	91.05	3	91.00	90.60	1	955	0.10%
2022/08/18	7	90.70	2	91.20	90.20	5	945	0.53%
2022/08/15	1	89.80	2	90.80	90.70	-1	918	-0.11%
2022/08/02	1	87.80	12	85.91	85.50	-11	909	-1.21%
2022/08/01	7	91.14	1	91.50	90.70	6	901	0.67%
2022/07/28	0	0.00	1	90.40	89.00	-1	904	-0.11%
2022/07/27	4	90.43	1	90.30	89.30	3	894	0.34%
2022/07/25	1	91.50	1	92.00	90.40	0	859	0.00%
2022/07/22	2	85.15	2	87.60	88.80	0	798	0.00%
2022/07/15	0	0.00	0.5	80.30	80.40	-0.5	791	-0.06%
2022/07/12	1	78.70	0	0.00	78.50	1	822	0.12%
2022/07/08	0.1	81.20	0	0.00	81.00	0.1	842	0.01%
2022/07/06	3	81.23	0	0.00	79.90	3	868	0.35%
2022/07/04	1	83.00	0	0.00	80.50	1	965	0.10%
2022/07/01	1	86.80	0	0.00	83.00	1	1,008	0.10%
2022/06/30	0	0.00	2	89.50	89.50	-2	997	-0.20%
2022/06/29	0	0.00	10	91.57	91.40	-10	994	-1.01%
2022/06/28	3	91.30	1	93.00	89.80	2	992	0.20%
2022/06/27	1	91.50	2	92.30	93.40	-1	985	-0.10%
2022/06/24	0	0.00	4.4	95.67	94.50	-4.4	978	-0.44%
2022/06/23	7	95.27	7	94.53	96.00	0	976	0.00%
2022/06/22	1	91.40	1	89.80	89.40	0	942	0.00%
2022/06/21	0.2	90.90	2	90.90	90.60	-1.9	939	-0.20%
2022/06/15	0	0.00	1	92.50	90.50	-1	938	-0.11%
2022/06/14	1	89.30	0	0.00	88.10	1	942	0.11%
2022/06/13	0	0.00	4	89.60	89.20	-4	944	-0.42%
2022/06/10	2	87.50	1	87.00	87.50	1	938	0.11%
2022/06/08	0.1	85.40	0	0.00	86.70	0.1	944	0.01%
2022/06/07	0	0.00	4	83.30	84.40	-4	947	-0.42%
2022/06/06	0	0.00	1	82.80	82.70	-1	958	-0.10%
2022/05/30	0.3	82.40	0	0.00	82.10	0.3	1,035	0.02%
2022/05/24	1.1	81.05	1	82.80	80.80	0.1	1,103	0.01%
2022/05/23	1	82.90	0	0.00	82.80	1	1,112	0.09%
2022/05/18	0	0.00	0.1	81.80	81.60	-0.1	1,200	-0.01%
2022/05/17	1	82.00	0	0.00	81.40	1	1,211	0.08%
2022/05/16	1	82.80	1	82.40	83.70	0	1,217	0.00%
2022/05/13	0	0.00	5	78.60	78.70	-5	1,239	-0.40%
2022/05/11	1	76.20	0	0.00	76.00	1	1,216	0.08%
2022/05/10	0	0.00	3	73.53	76.00	-3	1,215	-0.25%
2022/05/09	1	79.10	7	79.29	76.10	-6	1,202	-0.50%
2022/05/06	0	0.00	5	82.50	81.10	-5	1,180	-0.42%
2022/04/27	1.1	88.04	0.1	88.60	88.10	1	1,182	0.08%
2022/04/25	1	92.00	1	93.40	91.60	0	1,186	0.00%
2022/04/22	1	95.00	0	0.00	94.80	1	1,203	0.08%
2022/04/21	1	95.00	1	94.10	95.00	0	1,200	0.00%
2022/04/18	1	96.60	1	95.90	94.90	0	1,177	0.00%
2022/04/15	2	96.10	4	97.48	95.90	-2	1,181	-0.17%
2022/04/13	4	94.75	3	94.37	94.30	1	1,174	0.09%
2022/04/12	1	95.40	0	0.00	95.40	1	1,171	0.09%
2022/04/11	1	99.20	3	98.13	98.50	-2	1,156	-0.17%
2022/04/08	0	0.00	5	96.78	93.80	-5	1,092	-0.46%
2022/04/07	3	93.40	1	95.00	95.50	2	1,075	0.19%
2022/04/01	1	91.80	0	0.00	91.80	1	1,032	0.10%
2022/03/29	1	91.40	0	0.00	91.70	1	1,039	0.10%
2022/03/28	2	93.50	439	92.07	91.30	-437	1,046	-41.76%	大賣/鉅額交易
2022/03/25	2	91.90	31	91.84	91.60	-29	1,035	-2.80%
2022/03/22	0.1	93.60	0	0.00	93.50	0.1	1,125	0.01%
2022/03/21	1	94.90	0	0.00	94.50	1	1,131	0.09%
2022/03/15	1	91.30	0	0.00	91.30	1	1,191	0.08%
2022/03/14	1	93.30	0	0.00	93.10	1	1,259	0.08%
2022/03/11	1	95.10	1	94.30	94.30	0	1,270	0.00%
2022/03/10	0	0.00	1	94.30	94.40	-1	1,278	-0.08%
2022/03/09	3	91.57	0	0.00	91.60	3	1,278	0.23%
2022/03/08	3	92.97	3.6	93.23	90.20	-0.6	1,289	-0.04%
2022/03/07	1.2	97.42	0	0.00	97.00	1.2	1,267	0.09%
2022/03/03	1	102.00	0	0.00	102.00	1	1,346	0.07%
2022/03/01	0	0.00	2	103.00	102.50	-2	1,400	-0.14%
2022/02/22	2	104.50	20	104.00	104.00	-18	1,442	-1.25%
2022/02/21	41	107.40	22	107.66	107.00	19	1,451	1.31%
2022/02/17	2	103.50	0	0.00	103.50	2	1,392	0.14%
2022/02/16	0	0.00	4	103.88	103.00	-4	1,388	-0.29%
2022/02/15	3	106.67	0	0.00	103.00	3	1,376	0.22%
2022/02/07	1	102.00	1	102.50	104.50	0	1,356	0.00%
2022/01/26	1	100.50	0	0.00	100.50	1	1,358	0.07%
2022/01/21	1	104.00	0	0.00	102.50	1	1,453	0.07%
2022/01/17	2	107.50	2	109.00	108.00	0	1,582	0.00%
2022/01/14	2	104.00	0	0.00	103.50	2	1,561	0.13%
2022/01/03	0	0.00	1	110.00	107.50	-1	1,654	-0.06%
2021/12/30	1	112.00	0	0.00	111.50	1	1,654	0.06%
2021/12/29	0	0.00	3	110.17	110.00	-3	1,650	-0.18%
2021/12/28	2	111.00	0.4	110.73	110.00	1.6	1,677	0.10%
2021/12/27	1	110.00	0	0.00	110.50	1	1,708	0.06%
2021/12/23	1	113.00	0	0.00	113.00	1	1,725	0.06%
2021/12/20	0	0.00	3	115.50	115.00	-3	1,727	-0.17%
2021/12/17	1.1	110.68	0	0.00	110.50	1.1	1,668	0.07%
2021/12/15	1	111.00	0	0.00	111.00	1	1,870	0.05%
2021/12/14	1	115.50	2	114.25	111.50	-1	1,960	-0.05%
2021/12/10	0	0.00	0.1	116.00	115.00	-0.1	1,975	-0.01%
2021/12/09	5	117.50	2	115.00	113.50	3	1,966	0.15%
2021/12/08	0	0.00	3	118.17	115.50	-3	1,962	-0.15%
2021/12/07	1	110.00	0	0.00	110.00	1	1,892	0.05%
2021/12/06	1	112.50	1	115.00	113.00	0	1,901	0.00%
2021/12/03	1	112.50	0	0.00	112.50	1	1,920	0.05%
2021/12/02	1	111.50	2	113.00	112.00	-1	1,950	-0.05%
2021/12/01	0.2	113.00	4	112.13	110.50	-3.8	1,939	-0.20%
2021/11/30	2	110.75	1	110.50	110.50	1	1,941	0.05%
2021/11/29	8	114.00	4.1	109.30	109.00	3.9	1,930	0.20%
2021/11/26	0	0.00	0	110.50	110.00	0	1,855	0.00%
2021/11/23	0	0.00	0.1	110.18	105.50	-0.1	1,794	0.00%
2021/11/22	0	0.00	2.1	107.72	108.00	-2.1	1,775	-0.12%
2021/11/19	0.1	105.00	0	0.00	103.50	0.1	1,782	0.00%
2021/11/18	1	107.50	5	107.00	106.50	-4	1,810	-0.22%
2021/11/10	0	0.00	1	104.00	102.50	-1	2,124	-0.05%
2021/11/08	1	105.00	0	0.00	104.00	1	2,155	0.05%
2021/11/04	1	105.00	5	106.00	105.00	-4	2,179	-0.18%
2021/11/01	6	105.42	2	105.50	105.00	4	2,323	0.17%
2021/10/29	1	113.06	1	117.00	108.50	0	2,320	0.00%
2021/10/28	2.1	112.67	11	108.86	116.50	-8.9	2,256	-0.39%
2021/10/27	13	107.42	4	105.88	106.00	9	2,198	0.41%
2021/10/25	1.1	104.00	2	102.25	103.00	-0.9	2,160	-0.04%
2021/10/18	0	0.00	1	106.00	106.50	-1	2,283	-0.04%
2021/10/15	1	109.00	3	111.00	106.50	-2	2,377	-0.08%
2021/10/14	3	109.00	2	105.25	107.50	1	2,373	0.04%
2021/10/13	0	0.00	4.1	101.50	101.00	-4.1	2,362	-0.17%
2021/10/12	2	104.75	0	0.00	104.50	2	2,414	0.08%
2021/10/07	1	110.00	0	0.00	112.50	1	2,521	0.04%
2021/10/06	0.1	114.50	0	0.00	110.50	0.1	2,618	0.00%
2021/10/05	0.1	110.00	0	0.00	113.50	0.1	2,645	0.00%
2021/10/04	4.4	116.92	0.5	120.45	114.00	3.9	2,635	0.15%
2021/10/01	3	126.00	3	127.00	124.00	0	2,614	0.00%
2021/09/30	0	0.00	1.3	126.27	126.50	-1.3	2,622	-0.05%
2021/09/29	4.2	126.24	0	0.00	125.00	4.2	2,637	0.16%
2021/09/27	1	131.50	0	0.00	130.00	1	2,667	0.04%
2021/09/24	4	133.00	0	0.00	132.50	4	2,696	0.15%
2021/09/23	1.5	133.20	1	134.50	131.50	0.5	2,727	0.02%
2021/09/22	23	134.26	7	137.93	140.00	16	2,708	0.59%
2021/09/17	0	0.00	3	130.00	133.50	-3	2,661	-0.11%
2021/09/15	1	128.50	0	0.00	129.00	1	2,614	0.04%
2021/09/14	100	129.10	0	0.00	128.50	100	2,627	3.81%
2021/09/13	51	129.00	2	128.75	129.00	49	2,712	1.81%
2021/09/06	2	124.50	0	0.00	122.00	2	3,221	0.06%
2021/09/01	0	0.00	0.1	128.00	127.00	-0.1	3,899	0.00%
2021/08/31	1	129.00	1	129.50	130.00	0	4,071	0.00%
2021/08/30	1	129.00	0	0.00	129.00	1	4,203	0.02%
2021/08/27	0	129.00	1	130.00	129.00	-1	4,232	-0.02%
2021/08/26	6.1	129.50	1	129.00	128.00	5.1	4,289	0.12%
2021/08/25	11	127.55	1	128.50	130.00	10	4,396	0.23%
2021/08/24	1	129.00	3	129.33	127.00	-2	4,517	-0.04%
2021/08/23	1	135.50	0	0.00	131.50	1	4,583	0.02%
2021/08/20	2	132.75	3	132.33	133.00	-1	4,589	-0.02%
2021/08/19	1	130.00	0	0.00	129.00	1	4,627	0.02%
2021/08/18	4	134.63	0	0.00	132.00	4	4,615	0.09%
2021/08/17	5.2	147.81	8	145.50	141.50	-2.8	4,574	-0.06%
2021/08/16	2	138.25	3	144.00	143.50	-1	4,540	-0.02%
2021/08/13	1	137.50	1	138.00	137.00	0	4,512	0.00%
2021/08/11	0	0.00	7	131.50	131.50	-7	4,619	-0.15%
2021/08/10	1	134.50	1	137.00	135.50	0	4,855	0.00%
2021/08/09	2	139.50	2	133.50	133.00	0	5,032	0.00%
2021/08/06	7	137.50	4.7	144.56	143.00	2.4	5,248	0.04%
2021/08/05	97	135.76	0.1	134.50	133.50	96.9	5,428	1.79%
2021/08/04	0	0.00	2	136.25	134.00	-2	5,612	-0.04%
2021/08/03	6	135.50	0	0.00	136.50	6	5,685	0.11%
2021/08/02	2	134.75	5	134.70	137.00	-3	5,693	-0.05%
2021/07/30	0	0.00	1	133.00	129.00	-1	5,697	-0.02%
2021/07/29	1	127.50	2	130.00	130.00	-1	5,736	-0.02%
2021/07/27	1	126.50	2	127.50	126.00	-1	5,868	-0.02%
2021/07/26	4	132.38	0.1	134.50	133.50	4	5,964	0.07%
2021/07/23	1	128.00	3	125.33	130.50	-2	5,979	-0.03%
2021/07/22	2	134.25	4	132.75	129.50	-2	5,975	-0.03%
2021/07/21	14	144.32	0	0.00	135.00	14	6,006	0.23%
2021/07/19	1	132.00	1	132.00	131.00	0	5,981	0.00%
2021/07/16	2	136.25	2.1	137.47	134.00	-0.1	6,061	0.00%
2021/07/15	2.7	129.54	9	131.61	134.00	-6.4	6,039	-0.11%
2021/07/14	1.4	123.69	2	123.75	122.00	-0.6	6,043	-0.01%
2021/07/13	8.3	127.09	4	129.88	123.50	4.3	6,076	0.07%
2021/07/12	1.1	137.00	1.1	137.14	136.50	0.1	6,068	0.00%
2021/07/09	1	142.50	4	141.50	139.50	-3	6,056	-0.05%
2021/07/08	0.2	143.00	1.1	142.83	141.00	-1	6,076	-0.02%
2021/07/07	2	144.50	0	0.00	142.50	2	6,118	0.03%
2021/07/06	0	0.00	2	142.50	142.50	-2	6,137	-0.03%
2021/07/05	1	140.00	3	144.14	143.50	-2	6,150	-0.03%
2021/07/02	7	142.93	3.1	145.30	142.00	4	6,186	0.06%
2021/07/01	2	145.00	0	0.00	144.00	2	6,160	0.03%
2021/06/30	14.1	151.42	1	149.50	147.50	13.1	6,147	0.21%
2021/06/29	7.2	140.18	7.2	150.14	152.00	0	6,120	0.00%
2021/06/28	3.4	147.26	7	148.79	146.00	-3.6	6,059	-0.06%
2021/06/25	13.6	151.76	0	0.00	150.50	13.6	6,030	0.22%
2021/06/24	2.2	155.47	2	154.50	154.50	0.2	6,015	0.00%
2021/06/23	2.5	156.25	1	157.00	155.00	1.5	6,065	0.02%
2021/06/22	8.8	157.24	3	160.83	154.00	5.8	6,024	0.10%
2021/06/21	17.1	165.11	5	166.20	163.00	12.1	5,944	0.20%
2021/06/18	8	174.00	14.2	173.99	178.00	-6.2	6,113	-0.10%
2021/06/17	10.2	168.53	1	168.00	167.50	9.2	6,310	0.15%
2021/06/16	7	166.50	8	168.25	164.00	-1	6,412	-0.02%
2021/06/15	15.2	171.91	9.3	170.32	171.50	5.9	6,536	0.09%
2021/06/11	41.3	182.54	21.8	184.23	176.00	19.5	6,427	0.30%
2021/06/10	7.8	172.13	23.4	175.38	179.50	-15.6	6,239	-0.25%
2021/06/09	4.1	162.07	4	161.75	163.50	0.1	5,974	0.00%
2021/06/08	20.1	165.27	5.1	165.24	161.00	15.1	5,907	0.25%
2021/06/07	4	157.50	23.6	159.87	160.00	-19.6	5,741	-0.34%
2021/06/04	3.1	146.13	3	146.00	145.50	0.1	5,628	0.00%
2021/06/03	3.2	145.38	2	143.75	143.50	1.2	5,638	0.02%
2021/06/02	9.5	155.57	7.1	155.92	151.00	2.4	5,656	0.04%
2021/06/01	7.6	135.59	15.6	140.24	159.50	-8	5,555	-0.14%
2021/05/28	1	160.00	0	0.00	160.50	1	5,355	0.02%
2021/05/27	2.2	169.32	3	163.33	162.00	-0.8	5,331	-0.02%
2021/05/25	1.2	164.38	0	0.00	160.50	1.2	5,447	0.02%
2021/05/24	2	164.00	3	166.67	170.00	-1	5,566	-0.02%
2021/05/21	4.1	158.66	2	159.75	158.00	2.1	5,534	0.04%
2021/05/20	1	161.00	7	160.50	161.00	-6	5,694	-0.11%
2021/05/19	5.2	162.62	5.2	163.65	160.00	0	5,773	0.00%
2021/05/18	71.4	177.89	7.5	179.02	175.00	63.9	5,782	1.11%
2021/05/17	1	188.50	9.3	184.81	188.50	-8.3	5,839	-0.14%
2021/05/14	39.4	172.31	13.1	168.54	171.50	26.3	5,771	0.45%
2021/05/13	26.1	157.74	14.5	166.42	169.50	11.6	5,536	0.21%
2021/05/12	11.5	152.93	20	153.25	154.50	-8.5	5,280	-0.16%
2021/05/11	10.3	136.03	10.3	133.63	140.50	0	5,109	0.00%
2021/05/10	4.1	135.24	1	136.00	134.00	3.1	5,025	0.06%
2021/05/07	12.1	135.61	1	132.50	133.50	11.1	5,004	0.22%
2021/05/06	45.4	134.02	3	136.67	131.50	42.4	4,971	0.85%
2021/05/05	11.1	140.28	1	143.00	139.00	10.1	4,922	0.21%
2021/05/04	14	141.89	4	141.75	143.50	10	4,903	0.20%
2021/05/03	4	150.50	18.1	154.51	155.50	-14.1	4,781	-0.30%
2021/04/29	0	0.00	1	141.50	141.50	-1	4,667	-0.02%
2021/04/28	7.1	138.57	0	0.00	136.50	7.1	4,648	0.15%
2021/04/27	3	142.33	3	143.67	139.50	0	4,623	0.00%
2021/04/26	60.3	141.20	1	141.00	137.00	59.3	4,566	1.30%
2021/04/23	13	142.58	1	147.50	141.50	12	4,553	0.26%
2021/04/22	5.3	146.03	4	140.25	139.50	1.3	4,513	0.03%
2021/04/21	0.2	154.50	2	155.25	151.00	-1.9	4,427	-0.04%
2021/04/20	3.1	152.65	1	158.50	160.00	2.1	4,411	0.05%
2021/04/19	7.1	165.52	2	169.25	156.50	5.1	4,361	0.12%
2021/04/16	2	156.75	2.1	162.10	168.00	-0.1	4,259	0.00%
2021/04/15	0	145.50	2	148.00	153.00	-2	4,164	-0.05%
2021/04/14	1	144.50	1	134.00	145.00	0	4,158	0.00%
2021/04/13	11	136.91	22	149.32	148.00	-11	4,134	-0.27%
2021/04/12	3	163.17	1	171.00	160.00	2	4,126	0.05%
2021/04/09	0	0.00	2	155.50	155.50	-2	4,132	-0.05%
2021/04/08	5	140.60	0	0.00	141.50	5	4,138	0.12%
2021/04/07	0	0.00	3	129.00	129.00	-3	4,095	-0.07%
2021/04/06	0	0.00	6	119.75	117.50	-6	4,108	-0.15%
2021/04/01	3	110.50	0	0.00	118.00	3	4,103	0.07%
2021/03/31	2.2	114.32	1	113.00	112.00	1.2	4,084	0.03%
2021/03/30	2	123.00	0	0.00	119.50	2	4,077	0.05%
2021/03/29	1	128.50	0	0.00	123.00	1	4,088	0.02%
2021/03/26	2	109.00	0	0.00	117.00	2	4,071	0.05%
2021/03/25	0	0.00	1	117.00	117.00	-1	4,015	-0.02%
2021/03/24	1	106.50	0	0.00	106.50	1	4,020	0.02%
2021/03/22	3	93.40	8	95.04	97.10	-5	4,040	-0.12%
2021/03/19	14.1	89.75	9.1	91.32	88.30	5	3,752	0.13%
2021/03/18	6	81.93	18.2	85.44	86.70	-12.2	3,407	-0.36%
2021/03/17	4.1	79.27	7	79.80	78.90	-2.9	3,265	-0.09%
2021/03/16	5	76.32	1	78.00	74.70	4	3,064	0.13%
2021/03/15	3.2	77.31	3	76.23	76.20	0.2	2,992	0.01%
2021/03/12	1	75.10	0	0.00	75.00	1	2,868	0.03%
2021/03/11	0.3	78.00	0	0.00	78.00	0.3	2,862	0.01%
2021/03/09	10	70.00	2	72.95	73.80	8	2,902	0.28%
2021/03/05	0	0.00	26	75.79	75.90	-26	2,850	-0.91%
2021/03/04	0	0.00	2	70.00	69.00	-2	2,775	-0.07%
2021/03/03	0	0.00	1	67.90	68.00	-1	2,753	-0.04%
2021/03/02	0	0.00	3	65.67	65.00	-3	2,726	-0.11%
2021/02/26	0	0.00	1	64.30	64.50	-1	2,740	-0.04%
2021/02/25	22	66.31	5.3	67.13	66.70	16.7	2,734	0.61%
2021/02/24	3	63.57	4	59.63	64.00	-1	2,635	-0.04%
2021/02/23	14	66.79	2	64.00	62.00	12	2,557	0.47%
2021/02/22	0	0.00	1	65.50	65.50	-1	2,411	-0.04%
2021/02/19	7	58.49	6.1	59.03	59.60	0.9	2,404	0.04%
2021/02/18	5	51.58	8	51.14	54.20	-3	2,216	-0.14%
2021/02/17	2	49.80	9.2	49.78	49.35	-7.2	2,111	-0.34%
2021/02/05	21	48.23	15	48.13	48.00	6	2,043	0.29%
2021/02/04	1	44.40	3.6	45.36	46.50	-2.6	1,793	-0.14%
2021/02/01	1	40.60	1	40.90	39.30	0	1,682	0.00%
2021/01/29	2	38.70	1.5	38.98	38.50	0.5	1,681	0.03%
2021/01/25	2	40.70	0	0.00	40.05	2	1,792	0.11%
2021/01/22	1	39.30	5	39.26	39.05	-4	1,809	-0.22%
2021/01/20	0.2	40.88	2	41.05	40.20	-1.8	1,881	-0.10%
2021/01/19	0	0.00	2	40.10	39.80	-2	1,897	-0.11%
2021/01/18	6	39.88	16	40.05	39.30	-10	1,955	-0.51%
2021/01/15	0.1	39.45	1	39.40	39.20	-0.9	1,978	-0.05%
2021/01/13	0.2	41.95	0	0.00	41.85	0.2	2,030	0.01%
2021/01/11	0.1	42.50	0	0.00	41.85	0.1	2,076	0.00%
2021/01/07	0.4	44.05	0	0.00	43.85	0.4	2,165	0.02%
2021/01/06	4	43.75	2	43.35	43.35	2	2,238	0.09%
2021/01/04	2	44.90	1	46.50	44.35	1	2,445	0.04%
2020/12/31	3	47.80	0	0.00	47.00	3	2,450	0.12%
2020/12/30	3	50.73	6.5	51.57	50.00	-3.5	2,427	-0.14%
2020/12/29	6	49.20	0	0.00	50.00	6	2,421	0.25%
2020/12/23	1.2	47.78	2	49.43	47.55	-0.8	2,726	-0.03%
2020/12/22	3	48.65	0	0.00	48.90	3	2,798	0.11%
2020/12/21	1	46.10	3	46.65	46.10	-2	2,813	-0.07%
2020/12/18	4	47.19	1	47.10	47.30	3	2,845	0.11%
2020/12/16	0.1	45.00	0	0.00	45.50	0.1	2,931	0.00%
2020/12/15	1.1	46.83	1	45.80	45.65	0.1	2,979	0.00%
2020/12/14	0.4	47.65	0	0.00	47.55	0.4	3,036	0.01%
2020/12/11	2.1	47.30	0	0.00	47.20	2.1	3,132	0.07%
2020/12/10	0.1	49.20	0	0.00	48.60	0.1	3,229	0.00%
2020/12/09	2.4	49.52	0	0.00	49.15	2.4	4,038	0.06%
2020/12/08	1	51.20	2	51.00	50.00	-1	4,102	-0.02%
2020/12/07	3	50.30	0	0.00	50.30	3	4,259	0.07%
2020/12/03	4	53.93	2	54.20	52.00	2	4,927	0.04%
2020/11/27	2	51.30	0	0.00	51.10	2	5,380	0.04%
2020/11/26	1	51.70	21	51.29	50.90	-20	5,536	-0.36%
2020/11/25	20	52.25	2	51.70	51.00	18	5,796	0.31%
2020/11/24	1	51.10	2	50.90	50.30	-1	5,849	-0.02%
2020/11/20	2.1	51.84	0	0.00	51.70	2.1	6,105	0.03%
2020/11/19	3	53.17	4	53.03	52.90	-1	6,169	-0.02%
2020/11/18	4	52.10	28	50.84	52.00	-24	6,242	-0.38%
2020/11/16	0	0.00	5	51.30	50.90	-5	6,329	-0.08%
2020/11/12	6.1	50.19	22	50.23	49.70	-15.9	6,342	-0.25%
2020/11/11	0.1	52.50	1	52.00	51.90	-0.9	6,297	-0.01%
2020/11/04	0	0.00	5	54.10	54.80	-5	6,334	-0.08%
2020/11/03	5	54.20	0	0.00	54.20	5	6,384	0.08%
2020/10/30	0	0.00	1	53.30	52.50	-1	6,728	-0.01%
2020/10/29	1	54.50	1	54.00	54.30	0	6,732	0.00%
2020/10/28	11.2	55.33	19.2	54.04	53.40	-8	6,718	-0.12%
2020/10/26	0	0.00	3	55.00	54.90	-3	6,754	-0.04%
2020/10/23	65	57.46	65	57.05	57.30	0	6,708	0.00%
2020/10/22	4	56.48	0	0.00	56.30	4	6,726	0.06%
2020/10/20	1	59.20	1	59.50	58.70	0	6,697	0.00%
2020/10/15	1	58.90	1	59.40	58.90	0	6,598	0.00%
2020/10/14	1	58.90	6	59.95	60.10	-5	6,628	-0.08%
2020/10/13	6	59.30	10	60.30	59.30	-4	6,637	-0.06%
2020/10/12	2	63.20	14	63.71	61.40	-12	6,559	-0.18%
2020/10/08	1	61.60	1	62.90	62.60	0	6,531	0.00%
2020/10/07	1	63.50	0	0.00	63.00	1	6,530	0.02%
2020/10/06	0	0.00	2	63.70	64.10	-2	6,551	-0.03%
2020/10/05	4	64.60	13	64.75	63.30	-9	6,604	-0.14%
2020/09/30	0	0.00	6	62.90	63.00	-6	6,640	-0.09%
2020/09/29	15	63.10	27	64.02	63.00	-12	6,660	-0.18%
2020/09/28	0	0.00	5	64.00	64.00	-5	6,551	-0.08%
2020/09/25	50	59.39	27	59.54	58.20	23	6,589	0.35%
2020/09/24	1	62.70	0	0.00	62.40	1	6,539	0.02%
2020/09/23	6	62.82	1	62.30	62.40	5	6,555	0.08%
2020/09/22	3	62.70	10	62.20	62.10	-7	6,573	-0.11%
2020/09/21	26	63.62	32	64.02	63.30	-6	6,608	-0.09%
2020/09/18	30	65.40	31	65.32	64.60	-1	6,653	-0.02%
2020/09/17	0	0.00	2	64.80	65.30	-2	6,705	-0.03%
2020/09/16	5	65.38	1	64.40	64.60	4	6,707	0.06%
2020/09/15	1	64.50	8.2	65.53	66.20	-7.2	6,696	-0.11%
2020/09/14	23	65.93	16	66.99	64.10	7	6,710	0.10%
2020/09/11	27	62.70	21	63.00	62.80	6	6,113	0.10%
2020/09/10	6	64.77	6	64.30	63.00	0	6,301	0.00%
2020/09/09	30	67.24	12	67.48	63.70	18	6,227	0.29%
2020/09/08	8	68.00	21	68.10	68.80	-13	6,001	-0.22%
2020/09/07	5	62.20	4	63.73	62.60	1	5,740	0.02%
2020/09/04	11	60.00	11	60.93	61.80	0	5,744	0.00%
2020/09/03	2	60.45	3	61.83	60.70	-1	5,837	-0.02%
2020/09/02	0	0.00	8	63.88	62.80	-8	5,774	-0.14%
2020/09/01	33	63.07	0	0.00	64.50	33	5,734	0.58%
2020/08/31	8	63.71	8	63.79	62.10	0	5,622	0.00%
2020/08/28	1	65.40	20	65.40	65.40	-19	5,423	-0.35%
2020/08/27	6	59.52	14	57.92	59.50	-8	5,414	-0.15%
2020/08/25	7	55.27	0	0.00	56.50	7	5,345	0.13%
2020/08/24	7	58.51	6	58.35	56.50	1	5,387	0.02%
2020/08/21	1	58.00	20	57.89	58.80	-19	5,407	-0.35%
2020/08/20	8	53.11	7	52.20	55.00	1	5,506	0.02%
2020/08/19	5	58.02	0	0.00	58.00	5	5,686	0.09%
2020/08/18	3	58.97	3	58.80	58.80	0	5,865	0.00%
2020/08/17	1	54.80	1	56.20	55.30	0	6,005	0.00%
2020/08/14	11	54.68	1	56.00	55.70	10	6,198	0.16%
2020/08/13	2	55.75	0	0.00	54.40	2	6,392	0.03%
2020/08/12	5	57.60	0	0.00	57.80	5	6,492	0.08%
2020/08/11	2	58.00	7	57.71	57.10	-5	6,583	-0.08%
2020/08/10	2	60.80	1	59.50	59.00	1	6,646	0.02%
2020/08/07	6	60.43	11	60.08	61.00	-5	6,707	-0.07%
2020/08/06	13	63.25	11	64.12	62.50	2	6,726	0.03%
2020/08/05	27	65.93	11	64.50	64.00	16	6,659	0.24%
2020/08/04	1	62.00	15	62.00	62.00	-14	6,415	-0.22%
2020/08/03	0	0.00	1	56.40	56.40	-1	6,482	-0.02%
2020/07/30	0	0.00	5	49.30	49.80	-5	6,711	-0.07%
2020/07/29	5	45.90	0	0.00	45.30	5	6,851	0.07%
2020/07/28	3	43.00	2	42.63	44.45	1	7,019	0.01%
2020/07/27	1	45.90	1	44.70	44.50	0	7,058	0.00%
2020/07/24	2	49.40	0	0.00	48.60	2	7,118	0.03%
2020/07/22	0	0.00	2	50.90	50.30	-2	7,617	-0.03%
2020/07/21	1	51.00	1	51.00	50.00	0	7,620	0.00%
2020/07/20	15	48.88	3	47.45	50.90	12	7,606	0.16%
2020/07/17	2	49.00	22	49.71	50.00	-20	7,585	-0.26%
2020/07/16	3	53.67	0	0.00	53.50	3	7,581	0.04%
2020/07/15	9	51.83	2	53.05	51.90	7	7,579	0.09%
2020/07/14	1	54.50	0	0.00	54.20	1	7,518	0.01%
2020/07/13	2	56.30	1	57.00	56.00	1	7,484	0.01%
2020/07/10	10	57.68	4	58.38	57.70	6	7,472	0.08%
2020/07/09	4	58.23	5	59.58	60.10	-1	7,444	-0.01%
2020/07/08	0	0.00	5	58.74	58.10	-5	7,414	-0.07%
2020/07/07	4	59.00	2	57.80	57.60	2	7,391	0.03%
2020/07/06	6	60.97	2	61.30	60.10	4	7,335	0.05%
2020/07/03	4	59.00	1	59.60	59.80	3	7,252	0.04%
2020/07/02	8	59.93	8	59.43	59.00	0	7,209	0.00%
2020/07/01	10	57.71	1	57.90	57.90	9	7,155	0.13%
2020/06/30	2	59.00	1	60.00	58.50	1	7,093	0.01%
2020/06/29	0	0.00	5	60.54	61.10	-5	7,017	-0.07%
2020/06/24	11	56.75	0	0.00	56.80	11	6,916	0.16%
2020/06/23	3	59.93	0	0.00	59.60	3	6,816	0.04%
2020/06/22	0	0.00	13	60.68	62.00	-13	6,756	-0.19%
2020/06/19	21	61.19	4	60.78	59.80	17	6,668	0.25%
2020/06/18	11	62.68	17	62.81	62.50	-6	6,538	-0.09%
2020/06/17	9	62.72	11	62.68	64.30	-2	6,318	-0.03%
2020/06/16	14	58.95	6	60.28	58.50	8	6,058	0.13%
2020/06/15	5	60.52	3	60.40	60.30	2	5,980	0.03%
2020/06/12	12	57.53	13	57.48	58.80	-1	5,869	-0.02%
2020/06/11	11	59.54	23	59.69	56.60	-12	5,814	-0.21%
2020/06/10	22	60.70	12	59.72	61.90	10	5,692	0.18%
2020/06/09	3	53.27	11	57.02	57.60	-8	5,509	-0.15%
2020/06/08	8	54.49	0	0.00	52.40	8	5,447	0.15%
2020/06/05	4	54.98	9	56.28	55.60	-5	5,403	-0.09%
2020/06/04	12	57.09	5	56.60	56.10	7	5,468	0.13%
2020/06/03	1	57.80	3	58.53	58.20	-2	5,474	-0.04%
2020/06/02	8	57.39	16	57.14	57.10	-8	5,474	-0.15%
2020/06/01	11	60.53	5	61.18	59.40	6	5,379	0.11%
2020/05/29	26.5	60.30	8	59.13	61.50	18.5	5,276	0.35%
2020/05/28	19	57.59	13	58.77	57.70	6	5,155	0.12%
2020/05/27	17	60.20	9	59.46	59.10	8	5,035	0.16%
2020/05/26	23.5	66.32	17	65.46	64.50	6.5	4,852	0.13%
2020/05/25	19	60.86	21	60.80	64.30	-2	4,629	-0.04%
2020/05/22	20	57.82	14	58.58	58.80	6	4,433	0.14%
2020/05/21	12	56.54	18	56.22	55.90	-6	4,276	-0.14%
2020/05/20	14	51.12	43	51.67	54.60	-29	4,088	-0.71%
2020/05/19	19	49.16	5	48.62	49.80	14	3,873	0.36%
2020/05/18	0	0.00	8	47.88	48.85	-8	3,754	-0.21%
2020/05/15	13	43.83	4	43.89	44.45	9	3,680	0.24%
2020/05/14	9	47.11	1	46.00	45.00	8	3,605	0.22%
2020/05/13	0	0.00	2	43.70	46.85	-2	3,532	-0.06%
2020/05/12	4	42.10	2	40.83	42.60	2	3,447	0.06%
2020/05/11	3	42.18	22	42.16	42.15	-19	3,368	-0.56%
2020/05/08	20	48.49	0	0.00	46.80	20	3,318	0.60%
2020/05/07	22	50.83	10	50.24	52.00	12	3,215	0.37%
2020/05/06	25	57.03	15	55.26	50.50	10	3,097	0.32%
2020/05/05	20	54.22	10	54.92	55.90	10	2,913	0.34%
2020/05/04	10	48.80	12	48.13	50.90	-2	2,724	-0.07%
2020/04/30	5	46.13	7	46.44	46.30	-2	2,540	-0.08%
2020/04/29	7	45.44	17	46.31	46.65	-10	2,440	-0.41%
2020/04/28	26	46.60	17	45.80	46.90	9	2,325	0.39%
2020/04/27	42	46.20	0	0.00	46.20	42	2,094	2.01%
2020/04/23	0	0.00	1	38.20	38.20	-1	1,742	-0.06%
2020/04/21	1	35.40	8	35.09	35.40	-7	1,674	-0.42%
2020/04/20	1	34.55	6	33.98	34.55	-5	1,585	-0.32%
2020/04/17	2	32.68	1	32.70	32.60	1	1,533	0.07%
2020/04/16	1	31.95	2	33.28	32.40	-1	1,508	-0.07%
2020/04/15	5	33.94	11	33.10	33.10	-6	1,481	-0.41%
2020/04/14	2	34.65	0	0.00	34.50	2	1,434	0.14%
2020/04/13	6	34.93	0	0.00	35.50	6	1,374	0.44%
2020/04/07	0	0.00	10	29.58	29.30	-10	1,202	-0.83%
2020/04/06	3	29.72	0	0.00	29.95	3	1,185	0.25%
2020/04/01	1	28.45	0	0.00	28.45	1	1,166	0.09%
2020/03/31	0	0.00	3	27.90	28.00	-3	1,160	-0.26%
2020/03/30	1	28.55	0	0.00	28.55	1	1,147	0.09%
2020/03/27	4	29.20	0	0.00	29.20	4	1,131	0.35%
2020/03/26	0	0.00	1	27.80	27.80	-1	1,090	-0.09%
2020/03/20	2	27.65	0	0.00	27.65	2	1,044	0.19%
2020/03/19	7	25.76	0	0.00	25.70	7	1,027	0.68%
2020/03/18	5	28.75	0	0.00	28.50	5	1,002	0.50%
2020/03/17	1	28.20	0	0.00	28.00	1	981	0.10%
2020/03/12	1	34.10	0	0.00	33.65	1	899	0.11%
2020/03/11	1	37.00	12	36.73	37.00	-11	846	-1.30%
2020/03/10	32	37.02	25	37.22	36.85	7	799	0.88%
2020/03/09	25	35.17	0	0.00	36.05	25	676	3.70%
2020/03/06	0	0.00	1	32.80	32.80	-1	596	-0.17%
2020/03/05	2	30.03	0	0.00	29.85	2	518	0.39%
2020/03/02	7	29.84	0	0.00	29.95	7	490	1.43%
2020/02/24	2	32.13	3	31.95	32.25	-1	447	-0.22%
2020/02/21	3	31.90	0	0.00	31.65	3	422	0.71%
2019/12/31	0	0.00	3	27.45	27.45	-3	277	-1.08%
2019/11/11	0	0.00	5	29.05	29.00	-5	346	-1.44%
2019/10/08	0	0.00	3	30.35	30.25	-3	548	-0.55%
2019/09/11	0	0.00	2	30.35	30.35	-2	685	-0.29%
2019/09/03	1	30.80	0	0.00	30.65	1	694	0.14%
2019/09/02	0	0.00	2	30.60	30.60	-2	693	-0.29%
2019/08/29	0	0.00	4	30.13	30.20	-4	684	-0.58%
2019/08/27	2	29.15	2	29.75	29.15	0	671	0.00%
2019/08/26	2	28.10	0	0.00	28.10	2	665	0.30%
2019/08/15	2	29.10	2	29.20	29.00	0	669	0.00%
2019/08/14	2	30.60	0	0.00	30.10	2	660	0.30%
2019/08/13	1	30.90	0	0.00	30.60	1	657	0.15%
2019/08/12	3	31.20	1	31.30	30.80	2	658	0.30%
2019/08/05	2	31.50	0	0.00	30.85	2	657	0.30%
2019/08/02	1	31.35	13	31.50	31.50	-12	654	-1.83%
2019/08/01	1	32.35	1	32.80	32.15	0	648	0.00%
2019/07/31	2	32.93	1	33.20	32.90	1	644	0.16%
2019/07/29	0	0.00	1	34.35	34.60	-1	660	-0.15%
2019/07/26	0	0.00	13	33.93	34.40	-13	662	-1.96%
2019/07/25	13	34.48	1	34.35	34.35	12	655	1.83%
2019/07/24	1	34.30	1	34.30	33.90	0	651	0.00%
2019/07/23	10	34.90	0	0.00	34.10	10	651	1.54%
2019/07/22	5	35.10	0	0.00	35.05	5	636	0.78%
2019/07/19	3	35.50	0	0.00	35.50	3	627	0.48%
2019/07/18	2	35.73	0	0.00	35.50	2	612	0.33%
2019/07/17	0	0.00	2	35.25	35.00	-2	600	-0.33%
2019/07/16	2	36.28	0	0.00	35.85	2	581	0.34%
2019/07/15	0	0.00	2	33.55	36.00	-2	549	-0.36%
2019/07/12	1	33.20	0	0.00	33.10	1	504	0.20%
2019/07/11	1	33.20	0	0.00	32.80	1	489	0.20%
2019/07/10	3	32.57	0	0.00	32.40	3	471	0.64%
2019/07/08	0	0.00	1	33.10	33.20	-1	454	-0.22%