台康生技 (6589)-統一-桃園券商分點個股進出

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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	80.60	80.50	-1	666	-0.15%
2024/04/25	2	78.95	0	0.00	78.70	2	671	0.30%
2024/04/23	1	78.10	0	0.00	78.20	1	675	0.15%
2024/04/22	1	77.10	3	77.93	77.40	-2	675	-0.30%
2024/04/19	1	77.89	17	77.03	77.00	-16	674	-2.37%
2024/04/18	1	80.00	1	79.90	80.60	0	665	0.00%
2024/04/17	0	0.00	7	80.99	81.30	-7	668	-1.05%
2024/04/16	1	80.60	2	80.60	79.10	-1	667	-0.15%
2024/04/15	2	82.50	2	82.75	82.30	0	652	0.00%
2024/04/08	4	87.00	0	0.00	85.90	4	653	0.61%
2024/04/02	1	87.50	0	0.00	87.10	1	654	0.15%
2024/04/01	0	0.00	1	87.50	88.10	-1	657	-0.15%
2024/03/27	1	87.97	0	0.00	88.20	1	662	0.15%
2024/03/21	1	86.40	5.6	85.91	86.40	-4.6	664	-0.70%
2024/03/20	4	85.78	2	85.90	85.90	2	667	0.30%
2024/03/19	0	0.00	5	86.96	86.90	-5	656	-0.76%
2024/03/18	2	87.60	0	0.00	86.90	2	653	0.31%
2024/03/15	10	88.44	0	0.00	88.40	10	650	1.54%
2024/03/14	1	88.80	1	88.70	88.70	0	658	0.00%
2024/03/11	1	89.00	0	0.00	88.60	1	646	0.15%
2024/03/08	4	90.75	0	0.00	90.60	4	640	0.63%
2024/03/07	2	91.75	1	91.10	92.10	1	642	0.16%
2024/02/29	2	94.30	0	0.00	94.80	2	720	0.28%
2024/02/26	1	94.20	0	0.00	96.60	1	721	0.14%
2024/02/23	6	93.75	0	0.00	93.60	6	714	0.84%
2024/02/22	10	94.10	1	94.20	94.00	9	727	1.24%
2024/02/21	2	94.30	0	0.00	94.60	2	775	0.26%
2024/02/05	0	91.90	2	92.05	91.80	-2	878	-0.23%
2024/02/02	0	0.00	2	92.80	92.60	-2	886	-0.23%
2024/02/01	2	93.75	0	0.00	93.50	2	895	0.22%
2024/01/29	0	0.00	3	94.83	95.50	-3	901	-0.33%
2024/01/24	2	97.95	0	0.00	97.10	2	875	0.23%
2024/01/18	0	0.00	3	94.93	95.30	-3	1,034	-0.29%
2024/01/11	1	96.90	0	0.00	97.80	1	1,147	0.09%
2024/01/05	1	100.50	0	0.00	101.00	1	1,145	0.09%
2024/01/02	0	0.00	2	101.50	102.50	-2	1,143	-0.17%
2023/12/28	2	99.40	0	0.00	99.40	2	1,133	0.18%
2023/12/25	1	99.80	0	0.00	99.00	1	1,136	0.09%
2023/12/19	2	102.75	2	103.00	101.50	0	1,145	0.00%
2023/12/12	1	103.00	0	0.00	103.00	1	1,244	0.08%
2023/12/11	0	0.00	3	104.00	103.00	-3	1,240	-0.24%
2023/12/01	1	104.00	1	104.00	103.00	0	1,210	0.00%
2023/11/28	1	105.00	0	0.00	104.50	1	1,191	0.08%
2023/11/27	0	0.00	3	106.50	106.50	-3	1,148	-0.26%
2023/11/20	1	103.50	0	0.00	100.50	1	1,117	0.09%
2023/11/17	4	108.13	1	107.50	104.50	3	1,074	0.28%
2023/11/15	0	0.00	2	102.25	102.00	-2	974	-0.21%
2023/11/14	1	100.50	0	0.00	100.50	1	984	0.10%
2023/11/10	1	102.50	1	102.00	101.50	0	990	0.00%
2023/11/09	1	103.50	2	103.75	103.00	-1	990	-0.10%
2023/11/07	1	105.00	0	0.00	104.50	1	1,039	0.10%
2023/11/02	4	104.75	3	102.50	103.50	1	1,071	0.09%
2023/11/01	1	106.00	0	0.00	104.50	1	1,057	0.09%
2023/10/31	1	107.00	4	107.25	106.50	-3	1,041	-0.29%
2023/10/27	8	105.81	5	105.80	106.00	3	1,033	0.29%
2023/10/26	2	106.00	3	102.33	102.50	-1	986	-0.10%
2023/10/25	4	103.38	1	103.50	103.00	3	959	0.31%
2023/10/24	0	0.00	1	103.00	103.00	-1	943	-0.11%
2023/10/23	3	100.30	3	100.50	100.50	0	919	0.00%
2023/10/12	1	97.30	1	98.00	98.30	0	1,020	0.00%
2023/10/06	4	98.68	0	0.00	97.80	4	1,049	0.38%
2023/10/05	0	0.00	1	99.20	98.50	-1	1,061	-0.09%
2023/10/03	2	98.75	0	0.00	98.00	2	1,096	0.18%
2023/10/02	0	0.00	2	99.40	99.50	-2	1,101	-0.18%
2023/09/28	2	98.20	0	0.00	97.50	2	1,117	0.18%
2023/09/27	3	98.27	0	0.00	98.50	3	1,144	0.26%
2023/09/26	1	98.50	0	0.00	96.70	1	1,165	0.09%
2023/09/22	0.1	97.06	0	0.00	96.50	0.1	1,232	0.01%
2023/09/21	2	99.40	0	0.00	98.30	2	1,321	0.15%
2023/09/19	0	0.00	1	98.90	97.10	-1	1,380	-0.07%
2023/09/18	2	100.75	0	0.00	99.60	2	1,372	0.15%
2023/09/15	0	0.00	1	95.20	96.10	-1	1,353	-0.07%
2023/09/14	3	94.83	0	0.00	94.50	3	1,354	0.22%
2023/09/13	0	0.00	6	95.07	95.30	-6	1,362	-0.44%
2023/09/07	3	93.30	0	0.00	93.20	3	1,400	0.21%
2023/09/05	6	93.70	0	0.00	93.80	6	1,421	0.42%
2023/08/28	0	0.00	1	95.70	94.10	-1	1,508	-0.07%
2023/08/23	0	92.60	0	0.00	92.50	0	1,530	0.00%
2023/08/22	1	93.50	0	0.00	93.20	1	1,552	0.06%
2023/08/21	0	0.00	50	93.40	94.50	-50	1,574	-3.18%
2023/08/17	1	92.80	31	93.03	93.40	-30	1,646	-1.82%
2023/08/16	0	0.00	5	93.50	93.40	-5	1,662	-0.30%
2023/08/14	2	90.80	34	91.14	91.30	-32	1,771	-1.81%
2023/08/11	3	96.17	31	95.14	95.00	-28	1,989	-1.41%
2023/08/10	25	96.80	15	98.00	96.50	10	1,989	0.50%
2023/08/07	1	101.51	0	0.00	101.50	1	2,135	0.05%
2023/08/04	1	102.00	1	102.50	103.00	0	2,171	0.00%
2023/08/02	16	101.88	2	103.75	102.00	14	2,283	0.61%
2023/08/01	1	105.00	0	0.00	105.50	1	2,374	0.04%
2023/07/31	59	106.00	0	0.00	105.00	59	2,610	2.26%
2023/07/25	0	0.00	1	110.50	110.00	-1	3,024	-0.03%
2023/07/21	5	108.00	16	108.53	108.00	-11	3,024	-0.36%
2023/07/20	0	0.00	1	109.00	108.50	-1	3,055	-0.03%
2023/07/19	3	109.67	1	110.50	109.50	2	3,061	0.07%
2023/07/18	1	109.00	0	0.00	106.50	1	3,098	0.03%
2023/07/12	1	107.00	0	0.00	106.50	1	3,165	0.03%
2023/07/11	15	107.83	0	0.00	107.00	15	3,179	0.47%
2023/07/10	2	109.00	2	109.50	108.00	0	3,206	0.00%
2023/07/07	0	0.00	2	109.50	109.50	-2	3,293	-0.06%
2023/07/06	2	110.25	1.2	110.07	109.50	0.8	3,311	0.03%
2023/07/05	1	110.00	0.1	110.00	109.00	0.9	3,365	0.03%
2023/07/03	15	110.47	0	0.00	110.50	15	3,502	0.43%
2023/06/30	1	113.00	0	0.00	112.00	1	3,482	0.03%
2023/06/29	0	0.00	2	116.50	115.00	-2	3,478	-0.06%
2023/06/28	2	112.00	1	111.50	112.00	1	3,436	0.03%
2023/06/27	4	109.63	8	112.06	111.50	-4	3,431	-0.12%
2023/06/21	3.1	108.98	12	107.92	108.00	-8.9	3,422	-0.26%
2023/06/19	29	111.03	3	110.00	110.00	26	3,423	0.76%
2023/06/12	1	109.00	1	110.00	109.50	0	3,452	0.00%
2023/06/08	1	109.00	0	0.00	109.00	1	3,494	0.03%
2023/06/07	2	110.00	0	0.00	110.00	2	3,520	0.06%
2023/06/06	3	109.33	1	109.00	109.50	2	3,555	0.06%
2023/06/05	4	110.63	0	0.00	110.00	4	3,565	0.11%
2023/06/01	2	111.25	0	0.00	111.50	2	3,571	0.06%
2023/05/31	0	0.00	1	111.00	113.00	-1	3,586	-0.03%
2023/05/30	2	111.00	0	0.00	110.00	2	3,584	0.06%
2023/05/25	1	112.50	5	111.50	111.50	-4	3,607	-0.11%
2023/05/24	1	114.00	0	0.00	113.50	1	3,625	0.03%
2023/05/23	1	112.50	0	0.00	115.00	1	3,643	0.03%
2023/05/22	10	112.00	0	0.00	111.50	10	3,625	0.28%
2023/05/19	10	111.20	5	111.00	111.00	5	3,640	0.14%
2023/05/18	3	116.33	1	113.50	114.00	2	3,633	0.06%
2023/05/17	5	116.50	10	118.40	116.50	-5	3,594	-0.14%
2023/05/16	15	110.00	0	0.00	110.00	15	3,389	0.44%
2023/05/15	27	110.24	0	0.00	108.50	27	3,459	0.78%
2023/05/12	13	111.00	3	111.83	114.00	10	3,526	0.28%
2023/05/11	66	115.02	7	115.64	112.50	59	3,656	1.61%
2023/05/10	1	119.50	5.1	120.62	120.00	-4.1	3,832	-0.11%
2023/05/09	27	123.00	5	123.20	120.50	22	3,943	0.56%
2023/05/08	8	125.31	1	128.50	125.00	7	3,923	0.18%
2023/05/05	5	124.80	9	127.39	127.50	-4	3,866	-0.10%
2023/05/04	10	124.10	52	119.55	122.50	-42	3,652	-1.15%
2023/05/03	38	117.13	164.2	117.87	115.50	-126.2	3,474	-3.63%	大賣/鉅額交易
2023/05/02	1	115.00	13	117.46	117.50	-12	3,395	-0.35%
2023/04/28	1.1	106.55	41	106.56	107.00	-39.9	3,375	-1.18%
2023/04/27	10	103.00	4	103.50	104.00	6	3,385	0.18%
2023/04/26	21	102.45	1	103.50	103.50	20	3,413	0.59%
2023/04/25	24	106.44	0	0.00	106.00	24	3,401	0.71%
2023/04/21	63	111.90	0	0.00	109.50	63	3,460	1.82%
2023/04/20	4	120.13	1	117.50	115.00	3	3,444	0.09%
2023/04/14	1	120.00	0	0.00	120.00	1	3,691	0.03%
2023/04/13	2	120.50	7	121.64	121.50	-5	3,765	-0.13%
2023/04/12	23	121.59	6	122.83	120.50	17	3,768	0.45%
2023/04/11	2	118.50	0	0.00	118.50	2	3,730	0.05%
2023/04/10	5	119.80	5	120.80	117.50	0	3,753	0.00%
2023/04/07	0	0.00	4	122.38	121.50	-4	3,755	-0.11%
2023/04/06	1	123.50	57	122.55	121.50	-56	3,795	-1.48%
2023/03/31	1	117.50	0	0.00	116.50	1	3,756	0.03%
2023/03/30	5	118.60	0	0.00	117.50	5	3,851	0.13%
2023/03/29	2	119.25	13	116.96	120.00	-11	3,868	-0.28%
2023/03/28	1	114.00	2	116.50	114.00	-1	3,913	-0.03%
2023/03/27	2	117.25	0	0.00	117.50	2	3,987	0.05%
2023/03/24	0	0.00	1	114.00	115.00	-1	4,134	-0.02%
2023/03/23	1	113.00	0	0.00	111.50	1	4,554	0.02%
2023/03/22	0	0.00	1	112.00	112.00	-1	4,564	-0.02%
2023/03/21	0	0.00	1	112.00	111.50	-1	4,705	-0.02%
2023/03/16	5	109.00	0	0.00	108.00	5	5,213	0.10%
2023/03/15	0	0.00	2	112.75	112.50	-2	5,521	-0.04%
2023/03/14	1.1	112.05	3	113.17	111.50	-1.9	5,871	-0.03%
2023/03/13	19.1	109.08	19	108.00	111.50	0.1	6,309	0.00%
2023/03/10	74	112.98	0	0.00	111.50	74	6,783	1.09%
2023/03/09	1	113.00	1	114.50	113.00	0	7,147	0.00%
2023/03/06	30	117.00	0	0.00	118.00	30	7,404	0.41%
2023/03/03	7	120.57	5	119.00	119.00	2	7,530	0.03%
2023/03/02	1.1	121.55	5	121.50	122.00	-3.9	7,708	-0.05%
2023/03/01	1	120.00	2	120.75	120.50	-1	7,922	-0.01%
2023/02/23	0	0.00	1	119.00	119.50	-1	8,437	-0.01%
2023/02/22	19	117.08	0	0.00	116.00	19	8,623	0.22%
2023/02/21	2	118.00	1	117.50	119.50	1	8,875	0.01%
2023/02/20	1	121.00	0	0.00	120.00	1	9,189	0.01%
2023/02/16	0	0.00	1	123.50	123.00	-1	9,557	-0.01%
2023/02/15	0	0.00	1	122.00	122.50	-1	9,737	-0.01%
2023/02/14	13	122.85	5	121.50	121.50	8	9,804	0.08%
2023/02/13	5	122.50	0	0.00	123.00	5	9,774	0.05%
2023/02/10	36	130.92	7	132.00	128.00	29	9,728	0.30%
2023/02/09	29	131.05	16.1	128.97	128.50	12.9	9,627	0.13%
2023/02/08	48	129.26	69	128.72	131.00	-21	9,498	-0.22%
2023/02/07	32	122.91	78	124.05	125.00	-46	9,271	-0.50%
2023/02/06	4	121.13	2	119.50	119.50	2	9,173	0.02%
2023/02/03	0	0.00	5	121.00	119.00	-5	9,119	-0.05%
2023/02/02	0.1	118.00	5	118.30	118.50	-4.9	9,084	-0.05%
2023/02/01	0	0.00	4	117.50	117.00	-4	9,087	-0.04%
2023/01/31	6	116.17	8	116.00	118.00	-2	9,112	-0.02%
2023/01/30	3	111.17	12	111.58	111.00	-9	9,105	-0.10%
2023/01/17	3	110.50	0	0.00	109.00	3	9,172	0.03%
2023/01/16	0	0.00	2	110.25	111.00	-2	9,188	-0.02%
2023/01/13	1	110.00	1	109.00	109.00	0	9,212	0.00%
2023/01/12	34	109.93	33	110.30	109.00	1	9,258	0.01%
2023/01/11	33	112.74	0	0.00	111.50	33	9,249	0.36%
2023/01/10	7	114.29	0	0.00	113.50	7	9,278	0.08%
2023/01/09	19	115.79	7	116.07	117.50	12	9,363	0.13%
2023/01/06	12	117.92	5	118.10	117.00	7	9,455	0.07%
2023/01/05	2	118.74	1	114.50	114.50	1	9,413	0.01%
2023/01/04	26	118.00	0	0.00	116.50	26	9,477	0.27%
2023/01/03	5	119.70	3	119.33	118.50	2	9,530	0.02%
2022/12/30	4	123.75	8	123.75	123.00	-4	9,589	-0.04%
2022/12/29	1	121.00	1	124.00	124.00	0	9,709	0.00%
2022/12/28	6	125.58	5	125.50	123.00	1	9,823	0.01%
2022/12/27	7	126.07	11	126.50	126.50	-4	10,020	-0.04%
2022/12/26	0	0.00	31	125.95	124.00	-31	10,139	-0.31%
2022/12/23	1.1	125.77	2	126.75	125.50	-0.9	10,219	-0.01%
2022/12/22	24.1	123.40	9	122.78	125.00	15.1	10,331	0.15%
2022/12/21	1	122.00	1	122.00	121.00	0	10,345	0.00%
2022/12/20	18	122.83	9	124.22	121.00	9	10,453	0.09%
2022/12/19	24	127.08	4	126.75	126.00	20	10,465	0.19%
2022/12/16	2	124.75	6	126.42	124.50	-4	10,510	-0.04%
2022/12/15	21	125.74	21	126.00	124.50	0	10,564	0.00%
2022/12/14	1	131.00	0	0.00	131.00	1	10,167	0.01%
2022/12/13	12	148.04	10	147.45	145.50	2	10,221	0.02%
2022/12/12	26	150.38	3	147.17	146.50	23	10,292	0.22%
2022/12/09	4	153.25	5.1	153.02	154.00	-1.1	10,248	-0.01%
2022/12/08	10	149.70	6	149.58	149.50	4	10,391	0.04%
2022/12/07	26.1	150.86	30	149.55	151.00	-3.9	10,371	-0.04%
2022/12/06	25	154.00	13.1	152.99	150.50	11.9	10,144	0.12%
2022/12/05	8	158.25	17	158.47	158.50	-9	9,984	-0.09%
2022/12/02	26	151.77	16.1	151.65	151.00	9.9	9,667	0.10%
2022/12/01	12	138.71	7	145.50	150.00	5	9,409	0.05%
2022/11/30	3	135.00	4	136.00	136.50	-1	9,367	-0.01%
2022/11/29	9	133.67	4	133.88	133.00	5	9,469	0.05%
2022/11/28	2	129.00	4	130.38	133.50	-2	9,588	-0.02%
2022/11/25	6	133.92	0.5	133.50	130.50	5.5	9,787	0.06%
2022/11/24	6	134.58	6	134.42	134.00	0	10,147	0.00%
2022/11/23	15	133.80	6	135.08	136.50	9	10,352	0.09%
2022/11/22	6	128.92	6.2	132.58	130.50	-0.2	10,437	0.00%
2022/11/21	4	133.50	3	133.17	132.50	1	10,491	0.01%
2022/11/18	2	129.50	5.2	131.58	131.00	-3.2	10,604	-0.03%
2022/11/17	6	131.00	7.4	130.85	128.50	-1.4	10,546	-0.01%
2022/11/16	13	125.38	14	127.25	130.00	-1	10,410	-0.01%
2022/11/15	3	119.67	2	121.25	121.00	1	10,174	0.01%
2022/11/14	2	115.75	3	116.33	121.00	-1	9,995	-0.01%
2022/11/11	9	110.78	12	111.96	114.00	-3	9,757	-0.03%
2022/11/10	3	107.83	1	109.50	106.50	2	9,544	0.02%
2022/11/07	0	0.00	1	105.50	105.00	-1	9,432	-0.01%
2022/11/04	3	105.83	3	104.00	104.00	0	9,410	0.00%
2022/11/03	3	106.17	3	106.33	106.50	0	9,359	0.00%
2022/11/02	1	104.50	2	106.00	106.50	-1	9,324	-0.01%
2022/11/01	2	103.75	1	103.50	103.50	1	9,271	0.01%
2022/10/28	1	99.10	0	0.00	98.30	1	9,211	0.01%
2022/10/27	5	99.40	5	100.64	102.00	0	9,188	0.00%
2022/10/26	5	97.06	5	98.06	98.60	0	9,147	0.00%
2022/10/25	5	100.90	12	100.38	100.00	-7	9,072	-0.08%
2022/10/24	0	0.00	1	107.50	105.00	-1	8,977	-0.01%
2022/10/21	2	107.75	2	107.50	107.00	0	8,954	0.00%
2022/10/20	3	109.17	4	109.50	112.00	-1	8,906	-0.01%
2022/10/19	3	112.67	2	113.75	110.50	1	8,849	0.01%
2022/10/18	5	112.20	4	112.88	112.50	1	8,859	0.01%
2022/10/17	11	108.95	9	110.17	111.00	2	8,801	0.02%
2022/10/14	3	115.33	6	114.75	115.50	-3	8,664	-0.03%
2022/10/13	13	113.00	13	109.46	108.00	0	8,521	0.00%
2022/10/12	10	112.90	9	113.50	113.00	1	8,381	0.01%
2022/10/11	13	112.08	14	111.61	110.50	-1	8,250	-0.01%
2022/10/07	10	116.60	11	115.18	114.00	-1	8,119	-0.01%
2022/10/06	4	115.88	3	116.50	118.50	1	7,954	0.01%
2022/10/05	17	114.74	17.3	113.27	113.00	-0.3	7,788	0.00%
2022/10/04	8	114.56	6	113.83	114.50	2	7,613	0.03%
2022/10/03	9	108.72	9	109.56	110.50	0	7,368	0.00%
2022/09/30	3.5	104.07	8	105.88	107.50	-4.5	7,173	-0.06%
2022/09/29	6	104.25	5	104.60	103.50	1	6,997	0.01%
2022/09/28	7	101.90	5	100.52	99.10	2	6,804	0.03%
2022/09/27	3	101.17	2	103.50	107.00	1	6,688	0.01%
2022/09/26	1.1	106.36	5	106.70	104.50	-3.9	6,533	-0.06%
2022/09/23	7.1	108.12	4	108.25	108.00	3.1	6,431	0.05%
2022/09/22	13	109.92	15	110.23	112.00	-2	6,289	-0.03%
2022/09/21	2	107.50	3.2	108.00	107.50	-1.2	6,052	-0.02%
2022/09/20	3	108.67	2	107.50	107.00	1	6,006	0.02%
2022/09/19	7	108.36	1	107.50	107.50	6	5,930	0.10%
2022/09/16	2.2	117.50	2	116.75	116.00	0.2	5,738	0.00%
2022/09/15	8.1	118.51	20	121.28	117.50	-11.9	5,663	-0.21%
2022/09/14	12	117.54	11	117.18	116.00	1	5,337	0.02%
2022/09/13	6	118.25	2	118.00	118.00	4	5,171	0.08%
2022/09/12	15	119.07	6	121.50	120.00	9	5,066	0.18%
2022/09/08	2	118.50	3	118.50	118.50	-1	4,871	-0.02%
2022/09/07	9	117.61	132	116.77	119.00	-123	4,729	-2.60%	大賣/鉅額交易
2022/09/06	2	125.50	12	120.71	118.50	-10	4,486	-0.22%
2022/09/05	4	133.00	14	132.93	129.00	-10	4,136	-0.24%
2022/09/02	10	131.45	12	131.08	129.50	-2	3,925	-0.05%
2022/09/01	13	128.38	23	128.70	129.50	-10	3,703	-0.27%
2022/08/31	15	133.90	8	131.38	128.00	7	3,382	0.21%
2022/08/30	139	126.58	11.9	125.09	129.50	127.1	2,871	4.43%	大買/鉅額交易
2022/08/29	5	119.10	5	119.60	118.00	0	2,454	0.00%
2022/08/26	7	118.29	10	119.85	117.00	-3	2,132	-0.14%
2022/08/25	3	112.00	5	111.98	112.00	-2	1,749	-0.12%
2022/08/24	3	104.50	5.1	109.44	111.50	-2.1	1,399	-0.15%
2022/08/23	5	100.80	6.2	99.88	101.50	-1.2	1,256	-0.10%
2022/08/22	4	96.10	8.1	98.11	98.90	-4.1	1,096	-0.37%
2022/08/19	1.2	91.24	0	0.00	90.60	1.2	955	0.13%
2022/08/12	0	0.00	8	88.51	88.50	-8	898	-0.89%
2022/08/09	0	0.00	3	84.57	86.20	-3	871	-0.34%
2022/08/08	1	83.00	0	0.00	83.50	1	898	0.11%
2022/08/04	0.1	82.50	0	0.00	82.90	0.1	926	0.01%
2022/08/02	6.1	86.63	0	0.00	85.50	6.1	909	0.67%
2022/08/01	2	91.50	5	91.62	90.70	-3	901	-0.33%
2022/07/29	1	88.60	0	0.00	89.60	1	902	0.11%
2022/07/27	0	0.00	2	90.30	89.30	-2	894	-0.22%
2022/07/26	1.1	90.01	2	90.05	88.50	-0.9	876	-0.10%
2022/07/25	5	90.40	3	90.87	90.40	2	859	0.23%
2022/07/22	1	89.10	4	87.70	88.80	-3	798	-0.38%
2022/07/21	0	0.00	1	82.50	83.00	-1	771	-0.13%
2022/07/20	1	81.20	0	0.00	81.00	1	770	0.13%
2022/07/19	2	81.50	0	0.00	81.00	2	775	0.26%
2022/07/15	0	0.00	1	80.00	80.40	-1	791	-0.13%
2022/07/14	1	80.40	0	0.00	81.00	1	806	0.12%
2022/07/13	0	0.00	1	80.90	80.30	-1	817	-0.12%
2022/07/12	1	79.20	0	0.00	78.50	1	822	0.12%
2022/07/11	0	0.00	1	82.50	82.00	-1	831	-0.12%
2022/07/08	0	0.00	1	82.20	81.00	-1	842	-0.12%
2022/07/06	2	80.60	0	0.00	79.90	2	868	0.23%
2022/06/30	1	90.10	0	0.00	89.50	1	997	0.10%
2022/06/29	3.1	91.44	5	91.56	91.40	-1.9	994	-0.19%
2022/06/27	0	0.00	1.3	92.18	93.40	-1.3	985	-0.13%
2022/06/24	12.1	94.80	1	94.40	94.50	11.1	978	1.13%
2022/06/23	1	96.20	25	94.52	96.00	-24	976	-2.46%
2022/06/22	2	90.85	1	91.50	89.40	1	942	0.11%
2022/06/21	1	90.60	0	0.00	90.60	1	939	0.11%
2022/06/15	0	0.00	1	90.40	90.50	-1	938	-0.11%
2022/06/08	2	85.00	0	0.00	86.70	2	944	0.21%
2022/06/07	0	0.00	1	84.40	84.40	-1	947	-0.11%
2022/06/02	0	0.00	1	83.30	82.80	-1	997	-0.10%
2022/06/01	2	82.60	0	0.00	83.10	2	1,028	0.19%
2022/05/31	0	0.00	0.3	83.00	82.40	-0.3	1,038	-0.03%
2022/05/25	1	80.70	1	81.60	80.90	0	1,075	0.00%
2022/05/18	0.3	82.00	0	0.00	81.60	0.3	1,200	0.02%
2022/05/17	1	82.40	1	81.40	81.40	0	1,211	0.00%
2022/05/16	1	82.60	2.3	80.88	83.70	-1.3	1,217	-0.11%
2022/05/13	1.3	76.91	2	78.60	78.70	-0.7	1,239	-0.05%
2022/05/12	0	0.00	1	72.80	71.60	-1	1,225	-0.08%
2022/05/11	0	0.00	1	76.20	76.00	-1	1,216	-0.08%
2022/05/10	1	74.50	2	74.50	76.00	-1	1,215	-0.08%
2022/05/09	3	78.90	0	0.00	76.10	3	1,202	0.25%
2022/05/06	1	82.60	0	0.00	81.10	1	1,180	0.08%
2022/05/05	0	0.00	0.1	87.00	85.50	-0.1	1,165	-0.01%
2022/04/27	0.1	88.30	6	89.02	88.10	-5.9	1,182	-0.50%
2022/04/22	0	0.00	1	96.60	94.80	-1	1,203	-0.08%
2022/04/21	1	94.00	1	95.60	95.00	0	1,200	0.00%
2022/04/20	0.1	92.70	0	0.00	95.40	0.1	1,193	0.01%
2022/04/19	1	94.80	0	0.00	93.20	1	1,180	0.08%
2022/04/15	0.1	95.80	2	97.15	95.90	-1.9	1,181	-0.16%
2022/04/14	1	96.40	1	96.50	96.00	0	1,173	0.00%
2022/04/13	0	0.00	2	93.80	94.30	-2	1,174	-0.17%
2022/04/12	2	98.60	0	0.00	95.40	2	1,171	0.17%
2022/04/11	1	98.70	1	98.00	98.50	0	1,156	0.00%
2022/04/08	4	95.38	8	95.14	93.80	-4	1,092	-0.37%
2022/04/07	8	94.31	2	95.55	95.50	6	1,075	0.56%
2022/04/06	4	91.25	0	0.00	91.10	4	1,025	0.39%
2022/04/01	0	0.00	1	92.10	91.80	-1	1,032	-0.10%
2022/03/30	0	0.00	0.1	92.50	92.80	-0.1	1,037	-0.01%
2022/03/29	1	91.40	2	91.80	91.70	-1	1,039	-0.10%
2022/03/28	3	92.00	1	91.30	91.30	2	1,046	0.19%
2022/03/25	0	0.00	1	92.40	91.60	-1	1,035	-0.10%
2022/03/24	1	93.10	0	0.00	93.10	1	1,110	0.09%
2022/03/16	1.1	91.96	0	0.00	91.40	1.1	1,156	0.10%
2022/03/14	0	0.00	3	93.20	93.10	-3	1,259	-0.24%
2022/03/11	4	95.83	1	95.50	94.30	3	1,270	0.24%
2022/03/10	1	94.30	1	94.40	94.40	0	1,278	0.00%
2022/03/08	3	93.97	6	92.18	90.20	-3	1,289	-0.23%
2022/03/07	3	96.87	0	0.00	97.00	3	1,267	0.24%
2022/03/04	3	101.00	1	101.00	101.00	2	1,264	0.16%
2022/03/03	1	103.00	1	102.50	102.00	0	1,346	0.00%
2022/03/02	3	102.17	6	102.00	102.50	-3	1,398	-0.21%
2022/03/01	5	102.60	0	0.00	102.50	5	1,400	0.36%
2022/02/25	2	101.50	1	103.00	104.50	1	1,410	0.07%
2022/02/24	0	0.00	4	101.88	101.50	-4	1,441	-0.28%
2022/02/23	5	105.50	0	0.00	105.00	5	1,442	0.35%
2022/02/21	2	106.50	2	108.00	107.00	0	1,451	0.00%
2022/02/14	0	0.00	1	102.50	101.50	-1	1,337	-0.07%
2022/02/11	1	104.00	1	104.00	104.00	0	1,339	0.00%
2022/01/26	1	100.50	1	100.00	100.50	0	1,358	0.00%
2022/01/25	1	100.50	0	0.00	100.50	1	1,362	0.07%
2022/01/24	0	0.00	1	102.00	103.00	-1	1,376	-0.07%
2022/01/20	0	0.00	1	103.50	104.00	-1	1,531	-0.07%
2022/01/11	1	107.50	0	0.00	107.50	1	1,573	0.06%
2022/01/04	0	0.00	1	106.50	106.00	-1	1,655	-0.06%
2021/12/29	0	0.00	4	110.00	110.00	-4	1,650	-0.24%
2021/12/27	1	110.00	3	111.33	110.50	-2	1,708	-0.12%
2021/12/23	0	0.00	0.3	113.50	113.00	-0.3	1,725	-0.01%
2021/12/22	1	114.00	0	0.00	113.00	1	1,735	0.06%
2021/12/21	2	114.00	0	0.00	113.50	2	1,735	0.12%
2021/12/20	5	118.40	5	117.10	115.00	0	1,727	0.00%
2021/12/17	0	0.00	1	115.00	110.50	-1	1,668	-0.06%
2021/12/15	1	112.00	8	111.38	111.00	-7	1,870	-0.37%
2021/12/14	0	0.00	0	112.50	111.50	0	1,960	0.00%
2021/12/09	2	114.00	2	116.75	113.50	0	1,966	0.00%
2021/12/08	2	115.25	4	117.50	115.50	-2	1,962	-0.10%
2021/12/07	1	110.50	0	0.00	110.00	1	1,892	0.05%
2021/12/03	1	112.50	1	113.50	112.50	0	1,920	0.00%
2021/12/02	0	0.00	2	113.25	112.00	-2	1,950	-0.10%
2021/11/29	0	0.00	1	113.50	109.00	-1	1,930	-0.05%
2021/11/26	0	0.00	3	111.50	110.00	-3	1,855	-0.16%
2021/11/25	1	107.00	0	0.00	107.50	1	1,806	0.06%
2021/11/23	5	106.10	0	0.00	105.50	5	1,794	0.28%
2021/11/22	0	0.00	1	105.53	108.00	-1	1,775	-0.06%
2021/11/19	0	0.00	5	104.00	103.50	-5	1,782	-0.28%
2021/11/16	1	103.50	2	105.00	105.00	-1	1,842	-0.05%
2021/11/15	1	102.50	0	0.00	103.50	1	1,870	0.05%
2021/11/12	1	103.00	0	0.00	102.50	1	1,962	0.05%
2021/11/10	1	103.00	0	0.00	102.50	1	2,124	0.05%
2021/11/09	0	103.50	0	0.00	103.00	0	2,150	0.00%
2021/11/05	1	107.00	0	0.00	105.00	1	2,163	0.05%
2021/11/04	1	106.00	1	105.50	105.00	0	2,179	0.00%
2021/10/29	5	114.50	2	115.50	108.50	3	2,320	0.13%
2021/10/28	8	114.88	9	114.06	116.50	-1	2,256	-0.04%
2021/10/27	1	108.50	1	107.00	106.00	0	2,198	0.00%
2021/10/26	0	0.00	1.1	102.56	103.50	-1.1	2,165	-0.05%
2021/10/15	4	106.88	1	110.00	106.50	3	2,377	0.13%
2021/10/14	1	109.00	0	0.00	107.50	1	2,373	0.04%
2021/10/12	2	104.50	3	105.17	104.50	-1	2,414	-0.04%
2021/10/06	3	113.33	0	0.00	110.50	3	2,618	0.11%
2021/10/04	7	117.00	2	124.50	114.00	5	2,635	0.19%
2021/10/01	2	124.00	0	0.00	124.00	2	2,614	0.08%
2021/09/30	1	126.00	0	0.00	126.50	1	2,622	0.04%
2021/09/29	1	125.00	2	125.50	125.00	-1	2,637	-0.04%
2021/09/28	1	129.50	0	0.00	128.50	1	2,652	0.04%
2021/09/24	1	132.00	0.3	133.00	132.50	0.7	2,696	0.03%
2021/09/23	6	133.50	1	134.00	131.50	5	2,727	0.18%
2021/09/22	1	135.50	11	135.82	140.00	-10	2,708	-0.37%
2021/09/17	2	131.00	1	129.00	133.50	1	2,661	0.04%
2021/09/15	0.1	128.50	0	0.00	129.00	0.1	2,614	0.00%
2021/09/13	5	129.00	1	129.00	129.00	4	2,712	0.15%
2021/09/10	1	125.00	0	0.00	125.50	1	2,811	0.04%
2021/09/08	1	129.50	2	128.25	125.50	-1	3,003	-0.03%
2021/09/07	1	125.50	1	126.00	126.50	0	3,060	0.00%
2021/09/06	2	122.75	0	0.00	122.00	2	3,221	0.06%
2021/09/03	1	125.00	4	124.50	124.50	-3	3,543	-0.08%
2021/09/02	2.1	126.50	0	0.00	126.00	2.1	3,814	0.06%
2021/09/01	0	0.00	1	127.00	127.00	-1	3,899	-0.03%
2021/08/30	0	0.00	1	129.50	129.00	-1	4,203	-0.02%
2021/08/27	3	129.83	2	128.50	129.00	1	4,232	0.02%
2021/08/26	0	0.00	1	130.50	128.00	-1	4,289	-0.02%
2021/08/25	2	128.00	1	127.00	130.00	1	4,396	0.02%
2021/08/24	2	131.99	2	132.00	127.00	0	4,517	0.00%
2021/08/23	2	132.75	3	132.69	131.50	-1	4,583	-0.02%
2021/08/20	1	133.00	0	0.00	133.00	1	4,589	0.02%
2021/08/19	2	130.75	2	133.25	129.00	0	4,627	0.00%
2021/08/18	3	133.00	3	132.00	132.00	0	4,615	0.00%
2021/08/17	2	143.75	33.1	142.56	141.50	-31.1	4,574	-0.68%
2021/08/16	7	142.93	48.1	142.84	143.50	-41.1	4,540	-0.90%
2021/08/13	23	139.26	7.5	136.43	137.00	15.5	4,512	0.34%
2021/08/11	20	132.28	15	131.50	131.50	5	4,619	0.11%
2021/08/10	12	136.21	1	136.00	135.50	11	4,855	0.23%
2021/08/09	23.5	137.66	1.3	135.65	133.00	22.2	5,032	0.44%
2021/08/06	15	142.67	22.1	142.06	143.00	-7.1	5,248	-0.13%
2021/08/05	0	0.00	2	135.00	133.50	-2	5,428	-0.04%
2021/08/04	11	137.86	2	137.25	134.00	9	5,612	0.16%
2021/08/03	0.1	135.00	0.1	137.00	136.50	0.1	5,685	0.00%
2021/08/02	1.1	135.50	15	135.30	137.00	-13.9	5,693	-0.24%
2021/07/30	0	0.00	1	133.50	129.00	-1	5,697	-0.02%
2021/07/29	1.1	127.93	0	0.00	130.00	1.1	5,736	0.02%
2021/07/28	2	125.00	2	127.75	126.00	0	5,762	0.00%
2021/07/27	1	130.50	0	0.00	126.00	1	5,868	0.02%
2021/07/26	1.4	131.57	0	0.00	133.50	1.4	5,964	0.02%
2021/07/23	0	0.00	4.2	125.02	130.50	-4.2	5,979	-0.07%
2021/07/22	5.2	135.15	1.1	130.59	129.50	4.1	5,975	0.07%
2021/07/21	6	144.17	4.8	142.60	135.00	1.2	6,006	0.02%
2021/07/20	0.7	144.00	5	144.00	144.00	-4.3	5,955	-0.07%
2021/07/19	3	132.50	2	132.25	131.00	1	5,981	0.02%
2021/07/16	4	139.25	3	144.88	134.00	1	6,061	0.02%
2021/07/15	4	127.75	7.1	129.72	134.00	-3.1	6,039	-0.05%
2021/07/14	10	119.65	2	121.75	122.00	8	6,043	0.13%
2021/07/13	9.4	128.29	8	127.94	123.50	1.4	6,076	0.02%
2021/07/12	1	137.50	1	138.00	136.50	0	6,068	0.00%
2021/07/09	2	141.00	1	143.00	139.50	1	6,056	0.02%
2021/07/08	1	142.00	5	142.59	141.00	-4	6,076	-0.07%
2021/07/07	3	146.67	4	146.38	142.50	-1	6,118	-0.02%
2021/07/06	1	143.50	1.2	143.17	142.50	-0.2	6,137	0.00%
2021/07/05	3	142.00	0	0.00	143.50	3	6,150	0.05%
2021/07/02	1	142.50	0	0.00	142.00	1	6,186	0.02%
2021/07/01	2	149.00	0	0.00	144.00	2	6,160	0.03%
2021/06/30	3	150.17	2	148.25	147.50	1	6,147	0.02%
2021/06/29	7	142.07	14.1	140.23	152.00	-7.1	6,120	-0.12%
2021/06/28	14	147.93	27.3	149.53	146.00	-13.3	6,059	-0.22%
2021/06/25	3	153.50	2	150.75	150.50	1	6,030	0.02%
2021/06/24	0	0.00	6	155.17	154.50	-6	6,015	-0.10%
2021/06/23	2.8	156.28	1	158.00	155.00	1.8	6,065	0.03%
2021/06/22	9	158.61	3	158.17	154.00	6	6,024	0.10%
2021/06/21	17	165.74	5	164.70	163.00	12	5,944	0.20%
2021/06/18	8	177.31	7.5	175.67	178.00	0.5	6,113	0.01%
2021/06/17	3	168.83	3	166.33	167.50	0	6,310	0.00%
2021/06/16	5	166.50	14	166.96	164.00	-9	6,412	-0.14%
2021/06/15	36.3	169.82	49	170.55	171.50	-12.8	6,536	-0.20%
2021/06/11	46.1	181.37	15	186.60	176.00	31.1	6,427	0.48%
2021/06/10	21	171.67	42	175.13	179.50	-21	6,239	-0.34%
2021/06/09	8	160.75	9.2	163.80	163.50	-1.2	5,974	-0.02%
2021/06/08	14.1	161.55	5	165.80	161.00	9.1	5,907	0.15%
2021/06/07	5	152.70	42	157.89	160.00	-37	5,741	-0.64%
2021/06/04	16	146.06	3	147.17	145.50	13	5,628	0.23%
2021/06/03	3.2	145.66	1.2	147.67	143.50	2	5,638	0.04%
2021/06/02	17	153.15	4.3	155.77	151.00	12.7	5,656	0.22%
2021/06/01	19	131.39	11	140.09	159.50	8	5,555	0.14%
2021/05/28	0	0.00	2	159.25	160.50	-2	5,355	-0.04%
2021/05/27	6.7	164.49	3	165.17	162.00	3.7	5,331	0.07%
2021/05/26	12	163.96	2	165.00	162.50	10	5,380	0.19%
2021/05/25	10	162.70	3	162.50	160.50	7	5,447	0.13%
2021/05/24	9.3	164.95	9	163.44	170.00	0.3	5,566	0.01%
2021/05/21	2	158.25	3	157.83	158.00	-1	5,534	-0.02%
2021/05/20	4.4	162.37	0	0.00	161.00	4.4	5,694	0.08%
2021/05/19	15	163.27	11	164.32	160.00	4	5,773	0.07%
2021/05/18	20.3	179.32	7	178.07	175.00	13.3	5,782	0.23%
2021/05/17	10	183.55	27	183.15	188.50	-17	5,839	-0.29%
2021/05/14	36.2	163.64	12.1	171.24	171.50	24.1	5,771	0.42%
2021/05/13	22.3	166.14	13.2	164.77	169.50	9.1	5,536	0.16%
2021/05/12	11	152.41	19	151.58	154.50	-8	5,280	-0.15%
2021/05/11	12	138.38	23.3	131.34	140.50	-11.3	5,109	-0.22%
2021/05/10	2.3	133.70	0.3	134.00	134.00	2	5,025	0.04%
2021/05/07	2	132.75	1	132.50	133.50	1	5,004	0.02%
2021/05/06	12	135.00	0	0.00	131.50	12	4,971	0.24%
2021/05/05	6.2	140.21	5.2	140.60	139.00	1	4,922	0.02%
2021/05/04	9.2	144.50	1	146.00	143.50	8.2	4,903	0.17%
2021/05/03	2	152.25	11	155.32	155.50	-9	4,781	-0.19%
2021/04/29	2	139.00	3	140.67	141.50	-1	4,667	-0.02%
2021/04/28	1	136.50	1	136.50	136.50	0	4,648	0.00%
2021/04/27	2.2	142.00	4.2	144.43	139.50	-2	4,623	-0.04%
2021/04/26	3.2	137.59	7.2	139.31	137.00	-4	4,566	-0.09%
2021/04/23	2	142.50	7	143.43	141.50	-5	4,553	-0.11%
2021/04/22	3.2	143.45	2	151.50	139.50	1.2	4,513	0.03%
2021/04/21	6.2	155.06	3	154.67	151.00	3.2	4,427	0.07%
2021/04/20	6	157.17	2	155.75	160.00	4	4,411	0.09%
2021/04/19	5	164.50	2	175.25	156.50	3	4,361	0.07%
2021/04/16	3	155.17	3	161.17	168.00	0	4,259	0.00%
2021/04/15	2	151.50	4	149.38	153.00	-2	4,164	-0.05%
2021/04/14	4	140.13	2	145.75	145.00	2	4,158	0.05%
2021/04/13	2	142.00	1	150.00	148.00	1	4,134	0.02%
2021/04/12	1	160.00	1	169.50	160.00	0	4,126	0.00%
2021/04/09	1	155.50	1	155.50	155.50	0	4,132	0.00%
2021/04/08	1	138.00	3	141.50	141.50	-2	4,138	-0.05%
2021/04/06	2	120.50	3	118.00	117.50	-1	4,108	-0.02%
2021/04/01	4	111.75	0	0.00	118.00	4	4,103	0.10%
2021/03/31	1	112.00	2	117.00	112.00	-1	4,084	-0.02%
2021/03/30	2	116.00	1	120.00	119.50	1	4,077	0.02%
2021/03/29	1	128.50	1	125.00	123.00	0	4,088	0.00%
2021/03/26	5	107.20	11	110.45	117.00	-6	4,071	-0.15%
2021/03/22	25	94.25	9	93.89	97.10	16	4,040	0.40%
2021/03/19	10	90.29	13	91.57	88.30	-3	3,752	-0.08%
2021/03/18	7	83.70	6	83.90	86.70	1	3,407	0.03%
2021/03/17	9	75.92	18	78.00	78.90	-9	3,265	-0.28%
2021/03/16	3	76.70	3	76.47	74.70	0	3,064	0.00%
2021/03/15	13	77.15	4	79.58	76.20	9	2,992	0.30%
2021/03/12	1	75.70	1	76.00	75.00	0	2,868	0.00%
2021/03/11	1	77.00	1	77.90	78.00	0	2,862	0.00%
2021/03/10	4	74.00	2	75.15	75.80	2	2,843	0.07%
2021/03/09	3	70.37	2	71.10	73.80	1	2,902	0.03%
2021/03/08	2	72.95	2	74.75	72.00	0	2,888	0.00%
2021/03/05	2	72.95	12	74.48	75.90	-10	2,850	-0.35%
2021/03/04	2	69.00	3	69.17	69.00	-1	2,775	-0.04%
2021/03/03	2	67.05	2	68.00	68.00	0	2,753	0.00%
2021/03/02	2	62.60	2	69.10	65.00	0	2,726	0.00%
2021/02/26	2	62.05	3	63.33	64.50	-1	2,740	-0.04%
2021/02/25	9	64.72	13	67.21	66.70	-4	2,734	-0.15%
2021/02/24	14	61.96	8	60.49	64.00	6	2,635	0.23%
2021/02/23	13	62.60	12	62.93	62.00	1	2,557	0.04%
2021/02/22	1	65.50	2	65.50	65.50	-1	2,411	-0.04%
2021/02/19	3	57.50	16	58.16	59.60	-13	2,404	-0.54%
2021/02/18	3	53.33	32	51.73	54.20	-29	2,216	-1.31%
2021/02/17	3	49.87	3	49.95	49.35	0	2,111	0.00%
2021/02/05	21	47.25	21	48.43	48.00	0	2,043	0.00%
2021/02/04	2	45.38	9	43.66	46.50	-7	1,793	-0.39%
2021/02/03	3	41.58	3	40.63	42.30	0	1,684	0.00%
2021/01/22	0	0.00	1	39.05	39.05	-1	1,809	-0.06%
2021/01/20	0	0.00	5	40.91	40.20	-5	1,881	-0.27%
2021/01/18	20	40.90	3	40.50	39.30	17	1,955	0.87%
2021/01/15	6	40.03	0	0.00	39.20	6	1,978	0.30%
2021/01/14	3	42.35	3	41.90	41.10	0	2,009	0.00%
2021/01/12	1	43.30	0	0.00	43.80	1	2,052	0.05%
2021/01/11	0	0.00	10	42.04	41.85	-10	2,076	-0.48%
2021/01/06	12	44.53	4	43.35	43.35	8	2,238	0.36%
2021/01/05	1	44.70	0	0.00	44.65	1	2,350	0.04%
2021/01/04	2	45.20	8	44.84	44.35	-6	2,445	-0.25%
2020/12/31	0	0.00	12	47.22	47.00	-12	2,450	-0.49%
2020/12/30	0	0.00	2	50.80	50.00	-2	2,427	-0.08%
2020/12/29	0	0.00	6	48.62	50.00	-6	2,421	-0.25%
2020/12/28	5	49.02	2	49.50	48.20	3	2,483	0.12%
2020/12/25	3	48.02	0	0.00	48.95	3	2,512	0.12%
2020/12/23	11	47.97	0	0.00	47.55	11	2,726	0.40%
2020/12/22	2	49.30	0	0.00	48.90	2	2,798	0.07%
2020/12/21	0	0.00	1	46.40	46.10	-1	2,813	-0.04%
2020/12/16	0	0.00	10	45.02	45.50	-10	2,931	-0.34%
2020/12/15	4	46.90	7	46.41	45.65	-3	2,979	-0.10%
2020/12/14	1	47.65	5	47.30	47.55	-4	3,036	-0.13%
2020/12/11	0	0.00	13	48.15	47.20	-13	3,132	-0.41%
2020/12/10	0	0.00	3	48.90	48.60	-3	3,229	-0.09%
2020/12/09	10	49.65	11	49.81	49.15	-1	4,038	-0.02%
2020/12/07	0	0.00	2	50.40	50.30	-2	4,259	-0.05%
2020/12/04	0	0.00	5	52.04	51.40	-5	4,600	-0.11%
2020/12/03	5	53.80	5	54.28	52.00	0	4,927	0.00%
2020/12/02	5	51.30	10	51.18	52.00	-5	4,996	-0.10%
2020/12/01	0	0.00	16	51.46	50.90	-16	5,095	-0.31%
2020/11/30	0	0.00	12	51.40	51.20	-12	5,260	-0.23%
2020/11/27	0	0.00	4	51.20	51.10	-4	5,380	-0.07%
2020/11/26	5	50.90	2	51.15	50.90	3	5,536	0.05%
2020/11/25	3	52.50	0	0.00	51.00	3	5,796	0.05%
2020/11/24	1	50.80	5	51.56	50.30	-4	5,849	-0.07%
2020/11/23	18	51.70	17	52.44	51.60	1	6,060	0.02%
2020/11/20	1	52.50	0	0.00	51.70	1	6,105	0.02%
2020/11/19	6	53.22	2	52.20	52.90	4	6,169	0.06%
2020/11/18	0	0.00	8	50.99	52.00	-8	6,242	-0.13%
2020/11/17	2	50.90	15	50.94	50.60	-13	6,305	-0.21%
2020/11/16	2	51.45	7	51.39	50.90	-5	6,329	-0.08%
2020/11/13	4	49.39	19	50.05	51.80	-15	6,340	-0.24%
2020/11/12	11	50.71	43	49.85	49.70	-32	6,342	-0.50%
2020/11/11	4	52.00	2	52.30	51.90	2	6,297	0.03%
2020/11/10	1	53.10	1	54.20	52.60	0	6,300	0.00%
2020/11/09	5	54.80	10	54.45	54.20	-5	6,296	-0.08%
2020/11/06	4	54.90	0	0.00	54.20	4	6,307	0.06%
2020/11/04	1	54.90	1	54.70	54.80	0	6,334	0.00%
2020/11/03	1	54.00	12	54.21	54.20	-11	6,384	-0.17%
2020/11/02	2	52.70	2	53.80	53.70	0	6,503	0.00%
2020/10/30	3	52.93	17	52.89	52.50	-14	6,728	-0.21%
2020/10/29	2	55.00	7	53.89	54.30	-5	6,732	-0.07%
2020/10/28	1	55.40	6	53.37	53.40	-5	6,718	-0.07%
2020/10/27	2	54.85	3	55.27	54.80	-1	6,745	-0.01%
2020/10/26	13	55.49	0	0.00	54.90	13	6,754	0.19%
2020/10/23	0	0.00	18	56.61	57.30	-18	6,708	-0.27%
2020/10/22	1	55.90	76	56.89	56.30	-75	6,726	-1.11%
2020/10/21	2	58.20	3	58.73	58.10	-1	6,710	-0.01%
2020/10/20	1	60.20	0	0.00	58.70	1	6,697	0.01%
2020/10/19	1	59.40	0	0.00	59.40	1	6,677	0.01%
2020/10/16	1	59.80	8	59.14	61.20	-7	6,647	-0.11%
2020/10/15	2	59.40	1	58.90	58.90	1	6,598	0.02%
2020/10/14	2	59.05	6	59.63	60.10	-4	6,628	-0.06%
2020/10/13	19	58.73	9	60.42	59.30	10	6,637	0.15%
2020/10/12	47	63.41	8	61.78	61.40	39	6,559	0.59%
2020/10/08	15	62.02	0	0.00	62.60	15	6,531	0.23%
2020/10/07	15	63.03	6	63.50	63.00	9	6,530	0.14%
2020/10/06	2	63.35	1	64.10	64.10	1	6,551	0.02%
2020/10/05	7	64.17	10	65.16	63.30	-3	6,604	-0.05%
2020/09/30	7	62.74	1	62.80	63.00	6	6,640	0.09%
2020/09/29	12	64.11	8	63.61	63.00	4	6,660	0.06%
2020/09/28	0	0.00	7	63.90	64.00	-7	6,551	-0.11%
2020/09/25	14	60.21	4	58.30	58.20	10	6,589	0.15%
2020/09/24	0	0.00	12	62.94	62.40	-12	6,539	-0.18%
2020/09/23	1	62.30	3	62.83	62.40	-2	6,555	-0.03%
2020/09/22	8	62.64	21	62.57	62.10	-13	6,573	-0.20%
2020/09/21	0	0.00	12	64.64	63.30	-12	6,608	-0.18%
2020/09/18	2	65.40	4	66.10	64.60	-2	6,653	-0.03%
2020/09/17	9	64.69	25	64.87	65.30	-16	6,705	-0.24%
2020/09/16	18	65.14	2	65.00	64.60	16	6,707	0.24%
2020/09/15	82	65.01	21	65.50	66.20	61	6,696	0.91%
2020/09/14	41	65.56	193	65.43	64.10	-152	6,710	-2.27%	大賣/鉅額交易
2020/09/11	10	61.80	8	62.54	62.80	2	6,113	0.03%
2020/09/10	38	63.90	10	66.12	63.00	28	6,301	0.44%
2020/09/09	58	66.70	46	65.43	63.70	12	6,227	0.19%
2020/09/08	7	66.94	26	67.95	68.80	-19	6,001	-0.32%
2020/09/07	91	62.67	20	63.20	62.60	71	5,740	1.24%
2020/09/04	83	60.29	12	60.88	61.80	71	5,744	1.24%
2020/09/03	10	60.53	78	60.73	60.70	-68	5,837	-1.16%
2020/09/02	10	63.61	3	64.07	62.80	7	5,774	0.12%
2020/09/01	30	63.93	14	63.59	64.50	16	5,734	0.28%
2020/08/31	73	63.40	31	63.30	62.10	42	5,622	0.75%
2020/08/28	2	65.40	4	65.40	65.40	-2	5,423	-0.04%
2020/08/27	22	58.55	30	59.13	59.50	-8	5,414	-0.15%
2020/08/26	19	56.57	3	57.07	56.60	16	5,297	0.30%
2020/08/25	8	56.23	0	0.00	56.50	8	5,345	0.15%
2020/08/24	56	58.39	34	57.96	56.50	22	5,387	0.41%
2020/08/21	9	58.13	1	58.10	58.80	8	5,407	0.15%
2020/08/20	12	55.50	1	54.50	55.00	11	5,506	0.20%
2020/08/19	3	57.50	1	58.00	58.00	2	5,686	0.04%
2020/08/18	30	58.45	2	59.50	58.80	28	5,865	0.48%
2020/08/17	1	55.70	1	56.50	55.30	0	6,005	0.00%
2020/08/14	3	53.80	4	55.33	55.70	-1	6,198	-0.02%
2020/08/13	13	55.18	5	54.86	54.40	8	6,392	0.13%
2020/08/12	11	57.70	7	57.86	57.80	4	6,492	0.06%
2020/08/11	33	58.38	1	60.00	57.10	32	6,583	0.49%
2020/08/10	7	59.64	14	60.10	59.00	-7	6,646	-0.11%
2020/08/07	12	60.78	8	61.01	61.00	4	6,707	0.06%
2020/08/06	31	63.85	9	62.84	62.50	22	6,726	0.33%
2020/08/05	90	63.98	19	64.33	64.00	71	6,659	1.07%
2020/08/04	6	62.00	1	62.00	62.00	5	6,415	0.08%
2020/08/03	0	0.00	2	56.40	56.40	-2	6,482	-0.03%
2020/07/31	0	0.00	6	51.70	51.30	-6	6,594	-0.09%
2020/07/29	0	0.00	2	45.30	45.30	-2	6,851	-0.03%
2020/07/28	3	43.00	3	44.32	44.45	0	7,019	0.00%
2020/07/27	5	47.02	2	48.48	44.50	3	7,058	0.04%
2020/07/23	1	51.30	0	0.00	50.00	1	7,329	0.01%
2020/07/22	0	0.00	2	51.30	50.30	-2	7,617	-0.03%
2020/07/21	3	50.93	1	50.60	50.00	2	7,620	0.03%
2020/07/20	6	46.68	7	49.15	50.90	-1	7,606	-0.01%
2020/07/17	10	50.45	18	49.94	50.00	-8	7,585	-0.11%
2020/07/16	8	54.59	21	53.90	53.50	-13	7,581	-0.17%
2020/07/15	1	52.50	8	52.65	51.90	-7	7,579	-0.09%
2020/07/14	5	54.32	2	54.80	54.20	3	7,518	0.04%
2020/07/13	25	57.42	0	0.00	56.00	25	7,484	0.33%
2020/07/10	4	57.65	5	59.70	57.70	-1	7,472	-0.01%
2020/07/09	9	58.82	15	59.77	60.10	-6	7,444	-0.08%
2020/07/08	3.5	58.33	11	58.85	58.10	-7.5	7,414	-0.10%
2020/07/07	13	58.02	5	58.50	57.60	8	7,391	0.11%
2020/07/06	3	61.53	9	61.28	60.10	-6	7,335	-0.08%
2020/07/03	5	59.14	2	59.30	59.80	3	7,252	0.04%
2020/07/02	3	59.63	2	59.15	59.00	1	7,209	0.01%
2020/07/01	1	58.00	3	58.17	57.90	-2	7,155	-0.03%
2020/06/30	1	59.10	4	59.35	58.50	-3	7,093	-0.04%
2020/06/29	4	59.75	4	60.58	61.10	0	7,017	0.00%
2020/06/24	7	55.93	8	56.50	56.80	-1	6,916	-0.01%
2020/06/23	6	61.67	2	60.60	59.60	4	6,816	0.06%
2020/06/22	2	60.15	1	60.20	62.00	1	6,756	0.01%
2020/06/19	8	61.04	1	60.80	59.80	7	6,668	0.10%
2020/06/18	30	62.83	22.7	63.23	62.50	7.3	6,538	0.11%
2020/06/17	13	60.72	118	64.17	64.30	-105	6,318	-1.66%	大賣/鉅額交易
2020/06/16	5	59.64	1	60.80	58.50	4	6,058	0.07%
2020/06/15	6	60.70	30	60.70	60.30	-24	5,980	-0.40%
2020/06/12	1	54.00	2	58.75	58.80	-1	5,869	-0.02%
2020/06/11	2	60.15	11	57.76	56.60	-9	5,814	-0.15%
2020/06/10	25	60.85	7	61.57	61.90	18	5,692	0.32%
2020/06/09	1	52.60	17.3	52.87	57.60	-16.3	5,509	-0.30%
2020/06/08	1	52.60	2	54.70	52.40	-1	5,447	-0.02%
2020/06/05	4	55.78	5	55.10	55.60	-1	5,403	-0.02%
2020/06/04	2	56.90	5	57.68	56.10	-3	5,468	-0.05%
2020/06/03	17	58.58	3	57.97	58.20	14	5,474	0.26%
2020/06/02	5	56.60	4	57.95	57.10	1	5,474	0.02%
2020/06/01	5	59.54	19	60.46	59.40	-14	5,379	-0.26%
2020/05/29	23	60.71	3	59.27	61.50	20	5,276	0.38%
2020/05/28	8	57.85	17	57.98	57.70	-9	5,155	-0.17%
2020/05/27	10	61.35	4.3	62.49	59.10	5.7	5,035	0.11%
2020/05/26	12	65.51	26	66.03	64.50	-14	4,852	-0.29%
2020/05/25	17	62.22	23.8	62.09	64.30	-6.8	4,629	-0.15%
2020/05/22	15	58.53	24	58.10	58.80	-9	4,433	-0.20%
2020/05/21	33	57.20	12	56.51	55.90	21	4,276	0.49%
2020/05/20	20	53.03	9	51.93	54.60	11	4,088	0.27%
2020/05/19	5	47.37	11	49.61	49.80	-6	3,873	-0.15%
2020/05/18	5.4	47.62	3	46.83	48.85	2.4	3,754	0.06%
2020/05/15	7	43.47	9	44.13	44.45	-2	3,680	-0.05%
2020/05/14	6	47.43	3	46.73	45.00	3	3,605	0.08%
2020/05/13	4	42.88	9	44.57	46.85	-5	3,532	-0.14%
2020/05/12	4	41.25	10	39.74	42.60	-6	3,447	-0.17%
2020/05/11	2	42.15	0	0.00	42.15	2	3,368	0.06%
2020/05/08	9	47.39	8	47.75	46.80	1	3,318	0.03%
2020/05/07	6	51.55	11	51.04	52.00	-5	3,215	-0.16%
2020/05/06	30	57.97	16	60.78	50.50	14	3,097	0.45%
2020/05/05	4	54.28	31	54.63	55.90	-27	2,913	-0.93%
2020/05/04	55	49.37	28	47.42	50.90	27	2,724	0.99%
2020/04/30	6	46.15	14	46.33	46.30	-8	2,540	-0.31%
2020/04/29	9	45.23	23	46.41	46.65	-14	2,440	-0.57%
2020/04/28	16	46.42	14	46.93	46.90	2	2,325	0.09%
2020/04/27	24	46.20	7	46.20	46.20	17	2,094	0.81%
2020/04/23	0	0.00	1	38.20	38.20	-1	1,742	-0.06%
2020/04/22	0	0.00	3	34.95	34.75	-3	1,720	-0.17%
2020/04/21	2	33.50	8	33.81	35.40	-6	1,674	-0.36%
2020/04/20	4	34.26	8	34.11	34.55	-4	1,585	-0.25%
2020/04/17	7	33.90	2	32.70	32.60	5	1,533	0.33%
2020/04/16	2	33.00	2	32.00	32.40	0	1,508	0.00%
2020/04/15	6	33.80	14	33.11	33.10	-8	1,481	-0.54%
2020/04/14	19	34.87	4	34.38	34.50	15	1,434	1.05%
2020/04/13	7	35.38	21	35.40	35.50	-14	1,374	-1.02%
2020/04/09	0	0.00	1	29.50	29.50	-1	1,238	-0.08%
2020/04/06	0	0.00	1	29.95	29.95	-1	1,185	-0.08%
2020/03/31	0	0.00	1	28.10	28.00	-1	1,160	-0.09%
2020/03/30	1	28.20	0	0.00	28.55	1	1,147	0.09%
2020/03/27	33	28.52	2	29.40	29.20	31	1,131	2.74%
2020/03/25	1	25.20	0	0.00	25.30	1	1,068	0.09%
2020/03/19	2	25.70	0	0.00	25.70	2	1,027	0.19%
2020/03/18	2	28.60	0	0.00	28.50	2	1,002	0.20%
2020/03/17	0	0.00	19	28.60	28.00	-19	981	-1.94%
2020/03/16	3	31.03	0	0.00	30.70	3	955	0.31%
2020/03/13	5	30.31	4	30.45	30.30	1	922	0.11%
2020/03/12	5	33.98	2	34.88	33.65	3	899	0.33%
2020/03/11	1	36.85	1	37.50	37.00	0	846	0.00%
2020/03/10	23	36.77	3	36.27	36.85	20	799	2.50%
2020/03/09	0	0.00	12	35.36	36.05	-12	676	-1.77%
2020/03/06	18	32.55	9	32.76	32.80	9	596	1.51%
2020/03/04	1	28.90	0	0.00	29.05	1	502	0.20%
2020/03/03	1	29.75	0	0.00	29.60	1	497	0.20%
2020/02/27	5	29.50	0	0.00	29.40	5	482	1.04%
2020/02/26	5	30.81	0	0.00	30.40	5	471	1.06%
2020/02/25	1	31.15	0	0.00	31.20	1	465	0.22%
2020/02/24	6	32.34	0	0.00	32.25	6	447	1.34%
2020/02/19	8	30.54	2	31.05	30.85	6	399	1.50%
2020/02/18	4	31.90	2	32.40	31.90	2	384	0.52%
2020/02/14	0	0.00	20	29.87	29.90	-20	324	-6.16%
2020/02/12	0	0.00	5	28.60	28.45	-5	291	-1.71%
2020/02/11	3	28.65	1	28.70	28.55	2	291	0.69%
2020/02/10	1	28.00	0	0.00	28.60	1	291	0.34%
2020/02/07	5	28.20	5	28.80	28.60	0	288	0.00%
2020/02/06	5	29.35	0	0.00	29.35	5	267	1.87%
2019/12/18	1	27.35	0	0.00	27.35	1	310	0.32%
2019/12/05	5	27.70	0	0.00	27.70	5	323	1.55%
2019/11/06	34	29.26	0	0.00	29.20	34	346	9.82%
2019/11/05	16	29.51	0	0.00	29.50	16	344	4.65%
2019/10/09	5	29.50	0	0.00	29.95	5	535	0.93%
2019/10/08	5	30.00	0	0.00	30.25	5	548	0.91%
2019/08/27	5	27.90	0	0.00	29.15	5	671	0.74%
2019/08/15	5	29.01	0	0.00	29.00	5	669	0.75%
2019/08/14	5	30.50	0	0.00	30.10	5	660	0.76%
2019/08/13	5	30.80	0	0.00	30.60	5	657	0.76%
2019/08/12	10	31.10	0	0.00	30.80	10	658	1.52%
2019/08/05	5	31.00	0	0.00	30.85	5	657	0.76%
2019/08/02	5	31.20	0	0.00	31.50	5	654	0.76%
2019/07/24	0	0.00	1	34.00	33.90	-1	651	-0.15%
2019/07/22	1	35.45	0	0.00	35.05	1	636	0.16%
2019/07/18	0	0.00	1	35.65	35.50	-1	612	-0.16%
2019/07/17	1	35.25	1	35.15	35.00	0	600	0.00%
2019/07/16	1	36.40	0	0.00	35.85	1	581	0.17%
2019/07/11	0	0.00	3	32.80	32.80	-3	489	-0.61%
2019/07/05	0	0.00	3	33.60	33.50	-3	450	-0.67%
2019/07/03	3	33.00	2	33.30	33.00	1	425	0.24%