台康生技 (6589)-台新-新營券商分點個股進出

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
86.1
漲跌
▼0.5
漲幅
-0.58%
成交量
984張
產業
上櫃生技醫療類股
519人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/20	0	0.00	2	85.40	86.10	-2	673	-0.30%
2024/06/19	2	84.40	0	0.00	83.80	2	655	0.31%
2024/06/14	1	84.80	11	84.19	84.00	-10	643	-1.55%
2024/06/13	1	83.30	7	84.10	83.90	-6	637	-0.94%
2024/06/12	6	85.32	0	0.00	84.50	6	622	0.96%
2024/06/11	8	86.14	3	86.03	86.30	5	542	0.93%
2024/06/07	1	78.20	1	79.00	78.50	0	490	0.00%
2024/06/06	7	79.51	0	0.00	78.30	7	491	1.42%
2024/05/30	1	79.20	0	0.00	79.10	1	530	0.19%
2024/05/29	1	80.00	0	0.00	80.00	1	533	0.19%
2024/05/21	6	80.10	0	0.00	81.50	6	560	1.07%
2024/05/20	10	82.45	0	0.00	82.50	10	557	1.79%
2024/05/17	0	0.00	3	82.90	83.10	-3	558	-0.54%
2024/05/13	0	0.00	2.6	79.84	80.20	-2.6	565	-0.45%
2024/05/09	1	80.00	0	0.00	80.00	1	569	0.18%
2024/04/30	0	0.00	3	81.30	81.60	-3	670	-0.45%
2024/04/23	1	77.70	0	0.00	78.20	1	675	0.15%
2024/04/19	1	77.20	0	0.00	77.00	1	674	0.15%
2024/04/16	2	79.70	0	0.00	79.10	2	667	0.30%
2024/04/15	4	82.55	0	0.00	82.30	4	652	0.61%
2024/04/12	1	85.40	0	0.00	85.30	1	639	0.16%
2024/04/11	0	0.00	1	86.30	85.80	-1	638	-0.16%
2024/04/10	1	86.10	0	0.00	86.00	1	642	0.16%
2024/04/02	1	87.10	0	0.00	87.10	1	654	0.15%
2024/03/20	2	85.80	0	0.00	85.90	2	667	0.30%
2024/03/19	2	86.60	0	0.00	86.90	2	656	0.30%
2024/03/15	2	88.45	0	0.00	88.40	2	650	0.31%
2024/03/14	1	89.00	0	0.00	88.70	1	658	0.15%
2024/03/13	0	0.00	1	89.90	89.10	-1	659	-0.15%
2024/03/11	3	88.20	1	88.50	88.60	2	646	0.31%
2024/03/06	1	91.40	0	0.00	91.50	1	639	0.16%
2024/03/05	4	92.30	0	0.00	92.10	4	639	0.63%
2024/02/29	2	94.40	0	0.00	94.80	2	720	0.28%
2024/02/26	0	0.00	7	95.90	96.60	-7	721	-0.97%
2024/02/22	1	94.00	0	0.00	94.00	1	727	0.14%
2024/02/15	1	91.90	0	0.00	92.00	1	877	0.11%
2024/02/02	0	0.00	1	92.80	92.60	-1	886	-0.11%
2024/01/30	5	93.26	1	92.80	93.00	4	908	0.44%
2024/01/29	9	88.17	2	95.60	95.50	7	901	0.78%
2024/01/24	1	98.00	0	0.00	97.10	1	875	0.11%
2024/01/18	6	93.50	0	0.00	95.30	6	1,034	0.58%
2024/01/17	1	97.70	0	0.00	95.60	1	1,054	0.09%
2024/01/11	1	96.60	0	0.00	97.80	1	1,147	0.09%
2024/01/08	1	99.60	0	0.00	99.60	1	1,146	0.09%
2024/01/04	1	100.50	0	0.00	99.70	1	1,144	0.09%
2024/01/02	0	0.00	3	101.17	102.50	-3	1,143	-0.26%
2023/12/29	0	0.00	2	100.00	100.50	-2	1,136	-0.18%
2023/12/28	1	99.60	0	0.00	99.40	1	1,133	0.09%
2023/12/27	1	100.50	0	0.00	100.00	1	1,137	0.09%
2023/12/26	0.5	100.00	0	0.00	100.50	0.5	1,137	0.04%
2023/12/25	2	100.00	0	0.00	99.00	2	1,136	0.18%
2023/12/22	1	100.50	1	101.50	100.50	0	1,131	0.00%
2023/12/21	1	100.50	0	0.00	100.50	1	1,137	0.09%
2023/12/19	0	0.00	0	102.00	101.50	0	1,145	0.00%
2023/12/15	0	0.00	5	103.50	103.00	-5	1,182	-0.42%
2023/12/08	1	101.50	0	0.00	101.50	1	1,238	0.08%
2023/12/07	0	0.00	1	101.50	102.50	-1	1,234	-0.08%
2023/12/05	1	104.00	0	0.00	102.00	1	1,229	0.08%
2023/12/04	0	0.00	1	105.00	105.00	-1	1,220	-0.08%
2023/12/01	1	103.50	1	104.50	103.00	0	1,210	0.00%
2023/11/30	1	104.00	0	0.00	103.00	1	1,204	0.08%
2023/11/29	3	104.33	3	104.50	105.00	0	1,194	0.00%
2023/11/28	4	106.38	3	108.50	104.50	1	1,191	0.08%
2023/11/27	0	0.00	5	105.70	106.50	-5	1,148	-0.44%
2023/11/24	0	103.00	0	0.00	103.50	0	1,119	0.00%
2023/11/21	4	100.38	1	100.50	101.50	3	1,125	0.27%
2023/11/20	5	102.30	1	106.00	100.50	4	1,117	0.36%
2023/11/17	14	106.57	14	106.50	104.50	0	1,074	0.00%
2023/11/16	1	103.00	2	103.75	103.00	-1	974	-0.10%
2023/11/15	0	0.00	0.2	102.50	102.00	-0.2	974	-0.02%
2023/11/14	0.2	101.00	0	0.00	100.50	0.2	984	0.02%
2023/11/10	3	102.33	0	0.00	101.50	3	990	0.30%
2023/11/09	4	104.25	2	105.50	103.00	2	990	0.20%
2023/11/08	2	104.50	1	105.50	104.50	1	1,022	0.10%
2023/11/07	1.1	105.00	3	105.33	104.50	-1.9	1,039	-0.18%
2023/11/06	0	0.00	2	104.50	105.00	-2	1,070	-0.19%
2023/11/03	1	102.50	0	0.00	102.50	1	1,074	0.09%
2023/11/02	3	102.17	0	0.00	103.50	3	1,071	0.28%
2023/11/01	3	104.83	5	105.00	104.50	-2	1,057	-0.19%
2023/10/31	1	106.50	2	107.00	106.50	-1	1,041	-0.10%
2023/10/30	1	106.50	6	107.58	106.00	-5	1,048	-0.48%
2023/10/27	6	106.08	4	105.75	106.00	2	1,033	0.19%
2023/10/26	3	105.17	3	104.00	102.50	0	986	0.00%
2023/10/25	6	103.17	6	104.00	103.00	0	959	0.00%
2023/10/24	1	102.50	1	103.50	103.00	0	943	0.00%
2023/10/23	0	0.00	7	99.14	100.50	-7	919	-0.76%
2023/10/20	0	0.00	10	95.35	96.00	-10	908	-1.10%
2023/10/19	0	0.00	1	93.40	93.30	-1	923	-0.11%
2023/10/18	2	93.15	1	93.70	92.10	1	936	0.11%
2023/10/17	9	95.49	0	0.00	95.60	9	942	0.96%
2023/10/13	1	97.40	0	0.00	97.00	1	999	0.10%
2023/10/11	1	97.40	0	0.00	97.30	1	1,036	0.10%
2023/10/04	1	97.70	0	0.00	97.40	1	1,076	0.09%
2023/10/02	0	0.00	3	99.50	99.50	-3	1,101	-0.27%
2023/09/28	0	0.00	1	98.20	97.50	-1	1,117	-0.09%
2023/09/27	1	95.70	0	0.00	98.50	1	1,144	0.09%
2023/09/21	2	101.25	1.1	101.41	98.30	0.9	1,321	0.07%
2023/09/20	0	0.00	2	97.80	97.70	-2	1,318	-0.15%
2023/09/19	0	0.00	0.1	100.00	97.10	-0.1	1,380	-0.01%
2023/09/18	5	101.00	8	102.44	99.60	-3	1,372	-0.22%
2023/09/12	0.1	93.10	0	0.00	93.00	0.1	1,369	0.01%
2023/09/07	1	93.20	0	0.00	93.20	1	1,400	0.07%
2023/09/05	4	94.10	0	0.00	93.80	4	1,421	0.28%
2023/09/04	0	95.30	0	0.00	95.10	0	1,428	0.00%
2023/09/01	0	0.00	2	96.70	96.10	-2	1,436	-0.14%
2023/08/30	0	0.00	2	95.85	96.00	-2	1,477	-0.14%
2023/08/29	0.2	94.50	0	0.00	94.20	0.2	1,491	0.01%
2023/08/25	1	92.90	0	0.00	93.20	1	1,517	0.07%
2023/08/21	0	0.00	0.5	93.50	94.50	-0.5	1,574	-0.03%
2023/08/14	4	91.85	16	91.03	91.30	-12	1,771	-0.68%
2023/08/11	1	96.00	1	95.20	95.00	0	1,989	0.00%
2023/08/10	2	98.35	4	97.13	96.50	-2	1,989	-0.10%
2023/08/09	1	102.50	0	0.00	101.00	1	2,005	0.05%
2023/08/08	1	101.50	0	0.00	101.50	1	2,049	0.05%
2023/08/04	0	0.00	1	102.50	103.00	-1	2,171	-0.05%
2023/08/02	2	102.00	1	103.50	102.00	1	2,283	0.04%
2023/08/01	1	105.00	0	0.00	105.50	1	2,374	0.04%
2023/07/28	1	106.00	0	0.00	106.00	1	2,825	0.04%
2023/07/27	1	107.00	0	0.00	107.00	1	2,989	0.03%
2023/07/25	1	109.00	0	0.00	110.00	1	3,024	0.03%
2023/07/24	0	0.00	3	110.17	110.00	-3	3,013	-0.10%
2023/07/21	2	109.25	1	110.50	108.00	1	3,024	0.03%
2023/07/20	1	108.50	0	0.00	108.50	1	3,055	0.03%
2023/07/19	0	0.00	1	109.00	109.50	-1	3,061	-0.03%
2023/07/18	1	107.50	0	0.00	106.50	1	3,098	0.03%
2023/07/17	0	0.00	1	108.00	109.00	-1	3,141	-0.03%
2023/07/11	1	107.00	2	107.25	107.00	-1	3,179	-0.03%
2023/07/10	1	108.50	0	0.00	108.00	1	3,206	0.03%
2023/07/06	2	109.75	1	111.00	109.50	1	3,311	0.03%
2023/07/05	1	109.00	1	109.00	109.00	0	3,365	0.00%
2023/07/04	2	111.00	0	0.00	109.50	2	3,397	0.06%
2023/07/03	2	111.25	2	111.50	110.50	0	3,502	0.00%
2023/06/30	8	113.56	4	113.25	112.00	4	3,482	0.11%
2023/06/29	6	114.42	8	115.44	115.00	-2	3,478	-0.06%
2023/06/28	2	112.00	2	112.25	112.00	0	3,436	0.00%
2023/06/27	3	111.33	7	112.21	111.50	-4	3,431	-0.12%
2023/06/26	1	107.00	0	0.00	107.00	1	3,404	0.03%
2023/06/20	1	108.50	0	0.00	109.00	1	3,423	0.03%
2023/06/19	1	110.50	1	111.50	110.00	0	3,423	0.00%
2023/06/14	0	0.00	2	110.00	109.00	-2	3,427	-0.06%
2023/06/07	2	110.00	0	0.00	110.00	2	3,520	0.06%
2023/06/06	3	109.00	0	0.00	109.50	3	3,555	0.08%
2023/06/05	3	110.33	3	110.00	110.00	0	3,565	0.00%
2023/06/02	3	111.17	4	111.88	111.00	-1	3,560	-0.03%
2023/06/01	2	111.25	2	111.00	111.50	0	3,571	0.00%
2023/05/31	0	0.00	2	112.25	113.00	-2	3,586	-0.06%
2023/05/30	2	111.00	2	110.50	110.00	0	3,584	0.00%
2023/05/29	1	110.50	1	112.00	111.50	0	3,595	0.00%
2023/05/26	1	111.00	0	0.00	110.50	1	3,607	0.03%
2023/05/25	3	112.67	0	0.00	111.50	3	3,607	0.08%
2023/05/24	5	113.80	2	113.75	113.50	3	3,625	0.08%
2023/05/23	0	0.00	2	113.75	115.00	-2	3,643	-0.05%
2023/05/22	4	111.50	0	0.00	111.50	4	3,625	0.11%
2023/05/19	1	113.50	7	111.50	111.00	-6	3,640	-0.16%
2023/05/18	7	114.79	4	115.25	114.00	3	3,633	0.08%
2023/05/17	18.1	118.55	12	119.04	116.50	6.1	3,594	0.17%
2023/05/16	1	110.00	1	110.00	110.00	0	3,389	0.00%
2023/05/15	6	110.25	5	109.80	108.50	1	3,459	0.03%
2023/05/11	4	114.63	3	116.50	112.50	1	3,656	0.03%
2023/05/10	0.5	120.50	4	121.00	120.00	-3.5	3,832	-0.09%
2023/05/09	2	123.50	12	121.58	120.50	-10	3,943	-0.25%
2023/05/08	2	126.00	0	0.00	125.00	2	3,923	0.05%
2023/05/05	17	127.59	23.5	125.74	127.50	-6.5	3,866	-0.17%
2023/05/04	27.5	123.32	25	122.32	122.50	2.5	3,652	0.07%
2023/05/03	13	119.62	4	116.63	115.50	9	3,474	0.26%
2023/05/02	1	115.00	13	115.54	117.50	-12	3,395	-0.35%
2023/04/28	0	0.00	0.3	105.00	107.00	-0.3	3,375	-0.01%
2023/04/27	2	103.50	0	0.00	104.00	2	3,385	0.06%
2023/04/26	1	101.50	1.1	102.68	103.50	-0.1	3,413	0.00%
2023/04/25	4	106.75	0	0.00	106.00	4	3,401	0.12%
2023/04/24	1	109.00	0	110.00	109.50	1	3,414	0.03%
2023/04/21	5	113.10	0	125.00	109.50	5	3,460	0.14%
2023/04/20	0	119.00	2	117.98	115.00	-2	3,444	-0.06%
2023/04/19	9	118.44	9	120.61	120.50	0	3,437	0.00%
2023/04/18	0	0.00	1	120.00	120.00	-1	3,585	-0.03%
2023/04/13	10	120.50	10	122.25	121.50	0	3,765	0.00%
2023/04/12	0	121.17	11.1	122.99	120.50	-11	3,768	-0.29%
2023/04/11	1	118.49	1	118.00	118.50	0	3,730	0.00%
2023/04/10	12	118.92	0	0.00	117.50	12	3,753	0.32%
2023/04/07	3	122.00	3	122.00	121.50	0	3,755	0.00%
2023/04/06	20	122.38	26	121.67	121.50	-6	3,795	-0.16%
2023/03/30	1	118.50	0	0.00	117.50	1	3,851	0.03%
2023/03/29	1	118.50	1.5	118.67	120.00	-0.5	3,868	-0.01%
2023/03/28	0	0.00	1	119.00	114.00	-1	3,913	-0.03%
2023/03/24	6	112.00	9	113.28	115.00	-3	4,134	-0.07%
2023/03/23	2	112.25	0	0.00	111.50	2	4,554	0.04%
2023/03/21	0.5	112.00	0	0.00	111.50	0.5	4,705	0.01%
2023/03/20	1	112.00	0	0.00	112.50	1	4,855	0.02%
2023/03/16	1	109.00	26	108.56	108.00	-25	5,213	-0.48%
2023/03/15	1	112.00	1	112.50	112.50	0	5,521	0.00%
2023/03/13	2	109.75	6	108.75	111.50	-4	6,309	-0.06%
2023/03/10	2	112.50	1.1	111.54	111.50	0.9	6,783	0.01%
2023/03/09	2.1	113.76	3.1	113.54	113.00	-1	7,147	-0.01%
2023/03/08	3	116.01	1	115.50	115.50	2	7,227	0.03%
2023/03/07	1	117.50	0	0.00	117.00	1	7,301	0.01%
2023/03/06	0	0.00	3	118.50	118.00	-3	7,404	-0.04%
2023/03/03	15	121.83	1	123.00	119.00	14	7,530	0.19%
2023/03/02	10	121.50	5	120.90	122.00	5	7,708	0.06%
2023/03/01	0	0.00	6.1	120.42	120.50	-6.1	7,922	-0.08%
2023/02/24	6	119.17	1	119.00	119.00	5	8,227	0.06%
2023/02/23	5	119.20	4	118.00	119.50	1	8,437	0.01%
2023/02/22	2	117.02	3	117.17	116.00	-1	8,623	-0.01%
2023/02/21	6	118.84	2	118.25	119.50	4	8,875	0.05%
2023/02/20	1	120.51	1	121.50	120.00	0	9,189	0.00%
2023/02/17	2	121.01	5	122.50	120.50	-3	9,348	-0.03%
2023/02/16	6	123.00	1	124.00	123.00	5	9,557	0.05%
2023/02/15	0	0.00	4	122.25	122.50	-4	9,737	-0.04%
2023/02/14	2	122.50	2	122.75	121.50	0	9,804	0.00%
2023/02/13	10	125.60	7.5	124.20	123.00	2.5	9,774	0.03%
2023/02/10	10	129.95	14	130.57	128.00	-4	9,728	-0.04%
2023/02/09	30	129.68	30	130.07	128.50	0	9,627	0.00%
2023/02/08	16	129.38	13.2	129.48	131.00	2.8	9,498	0.03%
2023/02/07	6	122.25	13.1	122.58	125.00	-7.1	9,271	-0.08%
2023/02/06	6	120.75	2.6	121.17	119.50	3.4	9,173	0.04%
2023/02/03	3	120.33	2.1	120.76	119.00	0.9	9,119	0.01%
2023/02/02	1	118.00	2	118.01	118.50	-1	9,084	-0.01%
2023/02/01	7	117.43	5	116.70	117.00	2	9,087	0.02%
2023/01/31	4	114.00	5.2	114.31	118.00	-1.2	9,112	-0.01%
2023/01/30	3.5	111.64	3	112.00	111.00	0.5	9,105	0.01%
2023/01/17	3	111.00	0	0.00	109.00	3	9,172	0.03%
2023/01/16	1	110.00	1	110.50	111.00	0	9,188	0.00%
2023/01/13	1	109.50	3	109.67	109.00	-2	9,212	-0.02%
2023/01/12	4.1	109.62	5	110.10	109.00	-1	9,258	-0.01%
2023/01/11	4	112.86	3.3	112.41	111.50	0.7	9,249	0.01%
2023/01/10	1.1	114.94	0	0.00	113.50	1.1	9,278	0.01%
2023/01/09	2	116.75	10	117.80	117.50	-8	9,363	-0.09%
2023/01/06	13.1	118.31	6	118.58	117.00	7.1	9,455	0.07%
2023/01/05	9	115.50	2	114.75	114.50	7	9,413	0.07%
2023/01/04	1	117.00	4	117.00	116.50	-3	9,477	-0.03%
2023/01/03	5	120.30	10	119.40	118.50	-5	9,530	-0.05%
2022/12/30	3	123.67	3.1	123.50	123.00	-0.1	9,589	0.00%
2022/12/29	3	121.83	4	123.63	124.00	-1	9,709	-0.01%
2022/12/28	6	125.00	1.5	125.82	123.00	4.5	9,823	0.05%
2022/12/27	4	126.50	6	125.83	126.50	-2	10,020	-0.02%
2022/12/26	4	126.50	6.4	126.42	124.00	-2.4	10,139	-0.02%
2022/12/23	10	125.75	8	125.44	125.50	2	10,219	0.02%
2022/12/22	10	123.50	10.1	123.62	125.00	-0.1	10,331	0.00%
2022/12/21	5	122.90	2	123.50	121.00	3	10,345	0.03%
2022/12/20	12	124.00	6	122.08	121.00	6	10,453	0.06%
2022/12/19	8	126.25	6	127.17	126.00	2	10,465	0.02%
2022/12/16	5.4	125.47	8	125.81	124.50	-2.6	10,510	-0.03%
2022/12/15	27.1	127.00	12	126.67	124.50	15.1	10,564	0.14%
2022/12/14	4	131.00	0	0.00	131.00	4	10,167	0.04%
2022/12/13	12	149.41	13.1	148.78	145.50	-1.1	10,221	-0.01%
2022/12/12	7.1	149.69	3	151.17	146.50	4.1	10,292	0.04%
2022/12/09	7	153.28	9.1	152.74	154.00	-2.1	10,248	-0.02%
2022/12/08	11	150.68	7.2	150.51	149.50	3.8	10,391	0.04%
2022/12/07	26	151.63	19.3	151.57	151.00	6.7	10,371	0.06%
2022/12/06	19	153.98	11	157.73	150.50	8	10,144	0.08%
2022/12/05	22.1	158.26	31	159.27	158.50	-8.9	9,984	-0.09%
2022/12/02	25.2	152.43	25.6	151.75	151.00	-0.5	9,667	0.00%
2022/12/01	17	143.44	26.2	146.92	150.00	-9.2	9,409	-0.10%
2022/11/30	9	136.06	17	135.94	136.50	-8	9,367	-0.09%
2022/11/29	1	131.50	13	132.54	133.00	-12	9,469	-0.13%
2022/11/28	13	132.96	7	133.86	133.50	6	9,588	0.06%
2022/11/25	3.1	132.06	6	131.92	130.50	-2.9	9,787	-0.03%
2022/11/24	26	134.10	14	133.50	134.00	12	10,147	0.12%
2022/11/23	17.1	134.97	17	134.50	136.50	0.1	10,352	0.00%
2022/11/22	20	131.18	19.1	132.87	130.50	0.9	10,437	0.01%
2022/11/21	27	134.15	23.4	134.89	132.50	3.6	10,491	0.03%
2022/11/18	14.2	130.28	14	131.68	131.00	0.2	10,604	0.00%
2022/11/17	30	132.18	15	131.03	128.50	15	10,546	0.14%
2022/11/16	14.2	127.05	29	127.26	130.00	-14.8	10,410	-0.14%
2022/11/15	10.2	120.50	13	120.46	121.00	-2.8	10,174	-0.03%
2022/11/14	21	118.60	15	118.26	121.00	6	9,995	0.06%
2022/11/11	17	114.17	27	111.50	114.00	-10	9,757	-0.10%
2022/11/10	6	108.00	7	106.86	106.50	-1	9,544	-0.01%
2022/11/09	4	105.25	2	105.50	105.50	2	9,451	0.02%
2022/11/08	3	106.17	1	106.96	103.50	2	9,447	0.02%
2022/11/07	4	104.86	2	105.25	105.00	2	9,432	0.02%
2022/11/04	4	107.25	8	107.25	104.00	-4	9,410	-0.04%
2022/11/03	7	106.64	2	107.50	106.50	5	9,359	0.05%
2022/11/02	10	106.70	5	105.90	106.50	5	9,324	0.05%
2022/11/01	7	104.28	5.2	103.21	103.50	1.8	9,271	0.02%
2022/10/31	0	0.00	6	101.67	101.50	-6	9,229	-0.07%
2022/10/28	3.1	101.31	3	100.77	98.30	0.1	9,211	0.00%
2022/10/27	7	100.79	5.1	101.25	102.00	1.9	9,188	0.02%
2022/10/26	4.1	98.34	4	98.43	98.60	0.1	9,147	0.00%
2022/10/25	2.1	100.30	11	101.14	100.00	-9	9,072	-0.10%
2022/10/21	0.1	108.50	0	0.00	107.00	0.1	8,954	0.00%
2022/10/20	6.1	110.84	1	112.00	112.00	5.1	8,906	0.06%
2022/10/19	1	111.50	2	111.00	110.50	-1	8,849	-0.01%
2022/10/18	8	113.19	12	113.25	112.50	-4	8,859	-0.05%
2022/10/17	8.1	110.32	6	107.33	111.00	2.1	8,801	0.02%
2022/10/14	5	115.10	13	115.43	115.50	-8	8,664	-0.09%
2022/10/13	5	112.70	2	115.00	108.00	3	8,521	0.04%
2022/10/12	8	113.19	11	113.41	113.00	-3	8,381	-0.04%
2022/10/11	9	111.88	5	112.00	110.50	4	8,250	0.05%
2022/10/07	12	116.87	6	117.83	114.00	6	8,119	0.07%
2022/10/06	14	116.07	12	116.00	118.50	2	7,954	0.03%
2022/10/05	8	114.31	13	114.42	113.00	-5	7,788	-0.06%
2022/10/04	17	114.38	25	114.70	114.50	-8	7,613	-0.11%
2022/10/03	19	108.29	17	109.30	110.50	2	7,368	0.03%
2022/09/30	2	106.75	8.2	105.54	107.50	-6.2	7,173	-0.09%
2022/09/29	15	104.57	15.5	103.95	103.50	-0.5	6,997	-0.01%
2022/09/28	3	100.13	6	99.63	99.10	-3	6,804	-0.04%
2022/09/27	6.1	106.11	2	104.50	107.00	4.1	6,688	0.06%
2022/09/26	12	106.17	16.1	106.03	104.50	-4.1	6,533	-0.06%
2022/09/23	12.1	110.78	11.4	107.46	108.00	0.7	6,431	0.01%
2022/09/22	29	109.57	21	110.76	112.00	8	6,289	0.13%
2022/09/21	1	106.50	2.1	106.54	107.50	-1.1	6,052	-0.02%
2022/09/20	2.2	108.50	4	107.75	107.00	-1.8	6,006	-0.03%
2022/09/19	6.2	110.96	2	107.25	107.50	4.2	5,930	0.07%
2022/09/16	0	118.50	0	0.00	116.00	0	5,738	0.00%
2022/09/15	11	120.00	5	121.60	117.50	6	5,663	0.11%
2022/09/14	16	119.78	14	116.75	116.00	2	5,337	0.04%
2022/09/13	13	118.31	15	117.93	118.00	-2	5,171	-0.04%
2022/09/12	3	120.31	56	117.16	120.00	-53	5,066	-1.05%
2022/09/08	12	118.83	9	117.56	118.50	3	4,871	0.06%
2022/09/07	1	119.00	1	116.00	119.00	0	4,729	0.00%
2022/09/06	5	119.80	8	119.00	118.50	-3	4,486	-0.07%
2022/09/05	3	132.15	13	134.69	129.00	-10	4,136	-0.24%
2022/09/02	6	131.17	6	131.17	129.50	0	3,925	0.00%
2022/09/01	15	129.16	13	130.12	129.50	2	3,703	0.05%
2022/08/31	46	133.89	14	133.57	128.00	32	3,382	0.95%
2022/08/30	3	120.34	13	124.07	129.50	-10	2,871	-0.35%
2022/08/29	14	118.86	28	118.54	118.00	-14	2,454	-0.57%
2022/08/26	17.4	118.44	25	120.72	117.00	-7.6	2,132	-0.36%
2022/08/25	71	110.97	51	112.43	112.00	20	1,749	1.14%
2022/08/24	18	104.64	20	110.40	111.50	-2	1,399	-0.14%
2022/08/23	4	101.00	9	98.99	101.50	-5	1,256	-0.40%
2022/08/22	13.1	97.52	1	94.40	98.90	12.1	1,096	1.10%
2022/08/19	0.1	90.60	0	0.00	90.60	0.1	955	0.01%
2022/08/17	2	89.90	2	90.40	90.50	0	936	0.00%
2022/08/16	0	0.00	3	91.67	91.40	-3	927	-0.32%
2022/08/15	0	0.00	4	90.45	90.70	-4	918	-0.44%
2022/08/12	2	88.15	11	88.43	88.50	-9	898	-1.00%
2022/08/11	1	85.30	1	85.70	85.90	0	871	0.00%
2022/08/10	0.1	85.10	6	86.10	85.10	-5.9	867	-0.68%
2022/08/05	0	0.00	20	84.50	84.50	-20	917	-2.18%
2022/08/04	24	83.25	1	82.90	82.90	23	926	2.48%
2022/08/03	1	87.10	1	87.80	83.90	0	916	0.00%
2022/08/02	13	88.28	0	0.00	85.50	13	909	1.43%
2022/08/01	0	92.40	0	0.00	90.70	0	901	0.00%
2022/07/28	0	0.00	5	89.70	89.00	-5	904	-0.55%
2022/07/27	1	89.30	0	0.00	89.30	1	894	0.11%
2022/07/26	5	88.50	0	0.00	88.50	5	876	0.57%
2022/07/25	2.3	91.75	18	90.16	90.40	-15.7	859	-1.83%
2022/07/22	10	87.90	1	84.80	88.80	9	798	1.13%
2022/07/21	1	81.40	10	82.00	83.00	-9	771	-1.17%
2022/07/20	0	0.00	1	82.70	81.00	-1	770	-0.13%
2022/07/15	10	80.40	0	0.00	80.40	10	791	1.26%
2022/07/12	2	78.60	0	0.00	78.50	2	822	0.24%
2022/07/11	1	82.80	1	83.40	82.00	0	831	0.00%
2022/07/04	3	80.73	1	83.30	80.50	2	965	0.21%
2022/07/01	1	86.10	1	83.80	83.00	0	1,008	0.00%
2022/06/28	1	90.50	1	93.40	89.80	0	992	0.00%
2022/06/27	1	93.20	20	93.57	93.40	-19	985	-1.93%
2022/06/24	2	95.60	1.2	95.43	94.50	0.8	978	0.08%
2022/06/23	0	0.00	3	91.13	96.00	-3	976	-0.31%
2022/06/22	1	89.80	0	0.00	89.40	1	942	0.11%
2022/06/21	1	89.90	2	90.85	90.60	-1	939	-0.11%
2022/06/20	6	90.17	1	91.50	89.00	5	935	0.53%
2022/06/17	1	89.60	1	89.60	90.50	0	926	0.00%
2022/06/16	28	91.06	1	91.50	89.20	27	926	2.92%
2022/06/15	2	90.80	1	90.50	90.50	1	938	0.11%
2022/06/14	2	88.05	0	0.00	88.10	2	942	0.21%
2022/06/13	2	90.20	1	90.00	89.20	1	944	0.11%
2022/06/10	2	87.60	1	87.50	87.50	1	938	0.11%
2022/06/09	6	86.75	0	0.00	86.30	6	937	0.64%
2022/06/08	13	85.51	1	86.80	86.70	12	944	1.27%
2022/06/06	2	82.90	0	0.00	82.70	2	958	0.21%
2022/05/30	12	82.25	0	0.00	82.10	12	1,035	1.16%
2022/05/24	1	82.70	1	81.60	80.80	0	1,103	0.00%
2022/05/23	3	83.77	1.2	82.73	82.80	1.8	1,112	0.16%
2022/05/20	0	0.00	1	81.80	80.90	-1	1,124	-0.09%
2022/05/19	0	0.00	1	80.00	80.30	-1	1,199	-0.08%
2022/05/18	0.2	81.80	0	0.00	81.60	0.2	1,200	0.02%
2022/05/17	1	82.00	0.2	82.30	81.40	0.8	1,211	0.07%
2022/05/16	6.2	80.05	0	0.00	83.70	6.2	1,217	0.51%
2022/05/06	0	0.00	6.1	82.86	81.10	-6.1	1,180	-0.52%
2022/05/05	1	85.50	0	0.00	85.50	1	1,165	0.09%
2022/04/28	3	89.87	0	0.00	88.50	3	1,183	0.25%
2022/04/27	0	0.00	1	88.10	88.10	-1	1,182	-0.08%
2022/04/26	0	0.00	1	92.20	91.00	-1	1,174	-0.09%
2022/04/25	1	93.20	0	0.00	91.60	1	1,186	0.08%
2022/04/21	1	94.90	1	95.90	95.00	0	1,200	0.00%
2022/04/20	0	0.00	1	95.80	95.40	-1	1,193	-0.08%
2022/04/19	1	93.50	1.9	93.51	93.20	-0.9	1,180	-0.08%
2022/04/18	1	95.30	1	95.70	94.90	0	1,177	0.00%
2022/04/15	1	96.60	1	95.90	95.90	0	1,181	0.00%
2022/04/14	1	94.10	1	94.70	96.00	0	1,173	0.00%
2022/04/13	1	94.20	1	95.00	94.30	0	1,174	0.00%
2022/04/11	2	98.70	6.2	97.43	98.50	-4.2	1,156	-0.36%
2022/04/08	0	0.00	0	96.20	93.80	0	1,092	0.00%
2022/04/07	2	92.65	1	96.20	95.50	1	1,075	0.09%
2022/04/01	1	91.80	0	0.00	91.80	1	1,032	0.10%
2022/03/21	0.1	94.80	0	0.00	94.50	0.1	1,131	0.01%
2022/03/18	0	0.00	1	95.80	94.30	-1	1,150	-0.09%
2022/03/17	0	0.00	1	94.40	94.10	-1	1,144	-0.09%
2022/03/16	0.1	91.50	0	0.00	91.40	0.1	1,156	0.01%
2022/03/11	1.1	94.86	5	94.50	94.30	-3.9	1,270	-0.31%
2022/03/10	0	0.00	1	95.80	94.40	-1	1,278	-0.08%
2022/03/09	1	91.40	0	0.00	91.60	1	1,278	0.08%
2022/03/08	1	95.00	1	95.60	90.20	0	1,289	0.00%
2022/03/07	1	97.20	0	0.00	97.00	1	1,267	0.08%
2022/03/04	3	101.17	0	0.00	101.00	3	1,264	0.24%
2022/03/03	2	102.00	0	0.00	102.00	2	1,346	0.15%
2022/03/02	2	102.00	0	0.00	102.50	2	1,398	0.14%
2022/03/01	0	0.00	6.3	102.97	102.50	-6.3	1,400	-0.45%
2022/02/25	1	101.00	2	103.00	104.50	-1	1,410	-0.07%
2022/02/24	7	102.21	0	0.00	101.50	7	1,441	0.49%
2022/02/23	3	104.50	3	104.67	105.00	0	1,442	0.00%
2022/02/22	1	103.50	0	0.00	104.00	1	1,442	0.07%
2022/02/21	11	106.73	12	107.54	107.00	-1	1,451	-0.07%
2022/02/18	1	102.50	0	0.00	103.00	1	1,380	0.07%
2022/02/17	2	103.25	2	104.00	103.50	0	1,392	0.00%
2022/02/16	2	103.00	2	105.00	103.00	0	1,388	0.00%
2022/02/15	1	104.50	5	109.20	103.00	-4	1,376	-0.29%
2022/02/14	1	103.00	0	0.00	101.50	1	1,337	0.07%
2022/02/11	5	105.50	1	105.00	104.00	4	1,339	0.30%
2022/02/10	1	105.00	0	0.00	104.50	1	1,342	0.07%
2022/02/09	1	102.50	1	103.50	104.00	0	1,348	0.00%
2022/02/08	1	102.50	1	103.50	103.50	0	1,353	0.00%
2022/02/07	1	102.00	3	102.83	104.50	-2	1,356	-0.15%
2022/01/26	2	100.25	1	100.50	100.50	1	1,358	0.07%
2022/01/25	1	102.00	0	0.00	100.50	1	1,362	0.07%
2022/01/24	1	102.00	3	102.83	103.00	-2	1,376	-0.15%
2022/01/21	2	103.25	6	103.58	102.50	-4	1,453	-0.28%
2022/01/20	1	103.51	1	104.50	104.00	0	1,531	0.00%
2022/01/19	1	104.00	1	105.00	104.50	0	1,580	0.00%
2022/01/18	1	106.01	0	108.50	105.50	1	1,593	0.06%
2022/01/17	0	104.00	1	105.00	108.00	-1	1,582	-0.06%
2022/01/14	1	105.00	0	0.00	103.50	1	1,561	0.06%
2022/01/11	0	0.00	2	107.00	107.50	-2	1,573	-0.13%
2022/01/10	4	109.25	1	110.00	108.50	3	1,578	0.19%
2022/01/05	1	107.50	1	106.50	106.50	0	1,633	0.00%
2022/01/04	3	107.50	0	0.00	106.00	3	1,655	0.18%
2022/01/03	0	0.00	2	108.00	107.50	-2	1,654	-0.12%
2021/12/30	5	113.00	0	0.00	111.50	5	1,654	0.30%
2021/12/29	1	110.50	0	0.00	110.00	1	1,650	0.06%
2021/12/28	1	110.00	0.1	110.87	110.00	0.9	1,677	0.05%
2021/12/27	0.1	111.00	1.5	111.33	110.50	-1.4	1,708	-0.08%
2021/12/24	1	112.00	0	0.00	112.00	1	1,723	0.06%
2021/12/22	1	113.50	0.1	114.50	113.00	0.9	1,735	0.05%
2021/12/20	0	0.00	3	114.83	115.00	-3	1,727	-0.17%
2021/12/15	0.1	111.00	0	0.00	111.00	0.1	1,870	0.01%
2021/12/14	2	112.50	0	0.00	111.50	2	1,960	0.10%
2021/12/09	3	115.50	6	116.42	113.50	-3	1,966	-0.15%
2021/12/08	3	117.17	1	118.00	115.50	2	1,962	0.10%
2021/12/07	1	110.50	0	0.00	110.00	1	1,892	0.05%
2021/12/06	2	112.50	3	114.50	113.00	-1	1,901	-0.05%
2021/12/02	2	112.75	0	0.00	112.00	2	1,950	0.10%
2021/11/30	0	0.00	1.1	110.04	110.50	-1.1	1,941	-0.06%
2021/11/29	5	112.40	2	114.00	109.00	3	1,930	0.16%
2021/11/26	1	111.50	4	112.25	110.00	-3	1,855	-0.16%
2021/11/24	0	0.00	2	106.75	109.00	-2	1,799	-0.11%
2021/11/23	13	108.50	11	110.36	105.50	2	1,794	0.11%
2021/11/22	1.1	108.50	1	105.50	108.00	0.1	1,775	0.01%
2021/11/19	1	104.50	0	0.00	103.50	1	1,782	0.06%
2021/11/18	1	104.50	1	105.50	106.50	0	1,810	0.00%
2021/11/16	0	0.00	2	105.00	105.00	-2	1,842	-0.11%
2021/11/15	1	102.50	1	103.50	103.50	0	1,870	0.00%
2021/11/12	1	102.50	2	103.25	102.50	-1	1,962	-0.05%
2021/11/11	3	102.67	1	103.50	102.50	2	2,056	0.10%
2021/11/10	0	0.00	1	104.50	102.50	-1	2,124	-0.05%
2021/11/09	2	103.25	0	0.00	103.00	2	2,150	0.09%
2021/11/08	2	105.00	0	0.00	104.00	2	2,155	0.09%
2021/11/04	1	105.50	0	0.00	105.00	1	2,179	0.05%
2021/11/02	1	105.00	0	0.00	105.00	1	2,320	0.04%
2021/11/01	2	105.00	0	0.00	105.00	2	2,323	0.09%
2021/10/29	7	112.50	1	113.50	108.50	6	2,320	0.26%
2021/10/28	1	115.00	1	116.00	116.50	0	2,256	0.00%
2021/10/27	0	0.00	2	107.00	106.00	-2	2,198	-0.09%
2021/10/22	0	0.00	1	104.00	103.00	-1	2,176	-0.05%
2021/10/19	3	106.00	0	0.00	108.00	3	2,247	0.13%
2021/10/18	0.1	106.50	0	0.00	106.50	0.1	2,283	0.00%
2021/10/15	1	108.50	1	110.00	106.50	0	2,377	0.00%
2021/10/14	0	0.00	1	105.50	107.50	-1	2,373	-0.04%
2021/10/13	2	103.25	4	103.38	101.00	-2	2,362	-0.08%
2021/10/12	0	0.00	4	105.50	104.50	-4	2,414	-0.17%
2021/10/08	1	113.00	0.2	112.09	111.00	0.8	2,450	0.03%
2021/10/07	1	111.00	0	0.00	112.50	1	2,521	0.04%
2021/10/05	1	113.00	0	0.00	113.50	1	2,645	0.04%
2021/10/04	2	115.50	3	116.83	114.00	-1	2,635	-0.04%
2021/10/01	0	0.00	1	130.50	124.00	-1	2,614	-0.04%
2021/09/29	2.2	125.55	9	125.61	125.00	-6.8	2,637	-0.26%
2021/09/28	2	130.00	0.1	131.00	128.50	1.9	2,652	0.07%
2021/09/27	0	0.00	0.7	131.00	130.00	-0.7	2,667	-0.03%
2021/09/24	3	132.00	27	132.65	132.50	-24	2,696	-0.89%
2021/09/23	42.1	134.38	11	131.91	131.50	31.1	2,727	1.14%
2021/09/22	20	133.60	31	138.15	140.00	-11	2,708	-0.41%
2021/09/17	1	128.00	4	131.25	133.50	-3	2,661	-0.11%
2021/09/16	1	128.00	0	0.00	128.00	1	2,610	0.04%
2021/09/15	0	0.00	4	130.25	129.00	-4	2,614	-0.15%
2021/09/09	1	125.00	1	129.00	125.00	0	2,960	0.00%
2021/09/08	3	128.50	0	0.00	125.50	3	3,003	0.10%
2021/09/07	1	125.50	1	123.00	126.50	0	3,060	0.00%
2021/09/06	1	124.50	1	126.00	122.00	0	3,221	0.00%
2021/09/03	0.2	126.00	0	0.00	124.50	0.2	3,543	0.01%
2021/09/02	1	127.00	3	126.33	126.00	-2	3,814	-0.05%
2021/09/01	1	127.00	2	128.50	127.00	-1	3,899	-0.03%
2021/08/31	0	0.00	1	130.50	130.00	-1	4,071	-0.02%
2021/08/30	11	129.59	0	0.00	129.00	11	4,203	0.26%
2021/08/27	2.1	130.00	2	129.51	129.00	0.1	4,232	0.00%
2021/08/26	0	0.00	1.5	130.17	128.00	-1.5	4,289	-0.04%
2021/08/25	0	0.00	1.2	129.58	130.00	-1.2	4,396	-0.03%
2021/08/24	2	129.75	0	133.00	127.00	2	4,517	0.04%
2021/08/23	0	0.00	0.1	135.00	131.50	-0.1	4,583	0.00%
2021/08/20	0	0.00	20	132.63	133.00	-20	4,589	-0.44%
2021/08/19	12.1	134.09	7	133.50	129.00	5.1	4,627	0.11%
2021/08/18	13.6	133.61	11	132.68	132.00	2.6	4,615	0.06%
2021/08/17	5.2	147.49	3.2	141.72	141.50	2	4,574	0.04%
2021/08/16	20	139.93	2.1	140.81	143.50	17.9	4,540	0.39%
2021/08/13	2.1	139.93	2	139.75	137.00	0.1	4,512	0.00%
2021/08/12	2.1	135.21	1	135.50	135.50	1.1	4,528	0.02%
2021/08/11	0	0.00	2	132.75	131.50	-2	4,619	-0.04%
2021/08/10	1	134.50	1	136.00	135.50	0	4,855	0.00%
2021/08/09	3	135.67	3	139.50	133.00	0	5,032	0.00%
2021/08/06	2	143.50	3	140.83	143.00	-1	5,248	-0.02%
2021/08/05	2	136.50	5	134.90	133.50	-3	5,428	-0.06%
2021/08/04	0	0.00	2.3	134.00	134.00	-2.3	5,612	-0.04%
2021/08/03	0	0.00	10	137.00	136.50	-10	5,685	-0.18%
2021/07/30	0	0.00	8	132.88	129.00	-8	5,697	-0.14%
2021/07/29	1	130.00	0	0.00	130.00	1	5,736	0.02%
2021/07/28	2	127.50	0	0.00	126.00	2	5,762	0.03%
2021/07/27	6.2	127.56	1	126.50	126.00	5.2	5,868	0.09%
2021/07/26	3	134.00	2	133.50	133.50	1	5,964	0.02%
2021/07/23	4	129.75	3	127.17	130.50	1	5,979	0.02%
2021/07/22	13	130.77	9	130.56	129.50	4	5,975	0.07%
2021/07/21	1	142.89	1	140.00	135.00	0	6,006	0.00%
2021/07/20	0	0.00	10	144.00	144.00	-10	5,955	-0.17%
2021/07/19	1	133.00	0	0.00	131.00	1	5,981	0.02%
2021/07/16	1	135.00	0	0.00	134.00	1	6,061	0.02%
2021/07/15	1	132.50	0	0.00	134.00	1	6,039	0.02%
2021/07/14	1	122.73	2	125.00	122.00	-1	6,043	-0.02%
2021/07/13	1.6	128.88	5	127.30	123.50	-3.4	6,076	-0.06%
2021/07/12	2.1	138.00	2	140.50	136.50	0.1	6,068	0.00%
2021/07/09	10	141.00	3	141.00	139.50	7	6,056	0.12%
2021/07/08	1.1	142.49	3	142.67	141.00	-1.9	6,076	-0.03%
2021/07/07	0.1	145.00	12.3	144.98	142.50	-12.2	6,118	-0.20%
2021/07/06	2	143.50	2	144.00	142.50	0	6,137	0.00%
2021/07/05	11	140.05	3.4	142.43	143.50	7.6	6,150	0.12%
2021/07/02	5.1	143.80	6.2	142.60	142.00	-1.1	6,186	-0.02%
2021/07/01	3	146.67	1.4	148.21	144.00	1.6	6,160	0.03%
2021/06/30	4	149.25	1	150.00	147.50	3	6,147	0.05%
2021/06/29	4.3	140.48	28.4	140.52	152.00	-24.1	6,120	-0.39%
2021/06/28	8.3	148.87	3.3	146.00	146.00	5	6,059	0.08%
2021/06/25	2.4	152.97	4.1	152.59	150.50	-1.7	6,030	-0.03%
2021/06/24	0.6	154.95	5.1	154.51	154.50	-4.6	6,015	-0.08%
2021/06/23	2.1	155.26	2	156.25	155.00	0.1	6,065	0.00%
2021/06/22	3.2	157.63	9	155.50	154.00	-5.8	6,024	-0.10%
2021/06/21	9.1	165.82	4	163.63	163.00	5.1	5,944	0.09%
2021/06/18	18.5	170.43	5	177.20	178.00	13.5	6,113	0.22%
2021/06/17	0.1	167.50	3	168.33	167.50	-3	6,310	-0.05%
2021/06/16	1.4	166.41	6.2	165.50	164.00	-4.8	6,412	-0.08%
2021/06/15	7	173.07	10.2	171.09	171.50	-3.2	6,536	-0.05%
2021/06/11	16.3	184.26	8	186.69	176.00	8.3	6,427	0.13%
2021/06/10	8	175.69	14.4	177.61	179.50	-6.4	6,239	-0.10%
2021/06/09	5	161.60	11.3	163.70	163.50	-6.3	5,974	-0.10%
2021/06/08	14.2	164.45	24	159.29	161.00	-9.8	5,907	-0.17%
2021/06/07	23	158.74	4.3	157.34	160.00	18.7	5,741	0.33%
2021/06/04	4	145.38	0.5	146.33	145.50	3.6	5,628	0.06%
2021/06/03	2.1	148.02	2.2	147.58	143.50	-0.1	5,638	0.00%
2021/06/02	1.3	159.91	13.3	155.66	151.00	-12	5,656	-0.21%
2021/06/01	12.3	136.78	15.3	142.69	159.50	-3	5,555	-0.05%
2021/05/28	1	161.00	6.1	160.26	160.50	-5.1	5,355	-0.10%
2021/05/27	4.5	168.05	1	162.00	162.00	3.5	5,331	0.07%
2021/05/26	3	165.00	0.9	163.47	162.50	2.1	5,380	0.04%
2021/05/25	3	167.00	9.2	162.96	160.50	-6.2	5,447	-0.11%
2021/05/24	3	163.00	0.3	163.00	170.00	2.8	5,566	0.05%
2021/05/21	1	159.00	7	157.71	158.00	-6	5,534	-0.11%
2021/05/20	11.5	165.18	5	163.80	161.00	6.5	5,694	0.11%
2021/05/19	10	161.75	10.2	161.32	160.00	-0.2	5,773	0.00%
2021/05/18	23.5	178.52	5	176.80	175.00	18.5	5,782	0.32%
2021/05/17	6.4	182.37	26	180.00	188.50	-19.7	5,839	-0.34%
2021/05/14	38	169.66	23.3	173.49	171.50	14.7	5,771	0.25%
2021/05/13	11	162.00	23.6	162.58	169.50	-12.6	5,536	-0.23%
2021/05/12	21	150.14	8.1	153.14	154.50	12.9	5,280	0.24%
2021/05/11	3	136.83	13	133.23	140.50	-10	5,109	-0.20%
2021/05/10	1.1	134.45	3	134.33	134.00	-1.9	5,025	-0.04%
2021/05/07	2	133.50	1	133.00	133.50	1	5,004	0.02%
2021/05/06	0.1	135.00	7	136.29	131.50	-6.9	4,971	-0.14%
2021/05/05	10.1	144.48	0	0.00	139.00	10.1	4,922	0.20%
2021/05/04	9.5	147.38	1	141.50	143.50	8.5	4,903	0.17%
2021/05/03	3	149.17	6.1	153.98	155.50	-3.1	4,781	-0.06%
2021/04/29	3	140.67	0	0.00	141.50	3	4,667	0.06%
2021/04/28	0	0.00	2	141.50	136.50	-2	4,648	-0.04%
2021/04/27	2	140.00	3	144.83	139.50	-1	4,623	-0.02%
2021/04/26	0	0.00	2	139.75	137.00	-2	4,566	-0.04%
2021/04/23	4	143.88	4	142.63	141.50	0	4,553	0.00%
2021/04/22	4.4	145.22	13	142.15	139.50	-8.6	4,513	-0.19%
2021/04/21	4.9	156.67	3	154.33	151.00	1.9	4,427	0.04%
2021/04/20	4.1	150.24	6	154.08	160.00	-1.9	4,411	-0.04%
2021/04/19	10	168.75	3	163.50	156.50	7	4,361	0.16%
2021/04/16	5	155.70	9	158.89	168.00	-4	4,259	-0.09%
2021/04/15	6	151.00	0	0.00	153.00	6	4,164	0.14%
2021/04/14	1	135.00	1	145.00	145.00	0	4,158	0.00%
2021/04/13	7	149.57	20.3	151.72	148.00	-13.3	4,134	-0.32%
2021/04/12	7	171.00	2.3	171.00	160.00	4.7	4,126	0.11%
2021/04/09	14	153.36	2	145.00	155.50	12	4,132	0.29%
2021/04/08	5	139.70	4	141.50	141.50	1	4,138	0.02%
2021/04/06	0	0.00	2	118.00	117.50	-2	4,108	-0.05%
2021/04/01	0	0.00	1	111.00	118.00	-1	4,103	-0.02%
2021/03/31	0	0.00	1	115.00	112.00	-1	4,084	-0.02%
2021/03/30	1	120.00	11	124.55	119.50	-10	4,077	-0.25%
2021/03/29	7	127.29	1	120.50	123.00	6	4,088	0.15%
2021/03/26	3	110.83	5	113.00	117.00	-2	4,071	-0.05%
2021/03/22	24	94.49	23	95.06	97.10	1	4,040	0.02%
2021/03/19	46	91.24	40.1	91.71	88.30	5.9	3,752	0.16%
2021/03/18	15	82.97	32	83.43	86.70	-17	3,407	-0.50%
2021/03/17	20	79.82	14	79.19	78.90	6	3,265	0.18%
2021/03/16	11	76.81	5	76.38	74.70	6	3,064	0.20%
2021/03/15	12.1	76.34	4	78.88	76.20	8.1	2,992	0.27%
2021/03/12	0	0.00	3	75.60	75.00	-3	2,868	-0.10%
2021/03/11	0	0.00	1	77.90	78.00	-1	2,862	-0.03%
2021/03/10	0	0.00	1	74.40	75.80	-1	2,843	-0.04%
2021/03/08	4	72.70	2	72.95	72.00	2	2,888	0.07%
2021/03/05	1	75.90	12	73.88	75.90	-11	2,850	-0.39%
2021/03/04	0	0.00	3	69.00	69.00	-3	2,775	-0.11%
2021/03/03	0	0.00	4	68.00	68.00	-4	2,753	-0.15%
2021/03/02	2	66.00	1	66.00	65.00	1	2,726	0.04%
2021/02/26	1	65.00	13	64.38	64.50	-12	2,740	-0.44%
2021/02/25	14	65.76	4	68.65	66.70	10	2,734	0.37%
2021/02/24	11	60.81	6.8	63.62	64.00	4.2	2,635	0.16%
2021/02/23	18.8	65.42	5	59.70	62.00	13.8	2,557	0.54%
2021/02/22	2	65.50	1	65.50	65.50	1	2,411	0.04%
2021/02/19	3	57.43	7	58.71	59.60	-4	2,404	-0.17%
2021/02/18	4	51.35	7	52.43	54.20	-3	2,216	-0.14%
2021/02/17	6	50.37	5	49.68	49.35	1	2,111	0.05%
2021/02/05	27	47.59	24	49.06	48.00	3	2,043	0.15%
2021/02/04	2	44.90	4	46.05	46.50	-2	1,793	-0.11%
2021/02/03	0	0.00	3	41.12	42.30	-3	1,684	-0.18%
2021/02/02	1	39.10	0	0.00	39.30	1	1,668	0.06%
2021/02/01	0	0.00	2	40.45	39.30	-2	1,682	-0.12%
2021/01/28	1	39.10	0	0.00	39.05	1	1,694	0.06%
2021/01/26	1	40.00	0	0.00	40.05	1	1,730	0.06%
2021/01/25	2	40.60	19	40.50	40.05	-17	1,792	-0.95%
2021/01/22	15	39.10	0	0.00	39.05	15	1,809	0.83%
2021/01/21	2	39.75	0	0.00	39.30	2	1,847	0.11%
2021/01/20	0	0.00	1	41.00	40.20	-1	1,881	-0.05%
2021/01/19	1	39.85	2	40.28	39.80	-1	1,897	-0.05%
2021/01/18	7	40.31	5	39.92	39.30	2	1,955	0.10%
2021/01/15	1	39.40	75	40.11	39.20	-74	1,978	-3.74%
2021/01/14	1	41.50	21	41.81	41.10	-20	2,009	-1.00%
2021/01/13	1	41.85	9	43.13	41.85	-8	2,030	-0.39%
2021/01/12	4	44.28	27	44.02	43.80	-23	2,052	-1.12%
2021/01/11	1	42.10	0	0.00	41.85	1	2,076	0.05%
2021/01/07	0	0.00	2	44.15	43.85	-2	2,165	-0.09%
2021/01/05	1	44.65	1	44.60	44.65	0	2,350	0.00%
2021/01/04	3	46.35	1	44.60	44.35	2	2,445	0.08%
2020/12/31	10	48.78	3	48.23	47.00	7	2,450	0.29%
2020/12/30	2	50.65	7	50.73	50.00	-5	2,427	-0.21%
2020/12/29	0	0.00	1	49.70	50.00	-1	2,421	-0.04%
2020/12/28	1	48.70	0	0.00	48.20	1	2,483	0.04%
2020/12/23	0	0.00	1	49.45	47.55	-1	2,726	-0.04%
2020/12/22	2	48.95	2	48.15	48.90	0	2,798	0.00%
2020/12/21	1	46.30	0	0.00	46.10	1	2,813	0.04%
2020/12/18	0	0.00	1	46.30	47.30	-1	2,845	-0.04%
2020/12/17	7	45.89	9	45.41	45.40	-2	2,873	-0.07%
2020/12/16	6	45.28	2	45.98	45.50	4	2,931	0.14%
2020/12/15	0	0.00	7	46.25	45.65	-7	2,979	-0.23%
2020/12/11	2	47.40	1	47.55	47.20	1	3,132	0.03%
2020/12/10	7	48.92	5	49.15	48.60	2	3,229	0.06%
2020/12/09	1	49.80	2	49.75	49.15	-1	4,038	-0.02%
2020/12/08	4	50.53	1	50.40	50.00	3	4,102	0.07%
2020/12/07	2	51.15	2	50.40	50.30	0	4,259	0.00%
2020/12/04	1	51.60	0	0.00	51.40	1	4,600	0.02%
2020/12/03	7	53.80	7	53.89	52.00	0	4,927	0.00%
2020/12/01	0	0.00	2	51.00	50.90	-2	5,095	-0.04%
2020/11/30	0	0.00	1	51.10	51.20	-1	5,260	-0.02%
2020/11/27	0	0.00	1	50.70	51.10	-1	5,380	-0.02%
2020/11/26	0	0.00	3	51.10	50.90	-3	5,536	-0.05%
2020/11/25	0	0.00	3	52.53	51.00	-3	5,796	-0.05%
2020/11/23	0	0.00	1	51.70	51.60	-1	6,060	-0.02%
2020/11/20	1	51.70	0	0.00	51.70	1	6,105	0.02%
2020/11/18	0	0.00	8	51.43	52.00	-8	6,242	-0.13%
2020/11/17	1	50.80	5	50.16	50.60	-4	6,305	-0.06%
2020/11/16	2	50.90	0	0.00	50.90	2	6,329	0.03%
2020/11/13	0	0.00	2	51.20	51.80	-2	6,340	-0.03%
2020/11/11	0	0.00	2	52.10	51.90	-2	6,297	-0.03%
2020/11/10	3	53.67	4	52.18	52.60	-1	6,300	-0.02%
2020/11/09	1	54.70	5	54.90	54.20	-4	6,296	-0.06%
2020/11/06	5	54.30	0	0.00	54.20	5	6,307	0.08%
2020/11/05	7	55.01	5	54.60	54.10	2	6,312	0.03%
2020/11/03	1	54.20	0	0.00	54.20	1	6,384	0.02%
2020/11/02	7	53.81	6	54.27	53.70	1	6,503	0.02%
2020/10/30	1	54.20	1	54.90	52.50	0	6,728	0.00%
2020/10/29	8	53.80	8	54.48	54.30	0	6,732	0.00%
2020/10/28	12	55.09	5	53.80	53.40	7	6,718	0.10%
2020/10/27	10	55.77	5	55.10	54.80	5	6,745	0.07%
2020/10/26	2	54.80	0	0.00	54.90	2	6,754	0.03%
2020/10/23	20	56.57	16	57.36	57.30	4	6,708	0.06%
2020/10/22	8	56.51	1	57.00	56.30	7	6,726	0.10%
2020/10/21	6	58.45	2	58.50	58.10	4	6,710	0.06%
2020/10/20	13	59.18	10	58.70	58.70	3	6,697	0.04%
2020/10/19	12	61.10	10	59.58	59.40	2	6,677	0.03%
2020/10/16	19	60.23	33	59.98	61.20	-14	6,647	-0.21%
2020/10/15	5	58.94	4	59.58	58.90	1	6,598	0.02%
2020/10/14	14	59.01	8	59.90	60.10	6	6,628	0.09%
2020/10/13	20	59.27	0	0.00	59.30	20	6,637	0.30%
2020/10/12	11	62.88	5	64.64	61.40	6	6,559	0.09%
2020/10/08	2	61.70	0	0.00	62.60	2	6,531	0.03%
2020/10/07	7	63.41	0	0.00	63.00	7	6,530	0.11%
2020/10/06	7	63.53	2	64.00	64.10	5	6,551	0.08%
2020/10/05	15	64.17	14	65.16	63.30	1	6,604	0.02%
2020/09/30	31	62.76	3	63.07	63.00	28	6,640	0.42%
2020/09/29	64	64.52	82	65.50	63.00	-18	6,660	-0.27%
2020/09/28	2	64.00	16	63.78	64.00	-14	6,551	-0.21%
2020/09/25	23	60.60	0	0.00	58.20	23	6,589	0.35%
2020/09/24	3	61.70	8	63.29	62.40	-5	6,539	-0.08%
2020/09/23	24	62.09	6	63.20	62.40	18	6,555	0.27%
2020/09/22	35	62.71	0	0.00	62.10	35	6,573	0.53%
2020/09/21	20	64.23	16	63.39	63.30	4	6,608	0.06%
2020/09/18	5	65.44	1	66.20	64.60	4	6,653	0.06%
2020/09/17	18	65.81	13	65.84	65.30	5	6,705	0.07%
2020/09/16	9	65.58	8	64.63	64.60	1	6,707	0.01%
2020/09/15	9	64.92	7	65.13	66.20	2	6,696	0.03%
2020/09/14	8	66.19	14	67.78	64.10	-6	6,710	-0.09%
2020/09/11	14	63.03	11	63.37	62.80	3	6,113	0.05%
2020/09/10	18	65.33	23	63.76	63.00	-5	6,301	-0.08%
2020/09/09	44	67.43	66	67.35	63.70	-22	6,227	-0.35%
2020/09/08	45	68.02	23	68.30	68.80	22	6,001	0.37%
2020/09/07	1	61.80	2	62.85	62.60	-1	5,740	-0.02%
2020/09/04	0	0.00	6	61.07	61.80	-6	5,744	-0.10%
2020/09/03	4	60.73	3	60.73	60.70	1	5,837	0.02%
2020/09/02	11	63.30	2	64.10	62.80	9	5,774	0.16%
2020/09/01	1	64.00	5	64.00	64.50	-4	5,734	-0.07%
2020/08/31	49	63.33	38	63.57	62.10	11	5,622	0.20%
2020/08/28	0	0.00	12	65.40	65.40	-12	5,423	-0.22%
2020/08/27	4	58.23	33	58.86	59.50	-29	5,414	-0.54%
2020/08/26	1	57.30	2	57.00	56.60	-1	5,297	-0.02%
2020/08/25	7	55.50	12	55.17	56.50	-5	5,345	-0.09%
2020/08/24	10	58.79	4	56.50	56.50	6	5,387	0.11%
2020/08/21	10	58.84	16	57.58	58.80	-6	5,407	-0.11%
2020/08/20	13	53.16	2	55.00	55.00	11	5,506	0.20%
2020/08/19	11	59.82	13	58.38	58.00	-2	5,686	-0.04%
2020/08/18	10	58.81	3	58.67	58.80	7	5,865	0.12%
2020/08/14	2	56.00	0	0.00	55.70	2	6,198	0.03%
2020/08/13	2	54.75	1	55.00	54.40	1	6,392	0.02%
2020/08/12	1	57.90	1	57.80	57.80	0	6,492	0.00%
2020/08/10	1	59.00	4	59.70	59.00	-3	6,646	-0.05%
2020/08/07	3	59.33	6	61.07	61.00	-3	6,707	-0.04%
2020/08/06	14	62.98	5	64.18	62.50	9	6,726	0.13%
2020/08/05	15	64.91	125	64.81	64.00	-110	6,659	-1.65%	大賣/鉅額交易
2020/08/04	0	0.00	7	62.00	62.00	-7	6,415	-0.11%
2020/07/31	72	49.73	4	51.60	51.30	68	6,594	1.03%
2020/07/30	44	47.54	0	0.00	49.80	44	6,711	0.66%
2020/07/29	2	46.00	7	45.31	45.30	-5	6,851	-0.07%
2020/07/28	4	43.24	2	43.55	44.45	2	7,019	0.03%
2020/07/27	5	46.11	3	45.68	44.50	2	7,058	0.03%
2020/07/24	5	49.78	5	49.36	48.60	0	7,118	0.00%
2020/07/23	4	50.85	3	50.10	50.00	1	7,329	0.01%
2020/07/22	3	51.00	3	50.43	50.30	0	7,617	0.00%
2020/07/21	7	50.46	4	50.38	50.00	3	7,620	0.04%
2020/07/20	8	48.54	7	48.27	50.90	1	7,606	0.01%
2020/07/17	4	52.35	6	49.28	50.00	-2	7,585	-0.03%
2020/07/16	5	53.72	4	53.23	53.50	1	7,581	0.01%
2020/07/15	8	53.83	9	53.21	51.90	-1	7,579	-0.01%
2020/07/14	4	56.65	10	54.24	54.20	-6	7,518	-0.08%
2020/07/13	18	57.49	5	56.68	56.00	13	7,484	0.17%
2020/07/10	12	58.23	6	57.92	57.70	6	7,472	0.08%
2020/07/09	6	58.87	12	59.83	60.10	-6	7,444	-0.08%
2020/07/08	6	58.77	3	58.63	58.10	3	7,414	0.04%
2020/07/07	9	59.06	19	57.98	57.60	-10	7,391	-0.14%
2020/07/06	14	61.38	8	60.80	60.10	6	7,335	0.08%
2020/07/03	5	59.10	11	59.45	59.80	-6	7,252	-0.08%
2020/07/02	5	59.62	10	59.53	59.00	-5	7,209	-0.07%
2020/07/01	11	58.05	8	57.65	57.90	3	7,155	0.04%
2020/06/30	11	59.24	13	58.95	58.50	-2	7,093	-0.03%
2020/06/29	13	60.18	4	59.75	61.10	9	7,017	0.13%
2020/06/24	18	58.19	6	56.87	56.80	12	6,916	0.17%
2020/06/23	12	61.07	5	59.82	59.60	7	6,816	0.10%
2020/06/22	4	60.45	9	60.73	62.00	-5	6,756	-0.07%
2020/06/19	7	61.33	10	61.63	59.80	-3	6,668	-0.04%
2020/06/18	15	62.61	11	63.01	62.50	4	6,538	0.06%
2020/06/17	27	63.50	22	63.25	64.30	5	6,318	0.08%
2020/06/16	15	59.14	4	58.85	58.50	11	6,058	0.18%
2020/06/15	4	60.75	13	60.53	60.30	-9	5,980	-0.15%
2020/06/12	4	57.45	4	56.90	58.80	0	5,869	0.00%
2020/06/11	13	59.72	6	58.23	56.60	7	5,814	0.12%
2020/06/10	9	60.02	6	60.97	61.90	3	5,692	0.05%
2020/06/09	7	52.84	3	52.87	57.60	4	5,509	0.07%
2020/06/08	9	55.47	10	53.04	52.40	-1	5,447	-0.02%
2020/06/05	3	55.40	12	54.85	55.60	-9	5,403	-0.17%
2020/06/04	8	56.64	2	56.75	56.10	6	5,468	0.11%
2020/06/03	2	57.75	0	0.00	58.20	2	5,474	0.04%
2020/06/02	7	57.43	6	56.95	57.10	1	5,474	0.02%
2020/06/01	3	59.67	3	60.00	59.40	0	5,379	0.00%
2020/05/29	5	60.04	7	61.04	61.50	-2	5,276	-0.04%
2020/05/28	1	58.40	2.6	56.79	57.70	-1.6	5,155	-0.03%
2020/05/27	8	61.13	7	59.39	59.10	1	5,035	0.02%
2020/05/26	11	65.84	17	66.96	64.50	-6	4,852	-0.12%
2020/05/25	24	62.62	23	60.72	64.30	1	4,629	0.02%
2020/05/22	8	58.54	10	58.37	58.80	-2	4,433	-0.05%
2020/05/21	8	56.86	5	56.54	55.90	3	4,276	0.07%
2020/05/20	10	49.98	23	52.38	54.60	-13	4,088	-0.32%
2020/05/19	13	48.98	8	49.37	49.80	5	3,873	0.13%
2020/05/18	2	47.48	6	47.32	48.85	-4	3,754	-0.11%
2020/05/15	5	43.47	32	43.85	44.45	-27	3,680	-0.73%
2020/05/14	0	0.00	5	49.18	45.00	-5	3,605	-0.14%
2020/05/13	5	42.93	0	0.00	46.85	5	3,532	0.14%
2020/05/12	12	42.60	6	42.29	42.60	6	3,447	0.17%
2020/05/11	5	42.17	6	42.15	42.15	-1	3,368	-0.03%
2020/05/08	3	48.97	10	48.84	46.80	-7	3,318	-0.21%
2020/05/07	4	52.23	47	50.85	52.00	-43	3,215	-1.34%
2020/05/06	53	58.28	70	56.32	50.50	-17	3,097	-0.55%
2020/05/05	17	53.91	23	53.50	55.90	-6	2,913	-0.21%
2020/05/04	26	50.52	22	46.88	50.90	4	2,724	0.15%
2020/04/30	0	0.00	12	46.27	46.30	-12	2,540	-0.47%
2020/04/29	12	45.47	12	45.67	46.65	0	2,440	0.00%
2020/04/28	15	46.57	14	46.40	46.90	1	2,325	0.04%
2020/04/27	25	46.20	1	46.15	46.20	24	2,094	1.15%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/23	0	0.00	1	38.20	38.20	-1	1,742	-0.06%
2020/04/22	6	35.30	17	34.76	34.75	-11	1,720	-0.64%
2020/04/21	7	35.36	5	34.48	35.40	2	1,674	0.12%
2020/04/20	2	33.95	11	33.69	34.55	-9	1,585	-0.57%
2020/04/17	2	32.80	21	32.80	32.60	-19	1,533	-1.24%
2020/04/15	3	33.00	0	0.00	33.10	3	1,481	0.20%
2020/04/14	1	34.25	1	34.75	34.50	0	1,434	0.00%
2020/04/13	1	34.10	7	35.05	35.50	-6	1,374	-0.44%
2020/04/10	0	0.00	3	32.45	32.45	-3	1,279	-0.23%
2020/04/07	0	0.00	1	29.45	29.30	-1	1,202	-0.08%
2020/03/31	0	0.00	1	28.10	28.00	-1	1,160	-0.09%
2020/03/30	5	28.57	0	0.00	28.55	5	1,147	0.44%
2020/03/27	1	29.50	0	0.00	29.20	1	1,131	0.09%
2020/03/26	0	0.00	3	26.70	27.80	-3	1,090	-0.27%
2020/03/25	1	25.25	0	0.00	25.30	1	1,068	0.09%
2020/03/24	1	25.05	1	26.00	25.25	0	1,060	0.00%
2020/03/23	2	25.23	0	0.00	25.50	2	1,051	0.19%
2020/03/20	0	0.00	2	27.45	27.65	-2	1,044	-0.19%
2020/03/19	3	25.70	2	25.65	25.70	1	1,027	0.10%
2020/03/18	0	0.00	1	30.00	28.50	-1	1,002	-0.10%
2020/03/17	4	28.31	0	0.00	28.00	4	981	0.41%
2020/03/16	0	0.00	4	32.08	30.70	-4	955	-0.42%
2020/03/13	1	30.30	0	0.00	30.30	1	922	0.11%
2020/03/12	2	35.95	0	0.00	33.65	2	899	0.22%
2020/03/11	3	36.83	1	36.80	37.00	2	846	0.24%
2020/03/10	12	37.02	21	36.64	36.85	-9	799	-1.13%
2020/03/09	1	36.05	1	36.05	36.05	0	676	0.00%
2020/03/06	0	0.00	1	32.80	32.80	-1	596	-0.17%
2020/03/05	2	30.00	2	30.43	29.85	0	518	0.00%
2020/03/03	5	29.63	0	0.00	29.60	5	497	1.00%
2020/03/02	1	29.75	0	0.00	29.95	1	490	0.20%
2020/02/26	2	30.50	0	0.00	30.40	2	471	0.42%
2020/02/25	1	31.30	1	31.15	31.20	0	465	0.00%
2020/02/24	4	32.31	1	32.25	32.25	3	447	0.67%
2020/02/21	2	31.75	0	0.00	31.65	2	422	0.47%
2020/02/19	1	31.75	20	30.93	30.85	-19	399	-4.76%
2020/02/18	23	31.94	6	31.06	31.90	17	384	4.42%
2020/02/17	5	29.50	0	0.00	30.25	5	342	1.46%
2020/02/13	1	27.90	0	0.00	27.60	1	294	0.34%
2020/02/11	1	28.60	0	0.00	28.55	1	291	0.34%
2020/02/10	4	28.28	0	0.00	28.60	4	291	1.37%
2020/02/06	1	29.35	0	0.00	29.35	1	267	0.37%
2020/01/14	0	0.00	1	26.00	26.00	-1	260	-0.38%
2019/11/14	2	28.60	0	0.00	28.95	2	342	0.58%
2019/09/17	1	30.20	0	0.00	30.30	1	668	0.15%
2019/07/22	0	0.00	1	35.40	35.05	-1	636	-0.16%
2019/07/18	1	35.75	0	0.00	35.50	1	612	0.16%
2019/07/15	2	34.45	4	33.80	36.00	-2	549	-0.36%
2019/07/12	1	32.80	0	0.00	33.10	1	504	0.20%
2019/07/11	1	32.80	0	0.00	32.80	1	489	0.20%
2019/07/04	1	33.25	1	33.60	33.40	0	436	0.00%
2019/07/03	4	33.35	0	0.00	33.00	4	425	0.94%