台康生技 (6589)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	79.50	81.10	-1	671	-0.15%
2024/04/22	0	0.00	10	77.11	77.40	-10	675	-1.48%
2024/04/16	5	78.80	0	0.00	79.10	5	667	0.75%
2024/03/21	5	86.20	0	0.00	86.40	5	664	0.75%
2024/03/19	1	87.20	0	0.00	86.90	1	656	0.15%
2024/03/13	1	89.80	0	0.00	89.10	1	659	0.15%
2024/03/08	10	92.10	0	0.00	90.60	10	640	1.56%
2024/02/15	0	0.00	18	92.40	92.00	-18	877	-2.05%
2024/01/23	0	0.00	2	98.40	98.20	-2	902	-0.22%
2024/01/11	0	0.00	2	96.70	97.80	-2	1,147	-0.17%
2023/12/26	0	0.00	5	98.20	100.50	-5	1,137	-0.44%
2023/12/25	5	100.00	0	0.00	99.00	5	1,136	0.44%
2023/12/21	2	100.00	0	0.00	100.50	2	1,137	0.18%
2023/12/07	0	0.00	5	101.50	102.50	-5	1,234	-0.41%
2023/11/29	5	104.50	0	0.00	105.00	5	1,194	0.42%
2023/11/27	2	106.50	2	105.75	106.50	0	1,148	0.00%
2023/11/24	0	0.00	1	103.00	103.50	-1	1,119	-0.09%
2023/11/20	1	105.50	1	101.50	100.50	0	1,117	0.00%
2023/11/17	10	108.00	10	105.50	104.50	0	1,074	0.00%
2023/11/10	9	102.33	0	0.00	101.50	9	990	0.91%
2023/11/01	1	106.00	1	107.00	104.50	0	1,057	0.00%
2023/10/30	1	106.50	1	107.50	106.00	0	1,048	0.00%
2023/10/24	0	0.00	1	103.00	103.00	-1	943	-0.11%
2023/10/23	1	101.00	0	0.00	100.50	1	919	0.11%
2023/09/26	1	96.80	10	96.66	96.70	-9	1,165	-0.77%
2023/09/12	0	0.00	0.1	92.50	93.00	-0.1	1,369	0.00%
2023/09/08	0.1	93.00	0	0.00	93.30	0.1	1,392	0.00%
2023/08/25	0	0.00	1	94.30	93.20	-1	1,517	-0.07%
2023/08/23	1	92.10	0	0.00	92.50	1	1,530	0.07%
2023/08/21	0	0.00	1	94.50	94.50	-1	1,574	-0.06%
2023/08/18	10	93.10	0	0.00	93.40	10	1,612	0.62%
2023/08/17	1	92.60	0	0.00	93.40	1	1,646	0.06%
2023/08/11	0	0.00	15	95.91	95.00	-15	1,989	-0.75%
2023/08/10	3	97.50	0	0.00	96.50	3	1,989	0.15%
2023/08/08	1	101.50	0	0.00	101.50	1	2,049	0.05%
2023/08/02	2	103.00	0	0.00	102.00	2	2,283	0.09%
2023/07/27	1	107.50	0	0.00	107.00	1	2,989	0.03%
2023/07/24	10	109.00	1	110.00	110.00	9	3,013	0.30%
2023/07/21	11	109.50	11	108.64	108.00	0	3,024	0.00%
2023/07/18	3	106.50	0	0.00	106.50	3	3,098	0.10%
2023/07/13	0	0.00	15	105.47	105.00	-15	3,162	-0.47%
2023/07/12	0	0.00	5	106.50	106.50	-5	3,165	-0.16%
2023/07/11	1	107.00	0	0.00	107.00	1	3,179	0.03%
2023/07/05	1	109.00	0	0.00	109.00	1	3,365	0.03%
2023/07/04	0	0.00	1	110.50	109.50	-1	3,397	-0.03%
2023/07/03	3	110.50	0	0.00	110.50	3	3,502	0.09%
2023/06/29	6	115.08	5	115.60	115.00	1	3,478	0.03%
2023/06/28	0	0.00	2	111.50	112.00	-2	3,436	-0.06%
2023/06/21	2	107.50	0	0.00	108.00	2	3,422	0.06%
2023/06/16	0	0.00	1	110.00	109.50	-1	3,422	-0.03%
2023/06/14	0	0.00	2	110.50	109.00	-2	3,427	-0.06%
2023/06/12	3	109.33	0	0.00	109.50	3	3,452	0.09%
2023/06/08	2	109.25	0	0.00	109.00	2	3,494	0.06%
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	110.13	0	0.00	110.00	4	3,565	0.11%
2023/06/02	1	111.50	10	111.40	111.00	-9	3,560	-0.25%
2023/06/01	2	111.00	1	111.50	111.50	1	3,571	0.03%
2023/05/31	10	112.00	11	112.41	113.00	-1	3,586	-0.03%
2023/05/30	1	111.00	4	110.00	110.00	-3	3,584	-0.08%
2023/05/26	10	111.00	0	0.00	110.50	10	3,607	0.28%
2023/05/25	1	112.00	0	0.00	111.50	1	3,607	0.03%
2023/05/24	18	114.28	18	113.67	113.50	0	3,625	0.00%
2023/05/23	4	116.00	0	0.00	115.00	4	3,643	0.11%
2023/05/22	5	111.00	0	0.00	111.50	5	3,625	0.14%
2023/05/19	5	112.00	0	0.00	111.00	5	3,640	0.14%
2023/05/18	11	115.14	2	115.25	114.00	9	3,633	0.25%
2023/05/17	3	119.50	5	116.70	116.50	-2	3,594	-0.06%
2023/05/15	6	109.83	1	109.50	108.50	5	3,459	0.14%
2023/05/11	2	115.50	0	0.00	112.50	2	3,656	0.05%
2023/05/09	2	121.50	2	121.50	120.50	0	3,943	0.00%
2023/05/08	7	126.71	10	126.00	125.00	-3	3,923	-0.08%
2023/05/05	6	126.50	29	125.55	127.50	-23	3,866	-0.59%
2023/05/04	18	122.89	8	123.00	122.50	10	3,652	0.27%
2023/05/03	21	119.29	16	116.69	115.50	5	3,474	0.14%
2023/05/02	0	0.00	3	116.50	117.50	-3	3,395	-0.09%
2023/04/27	3	103.50	3	103.00	104.00	0	3,385	0.00%
2023/04/26	1	102.00	0	0.00	103.50	1	3,413	0.03%
2023/04/25	3	105.50	3	105.00	106.00	0	3,401	0.00%
2023/04/24	3	110.00	0	0.00	109.50	3	3,414	0.09%
2023/04/21	2	113.50	0	0.00	109.50	2	3,460	0.06%
2023/04/20	1	117.50	0	0.00	115.00	1	3,444	0.03%
2023/04/19	13	121.00	0	0.00	120.50	13	3,437	0.38%
2023/04/18	0	0.00	1	120.00	120.00	-1	3,585	-0.03%
2023/04/14	4	120.75	4	121.13	120.00	0	3,691	0.00%
2023/04/13	0	0.00	3	122.17	121.50	-3	3,765	-0.08%
2023/04/12	0	0.00	8	122.50	120.50	-8	3,768	-0.21%
2023/04/11	1	118.50	0	0.00	118.50	1	3,730	0.03%
2023/04/10	5	120.10	1	119.00	117.50	4	3,753	0.11%
2023/04/07	0	0.00	3	121.50	121.50	-3	3,755	-0.08%
2023/04/06	2	121.75	4	120.00	121.50	-2	3,795	-0.05%
2023/03/30	2	117.50	3	119.17	117.50	-1	3,851	-0.03%
2023/03/29	0	0.00	11	116.55	120.00	-11	3,868	-0.28%
2023/03/28	3	115.83	1	114.00	114.00	2	3,913	0.05%
2023/03/27	1	117.50	1	117.50	117.50	0	3,987	0.00%
2023/03/24	0	0.00	2	114.25	115.00	-2	4,134	-0.05%
2023/03/20	0	0.00	1	111.50	112.50	-1	4,855	-0.02%
2023/03/16	3	109.67	0	0.00	108.00	3	5,213	0.06%
2023/03/15	0	0.00	3	113.50	112.50	-3	5,521	-0.05%
2023/03/13	5	109.00	0	0.00	111.50	5	6,309	0.08%
2023/03/10	1	112.00	0	0.00	111.50	1	6,783	0.01%
2023/03/09	4	113.38	0	0.00	113.00	4	7,147	0.06%
2023/03/07	2	117.00	0	0.00	117.00	2	7,301	0.03%
2023/03/06	0	0.00	1	120.00	118.00	-1	7,404	-0.01%
2023/03/03	6	121.33	0	0.00	119.00	6	7,530	0.08%
2023/03/02	0	0.00	2	121.75	122.00	-2	7,708	-0.03%
2023/02/24	0	0.00	2	120.00	119.00	-2	8,227	-0.02%
2023/02/23	0	0.00	1	119.00	119.50	-1	8,437	-0.01%
2023/02/22	2	116.50	0	0.00	116.00	2	8,623	0.02%
2023/02/21	4	118.00	10	119.00	119.50	-6	8,875	-0.07%
2023/02/20	2	120.50	1	120.50	120.00	1	9,189	0.01%
2023/02/17	1	121.00	0	0.00	120.50	1	9,348	0.01%
2023/02/16	7	123.00	1	123.50	123.00	6	9,557	0.06%
2023/02/14	6	122.50	1	122.50	121.50	5	9,804	0.05%
2023/02/13	0	0.00	7	125.29	123.00	-7	9,774	-0.07%
2023/02/10	0	0.00	1	128.00	128.00	-1	9,728	-0.01%
2023/02/09	5	133.00	0	0.00	128.50	5	9,627	0.05%
2023/02/08	1	131.50	9	130.00	131.00	-8	9,498	-0.08%
2023/02/07	9	124.06	3	123.50	125.00	6	9,271	0.06%
2023/02/06	1	120.00	0	0.00	119.50	1	9,173	0.01%
2023/02/03	1	120.00	4	119.88	119.00	-3	9,119	-0.03%
2023/02/01	16	117.28	0	0.00	117.00	16	9,087	0.18%
2023/01/31	8	116.50	10	116.60	118.00	-2	9,112	-0.02%
2023/01/30	0	0.00	22	111.50	111.00	-22	9,105	-0.24%
2023/01/17	6	110.00	10	110.25	109.00	-4	9,172	-0.04%
2023/01/13	0	0.00	1	110.50	109.00	-1	9,212	-0.01%
2023/01/12	2	109.25	1	111.50	109.00	1	9,258	0.01%
2023/01/11	4	112.25	0	0.00	111.50	4	9,249	0.04%
2023/01/10	1.1	114.00	5	114.00	113.50	-3.9	9,278	-0.04%
2023/01/09	0	0.00	2	118.00	117.50	-2	9,363	-0.02%
2023/01/06	3	117.67	3	118.00	117.00	0	9,455	0.00%
2023/01/05	1	114.50	6	115.25	114.50	-5	9,413	-0.05%
2023/01/04	4	117.75	3	117.00	116.50	1	9,477	0.01%
2023/01/03	11.1	118.92	15	119.40	118.50	-3.9	9,530	-0.04%
2022/12/29	3	120.67	0	0.00	124.00	3	9,709	0.03%
2022/12/27	0	0.00	4	126.50	126.50	-4	10,020	-0.04%
2022/12/23	3	123.83	1	125.50	125.50	2	10,219	0.02%
2022/12/22	0	0.00	10	124.00	125.00	-10	10,331	-0.10%
2022/12/21	12	121.54	0	0.00	121.00	12	10,345	0.12%
2022/12/20	5	123.00	1	122.50	121.00	4	10,453	0.04%
2022/12/19	3	128.00	3	126.50	126.00	0	10,465	0.00%
2022/12/16	7	124.43	4	125.88	124.50	3	10,510	0.03%
2022/12/15	15.1	125.53	16	125.50	124.50	-0.9	10,564	-0.01%
2022/12/13	1	148.00	0	0.00	145.50	1	10,221	0.01%
2022/12/12	8	150.00	4	147.50	146.50	4	10,292	0.04%
2022/12/09	18	152.50	4	154.00	154.00	14	10,248	0.14%
2022/12/08	14	150.75	12	149.04	149.50	2	10,391	0.02%
2022/12/07	17	149.85	10	151.60	151.00	7	10,371	0.07%
2022/12/06	22	156.55	22	153.39	150.50	0	10,144	0.00%
2022/12/05	17	158.94	7	160.57	158.50	10	9,984	0.10%
2022/12/02	10	151.10	4	152.88	151.00	6	9,667	0.06%
2022/12/01	2	148.25	8	144.31	150.00	-6	9,409	-0.06%
2022/11/30	2	136.25	4	136.00	136.50	-2	9,367	-0.02%
2022/11/29	5	131.50	13	134.73	133.00	-8	9,469	-0.08%
2022/11/28	2	133.25	1	133.50	133.50	1	9,588	0.01%
2022/11/25	7	131.64	2	133.00	130.50	5	9,787	0.05%
2022/11/24	4	133.25	1	133.00	134.00	3	10,147	0.03%
2022/11/23	2	135.00	10	135.00	136.50	-8	10,352	-0.08%
2022/11/22	17	129.50	17	131.88	130.50	0	10,437	0.00%
2022/11/21	9	134.17	7	135.00	132.50	2	10,491	0.02%
2022/11/18	6	129.58	8	129.75	131.00	-2	10,604	-0.02%
2022/11/17	8	132.31	7	132.07	128.50	1	10,546	0.01%
2022/11/16	8	124.94	8	128.50	130.00	0	10,410	0.00%
2022/11/15	4	119.63	11	120.77	121.00	-7	10,174	-0.07%
2022/11/14	2	117.00	16	118.59	121.00	-14	9,995	-0.14%
2022/11/11	10	110.70	2	114.50	114.00	8	9,757	0.08%
2022/11/10	2	106.75	3	109.17	106.50	-1	9,544	-0.01%
2022/11/09	0	0.00	1	105.50	105.50	-1	9,451	-0.01%
2022/11/08	2	106.75	0	0.00	103.50	2	9,447	0.02%
2022/11/04	3	106.33	7	105.50	104.00	-4	9,410	-0.04%
2022/11/03	3	107.17	0	0.00	106.50	3	9,359	0.03%
2022/11/02	1	106.50	3	107.00	106.50	-2	9,324	-0.02%
2022/11/01	6	103.83	12	104.29	103.50	-6	9,271	-0.06%
2022/10/31	0	0.00	3	101.00	101.50	-3	9,229	-0.03%
2022/10/28	4	99.40	0	0.00	98.30	4	9,211	0.04%
2022/10/27	10	98.80	1	99.90	102.00	9	9,188	0.10%
2022/10/26	1	97.80	0	0.00	98.60	1	9,147	0.01%
2022/10/25	12	100.46	1	101.50	100.00	11	9,072	0.12%
2022/10/21	1	110.00	0	0.00	107.00	1	8,954	0.01%
2022/10/20	1	110.50	3	109.17	112.00	-2	8,906	-0.02%
2022/10/19	2	111.50	0	0.00	110.50	2	8,849	0.02%
2022/10/18	1	112.00	2	113.25	112.50	-1	8,859	-0.01%
2022/10/17	4	107.75	4	109.00	111.00	0	8,801	0.00%
2022/10/14	5	115.00	4	115.50	115.50	1	8,664	0.01%
2022/10/13	1	113.50	1	115.50	108.00	0	8,521	0.00%
2022/10/07	4	114.50	5	115.30	114.00	-1	8,119	-0.01%
2022/10/06	9	117.67	10	116.85	118.50	-1	7,954	-0.01%
2022/10/05	3	113.67	1	116.00	113.00	2	7,788	0.03%
2022/10/04	3	114.83	5	116.10	114.50	-2	7,613	-0.03%
2022/10/03	7	109.86	11	110.45	110.50	-4	7,368	-0.05%
2022/09/30	2	108.00	1	107.00	107.50	1	7,173	0.01%
2022/09/29	3	104.00	17	103.97	103.50	-14	6,997	-0.20%
2022/09/28	3	102.50	8	100.08	99.10	-5	6,804	-0.07%
2022/09/27	1	105.00	2	106.25	107.00	-1	6,688	-0.01%
2022/09/26	1	104.00	1	108.00	104.50	0	6,533	0.00%
2022/09/23	4	108.25	1	112.00	108.00	3	6,431	0.05%
2022/09/22	4	110.63	8	111.50	112.00	-4	6,289	-0.06%
2022/09/20	2	108.50	2	109.00	107.00	0	6,006	0.00%
2022/09/19	12	108.50	11	106.50	107.50	1	5,930	0.02%
2022/09/16	4	116.75	2	116.00	116.00	2	5,738	0.03%
2022/09/15	8	120.00	22	118.61	117.50	-14	5,663	-0.25%
2022/09/14	25	116.54	5.1	117.87	116.00	19.9	5,337	0.37%
2022/09/13	10	116.65	3	118.67	118.00	7	5,171	0.14%
2022/09/12	13	119.12	7	120.29	120.00	6	5,066	0.12%
2022/09/08	10	118.75	0	0.00	118.50	10	4,871	0.21%
2022/09/07	5	116.70	4	116.63	119.00	1	4,729	0.02%
2022/09/06	3	118.67	6	124.67	118.50	-3	4,486	-0.07%
2022/09/05	2	132.00	8	133.50	129.00	-6	4,136	-0.15%
2022/09/02	6	132.42	1	131.00	129.50	5	3,925	0.13%
2022/09/01	12	130.96	10	129.20	129.50	2	3,703	0.05%
2022/08/31	23	134.15	8	129.94	128.00	15	3,382	0.44%
2022/08/30	8	124.31	6	125.58	129.50	2	2,871	0.07%
2022/08/29	1	121.50	10	115.85	118.00	-9	2,454	-0.37%
2022/08/26	13	119.69	15	121.30	117.00	-2	2,132	-0.09%
2022/08/25	5	112.20	3	113.00	112.00	2	1,749	0.11%
2022/08/24	4	105.25	6	109.25	111.50	-2	1,399	-0.14%
2022/08/23	2	98.15	3	98.73	101.50	-1	1,256	-0.08%
2022/08/22	2	98.15	5	97.86	98.90	-3	1,096	-0.27%
2022/08/17	0	0.00	10	90.50	90.50	-10	936	-1.07%
2022/08/16	1	91.40	0	0.00	91.40	1	927	0.11%
2022/08/15	0	0.00	3	90.20	90.70	-3	918	-0.33%
2022/08/12	2	88.20	0	0.00	88.50	2	898	0.22%
2022/08/03	0	0.00	1	86.50	83.90	-1	916	-0.11%
2022/08/02	3	86.80	0	0.00	85.50	3	909	0.33%
2022/08/01	0	0.00	1	90.00	90.70	-1	901	-0.11%
2022/07/27	1	89.60	1	90.00	89.30	0	894	0.00%
2022/07/26	2	89.10	2	89.55	88.50	0	876	0.00%
2022/07/25	3	90.67	3	91.20	90.40	0	859	0.00%
2022/07/22	0	0.00	1	90.40	88.80	-1	798	-0.13%
2022/07/19	0	0.00	2	81.00	81.00	-2	775	-0.26%
2022/07/15	1	80.00	1	80.10	80.40	0	791	0.00%
2022/07/08	1	81.00	0	0.00	81.00	1	842	0.12%
2022/07/07	0	0.00	1	81.00	81.60	-1	853	-0.12%
2022/07/06	1	81.00	0	0.00	79.90	1	868	0.12%
2022/07/05	1	82.70	2	82.10	81.70	-1	938	-0.11%
2022/06/30	11	89.95	0	0.00	89.50	11	997	1.10%
2022/06/29	0	0.00	2	89.75	91.40	-2	994	-0.20%
2022/06/24	3	94.27	0	0.00	94.50	3	978	0.31%
2022/06/23	1	95.00	0	0.00	96.00	1	976	0.10%
2022/06/22	0	0.00	4	90.00	89.40	-4	942	-0.42%
2022/06/20	1	90.00	2	90.60	89.00	-1	935	-0.11%
2022/06/16	0	0.00	2	90.90	89.20	-2	926	-0.22%
2022/06/08	0	0.00	1	86.70	86.70	-1	944	-0.11%
2022/05/19	0	0.00	1	79.70	80.30	-1	1,199	-0.08%
2022/05/16	1	82.60	0	0.00	83.70	1	1,217	0.08%
2022/05/13	0	0.00	1	78.70	78.70	-1	1,239	-0.08%
2022/05/06	2	82.50	0	0.00	81.10	2	1,180	0.17%
2022/05/03	1	88.50	0	0.00	88.50	1	1,166	0.09%
2022/04/29	1	89.30	0	0.00	88.60	1	1,172	0.09%
2022/04/26	0	0.00	4	91.60	91.00	-4	1,174	-0.34%
2022/04/22	0	0.00	1	96.20	94.80	-1	1,203	-0.08%
2022/04/19	2	93.50	0	0.00	93.20	2	1,180	0.17%
2022/04/18	6	96.63	0	0.00	94.90	6	1,177	0.51%
2022/04/15	0	0.00	5	96.80	95.90	-5	1,181	-0.42%
2022/04/11	3	98.60	10	93.84	98.50	-7	1,156	-0.61%
2022/04/08	9	96.43	0	0.00	93.80	9	1,092	0.82%
2022/04/07	0	0.00	1	93.60	95.50	-1	1,075	-0.09%
2022/03/16	0	0.00	1	91.80	91.40	-1	1,156	-0.09%
2022/03/11	1	94.50	0	0.00	94.30	1	1,270	0.08%
2022/03/10	1	95.00	0	0.00	94.40	1	1,278	0.08%
2022/03/07	4	98.50	0	0.00	97.00	4	1,267	0.32%
2022/03/03	0	0.00	1	102.50	102.00	-1	1,346	-0.07%
2022/02/24	0	0.00	1	100.50	101.50	-1	1,441	-0.07%
2022/02/23	0	0.00	2	105.00	105.00	-2	1,442	-0.14%
2022/02/22	2	104.00	0	0.00	104.00	2	1,442	0.14%
2022/02/21	1	107.00	0	0.00	107.00	1	1,451	0.07%
2022/02/07	0	0.00	4	104.00	104.50	-4	1,356	-0.29%
2022/01/18	0	0.00	1	108.50	105.50	-1	1,593	-0.06%
2022/01/14	0	0.00	2	103.00	103.50	-2	1,561	-0.13%
2022/01/10	2	108.50	0	0.00	108.50	2	1,578	0.13%
2022/01/06	0	0.00	3	108.50	108.00	-3	1,625	-0.18%
2021/12/24	0	0.00	10	112.50	112.00	-10	1,723	-0.58%
2021/12/22	2	113.50	0	0.00	113.00	2	1,735	0.12%
2021/12/20	4	115.50	24	116.67	115.00	-20	1,727	-1.16%
2021/12/17	11	112.45	1	113.00	110.50	10	1,668	0.60%
2021/12/16	1	112.00	10	111.50	112.50	-9	1,771	-0.51%
2021/12/14	22	113.59	10	116.00	111.50	12	1,960	0.61%
2021/12/13	10	114.00	0	0.00	114.50	10	1,959	0.51%
2021/12/09	5	115.10	0	0.00	113.50	5	1,966	0.25%
2021/12/08	0	0.00	7	116.21	115.50	-7	1,962	-0.36%
2021/12/07	1	111.50	0	0.00	110.00	1	1,892	0.05%
2021/12/06	3	113.00	3	114.00	113.00	0	1,901	0.00%
2021/12/03	0	0.00	3	114.00	112.50	-3	1,920	-0.16%
2021/12/02	0	0.00	1	113.00	112.00	-1	1,950	-0.05%
2021/11/29	8	112.44	3	112.50	109.00	5	1,930	0.26%
2021/11/26	1	112.00	3	112.00	110.00	-2	1,855	-0.11%
2021/11/25	10	110.00	0	0.00	107.50	10	1,806	0.55%
2021/11/24	0	0.00	2	109.00	109.00	-2	1,799	-0.11%
2021/11/23	7	106.00	4	111.00	105.50	3	1,794	0.17%
2021/11/22	1	109.50	2	109.00	108.00	-1	1,775	-0.06%
2021/11/18	0	0.00	1	106.00	106.50	-1	1,810	-0.06%
2021/11/10	1	103.00	0	0.00	102.50	1	2,124	0.05%
2021/11/09	0	0.00	2	103.00	103.00	-2	2,150	-0.09%
2021/11/08	1	104.50	0	0.00	104.00	1	2,155	0.05%
2021/11/05	1	105.00	0	0.00	105.00	1	2,163	0.05%
2021/11/02	2	105.00	0	0.00	105.00	2	2,320	0.09%
2021/11/01	0	0.00	1	106.00	105.00	-1	2,323	-0.04%
2021/10/29	4	112.00	2	109.50	108.50	2	2,320	0.09%
2021/10/28	3	115.83	10	115.05	116.50	-7	2,256	-0.31%
2021/10/26	0	0.00	0.3	105.00	103.50	-0.3	2,165	-0.01%
2021/10/20	0	0.00	2	107.50	106.50	-2	2,211	-0.09%
2021/10/15	3	108.67	1	111.00	106.50	2	2,377	0.08%
2021/10/14	1	110.00	0	0.00	107.50	1	2,373	0.04%
2021/10/13	6	103.50	11	102.55	101.00	-5	2,362	-0.21%
2021/10/07	3	110.00	3	113.00	112.50	0	2,521	0.00%
2021/10/04	0	0.00	4	114.50	114.00	-4	2,635	-0.15%
2021/09/27	1	132.00	0	0.00	130.00	1	2,667	0.04%
2021/09/24	2	133.00	0	0.00	132.50	2	2,696	0.07%
2021/09/23	16	132.50	5	132.90	131.50	11	2,727	0.40%
2021/09/22	2	138.00	2	137.25	140.00	0	2,708	0.00%
2021/09/17	0	0.00	3	130.00	133.50	-3	2,661	-0.11%
2021/09/08	1	128.50	0	0.00	125.50	1	3,003	0.03%
2021/09/07	3	127.50	0	0.00	126.50	3	3,060	0.10%
2021/09/03	0	0.00	1	124.50	124.50	-1	3,543	-0.03%
2021/08/31	1	129.00	10	130.00	130.00	-9	4,071	-0.22%
2021/08/23	1	132.50	0	0.00	131.50	1	4,583	0.02%
2021/08/19	3	134.50	5	130.70	129.00	-2	4,627	-0.04%
2021/08/18	13	134.23	1	131.50	132.00	12	4,615	0.26%
2021/08/17	2	144.75	6	145.17	141.50	-4	4,574	-0.09%
2021/08/16	6	141.92	21.5	143.47	143.50	-15.5	4,540	-0.34%
2021/08/13	1	137.50	2	140.00	137.00	-1	4,512	-0.02%
2021/08/12	1	136.00	0	0.00	135.50	1	4,528	0.02%
2021/08/11	1	132.00	1	131.00	131.50	0	4,619	0.00%
2021/08/10	11	136.82	0	0.00	135.50	11	4,855	0.23%
2021/08/09	6	138.08	0	0.00	133.00	6	5,032	0.12%
2021/08/06	0	0.00	12	139.50	143.00	-12	5,248	-0.23%
2021/08/04	4	135.50	0	0.00	134.00	4	5,612	0.07%
2021/08/02	5	136.50	7	135.00	137.00	-2	5,693	-0.04%
2021/07/29	0	0.00	1	130.50	130.00	-1	5,736	-0.02%
2021/07/28	0	0.00	1	126.00	126.00	-1	5,762	-0.02%
2021/07/27	2	126.50	0	0.00	126.00	2	5,868	0.03%
2021/07/26	0	0.00	1	131.00	133.50	-1	5,964	-0.02%
2021/07/23	0	0.00	2	127.75	130.50	-2	5,979	-0.03%
2021/07/22	2	130.00	1	137.50	129.50	1	5,975	0.02%
2021/07/21	15	143.90	1	146.50	135.00	14	6,006	0.23%
2021/07/20	1	144.00	8	144.00	144.00	-7	5,955	-0.12%
2021/07/19	0	0.00	1	132.00	131.00	-1	5,981	-0.02%
2021/07/16	10	138.60	2	142.50	134.00	8	6,061	0.13%
2021/07/15	7	132.50	13.3	133.66	134.00	-6.3	6,039	-0.10%
2021/07/14	6	123.00	5	120.80	122.00	1	6,043	0.02%
2021/07/13	1.1	127.59	2	125.50	123.50	-0.9	6,076	-0.01%
2021/07/08	1	142.00	0	0.00	141.00	1	6,076	0.02%
2021/07/07	0	0.00	1	144.00	142.50	-1	6,118	-0.02%
2021/07/05	3	143.00	1	145.00	143.50	2	6,150	0.03%
2021/07/02	2	142.00	0	0.00	142.00	2	6,186	0.03%
2021/07/01	1	146.50	3	147.50	144.00	-2	6,160	-0.03%
2021/06/30	3	147.67	1	149.00	147.50	2	6,147	0.03%
2021/06/29	5	142.80	13.7	141.37	152.00	-8.7	6,120	-0.14%
2021/06/28	1	146.00	3	146.83	146.00	-2	6,059	-0.03%
2021/06/25	3	153.00	11	153.64	150.50	-8	6,030	-0.13%
2021/06/24	11	155.82	5	155.70	154.50	6	6,015	0.10%
2021/06/23	1	155.00	11	158.00	155.00	-10	6,065	-0.16%
2021/06/22	6	158.33	5	156.80	154.00	1	6,024	0.02%
2021/06/21	20	165.28	10	163.20	163.00	10	5,944	0.17%
2021/06/18	1	169.00	9	173.50	178.00	-8	6,113	-0.13%
2021/06/17	0	0.00	3	169.00	167.50	-3	6,310	-0.05%
2021/06/16	4	165.00	3	165.17	164.00	1	6,412	0.02%
2021/06/15	22.1	176.34	6	170.67	171.50	16.1	6,536	0.25%
2021/06/11	30	184.83	12	187.71	176.00	18	6,427	0.28%
2021/06/10	13	175.96	16.1	176.71	179.50	-3.1	6,239	-0.05%
2021/06/09	2	162.00	5	163.90	163.50	-3	5,974	-0.05%
2021/06/08	7	163.00	2	167.50	161.00	5	5,907	0.08%
2021/06/07	1	160.00	9	159.72	160.00	-8	5,741	-0.14%
2021/06/03	4	143.13	7	147.21	143.50	-3	5,638	-0.05%
2021/06/02	8.1	153.22	1	155.50	151.00	7.1	5,656	0.13%
2021/06/01	9	130.50	19	155.08	159.50	-10	5,555	-0.18%
2021/05/28	5	160.50	1	162.00	160.50	4	5,355	0.07%
2021/05/27	1	162.00	14	166.43	162.00	-13	5,331	-0.24%
2021/05/26	9	164.67	4	165.50	162.50	5	5,380	0.09%
2021/05/25	9	160.00	3	162.00	160.50	6	5,447	0.11%
2021/05/24	4	165.00	14.3	164.74	170.00	-10.3	5,566	-0.18%
2021/05/21	8	157.44	2.1	156.62	158.00	5.9	5,534	0.11%
2021/05/20	2	166.50	4	159.00	161.00	-2	5,694	-0.04%
2021/05/19	11	160.45	0	0.00	160.00	11	5,773	0.19%
2021/05/18	15.1	176.16	20	177.70	175.00	-4.9	5,782	-0.08%
2021/05/17	13	183.85	5	180.60	188.50	8	5,839	0.14%
2021/05/14	5	164.90	9	170.61	171.50	-4	5,771	-0.07%
2021/05/13	19	162.00	3	164.00	169.50	16	5,536	0.29%
2021/05/12	3	153.83	4	151.88	154.50	-1	5,280	-0.02%
2021/05/11	1	128.00	5	140.30	140.50	-4	5,109	-0.08%
2021/05/10	1	133.50	2	134.75	134.00	-1	5,025	-0.02%
2021/05/07	3	133.00	1	135.50	133.50	2	5,004	0.04%
2021/05/06	1	141.00	6	135.17	131.50	-5	4,971	-0.10%
2021/05/05	3	140.67	2	140.00	139.00	1	4,922	0.02%
2021/05/04	19	145.47	3	143.83	143.50	16	4,903	0.33%
2021/05/03	5	149.20	7	152.57	155.50	-2	4,781	-0.04%
2021/04/29	1	141.00	3	140.50	141.50	-2	4,667	-0.04%
2021/04/27	1	137.00	4.1	140.44	139.50	-3.1	4,623	-0.07%
2021/04/26	7.2	138.32	0	0.00	137.00	7.2	4,566	0.16%
2021/04/23	2	143.75	2	143.50	141.50	0	4,553	0.00%
2021/04/22	5	140.10	1	149.50	139.50	4	4,513	0.09%
2021/04/21	5	154.40	0	0.00	151.00	5	4,427	0.11%
2021/04/20	3	157.67	6	154.50	160.00	-3	4,411	-0.07%
2021/04/19	6	161.67	0	0.00	156.50	6	4,361	0.14%
2021/04/16	2	158.25	3	162.00	168.00	-1	4,259	-0.02%
2021/04/13	1	156.00	0	0.00	148.00	1	4,134	0.02%
2021/04/12	0	0.00	7	171.00	160.00	-7	4,126	-0.17%
2021/04/09	3	145.00	3	153.00	155.50	0	4,132	0.00%
2021/04/08	0	0.00	5	141.50	141.50	-5	4,138	-0.12%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/01	2	113.25	1	116.50	118.00	1	4,103	0.02%
2021/03/31	1	113.50	0	0.00	112.00	1	4,084	0.02%
2021/03/30	1	120.00	0	0.00	119.50	1	4,077	0.02%
2021/03/29	0	0.00	2	128.25	123.00	-2	4,088	-0.05%
2021/03/26	3	115.67	7	112.50	117.00	-4	4,071	-0.10%
2021/03/22	10	96.59	23	95.01	97.10	-13	4,040	-0.32%
2021/03/19	25	90.88	10	90.57	88.30	15	3,752	0.40%
2021/03/18	1	82.50	3	83.87	86.70	-2	3,407	-0.06%
2021/03/17	13	75.74	16	77.89	78.90	-3	3,265	-0.09%
2021/03/16	11	75.81	1	76.50	74.70	10	3,064	0.33%
2021/03/15	11	76.95	1	76.70	76.20	10	2,992	0.33%
2021/03/12	1	75.50	0	0.00	75.00	1	2,868	0.03%
2021/03/11	0	0.00	7	75.93	78.00	-7	2,862	-0.24%
2021/03/10	0	0.00	12	74.79	75.80	-12	2,843	-0.42%
2021/03/08	3	73.40	0	0.00	72.00	3	2,888	0.10%
2021/03/05	0	0.00	5	75.06	75.90	-5	2,850	-0.18%
2021/03/02	0	0.00	12	66.03	65.00	-12	2,726	-0.44%
2021/02/25	16	65.74	14	67.09	66.70	2	2,734	0.07%
2021/02/24	15	61.49	3	60.20	64.00	12	2,635	0.46%
2021/02/23	15	68.40	4	61.25	62.00	11	2,557	0.43%
2021/02/22	2	65.50	0	0.00	65.50	2	2,411	0.08%
2021/02/19	0	0.00	1	59.50	59.60	-1	2,404	-0.04%
2021/02/18	3	53.50	4	52.00	54.20	-1	2,216	-0.05%
2021/02/17	2	50.00	1	50.50	49.35	1	2,111	0.05%
2021/02/05	4	48.25	1	47.50	48.00	3	2,043	0.15%
2021/02/03	0	0.00	4	42.00	42.30	-4	1,684	-0.24%
2021/02/01	2	39.30	2	41.00	39.30	0	1,682	0.00%
2021/01/26	0	0.00	1	39.95	40.05	-1	1,730	-0.06%
2021/01/25	4	40.15	4	40.80	40.05	0	1,792	0.00%
2021/01/20	0	0.00	1	40.85	40.20	-1	1,881	-0.05%
2021/01/15	2	39.35	0	0.00	39.20	2	1,978	0.10%
2021/01/14	0	0.00	1	41.10	41.10	-1	2,009	-0.05%
2021/01/13	1	42.05	0	0.00	41.85	1	2,030	0.05%
2021/01/12	1	44.20	1	44.20	43.80	0	2,052	0.00%
2021/01/11	0	0.00	21	42.27	41.85	-21	2,076	-1.01%
2021/01/08	0	0.00	2	43.35	43.55	-2	2,135	-0.09%
2021/01/06	1	43.35	0	0.00	43.35	1	2,238	0.04%
2021/01/05	3	45.00	0	0.00	44.65	3	2,350	0.13%
2021/01/04	2	46.30	1	45.30	44.35	1	2,445	0.04%
2020/12/31	1	47.00	0	0.00	47.00	1	2,450	0.04%
2020/12/29	0	0.00	5	49.50	50.00	-5	2,421	-0.21%
2020/12/28	2	48.20	0	0.00	48.20	2	2,483	0.08%
2020/12/25	0	0.00	12	48.60	48.95	-12	2,512	-0.48%
2020/12/24	0	0.00	6	47.60	47.35	-6	2,670	-0.22%
2020/12/23	5	47.55	1	47.55	47.55	4	2,726	0.15%
2020/12/22	2	49.63	5	48.50	48.90	-3	2,798	-0.11%
2020/12/18	0	0.00	5	47.00	47.30	-5	2,845	-0.18%
2020/12/15	5	45.65	0	0.00	45.65	5	2,979	0.17%
2020/12/11	0	0.00	4	47.55	47.20	-4	3,132	-0.13%
2020/12/10	4	48.85	0	0.00	48.60	4	3,229	0.12%
2020/12/09	0	0.00	11	50.15	49.15	-11	4,038	-0.27%
2020/12/07	2	50.30	0	0.00	50.30	2	4,259	0.05%
2020/12/03	1	53.10	1	54.60	52.00	0	4,927	0.00%
2020/12/01	3	51.20	0	0.00	50.90	3	5,095	0.06%
2020/11/26	0	0.00	4	51.60	50.90	-4	5,536	-0.07%
2020/11/25	0	0.00	5	52.08	51.00	-5	5,796	-0.09%
2020/11/23	1	51.60	0	0.00	51.60	1	6,060	0.02%
2020/11/19	0	0.00	2	52.00	52.90	-2	6,169	-0.03%
2020/11/18	4	51.90	0	0.00	52.00	4	6,242	0.06%
2020/11/17	0	0.00	1	51.00	50.60	-1	6,305	-0.02%
2020/11/16	1	52.00	1	50.80	50.90	0	6,329	0.00%
2020/11/12	2	49.90	4	50.28	49.70	-2	6,342	-0.03%
2020/11/10	1	54.20	5	53.80	52.60	-4	6,300	-0.06%
2020/11/09	0	0.00	2	54.50	54.20	-2	6,296	-0.03%
2020/11/05	6	54.40	0	0.00	54.10	6	6,312	0.10%
2020/11/02	0	0.00	3	52.50	53.70	-3	6,503	-0.05%
2020/10/28	1	54.50	0	0.00	53.40	1	6,718	0.01%
2020/10/26	4	56.00	0	0.00	54.90	4	6,754	0.06%
2020/10/22	1	57.10	1	56.70	56.30	0	6,726	0.00%
2020/10/21	0	0.00	129.2	58.09	58.10	-129.2	6,710	-1.92%	大賣/鉅額交易
2020/10/20	0	0.00	104	59.33	58.70	-104	6,697	-1.55%	大賣/鉅額交易
2020/10/16	1	60.70	1	61.30	61.20	0	6,647	0.00%
2020/10/15	2	58.85	0	0.00	58.90	2	6,598	0.03%
2020/10/14	5	59.10	1	60.40	60.10	4	6,628	0.06%
2020/10/13	0	0.00	1	60.00	59.30	-1	6,637	-0.02%
2020/10/12	2	62.95	0	0.00	61.40	2	6,559	0.03%
2020/10/08	1	61.80	0	0.00	62.60	1	6,531	0.02%
2020/10/06	1	63.30	0	0.00	64.10	1	6,551	0.02%
2020/09/30	1	63.00	0	0.00	63.00	1	6,640	0.02%
2020/09/29	0	0.00	2	64.10	63.00	-2	6,660	-0.03%
2020/09/25	5	60.00	1	58.30	58.20	4	6,589	0.06%
2020/09/23	1	62.60	1	63.10	62.40	0	6,555	0.00%
2020/09/21	6	63.93	0	0.00	63.30	6	6,608	0.09%
2020/09/18	4	64.65	0	0.00	64.60	4	6,653	0.06%
2020/09/17	4	65.00	1	66.00	65.30	3	6,705	0.04%
2020/09/16	9	65.03	4	65.20	64.60	5	6,707	0.07%
2020/09/15	6	65.65	2	66.10	66.20	4	6,696	0.06%
2020/09/14	5	66.78	12	67.40	64.10	-7	6,710	-0.10%
2020/09/11	2	62.75	0	0.00	62.80	2	6,113	0.03%
2020/09/09	6	67.07	3	67.53	63.70	3	6,227	0.05%
2020/09/08	2	66.95	4	67.80	68.80	-2	6,001	-0.03%
2020/09/07	10	62.40	17	63.11	62.60	-7	5,740	-0.12%
2020/09/04	20	60.73	16	60.92	61.80	4	5,744	0.07%
2020/09/03	21	60.02	23	61.12	60.70	-2	5,837	-0.03%
2020/09/02	9	62.90	4	64.27	62.80	5	5,774	0.09%
2020/09/01	20	63.17	25	63.64	64.50	-5	5,734	-0.09%
2020/08/31	41	64.24	32	62.44	62.10	9	5,622	0.16%
2020/08/28	0	0.00	11	65.40	65.40	-11	5,423	-0.20%
2020/08/27	1	60.60	3	58.03	59.50	-2	5,414	-0.04%
2020/08/25	6	54.92	0	0.00	56.50	6	5,345	0.11%
2020/08/24	5	59.00	0	0.00	56.50	5	5,387	0.09%
2020/08/21	2	56.70	0	0.00	58.80	2	5,407	0.04%
2020/08/20	5	52.30	0	0.00	55.00	5	5,506	0.09%
2020/08/17	0	0.00	1	55.50	55.30	-1	6,005	-0.02%
2020/08/14	1	55.40	10	54.60	55.70	-9	6,198	-0.15%
2020/08/13	1	57.90	0	0.00	54.40	1	6,392	0.02%
2020/08/11	0	0.00	1	58.00	57.10	-1	6,583	-0.02%
2020/08/07	0	0.00	3	57.70	61.00	-3	6,707	-0.04%
2020/08/06	13	64.63	10	64.22	62.50	3	6,726	0.04%
2020/08/05	5	66.56	0	0.00	64.00	5	6,659	0.08%
2020/07/31	0	0.00	1	51.30	51.30	-1	6,594	-0.02%
2020/07/27	0	0.00	2	46.00	44.50	-2	7,058	-0.03%
2020/07/21	1	50.50	0	0.00	50.00	1	7,620	0.01%
2020/07/20	2	48.08	1	48.25	50.90	1	7,606	0.01%
2020/07/17	1	48.50	0	0.00	50.00	1	7,585	0.01%
2020/07/16	0	0.00	1	54.00	53.50	-1	7,581	-0.01%
2020/07/15	1	52.00	3	52.40	51.90	-2	7,579	-0.03%
2020/07/14	0	0.00	4	56.75	54.20	-4	7,518	-0.05%
2020/07/13	6	56.70	1	56.00	56.00	5	7,484	0.07%
2020/07/10	1	57.10	1	60.00	57.70	0	7,472	0.00%
2020/07/09	6	60.50	1	59.60	60.10	5	7,444	0.07%
2020/07/08	2	58.05	3	59.27	58.10	-1	7,414	-0.01%
2020/07/07	3	58.20	0	0.00	57.60	3	7,391	0.04%
2020/07/06	2	61.05	2	60.60	60.10	0	7,335	0.00%
2020/07/03	1	58.90	2	59.50	59.80	-1	7,252	-0.01%
2020/07/02	0	0.00	1	60.00	59.00	-1	7,209	-0.01%
2020/07/01	2	57.50	0	0.00	57.90	2	7,155	0.03%
2020/06/29	0	0.00	3	58.80	61.10	-3	7,017	-0.04%
2020/06/24	4	57.98	2	56.25	56.80	2	6,916	0.03%
2020/06/23	1	60.70	0	0.00	59.60	1	6,816	0.01%
2020/06/19	1	60.20	2	60.40	59.80	-1	6,668	-0.01%
2020/06/18	6	62.97	1	63.00	62.50	5	6,538	0.08%
2020/06/17	2	62.15	9	62.10	64.30	-7	6,318	-0.11%
2020/06/16	1	58.80	1	59.10	58.50	0	6,058	0.00%
2020/06/15	5	60.16	0	0.00	60.30	5	5,980	0.08%
2020/06/12	2	58.20	1	59.30	58.80	1	5,869	0.02%
2020/06/11	1	56.80	3	59.40	56.60	-2	5,814	-0.03%
2020/06/10	2	61.30	3	62.23	61.90	-1	5,692	-0.02%
2020/06/09	0	0.00	4	55.80	57.60	-4	5,509	-0.07%
2020/06/08	2	55.10	0	0.00	52.40	2	5,447	0.04%
2020/06/04	6	56.97	0	0.00	56.10	6	5,468	0.11%
2020/06/03	0	0.00	1	57.50	58.20	-1	5,474	-0.02%
2020/06/02	1.5	56.00	0	0.00	57.10	1.5	5,474	0.03%
2020/06/01	2	60.60	1	60.40	59.40	1	5,379	0.02%
2020/05/29	2	60.80	1	61.00	61.50	1	5,276	0.02%
2020/05/28	2	57.80	2	57.20	57.70	0	5,155	0.00%
2020/05/27	5	62.20	1	62.50	59.10	4	5,035	0.08%
2020/05/26	5	65.92	1	65.40	64.50	4	4,852	0.08%
2020/05/25	0	0.00	13.7	63.06	64.30	-13.7	4,629	-0.29%
2020/05/22	6	59.17	3	59.23	58.80	3	4,433	0.07%
2020/05/21	6	56.27	0	0.00	55.90	6	4,276	0.14%
2020/05/20	1	50.30	9	53.97	54.60	-8	4,088	-0.20%
2020/05/19	1	50.40	0	0.00	49.80	1	3,873	0.03%
2020/05/18	0	0.00	9	48.85	48.85	-9	3,754	-0.24%
2020/05/15	0	0.00	6	42.92	44.45	-6	3,680	-0.16%
2020/05/12	4	42.45	22	40.53	42.60	-18	3,447	-0.52%
2020/05/11	3	42.18	0	0.00	42.15	3	3,368	0.09%
2020/05/08	6	48.63	2	47.40	46.80	4	3,318	0.12%
2020/05/07	8	51.23	1	50.10	52.00	7	3,215	0.22%
2020/05/06	16	57.83	7	54.21	50.50	9	3,097	0.29%
2020/05/05	14	53.69	4	55.63	55.90	10	2,913	0.34%
2020/05/04	5	48.50	6	48.12	50.90	-1	2,724	-0.04%
2020/04/30	5	46.30	2	47.50	46.30	3	2,540	0.12%
2020/04/29	2	45.48	6	45.89	46.65	-4	2,440	-0.16%
2020/04/28	32	46.53	7	46.00	46.90	25	2,325	1.08%
2020/04/27	8	46.19	5	46.20	46.20	3	2,094	0.14%
2020/04/22	2	35.43	2	35.00	34.75	0	1,720	0.00%
2020/04/21	2	34.20	0	0.00	35.40	2	1,674	0.12%
2020/04/16	0	0.00	30	32.40	32.40	-30	1,508	-1.99%
2020/04/15	0	0.00	40	33.51	33.10	-40	1,481	-2.70%
2020/04/14	70	34.91	0	0.00	34.50	70	1,434	4.88%
2020/04/10	0	0.00	5	32.45	32.45	-5	1,279	-0.39%
2020/04/08	0	0.00	3	29.30	29.70	-3	1,223	-0.25%
2020/04/07	0	0.00	3	29.80	29.30	-3	1,202	-0.25%
2020/03/31	0	0.00	2	28.23	28.00	-2	1,160	-0.17%
2020/03/30	1	28.65	0	0.00	28.55	1	1,147	0.09%
2020/03/27	4	29.00	0	0.00	29.20	4	1,131	0.35%
2020/03/19	0	0.00	1	27.30	25.70	-1	1,027	-0.10%
2020/03/18	1	29.50	8	29.00	28.50	-7	1,002	-0.70%
2020/03/17	5	28.49	0	0.00	28.00	5	981	0.51%
2020/03/16	3	30.55	70	30.70	30.70	-67	955	-7.01%
2020/03/13	20	30.30	3	30.30	30.30	17	922	1.84%
2020/03/12	55	37.12	53	33.74	33.65	2	899	0.22%
2020/03/11	20	36.75	45	36.99	37.00	-25	846	-2.95%
2020/03/10	75	36.64	5	36.30	36.85	70	799	8.76%
2020/03/09	6	35.10	2	35.30	36.05	4	676	0.59%
2020/03/06	1	32.80	2	31.48	32.80	-1	596	-0.17%
2020/03/05	1	29.90	0	0.00	29.85	1	518	0.19%
2020/03/04	3	29.42	1	29.20	29.05	2	502	0.40%
2020/02/25	0	0.00	2	31.80	31.20	-2	465	-0.43%
2020/02/24	10	32.30	3	32.50	32.25	7	447	1.56%
2020/02/21	4	31.75	6	31.46	31.65	-2	422	-0.47%
2020/02/20	5	30.85	2	30.95	30.65	3	400	0.75%
2020/02/18	3	32.15	7	31.09	31.90	-4	384	-1.04%
2020/02/17	4	29.45	1	29.25	30.25	3	342	0.88%
2020/02/14	1	29.95	5	29.80	29.90	-4	324	-1.23%
2020/02/13	2	28.33	2	27.85	27.60	0	294	0.00%
2020/02/12	2	28.60	0	0.00	28.45	2	291	0.69%
2020/02/11	0	0.00	4	28.45	28.55	-4	291	-1.37%
2020/02/10	5	28.17	0	0.00	28.60	5	291	1.71%
2020/02/07	11	28.03	0	0.00	28.60	11	288	3.81%
2020/02/04	1	24.30	0	0.00	24.30	1	268	0.37%
2019/12/20	0	0.00	3	27.35	27.40	-3	309	-0.97%
2019/12/19	3	27.35	0	0.00	27.40	3	311	0.96%
2019/12/18	0	0.00	2	27.45	27.35	-2	310	-0.64%
2019/12/17	2	27.80	0	0.00	27.40	2	319	0.63%
2019/12/13	5	27.50	0	0.00	27.50	5	324	1.54%
2019/12/05	5	27.80	0	0.00	27.70	5	323	1.55%
2019/12/03	0	0.00	2	27.65	28.20	-2	326	-0.61%
2019/12/02	1	28.00	0	0.00	27.70	1	328	0.30%
2019/11/29	1	28.05	0	0.00	27.65	1	330	0.30%
2019/11/22	0	0.00	2	27.45	27.75	-2	361	-0.55%
2019/11/21	2	28.15	2	27.85	27.90	0	360	0.00%
2019/11/18	0	0.00	5	28.40	28.50	-5	350	-1.43%
2019/11/15	5	28.46	0	0.00	28.90	5	344	1.45%
2019/10/16	0	0.00	1	29.70	29.70	-1	439	-0.23%
2019/10/07	0	0.00	2	30.30	30.40	-2	567	-0.35%
2019/10/04	2	30.20	0	0.00	30.40	2	578	0.35%
2019/10/01	0	0.00	5	30.16	30.30	-5	589	-0.85%
2019/09/27	5	30.30	0	0.00	30.25	5	608	0.82%
2019/09/20	0	0.00	3	30.45	30.15	-3	676	-0.44%
2019/09/19	4	30.76	0	0.00	30.80	4	672	0.59%
2019/08/27	5	28.10	0	0.00	29.15	5	671	0.74%
2019/07/24	0	0.00	3	33.82	33.90	-3	651	-0.46%
2019/07/22	0	0.00	1	35.10	35.05	-1	636	-0.16%
2019/07/17	0	0.00	2	35.35	35.00	-2	600	-0.33%
2019/07/16	3	36.45	0	0.00	35.85	3	581	0.52%
2019/07/15	1	35.75	4	34.65	36.00	-3	549	-0.55%
2019/07/12	3	32.75	0	0.00	33.10	3	504	0.59%
2019/07/11	0	0.00	1	32.90	32.80	-1	489	-0.20%
2019/07/10	1	32.40	1	32.30	32.40	0	471	0.00%
2019/07/08	0	0.00	1	33.30	33.20	-1	454	-0.22%
2019/07/05	0	0.00	1	33.50	33.50	-1	450	-0.22%
2019/07/04	2	33.20	0	0.00	33.40	2	436	0.46%