台康生技 (6589)-群益金鼎-土城券商分點個股進出

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	0.2	81.20	80.00	-0.2	569	-0.03%
2024/05/03	0	0.00	2	80.70	80.50	-2	666	-0.30%
2024/04/30	1	81.60	0	0.00	81.60	1	670	0.15%
2024/04/19	10	78.50	0	0.00	77.00	10	674	1.48%
2024/04/16	0	0.00	26	79.06	79.10	-26	667	-3.89%
2024/04/15	10	83.18	20	82.50	82.30	-10	652	-1.53%
2024/04/09	0	0.00	2	85.45	85.50	-2	644	-0.31%
2024/03/29	2	87.50	0	0.00	87.00	2	659	0.30%
2024/03/20	2	86.90	3	85.90	85.90	-1	667	-0.15%
2024/03/19	1	86.90	0	0.00	86.90	1	656	0.15%
2024/03/11	1	88.70	0	0.00	88.60	1	646	0.16%
2024/03/08	1	90.60	0	0.00	90.60	1	640	0.16%
2024/03/07	0	0.00	15	90.50	92.10	-15	642	-2.34%
2024/03/06	0	0.00	1	91.50	91.50	-1	639	-0.16%
2024/03/04	0.2	93.79	3	92.90	93.00	-2.8	638	-0.44%
2024/03/01	1	94.10	0	0.00	93.60	1	686	0.15%
2024/02/23	2	93.80	0	0.00	93.60	2	714	0.28%
2024/02/05	2	91.90	0	0.00	91.80	2	878	0.23%
2024/02/02	2	92.80	0	0.00	92.60	2	886	0.23%
2024/01/30	3	93.30	1	92.80	93.00	2	908	0.22%
2024/01/29	11	90.46	7	92.39	95.50	4	901	0.44%
2024/01/22	1	95.80	1	96.20	96.00	0	935	0.00%
2024/01/19	1	95.00	0	0.00	94.60	1	992	0.10%
2024/01/18	1	95.20	0	0.00	95.30	1	1,034	0.10%
2024/01/17	1	95.60	4	96.50	95.60	-3	1,054	-0.28%
2024/01/15	3	98.30	0	0.00	98.00	3	1,132	0.26%
2024/01/12	0	0.00	2.3	97.78	96.40	-2.3	1,143	-0.20%
2024/01/11	1	96.80	0	0.00	97.80	1	1,147	0.09%
2024/01/10	7	97.96	7	97.96	97.50	0	1,152	0.00%
2024/01/09	5	99.24	5	99.24	98.10	0	1,150	0.00%
2024/01/08	2	100.50	2	100.50	99.60	0	1,146	0.00%
2023/12/27	0	0.00	1	100.50	100.00	-1	1,137	-0.09%
2023/12/21	1	100.50	0	0.00	100.50	1	1,137	0.09%
2023/12/05	0.1	103.00	0	0.00	102.00	0.1	1,229	0.01%
2023/11/29	0	104.00	0	0.00	105.00	0	1,194	0.00%
2023/11/28	14	105.11	15	107.07	104.50	-1	1,191	-0.08%
2023/11/20	1	101.00	0	0.00	100.50	1	1,117	0.09%
2023/11/17	14	107.57	11	108.18	104.50	3	1,074	0.28%
2023/11/16	0	0.00	0.1	103.50	103.00	-0.1	974	-0.01%
2023/11/15	2	102.00	0	0.00	102.00	2	974	0.21%
2023/11/13	0	0.00	2	101.50	101.00	-2	987	-0.20%
2023/11/07	7	106.64	5	107.00	104.50	2	1,039	0.19%
2023/11/02	3	102.00	5	102.00	103.50	-2	1,071	-0.19%
2023/11/01	0	0.00	3	106.50	104.50	-3	1,057	-0.28%
2023/10/31	3	106.50	0	0.00	106.50	3	1,041	0.29%
2023/10/30	0	0.00	1	106.50	106.00	-1	1,048	-0.10%
2023/10/27	6	106.08	7.6	106.41	106.00	-1.6	1,033	-0.16%
2023/10/26	10	105.40	10	103.15	102.50	0	986	0.00%
2023/10/24	1	101.49	6	101.67	103.00	-5	943	-0.53%
2023/10/23	5	100.00	5	101.00	100.50	0	919	0.00%
2023/10/20	0	0.00	2	95.60	96.00	-2	908	-0.22%
2023/10/18	0	95.30	0	0.00	92.10	0	936	0.00%
2023/10/17	0	96.60	0	0.00	95.60	0	942	0.00%
2023/10/16	0	96.80	0	0.00	96.30	0	980	0.00%
2023/10/13	0	97.90	0	0.00	97.00	0	999	0.00%
2023/10/11	0	97.20	0	0.00	97.30	0	1,036	0.00%
2023/10/06	0	99.40	0	0.00	97.80	0	1,049	0.00%
2023/10/05	0	99.30	2	99.20	98.50	-2	1,061	-0.19%
2023/10/04	0	97.40	0	0.00	97.40	0	1,076	0.00%
2023/10/03	2	98.90	0	0.00	98.00	2	1,096	0.18%
2023/09/28	1	98.00	5	99.00	97.50	-4	1,117	-0.36%
2023/09/26	0	98.30	0	0.00	96.70	0	1,165	0.00%
2023/09/25	4	97.52	0	0.00	98.50	4	1,193	0.34%
2023/09/22	0	96.60	0	0.00	96.50	0	1,232	0.00%
2023/09/21	11	100.60	8	100.28	98.30	3	1,321	0.23%
2023/09/20	2	97.20	10	96.30	97.70	-8	1,318	-0.61%
2023/09/19	0	99.30	0	0.00	97.10	0	1,380	0.00%
2023/09/18	5	101.50	5	102.00	99.60	0	1,372	0.00%
2023/09/14	0	95.00	0	0.00	94.50	0	1,354	0.00%
2023/09/13	0	93.10	0	0.00	95.30	0	1,362	0.00%
2023/09/12	0	92.80	0	0.00	93.00	0	1,369	0.00%
2023/09/11	0	93.40	0	0.00	93.20	0	1,379	0.00%
2023/09/08	1	92.70	0	0.00	93.30	1	1,392	0.07%
2023/09/07	0	94.00	0	0.00	93.20	0	1,400	0.00%
2023/09/05	0	95.10	0	0.00	93.80	0	1,421	0.00%
2023/09/04	0	96.30	0	0.00	95.10	0	1,428	0.00%
2023/08/31	0	96.60	0	0.00	95.60	0	1,457	0.00%
2023/08/30	0	95.10	0	0.00	96.00	0	1,477	0.00%
2023/08/29	2	94.95	0	0.00	94.20	2	1,491	0.13%
2023/08/28	0	93.90	8	95.29	94.10	-8	1,508	-0.53%
2023/08/23	0.1	92.65	5	92.60	92.50	-4.9	1,530	-0.32%
2023/08/22	0.1	93.68	0	0.00	93.20	0.1	1,552	0.01%
2023/08/18	0	93.40	0	0.00	93.40	0	1,612	0.00%
2023/08/17	0	92.90	0	0.00	93.40	0	1,646	0.00%
2023/08/16	2.1	93.48	0	0.00	93.40	2.1	1,662	0.13%
2023/08/15	0.2	92.14	0	0.00	92.00	0.2	1,705	0.01%
2023/08/14	6.1	90.89	0	0.00	91.30	6.1	1,771	0.34%
2023/08/11	1.1	96.12	1	96.60	95.00	0.1	1,989	0.01%
2023/08/10	4.3	97.92	1	97.40	96.50	3.3	1,989	0.16%
2023/08/09	1	102.00	1	102.50	101.00	0	2,005	0.00%
2023/08/08	0	102.00	0.4	102.00	101.50	-0.4	2,049	-0.02%
2023/08/07	0	102.50	0	0.00	101.50	0	2,135	0.00%
2023/08/04	2	101.00	0	0.00	103.00	2	2,171	0.09%
2023/08/02	2	102.01	0	0.00	102.00	2	2,283	0.09%
2023/08/01	0	106.50	0	0.00	105.50	0	2,374	0.00%
2023/07/31	1	106.99	0	0.00	105.00	1	2,610	0.04%
2023/07/28	0	106.00	5	106.00	106.00	-5	2,825	-0.18%
2023/07/27	0	108.00	0	0.00	107.00	0	2,989	0.00%
2023/07/26	12	108.79	8	108.75	107.50	4	3,034	0.13%
2023/07/25	2	110.50	0.1	109.00	110.00	1.9	3,024	0.06%
2023/07/24	0	109.50	0	0.00	110.00	0	3,013	0.00%
2023/07/21	2	109.50	0	0.00	108.00	2	3,024	0.07%
2023/07/20	0	109.00	0	0.00	108.50	0	3,055	0.00%
2023/07/19	0	0.00	5	109.00	109.50	-5	3,061	-0.16%
2023/07/18	0.2	107.08	2	106.50	106.50	-1.8	3,098	-0.06%
2023/07/17	0	110.00	0	0.00	109.00	0	3,141	0.00%
2023/07/14	3	105.00	7	107.07	107.00	-4	3,155	-0.13%
2023/07/13	3	105.84	2	105.00	105.00	1	3,162	0.03%
2023/07/12	0	107.50	1	106.00	106.50	-1	3,165	-0.03%
2023/07/11	2	107.26	1	107.00	107.00	1	3,179	0.03%
2023/07/10	0	110.00	1	110.00	108.00	-1	3,206	-0.03%
2023/07/07	0	110.00	0	0.00	109.50	0	3,293	0.00%
2023/07/06	1	110.00	3	111.50	109.50	-2	3,311	-0.06%
2023/07/05	5	108.80	4	110.50	109.00	1	3,365	0.03%
2023/07/04	4	109.50	1	109.50	109.50	3	3,397	0.09%
2023/07/03	7	110.79	7	111.21	110.50	0	3,502	0.00%
2023/06/30	8.1	113.01	0	0.00	112.00	8.1	3,482	0.23%
2023/06/29	8	115.50	10	115.00	115.00	-2	3,478	-0.06%
2023/06/28	10	112.00	0	0.00	112.00	10	3,436	0.29%
2023/06/27	23	111.70	23	112.11	111.50	0	3,431	0.00%
2023/06/21	0	108.00	0	0.00	108.00	0	3,422	0.00%
2023/06/20	1	109.00	0	0.00	109.00	1	3,423	0.03%
2023/06/19	0	0.00	5	110.50	110.00	-5	3,423	-0.15%
2023/06/16	5	110.00	5	109.50	109.50	0	3,422	0.00%
2023/06/15	1	109.50	0	110.00	108.50	1	3,420	0.03%
2023/06/14	1	110.50	0	0.00	109.00	1	3,427	0.03%
2023/06/13	0	110.00	0	0.00	109.00	0	3,449	0.00%
2023/06/09	2	109.75	1	109.50	109.50	1	3,471	0.03%
2023/06/07	0.1	110.50	0	0.00	110.00	0.1	3,520	0.00%
2023/06/06	1.3	109.10	0	0.00	109.50	1.3	3,555	0.04%
2023/06/02	2	111.50	2	112.50	111.00	0	3,560	0.00%
2023/06/01	1	111.50	1	113.50	111.50	0	3,571	0.00%
2023/05/31	2	113.00	0	0.00	113.00	2	3,586	0.06%
2023/05/30	0	0.00	2	111.00	110.00	-2	3,584	-0.06%
2023/05/26	1	112.00	1	112.00	110.50	0	3,607	0.00%
2023/05/25	0	113.00	0	0.00	111.50	0	3,607	0.00%
2023/05/24	2	115.50	1	116.00	113.50	1	3,625	0.03%
2023/05/23	3	112.50	7	112.29	115.00	-4	3,643	-0.11%
2023/05/22	12	111.96	0	0.00	111.50	12	3,625	0.33%
2023/05/19	0	113.17	0	0.00	111.00	0	3,640	0.00%
2023/05/18	4	115.99	0	0.00	114.00	4	3,633	0.11%
2023/05/17	9	116.89	10	117.86	116.50	-1	3,594	-0.03%
2023/05/16	1	110.00	13	109.77	110.00	-12	3,389	-0.35%
2023/05/15	21	109.57	1	109.50	108.50	20	3,459	0.58%
2023/05/12	7	112.29	1	113.00	114.00	6	3,526	0.17%
2023/05/11	11	115.09	4	114.00	112.50	7	3,656	0.19%
2023/05/10	1	120.50	5	120.20	120.00	-4	3,832	-0.10%
2023/05/09	4	126.50	4	126.00	120.50	0	3,943	0.00%
2023/05/08	1	126.00	2	126.50	125.00	-1	3,923	-0.03%
2023/05/05	4	127.13	4	126.00	127.50	0	3,866	0.00%
2023/05/04	2	121.75	10.2	121.07	122.50	-8.2	3,652	-0.23%
2023/05/03	5	117.10	19	118.82	115.50	-14	3,474	-0.40%
2023/05/02	15	113.93	8.3	117.02	117.50	6.8	3,395	0.20%
2023/04/28	4	106.50	0	0.00	107.00	4	3,375	0.12%
2023/04/27	13	104.42	0	0.00	104.00	13	3,385	0.38%
2023/04/26	2	103.00	9	102.33	103.50	-7	3,413	-0.20%
2023/04/25	1	107.00	0	0.00	106.00	1	3,401	0.03%
2023/04/24	0	109.95	0	0.00	109.50	0	3,414	0.00%
2023/04/21	1	109.53	0.1	111.50	109.50	0.9	3,460	0.03%
2023/04/20	1	119.00	2.1	121.76	115.00	-1.1	3,444	-0.03%
2023/04/19	13.1	119.86	13	120.23	120.50	0.1	3,437	0.00%
2023/04/18	1	120.00	2	120.50	120.00	-1	3,585	-0.03%
2023/04/17	1	118.51	0	0.00	119.00	1	3,631	0.03%
2023/04/14	1	121.00	0	0.00	120.00	1	3,691	0.03%
2023/04/13	2	121.00	8	122.00	121.50	-6	3,765	-0.16%
2023/04/12	13.2	122.41	12.1	121.93	120.50	1.1	3,768	0.03%
2023/04/11	0	117.84	0	0.00	118.50	0	3,730	0.00%
2023/04/10	3	119.00	35	119.94	117.50	-32	3,753	-0.85%
2023/04/07	11	121.36	2	122.00	121.50	9	3,755	0.24%
2023/04/06	14	121.64	13.1	121.66	121.50	1	3,795	0.03%
2023/03/31	0	117.00	11	118.32	116.50	-11	3,756	-0.29%
2023/03/30	18	118.89	9	118.00	117.50	9	3,851	0.23%
2023/03/29	19	119.21	10.2	119.47	120.00	8.8	3,868	0.23%
2023/03/28	0	115.00	0	0.00	114.00	0	3,913	0.00%
2023/03/27	0	116.00	3	115.50	117.50	-3	3,987	-0.08%
2023/03/24	4	115.00	2	114.25	115.00	2	4,134	0.05%
2023/03/23	0.1	113.17	0	0.00	111.50	0.1	4,554	0.00%
2023/03/22	3	112.00	0	0.00	112.00	3	4,564	0.07%
2023/03/21	0.1	112.00	0	0.00	111.50	0.1	4,705	0.00%
2023/03/20	4	111.00	2	111.00	112.50	2	4,855	0.04%
2023/03/17	0	109.00	0	0.00	111.00	0	5,036	0.00%
2023/03/16	6	110.33	1	108.00	108.00	5	5,213	0.10%
2023/03/15	5.1	112.51	0	0.00	112.50	5.1	5,521	0.09%
2023/03/10	1	112.01	4	112.50	111.50	-3	6,783	-0.04%
2023/03/09	8	114.13	4	114.00	113.00	4	7,147	0.06%
2023/03/08	1	116.50	5	117.00	115.50	-4	7,227	-0.06%
2023/03/07	3	118.17	1	117.50	117.00	2	7,301	0.03%
2023/03/06	2	117.50	2	119.00	118.00	0	7,404	0.00%
2023/03/03	5	119.60	1	119.50	119.00	4	7,530	0.05%
2023/03/01	0	120.00	0	0.00	120.50	0	7,922	0.00%
2023/02/24	0	118.50	2	118.00	119.00	-2	8,227	-0.02%
2023/02/23	2	118.75	4.3	118.10	119.50	-2.3	8,437	-0.03%
2023/02/22	5	117.00	2	119.00	116.00	3	8,623	0.04%
2023/02/21	6	119.08	4	119.25	119.50	2	8,875	0.02%
2023/02/20	0	121.00	3	121.50	120.00	-3	9,189	-0.03%
2023/02/16	1.1	123.49	1.1	124.00	123.00	-0.1	9,557	0.00%
2023/02/15	0	122.44	0	0.00	122.50	0	9,737	0.00%
2023/02/14	4	123.23	0	0.00	121.50	4	9,804	0.04%
2023/02/13	0	0.00	6	124.50	123.00	-6	9,774	-0.06%
2023/02/10	7	130.14	13	129.42	128.00	-6	9,728	-0.06%
2023/02/09	3	130.50	6	131.25	128.50	-3	9,627	-0.03%
2023/02/08	11	131.23	15	130.39	131.00	-4	9,498	-0.04%
2023/02/07	5	124.70	6.2	122.72	125.00	-1.2	9,271	-0.01%
2023/02/06	6.1	121.15	0	0.00	119.50	6.1	9,173	0.07%
2023/02/03	2	118.25	0	0.00	119.00	2	9,119	0.02%
2023/02/02	0	117.00	1	118.00	118.50	-1	9,084	-0.01%
2023/02/01	0	116.50	1	117.00	117.00	-1	9,087	-0.01%
2023/01/31	11	115.00	12.1	116.06	118.00	-1.1	9,112	-0.01%
2023/01/30	8	110.88	4	111.50	111.00	4	9,105	0.04%
2023/01/17	3	110.67	2	111.00	109.00	1	9,172	0.01%
2023/01/16	0	111.00	70	109.00	111.00	-70	9,188	-0.76%
2023/01/13	11.1	109.50	10	109.50	109.00	1.1	9,212	0.01%
2023/01/12	6	109.75	5	109.50	109.00	1	9,258	0.01%
2023/01/11	2	114.97	0	0.00	111.50	2	9,249	0.02%
2023/01/10	19.1	115.84	19	113.71	113.50	0.1	9,278	0.00%
2023/01/09	25	115.98	4	117.88	117.50	21	9,363	0.22%
2023/01/06	47.1	117.91	6	118.58	117.00	41.1	9,455	0.43%
2023/01/05	11.1	114.51	2	118.00	114.50	9.1	9,413	0.10%
2023/01/04	3	118.50	8	116.31	116.50	-5	9,477	-0.05%
2023/01/03	6	119.75	3	121.17	118.50	3	9,530	0.03%
2022/12/30	5.1	123.59	0	0.00	123.00	5.1	9,589	0.05%
2022/12/29	0	122.00	0	0.00	124.00	0	9,709	0.00%
2022/12/28	1	125.01	1	125.97	123.00	0	9,823	0.00%
2022/12/27	6	124.92	6	125.50	126.50	0	10,020	0.00%
2022/12/26	0.1	126.29	6.1	126.74	124.00	-6	10,139	-0.06%
2022/12/23	2.1	124.07	2	127.00	125.50	0.1	10,219	0.00%
2022/12/22	8.3	124.25	5	124.30	125.00	3.3	10,331	0.03%
2022/12/21	0.4	123.18	0	0.00	121.00	0.4	10,345	0.00%
2022/12/20	8.5	125.15	14	123.29	121.00	-5.5	10,453	-0.05%
2022/12/19	18	126.53	17	126.50	126.00	1	10,465	0.01%
2022/12/16	18.2	124.32	24	125.75	124.50	-5.8	10,510	-0.05%
2022/12/15	227	128.01	15	127.20	124.50	212	10,564	2.01%	大買/鉅額交易
2022/12/14	3.2	131.00	193.4	131.00	131.00	-190.2	10,167	-1.87%	大賣/鉅額交易
2022/12/13	9	149.50	9.1	150.15	145.50	-0.1	10,221	0.00%
2022/12/12	8	151.06	7	148.50	146.50	1	10,292	0.01%
2022/12/09	5	153.80	6	153.25	154.00	-1	10,248	-0.01%
2022/12/08	18	151.06	15	151.63	149.50	3	10,391	0.03%
2022/12/07	10	150.50	28	150.16	151.00	-18	10,371	-0.17%
2022/12/06	19	153.18	15	155.33	150.50	4	10,144	0.04%
2022/12/05	58	158.73	53	158.82	158.50	5	9,984	0.05%
2022/12/02	38	151.75	45	152.37	151.00	-7	9,667	-0.07%
2022/12/01	12	140.42	25	142.32	150.00	-13	9,409	-0.14%
2022/11/30	13	136.50	5	136.10	136.50	8	9,367	0.09%
2022/11/29	11	132.36	17	133.18	133.00	-6	9,469	-0.06%
2022/11/28	5	131.80	10	132.45	133.50	-5	9,588	-0.05%
2022/11/25	16	132.53	6	133.58	130.50	10	9,787	0.10%
2022/11/24	13	134.88	2	133.00	134.00	11	10,147	0.11%
2022/11/23	7	135.07	7	134.43	136.50	0	10,352	0.00%
2022/11/22	18	131.67	22.4	129.73	130.50	-4.4	10,437	-0.04%
2022/11/21	9	133.39	10	134.15	132.50	-1	10,491	-0.01%
2022/11/18	12	130.58	14	131.07	131.00	-2	10,604	-0.02%
2022/11/17	9	131.94	13	132.96	128.50	-4	10,546	-0.04%
2022/11/16	23	125.85	24	129.77	130.00	-1	10,410	-0.01%
2022/11/15	7	120.29	5	120.10	121.00	2	10,174	0.02%
2022/11/14	16	118.22	18	116.39	121.00	-2	9,995	-0.02%
2022/11/11	10.4	112.24	9	110.56	114.00	1.4	9,757	0.01%
2022/11/10	7	109.07	3	109.17	106.50	4	9,544	0.04%
2022/11/04	2	107.50	4	106.88	104.00	-2	9,410	-0.02%
2022/11/03	3	106.50	1	106.50	106.50	2	9,359	0.02%
2022/11/02	1	107.00	1	104.00	106.50	0	9,324	0.00%
2022/11/01	1	104.50	1	103.00	103.50	0	9,271	0.00%
2022/10/28	2	99.10	0	0.00	98.30	2	9,211	0.02%
2022/10/27	4	99.93	9	100.98	102.00	-5	9,188	-0.05%
2022/10/26	17	98.61	9.3	99.05	98.60	7.7	9,147	0.08%
2022/10/25	10	102.55	6	100.08	100.00	4	9,072	0.04%
2022/10/24	2	109.00	2	107.50	105.00	0	8,977	0.00%
2022/10/21	4	109.50	4	108.00	107.00	0	8,954	0.00%
2022/10/20	2	110.75	6	109.92	112.00	-4	8,906	-0.04%
2022/10/19	5	113.60	1	113.00	110.50	4	8,849	0.05%
2022/10/18	1	113.00	1	112.00	112.50	0	8,859	0.00%
2022/10/17	5	110.30	11	110.86	111.00	-6	8,801	-0.07%
2022/10/14	9	114.00	6	114.42	115.50	3	8,664	0.03%
2022/10/13	6	111.42	2	111.50	108.00	4	8,521	0.05%
2022/10/12	15	112.67	22	113.41	113.00	-7	8,381	-0.08%
2022/10/11	2	112.00	11	109.64	110.50	-9	8,250	-0.11%
2022/10/07	13	116.54	1	119.00	114.00	12	8,119	0.15%
2022/10/06	7	116.79	4	117.25	118.50	3	7,954	0.04%
2022/10/05	0	0.00	4	115.00	113.00	-4	7,788	-0.05%
2022/10/04	5	114.60	4	115.13	114.50	1	7,613	0.01%
2022/10/03	4	108.50	8	109.25	110.50	-4	7,368	-0.05%
2022/09/30	4	105.50	8	104.56	107.50	-4	7,173	-0.06%
2022/09/29	4	103.38	10	104.70	103.50	-6	6,997	-0.09%
2022/09/28	5	100.04	1	103.50	99.10	4	6,804	0.06%
2022/09/27	8	103.49	13	104.50	107.00	-5	6,688	-0.07%
2022/09/26	5	106.30	4	107.88	104.50	1	6,533	0.02%
2022/09/23	9	108.39	7	109.00	108.00	2	6,431	0.03%
2022/09/22	6	112.08	4	110.88	112.00	2	6,289	0.03%
2022/09/21	2	107.00	1	107.50	107.50	1	6,052	0.02%
2022/09/20	1	110.50	1	107.00	107.00	0	6,006	0.00%
2022/09/19	5	109.40	6	109.17	107.50	-1	5,930	-0.02%
2022/09/16	5	116.70	5	117.50	116.00	0	5,738	0.00%
2022/09/15	15	121.00	15	119.57	117.50	0	5,663	0.00%
2022/09/14	22	118.55	22	117.64	116.00	0	5,337	0.00%
2022/09/13	11.5	118.52	19	118.47	118.00	-7.6	5,171	-0.15%
2022/09/12	15.4	119.17	13	119.85	120.00	2.4	5,066	0.05%
2022/09/08	3	118.83	0	0.00	118.50	3	4,871	0.06%
2022/09/07	14	117.79	19	117.24	119.00	-5	4,729	-0.11%
2022/09/06	51	119.47	64	121.20	118.50	-13	4,486	-0.29%
2022/09/05	21	133.45	24	131.96	129.00	-3	4,136	-0.07%
2022/09/02	11	132.45	8	131.88	129.50	3	3,925	0.08%
2022/09/01	24	130.98	8	129.08	129.50	16	3,703	0.43%
2022/08/31	120	130.80	144	132.18	128.00	-24	3,382	-0.71%	大買/大賣/
2022/08/30	44	125.79	52	127.18	129.50	-8	2,871	-0.28%
2022/08/29	36	119.38	35	119.16	118.00	1	2,454	0.04%
2022/08/26	33	118.73	17	118.35	117.00	16	2,132	0.75%
2022/08/25	32	110.89	32	111.78	112.00	0	1,749	0.00%
2022/08/24	4	104.75	6	105.33	111.50	-2	1,399	-0.14%
2022/08/23	19	101.21	12	99.80	101.50	7	1,256	0.56%
2022/08/22	25	95.97	10	97.05	98.90	15	1,096	1.37%
2022/08/19	0	0.00	7	90.61	90.60	-7	955	-0.73%
2022/08/18	1	90.60	6	90.45	90.20	-5	945	-0.53%
2022/08/17	1	92.20	1	92.30	90.50	0	936	0.00%
2022/08/16	10	92.14	3	91.73	91.40	7	927	0.75%
2022/08/15	9	89.69	0	0.00	90.70	9	918	0.98%
2022/08/11	0	0.00	1	85.60	85.90	-1	871	-0.11%
2022/08/03	1	83.90	6	87.02	83.90	-5	916	-0.55%
2022/08/02	6	88.67	5	88.30	85.50	1	909	0.11%
2022/08/01	6	90.95	2	91.25	90.70	4	901	0.44%
2022/07/28	0	0.00	0	88.53	89.00	0	904	0.00%
2022/07/27	1	89.30	1	88.50	89.30	0	894	0.00%
2022/07/26	1	90.20	1	88.30	88.50	0	876	0.00%
2022/07/22	0	0.00	1	88.10	88.80	-1	798	-0.13%
2022/07/05	0	0.00	2	82.10	81.70	-2	938	-0.21%
2022/07/01	2	85.90	1	88.60	83.00	1	1,008	0.10%
2022/06/27	1	92.30	0	0.00	93.40	1	985	0.10%
2022/06/24	0	0.00	3	96.50	94.50	-3	978	-0.31%
2022/06/23	5	91.78	0	0.00	96.00	5	976	0.51%
2022/06/17	0	89.00	0	0.00	90.50	0	926	0.00%
2022/05/20	0	0.00	1	81.60	80.90	-1	1,124	-0.09%
2022/05/16	0	0.00	6	80.70	83.70	-6	1,217	-0.49%
2022/05/13	6	76.60	0	0.00	78.70	6	1,239	0.48%
2022/05/12	0	0.00	1	71.90	71.60	-1	1,225	-0.08%
2022/05/11	2	76.70	1	76.50	76.00	1	1,216	0.08%
2022/05/10	2	74.25	1	76.00	76.00	1	1,215	0.08%
2022/05/09	2.5	77.89	1	77.60	76.10	1.5	1,202	0.12%
2022/04/27	0.1	88.70	0	0.00	88.10	0.1	1,182	0.01%
2022/04/26	1	91.50	0.1	91.50	91.00	0.9	1,174	0.08%
2022/04/22	0	0.00	3	95.40	94.80	-3	1,203	-0.25%
2022/04/21	0	0.00	3	95.30	95.00	-3	1,200	-0.25%
2022/04/20	1	96.20	1	95.80	95.40	0	1,193	0.00%
2022/04/19	3	93.23	0	0.00	93.20	3	1,180	0.25%
2022/04/15	1	96.00	1	97.00	95.90	0	1,181	0.00%
2022/04/12	1	96.30	6	95.50	95.40	-5	1,171	-0.43%
2022/04/11	5	97.86	0	99.10	98.50	5	1,156	0.43%
2022/04/08	0.1	95.50	1	95.80	93.80	-0.9	1,092	-0.08%
2022/04/07	3	95.27	1	96.10	95.50	2	1,075	0.19%
2022/03/28	1	91.60	0	0.00	91.30	1	1,046	0.10%
2022/03/25	2	93.20	0	0.00	91.60	2	1,035	0.19%
2022/03/18	0	0.00	2	95.40	94.30	-2	1,150	-0.17%
2022/03/15	0	0.00	5	92.04	91.30	-5	1,191	-0.42%
2022/03/11	2	95.05	2	94.75	94.30	0	1,270	0.00%
2022/03/09	4	91.40	5	92.00	91.60	-1	1,278	-0.08%
2022/03/08	5.1	95.21	4	90.40	90.20	1.1	1,289	0.09%
2022/03/07	0.5	97.34	3	96.40	97.00	-2.5	1,267	-0.20%
2022/03/04	1	101.00	5	101.50	101.00	-4	1,264	-0.32%
2022/03/03	0	0.00	3	102.00	102.00	-3	1,346	-0.22%
2022/03/01	3	103.00	3	102.50	102.50	0	1,400	0.00%
2022/02/25	1	102.50	1	103.00	104.50	0	1,410	0.00%
2022/02/24	2	101.50	0	0.00	101.50	2	1,441	0.14%
2022/02/23	4	104.50	2	105.50	105.00	2	1,442	0.14%
2022/02/22	4	104.38	3	104.00	104.00	1	1,442	0.07%
2022/02/21	1	105.00	3	108.33	107.00	-2	1,451	-0.14%
2022/02/16	0	0.00	13	103.50	103.00	-13	1,388	-0.94%
2022/02/15	14	107.32	1	108.50	103.00	13	1,376	0.94%
2022/02/11	1	104.00	1	105.00	104.00	0	1,339	0.00%
2022/01/21	0	0.00	1	104.00	102.50	-1	1,453	-0.07%
2022/01/20	1	104.00	0	0.00	104.00	1	1,531	0.07%
2022/01/18	0	0.00	1	106.00	105.50	-1	1,593	-0.06%
2022/01/17	1	109.00	0	0.00	108.00	1	1,582	0.06%
2022/01/12	5	106.00	0	0.00	106.00	5	1,566	0.32%
2022/01/11	0	0.00	3	107.33	107.50	-3	1,573	-0.19%
2022/01/10	1	109.00	0	0.00	108.50	1	1,578	0.06%
2022/01/07	2	107.00	0	0.00	107.00	2	1,595	0.13%
2022/01/04	2	106.00	2	107.00	106.00	0	1,655	0.00%
2022/01/03	3	109.50	0	0.00	107.50	3	1,654	0.18%
2021/12/27	2	110.75	1	111.50	110.50	1	1,708	0.06%
2021/12/20	0	0.00	3	118.83	115.00	-3	1,727	-0.17%
2021/12/14	2	112.00	0	0.00	111.50	2	1,960	0.10%
2021/12/09	2	117.25	2	114.51	113.50	0	1,966	0.00%
2021/12/08	3	116.02	3	116.67	115.50	0	1,962	0.00%
2021/12/03	0	0.00	2	112.50	112.50	-2	1,920	-0.10%
2021/12/02	5	112.00	5	113.00	112.00	0	1,950	0.00%
2021/11/30	1	109.00	0	0.00	110.50	1	1,941	0.05%
2021/11/29	1	112.00	0	0.00	109.00	1	1,930	0.05%
2021/11/26	1	113.00	3	111.33	110.00	-2	1,855	-0.11%
2021/11/24	1	109.00	0.5	106.00	109.00	0.5	1,799	0.03%
2021/11/23	2	105.75	0	0.00	105.50	2	1,794	0.11%
2021/11/22	1.1	108.09	1	109.50	108.00	0.1	1,775	0.01%
2021/11/18	0	0.00	1	106.50	106.50	-1	1,810	-0.06%
2021/11/17	1	105.00	0	0.00	104.50	1	1,821	0.05%
2021/11/16	1	105.50	0	0.00	105.00	1	1,842	0.05%
2021/11/15	2	103.50	0	0.00	103.50	2	1,870	0.11%
2021/11/08	0	0.00	5	104.00	104.00	-5	2,155	-0.23%
2021/11/04	0	0.00	1	105.50	105.00	-1	2,179	-0.05%
2021/11/03	1	105.50	3.3	106.84	107.00	-2.3	2,249	-0.10%
2021/11/02	0.1	106.00	0	106.00	105.00	0	2,320	0.00%
2021/10/29	10	112.45	5	114.00	108.50	5	2,320	0.22%
2021/10/28	9.1	112.90	1	115.50	116.50	8.1	2,256	0.36%
2021/10/26	0	0.00	1	102.00	103.50	-1	2,165	-0.05%
2021/10/18	2	106.50	0	0.00	106.50	2	2,283	0.09%
2021/10/15	1	108.00	0	0.00	106.50	1	2,377	0.04%
2021/10/07	0.1	110.50	0	0.00	112.50	0.1	2,521	0.00%
2021/10/05	1	108.00	1	113.00	113.50	0	2,645	0.00%
2021/10/04	1	114.50	0	0.00	114.00	1	2,635	0.04%
2021/10/01	0	0.00	1	126.00	124.00	-1	2,614	-0.04%
2021/09/28	0	0.00	3	130.33	128.50	-3	2,652	-0.11%
2021/09/23	10	133.10	6	133.17	131.50	4	2,727	0.15%
2021/09/22	3	136.33	2	136.25	140.00	1	2,708	0.04%
2021/09/17	1.1	132.71	1	130.50	133.50	0.1	2,661	0.01%
2021/09/16	1	128.00	0	0.00	128.00	1	2,610	0.04%
2021/09/15	1	130.00	1	131.00	129.00	0	2,614	0.00%
2021/09/13	0	0.00	2	129.00	129.00	-2	2,712	-0.07%
2021/09/09	0	0.00	1	127.00	125.00	-1	2,960	-0.03%
2021/09/07	1	126.00	1	126.50	126.50	0	3,060	0.00%
2021/09/06	2	124.75	0	0.00	122.00	2	3,221	0.06%
2021/09/03	0	125.50	1	124.50	124.50	-1	3,543	-0.03%
2021/09/01	0.2	128.00	1.5	127.70	127.00	-1.4	3,899	-0.03%
2021/08/30	0	0.00	1	129.50	129.00	-1	4,203	-0.02%
2021/08/27	0.5	128.92	0	0.00	129.00	0.5	4,232	0.01%
2021/08/25	1	128.50	0	0.00	130.00	1	4,396	0.02%
2021/08/20	0	0.00	1	132.50	133.00	-1	4,589	-0.02%
2021/08/18	0.2	132.00	0	0.00	132.00	0.2	4,615	0.00%
2021/08/17	0	0.00	1.3	141.27	141.50	-1.3	4,574	-0.03%
2021/08/16	1	143.50	0	0.00	143.50	1	4,540	0.02%
2021/08/13	0	0.00	1	139.50	137.00	-1	4,512	-0.02%
2021/08/10	0	0.00	1	133.50	135.50	-1	4,855	-0.02%
2021/08/09	2.5	135.20	1	140.00	133.00	1.5	5,032	0.03%
2021/08/06	1	138.00	1	143.00	143.00	0	5,248	0.00%
2021/07/29	0	0.00	1.6	128.75	130.00	-1.6	5,736	-0.03%
2021/07/28	0.1	127.50	3.1	126.04	126.00	-3	5,762	-0.05%
2021/07/27	0	0.00	1.1	126.73	126.00	-1.1	5,868	-0.02%
2021/07/26	0	0.00	1	131.00	133.50	-1	5,964	-0.02%
2021/07/23	3	125.67	0	0.00	130.50	3	5,979	0.05%
2021/07/22	0	0.00	1	135.00	129.50	-1	5,975	-0.02%
2021/07/21	0.3	144.00	6	142.92	135.00	-5.7	6,006	-0.09%
2021/07/20	2	144.00	1	144.00	144.00	1	5,955	0.02%
2021/07/19	1	132.00	3	133.00	131.00	-2	5,981	-0.03%
2021/07/16	3	138.17	2	140.00	134.00	1	6,061	0.02%
2021/07/15	2	130.00	13	130.62	134.00	-11	6,039	-0.18%
2021/07/14	13	119.96	0	0.00	122.00	13	6,043	0.22%
2021/07/13	5.2	129.99	6	126.42	123.50	-0.8	6,076	-0.01%
2021/07/12	4	138.13	1	137.50	136.50	3	6,068	0.05%
2021/07/09	0	0.00	1	140.50	139.50	-1	6,056	-0.02%
2021/07/07	1	147.00	11	144.82	142.50	-10	6,118	-0.16%
2021/07/06	3	145.00	1	143.50	142.50	2	6,137	0.03%
2021/07/02	4	142.75	11	143.91	142.00	-7	6,186	-0.11%
2021/07/01	12	149.46	3	148.33	144.00	9	6,160	0.15%
2021/06/30	7	148.43	0	0.00	147.50	7	6,147	0.11%
2021/06/29	5.1	141.94	2.6	145.17	152.00	2.5	6,120	0.04%
2021/06/28	2	147.50	2	147.00	146.00	0	6,059	0.00%
2021/06/25	2	153.00	3	151.67	150.50	-1	6,030	-0.02%
2021/06/24	3	155.00	0	0.00	154.50	3	6,015	0.05%
2021/06/23	1	155.50	2	157.00	155.00	-1	6,065	-0.02%
2021/06/22	1.1	159.41	0.1	160.00	154.00	1	6,024	0.02%
2021/06/21	4	165.75	2	167.50	163.00	2	5,944	0.03%
2021/06/18	9.6	171.29	9.1	177.16	178.00	0.6	6,113	0.01%
2021/06/17	5	168.40	1	168.50	167.50	4	6,310	0.06%
2021/06/16	2.4	166.53	3	167.67	164.00	-0.7	6,412	-0.01%
2021/06/15	6	169.42	15	172.77	171.50	-9	6,536	-0.14%
2021/06/11	13.1	185.16	13	184.96	176.00	0.1	6,427	0.00%
2021/06/10	3.1	173.77	8.1	178.14	179.50	-5	6,239	-0.08%
2021/06/09	4	163.25	7.2	161.54	163.50	-3.2	5,974	-0.05%
2021/06/08	18	159.94	6	161.67	161.00	12	5,907	0.20%
2021/06/07	2	159.25	18	159.92	160.00	-16	5,741	-0.28%
2021/06/04	10	145.10	9	146.50	145.50	1	5,628	0.02%
2021/06/03	6	146.00	13	145.54	143.50	-7	5,638	-0.12%
2021/06/02	19	155.53	5	155.90	151.00	14	5,656	0.25%
2021/06/01	5.9	141.86	1.6	131.78	159.50	4.3	5,555	0.08%
2021/05/28	7	160.57	0	0.00	160.50	7	5,355	0.13%
2021/05/27	4	168.75	10	160.00	162.00	-6	5,331	-0.11%
2021/05/26	10	163.00	0	0.00	162.50	10	5,380	0.19%
2021/05/25	2	163.00	0	0.00	160.50	2	5,447	0.04%
2021/05/24	0	0.00	22.1	164.52	170.00	-22.1	5,566	-0.40%
2021/05/21	32.4	158.01	25	161.92	158.00	7.4	5,534	0.13%
2021/05/20	22	161.27	5	161.50	161.00	17	5,694	0.30%
2021/05/19	8.1	161.23	4	159.25	160.00	4.1	5,773	0.07%
2021/05/18	12	175.46	8	178.38	175.00	4	5,782	0.07%
2021/05/17	8	181.81	11	182.68	188.50	-3	5,839	-0.05%
2021/05/14	26	172.33	12.8	162.45	171.50	13.2	5,771	0.23%
2021/05/13	14	165.00	6.3	164.03	169.50	7.7	5,536	0.14%
2021/05/12	5	152.20	17	149.44	154.50	-12	5,280	-0.23%
2021/05/11	5.2	138.93	15	138.33	140.50	-9.9	5,109	-0.19%
2021/05/07	13.2	132.02	0	0.00	133.50	13.2	5,004	0.26%
2021/05/05	1	138.00	0	0.00	139.00	1	4,922	0.02%
2021/05/04	1.2	140.57	3	146.67	143.50	-1.9	4,903	-0.04%
2021/05/03	2	150.25	0	0.00	155.50	2	4,781	0.04%
2021/04/29	2	141.00	0	0.00	141.50	2	4,667	0.04%
2021/04/28	1.1	136.65	1	139.00	136.50	0.1	4,648	0.00%
2021/04/27	1	144.00	1.2	135.17	139.50	-0.2	4,623	0.00%
2021/04/26	3	142.00	1	140.50	137.00	2	4,566	0.04%
2021/04/23	6	144.00	3	144.83	141.50	3	4,553	0.07%
2021/04/22	3.5	145.36	3	138.50	139.50	0.5	4,513	0.01%
2021/04/21	1.1	156.55	11	154.05	151.00	-9.9	4,427	-0.22%
2021/04/20	0.2	153.00	0	0.00	160.00	0.2	4,411	0.00%
2021/04/19	2	168.50	1	167.00	156.50	1	4,361	0.02%
2021/04/16	1	157.09	40	154.13	168.00	-39	4,259	-0.92%
2021/04/14	40	143.75	0	0.00	145.00	40	4,158	0.96%
2021/04/12	0	0.00	3	160.00	160.00	-3	4,126	-0.07%
2021/04/09	4.1	147.71	0	0.00	155.50	4.1	4,132	0.10%
2021/04/08	0.1	141.10	17	140.91	141.50	-16.9	4,138	-0.41%
2021/03/31	5	115.00	10	117.50	112.00	-5	4,084	-0.12%
2021/03/30	10	120.00	0	0.00	119.50	10	4,077	0.25%
2021/03/29	0	0.00	2	117.50	123.00	-2	4,088	-0.05%
2021/03/26	2	113.00	0	0.00	117.00	2	4,071	0.05%
2021/03/22	8	95.69	10	95.21	97.10	-2	4,040	-0.05%
2021/03/19	16	90.14	17	90.06	88.30	-1	3,752	-0.03%
2021/03/18	11	80.67	13	82.30	86.70	-2	3,407	-0.06%
2021/03/17	13	77.27	14	77.34	78.90	-1	3,265	-0.03%
2021/03/16	2	76.20	2	76.40	74.70	0	3,064	0.00%
2021/03/15	29	77.70	51	76.85	76.20	-22	2,992	-0.74%
2021/03/12	3	75.40	0	0.00	75.00	3	2,868	0.10%
2021/03/11	8	78.06	4	77.00	78.00	4	2,862	0.14%
2021/03/10	4	75.50	21	73.90	75.80	-17	2,843	-0.60%
2021/03/09	22	70.14	1	73.40	73.80	21	2,902	0.72%
2021/03/05	0	0.00	1	75.90	75.90	-1	2,850	-0.04%
2021/03/04	1	70.00	2	68.25	69.00	-1	2,775	-0.04%
2021/02/26	0	0.00	1	63.00	64.50	-1	2,740	-0.04%
2021/02/25	3	69.43	6	66.12	66.70	-3	2,734	-0.11%
2021/02/24	6	61.83	3	62.00	64.00	3	2,635	0.11%
2021/02/23	19	63.57	1	61.00	62.00	18	2,557	0.70%
2021/02/19	25	57.80	13	57.45	59.60	12	2,404	0.50%
2021/02/18	11	51.16	12	50.70	54.20	-1	2,216	-0.05%
2021/02/17	25	49.92	25	49.95	49.35	0	2,111	0.00%
2021/02/05	26	47.59	30	47.76	48.00	-4	2,043	-0.20%
2021/02/04	2	45.00	2	44.88	46.50	0	1,793	0.00%
2021/01/20	2	40.20	2	40.18	40.20	0	1,881	0.00%
2021/01/19	1	39.95	1	39.95	39.80	0	1,897	0.00%
2021/01/18	1	39.30	11	40.20	39.30	-10	1,955	-0.51%
2021/01/15	7	39.89	2	41.00	39.20	5	1,978	0.25%
2021/01/14	4	41.19	0	0.00	41.10	4	2,009	0.20%
2021/01/12	2	44.35	3	43.62	43.80	-1	2,052	-0.05%
2021/01/11	0	0.00	2	42.15	41.85	-2	2,076	-0.10%
2021/01/06	1	43.70	0	0.00	43.35	1	2,238	0.04%
2021/01/05	2	44.65	2	44.40	44.65	0	2,350	0.00%
2021/01/04	0	0.00	5	44.11	44.35	-5	2,445	-0.20%
2020/12/31	6	47.23	0	0.00	47.00	6	2,450	0.24%
2020/12/30	0	0.00	9	50.27	50.00	-9	2,427	-0.37%
2020/12/29	9	50.00	6	49.85	50.00	3	2,421	0.12%
2020/12/28	5	48.20	0	0.00	48.20	5	2,483	0.20%
2020/12/23	3	47.55	3	48.85	47.55	0	2,726	0.00%
2020/12/15	1	46.50	1	46.60	45.65	0	2,979	0.00%
2020/12/11	1	47.60	0	0.00	47.20	1	3,132	0.03%
2020/12/09	0	0.00	27	49.90	49.15	-27	4,038	-0.67%
2020/12/08	0	0.00	10	50.60	50.00	-10	4,102	-0.24%
2020/12/03	3	53.13	2	54.55	52.00	1	4,927	0.02%
2020/11/27	1	50.70	0	0.00	51.10	1	5,380	0.02%
2020/11/26	1	50.90	1	51.00	50.90	0	5,536	0.00%
2020/11/25	1	51.00	1	51.80	51.00	0	5,796	0.00%
2020/11/24	0	0.00	1	50.70	50.30	-1	5,849	-0.02%
2020/11/23	1	51.60	1	51.80	51.60	0	6,060	0.00%
2020/11/20	1	52.90	2	52.50	51.70	-1	6,105	-0.02%
2020/11/19	1	53.40	0	0.00	52.90	1	6,169	0.02%
2020/11/18	0	0.00	1	51.60	52.00	-1	6,242	-0.02%
2020/11/17	0	0.00	1	50.40	50.60	-1	6,305	-0.02%
2020/11/16	1	50.90	3	51.23	50.90	-2	6,329	-0.03%
2020/11/13	1	50.00	1	49.35	51.80	0	6,340	0.00%
2020/11/12	3	50.62	1	49.80	49.70	2	6,342	0.03%
2020/11/11	1	52.00	0	0.00	51.90	1	6,297	0.02%
2020/11/06	1	54.20	1	54.40	54.20	0	6,307	0.00%
2020/11/02	1	54.30	1	52.50	53.70	0	6,503	0.00%
2020/10/26	5	54.96	5	55.30	54.90	0	6,754	0.00%
2020/10/22	2	56.55	0	0.00	56.30	2	6,726	0.03%
2020/10/20	0	0.00	1	58.60	58.70	-1	6,697	-0.01%
2020/10/19	12	60.38	10	60.90	59.40	2	6,677	0.03%
2020/10/16	5	60.80	5	60.96	61.20	0	6,647	0.00%
2020/10/15	1	58.60	0	0.00	58.90	1	6,598	0.02%
2020/10/14	2	59.30	3	59.70	60.10	-1	6,628	-0.02%
2020/10/13	1	59.20	2	60.00	59.30	-1	6,637	-0.02%
2020/10/12	11	62.56	22	64.40	61.40	-11	6,559	-0.17%
2020/10/08	14	62.57	3	62.13	62.60	11	6,531	0.17%
2020/10/07	0	0.00	5	64.00	63.00	-5	6,530	-0.08%
2020/10/06	6	63.93	0	0.00	64.10	6	6,551	0.09%
2020/10/05	11	64.80	9	65.18	63.30	2	6,604	0.03%
2020/09/30	1	63.20	1	63.30	63.00	0	6,640	0.00%
2020/09/29	62	63.97	60	64.60	63.00	2	6,660	0.03%
2020/09/28	0	0.00	1	64.00	64.00	-1	6,551	-0.02%
2020/09/25	1	60.70	0	0.00	58.20	1	6,589	0.02%
2020/09/24	0	0.00	1	62.40	62.40	-1	6,539	-0.02%
2020/09/21	1	63.50	0	0.00	63.30	1	6,608	0.02%
2020/09/18	0	0.00	2	65.30	64.60	-2	6,653	-0.03%
2020/09/17	0	0.00	1	64.90	65.30	-1	6,705	-0.01%
2020/09/16	5	65.68	6	65.77	64.60	-1	6,707	-0.01%
2020/09/15	63	65.05	62	65.41	66.20	1	6,696	0.01%
2020/09/14	26	66.43	22	66.55	64.10	4	6,710	0.06%
2020/09/11	3	63.37	7	63.06	62.80	-4	6,113	-0.07%
2020/09/10	15	64.57	12	64.83	63.00	3	6,301	0.05%
2020/09/09	36	67.06	39	67.07	63.70	-3	6,227	-0.05%
2020/09/08	66	66.95	61	67.89	68.80	5	6,001	0.08%
2020/09/07	1	63.00	29	62.75	62.60	-28	5,740	-0.49%
2020/09/04	12	61.30	19	60.77	61.80	-7	5,744	-0.12%
2020/09/03	17.8	60.13	2	61.30	60.70	15.8	5,837	0.27%
2020/09/02	10	63.40	20	62.86	62.80	-10	5,774	-0.17%
2020/09/01	20	63.30	10	64.50	64.50	10	5,734	0.17%
2020/08/31	26	63.75	19	64.08	62.10	7	5,622	0.12%
2020/08/28	1	65.40	3	65.40	65.40	-2	5,423	-0.04%
2020/08/27	1	59.50	2	57.30	59.50	-1	5,414	-0.02%
2020/08/25	4	56.43	2	56.00	56.50	2	5,345	0.04%
2020/08/24	2	57.45	3	58.80	56.50	-1	5,387	-0.02%
2020/08/21	3	58.17	1	57.10	58.80	2	5,407	0.04%
2020/08/20	2	56.00	2	52.25	55.00	0	5,506	0.00%
2020/08/19	2	58.10	1	58.50	58.00	1	5,686	0.02%
2020/08/14	0	0.00	1	56.00	55.70	-1	6,198	-0.02%
2020/08/13	4	54.55	0	0.00	54.40	4	6,392	0.06%
2020/08/12	2	57.80	0	0.00	57.80	2	6,492	0.03%
2020/08/10	2	59.00	0	0.00	59.00	2	6,646	0.03%
2020/08/07	1	59.00	2	61.20	61.00	-1	6,707	-0.01%
2020/08/06	10	63.53	4	63.65	62.50	6	6,726	0.09%
2020/08/05	8	63.68	5	63.86	64.00	3	6,659	0.05%
2020/08/04	0	0.00	1	62.00	62.00	-1	6,415	-0.02%
2020/07/31	0	0.00	7	49.40	51.30	-7	6,594	-0.11%
2020/07/30	7	48.10	0	0.00	49.80	7	6,711	0.10%
2020/07/29	0	0.00	1	45.40	45.30	-1	6,851	-0.01%
2020/07/27	1	44.65	2	46.15	44.50	-1	7,058	-0.01%
2020/07/23	0	0.00	1	51.00	50.00	-1	7,329	-0.01%
2020/07/17	5	49.90	15	51.54	50.00	-10	7,585	-0.13%
2020/07/16	12	54.19	2	53.80	53.50	10	7,581	0.13%
2020/07/15	1	52.30	4	52.08	51.90	-3	7,579	-0.04%
2020/07/14	2	54.40	0	0.00	54.20	2	7,518	0.03%
2020/07/13	1	57.50	6	57.57	56.00	-5	7,484	-0.07%
2020/07/10	6	60.18	0	0.00	57.70	6	7,472	0.08%
2020/07/09	5	60.64	9	59.79	60.10	-4	7,444	-0.05%
2020/07/08	2	58.90	1	58.10	58.10	1	7,414	0.01%
2020/07/07	1	59.20	0	0.00	57.60	1	7,391	0.01%
2020/07/06	4	60.80	4	60.90	60.10	0	7,335	0.00%
2020/07/03	1	59.10	1	58.70	59.80	0	7,252	0.00%
2020/07/02	1	59.80	2	59.65	59.00	-1	7,209	-0.01%
2020/07/01	1	57.60	2	57.95	57.90	-1	7,155	-0.01%
2020/06/30	3	59.37	1	58.50	58.50	2	7,093	0.03%
2020/06/29	1	60.50	1	61.00	61.10	0	7,017	0.00%
2020/06/24	0	0.00	7	56.70	56.80	-7	6,916	-0.10%
2020/06/23	1	60.10	1	61.40	59.60	0	6,816	0.00%
2020/06/22	1	60.10	0	0.00	62.00	1	6,756	0.01%
2020/06/19	1	62.00	23	61.60	59.80	-22	6,668	-0.33%
2020/06/18	24	63.23	0	0.00	62.50	24	6,538	0.37%
2020/06/17	3	63.60	4	61.43	64.30	-1	6,318	-0.02%
2020/06/16	0	0.00	3	59.23	58.50	-3	6,058	-0.05%
2020/06/15	6	61.33	3	61.07	60.30	3	5,980	0.05%
2020/06/11	2	57.10	1	61.00	56.60	1	5,814	0.02%
2020/06/10	15	61.00	5	61.12	61.90	10	5,692	0.18%
2020/06/09	1	57.20	3	52.37	57.60	-2	5,509	-0.04%
2020/06/08	4	55.40	11	53.45	52.40	-7	5,447	-0.13%
2020/06/05	4	55.33	15	56.19	55.60	-11	5,403	-0.20%
2020/06/03	3	58.97	7	58.71	58.20	-4	5,474	-0.07%
2020/06/02	4	57.35	1	56.40	57.10	3	5,474	0.05%
2020/06/01	1	59.40	4	60.90	59.40	-3	5,379	-0.06%
2020/05/29	5	60.10	3.7	59.12	61.50	1.3	5,276	0.03%
2020/05/28	1	55.20	1	57.30	57.70	0	5,155	0.00%
2020/05/27	12	58.59	7	61.07	59.10	5	5,035	0.10%
2020/05/26	28	66.31	10	65.13	64.50	18	4,852	0.37%
2020/05/25	8	60.79	5	60.34	64.30	3	4,629	0.06%
2020/05/22	6	58.83	2	58.05	58.80	4	4,433	0.09%
2020/05/21	1	56.00	1	57.00	55.90	0	4,276	0.00%
2020/05/20	1	53.30	1	50.50	54.60	0	4,088	0.00%
2020/05/19	2	50.03	1	50.40	49.80	1	3,873	0.03%
2020/05/18	2	48.18	3	45.00	48.85	-1	3,754	-0.03%
2020/05/15	2.6	44.22	5	43.87	44.45	-2.4	3,680	-0.07%
2020/05/14	1.8	46.55	1	45.30	45.00	0.8	3,605	0.02%
2020/05/13	1	46.30	0	0.00	46.85	1	3,532	0.03%
2020/05/11	0	0.00	1	42.15	42.15	-1	3,368	-0.03%
2020/05/08	0	0.00	8	49.25	46.80	-8	3,318	-0.24%
2020/05/07	9	52.77	18	48.83	52.00	-9	3,215	-0.28%
2020/05/06	7	60.66	13	57.38	50.50	-6	3,097	-0.19%
2020/05/05	7	55.01	14	53.61	55.90	-7	2,913	-0.24%
2020/05/04	18	49.22	7	48.43	50.90	11	2,724	0.40%
2020/04/30	3	46.30	6	45.83	46.30	-3	2,540	-0.12%
2020/04/29	4	46.35	9	46.40	46.65	-5	2,440	-0.20%
2020/04/28	8	46.04	12	46.39	46.90	-4	2,325	-0.17%
2020/04/27	25	46.20	0	0.00	46.20	25	2,094	1.19%
2020/04/23	5	38.20	0	0.00	38.20	5	1,742	0.29%
2020/04/22	6	35.51	7	35.15	34.75	-1	1,720	-0.06%
2020/04/21	8	35.63	10	34.14	35.40	-2	1,674	-0.12%
2020/04/20	9	34.46	2	34.55	34.55	7	1,585	0.44%
2020/04/17	1	32.70	0	0.00	32.60	1	1,533	0.07%
2020/04/16	0	0.00	8	32.91	32.40	-8	1,508	-0.53%
2020/04/15	5	33.28	8	33.59	33.10	-3	1,481	-0.20%
2020/04/14	5	34.50	6	35.36	34.50	-1	1,434	-0.07%
2020/04/13	12	35.30	19	34.84	35.50	-7	1,374	-0.51%
2020/04/10	10	32.45	6	31.43	32.45	4	1,279	0.31%
2020/04/09	1	29.75	0	0.00	29.50	1	1,238	0.08%
2020/04/07	0	0.00	1	29.20	29.30	-1	1,202	-0.08%
2020/04/06	0	0.00	5	29.84	29.95	-5	1,185	-0.42%
2020/04/01	2	28.43	0	0.00	28.45	2	1,166	0.17%
2020/03/27	8	29.01	0	0.00	29.20	8	1,131	0.71%
2020/03/26	2	25.90	0	0.00	27.80	2	1,090	0.18%
2020/03/20	1	27.85	0	0.00	27.65	1	1,044	0.10%
2020/03/19	1	25.65	38	25.99	25.70	-37	1,027	-3.60%
2020/03/18	2	28.85	0	0.00	28.50	2	1,002	0.20%
2020/03/13	0	0.00	2	30.30	30.30	-2	922	-0.22%
2020/03/12	28	36.59	0	0.00	33.65	28	899	3.11%
2020/03/11	1	36.15	0	0.00	37.00	1	846	0.12%
2020/03/10	1	37.00	0	0.00	36.85	1	799	0.13%
2020/03/09	0	0.00	6	35.42	36.05	-6	676	-0.89%
2020/03/06	1	32.80	1	32.80	32.80	0	596	0.00%
2020/03/05	10	30.50	0	0.00	29.85	10	518	1.93%
2020/03/04	0	0.00	2	29.15	29.05	-2	502	-0.40%
2020/03/03	0	0.00	3	29.65	29.60	-3	497	-0.60%
2020/03/02	3	29.98	0	0.00	29.95	3	490	0.61%
2020/02/27	0	0.00	3	30.12	29.40	-3	482	-0.62%
2020/02/26	3	30.90	3	30.80	30.40	0	471	0.00%
2020/02/25	1	31.30	1	31.35	31.20	0	465	0.00%
2020/02/21	0	0.00	1	32.00	31.65	-1	422	-0.24%
2020/02/20	1	30.65	0	0.00	30.65	1	400	0.25%
2020/02/19	4	31.21	3	31.75	30.85	1	399	0.25%
2020/02/18	3	30.95	0	0.00	31.90	3	384	0.78%
2020/02/17	0	0.00	1	30.20	30.25	-1	342	-0.29%
2020/02/14	1	29.95	0	0.00	29.90	1	324	0.31%
2020/02/07	0	0.00	10	27.73	28.60	-10	288	-3.46%
2020/02/06	10	29.35	0	0.00	29.35	10	267	3.74%
2020/02/04	0	0.00	1	23.70	24.30	-1	268	-0.37%
2020/02/03	1	21.85	0	0.00	22.10	1	257	0.39%
2020/01/31	1	23.30	0	0.00	23.45	1	254	0.39%
2019/12/30	0	0.00	3	27.15	27.20	-3	281	-1.07%
2019/12/17	1	27.45	0	0.00	27.40	1	319	0.31%
2019/12/16	1	27.45	0	0.00	27.65	1	325	0.31%
2019/12/13	0	0.00	1	27.70	27.50	-1	324	-0.31%
2019/12/11	0	0.00	2	27.60	27.60	-2	321	-0.62%
2019/12/06	1	27.50	0	0.00	27.70	1	320	0.31%
2019/11/06	0	0.00	11	29.20	29.20	-11	346	-3.18%
2019/11/04	11	29.65	0	0.00	29.80	11	345	3.19%
2019/11/01	2	29.50	0	0.00	29.90	2	348	0.57%
2019/10/02	0	0.00	2	30.15	30.30	-2	580	-0.34%
2019/09/27	0	0.00	1	30.10	30.25	-1	608	-0.16%
2019/09/20	1	31.10	0	0.00	30.15	1	676	0.15%
2019/09/04	0	0.00	3	30.57	30.65	-3	693	-0.43%
2019/08/29	1	30.10	0	0.00	30.20	1	684	0.15%
2019/08/28	1	29.90	0	0.00	29.60	1	678	0.15%
2019/08/26	2	28.10	0	0.00	28.10	2	665	0.30%
2019/08/15	2	29.15	0	0.00	29.00	2	669	0.30%
2019/08/14	1	30.10	0	0.00	30.10	1	660	0.15%
2019/08/12	0	0.00	1	30.90	30.80	-1	658	-0.15%
2019/08/02	2	31.43	0	0.00	31.50	2	654	0.31%
2019/08/01	1	32.55	0	0.00	32.15	1	648	0.15%
2019/07/31	0	0.00	3	32.83	32.90	-3	644	-0.47%
2019/07/30	2	33.65	0	0.00	33.50	2	648	0.31%
2019/07/29	0	0.00	1	34.35	34.60	-1	660	-0.15%
2019/07/26	1	34.00	0	0.00	34.40	1	662	0.15%
2019/07/25	0	0.00	1	34.75	34.35	-1	655	-0.15%
2019/07/23	1	34.30	1	34.70	34.10	0	651	0.00%
2019/07/22	0	0.00	11	35.44	35.05	-11	636	-1.73%
2019/07/19	10	35.90	2	35.13	35.50	8	627	1.27%
2019/07/18	0	0.00	1	35.85	35.50	-1	612	-0.16%
2019/07/17	2	35.18	6	35.28	35.00	-4	600	-0.67%
2019/07/16	7	36.27	26	36.11	35.85	-19	581	-3.27%
2019/07/15	11	35.33	0	0.00	36.00	11	549	2.00%
2019/07/12	17	33.26	22	32.66	33.10	-5	504	-0.99%
2019/07/11	22	33.36	0	0.00	32.80	22	489	4.50%
2019/07/05	0	0.00	21	33.64	33.50	-21	450	-4.66%
2019/07/04	20	33.30	2	33.30	33.40	18	436	4.13%
2019/07/03	4	33.28	10	33.15	33.00	-6	425	-1.41%