台康生技 (6589)-群益金鼎-內湖券商分點個股進出

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
78.2
漲跌
▲0.8
漲幅
+1.03%
成交量
313張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/04/15	0	0.00	7	83.63	82.30	-7	652	-1.07%
2024/04/12	2	85.80	0	0.00	85.30	2	639	0.31%
2024/04/09	5	85.60	0	0.00	85.50	5	644	0.78%
2024/03/26	0	0.00	8	85.96	85.60	-8	661	-1.21%
2024/03/21	1	86.00	0	0.00	86.40	1	664	0.15%
2024/03/20	2	86.20	0	0.00	85.90	2	667	0.30%
2024/03/19	2	86.80	0	0.00	86.90	2	656	0.30%
2024/03/18	3	87.00	0	0.00	86.90	3	653	0.46%
2024/03/13	1	88.80	1	89.40	89.10	0	659	0.00%
2024/03/12	1	88.60	2	89.00	88.70	-1	648	-0.15%
2024/03/11	1	88.40	0	0.00	88.60	1	646	0.15%
2024/03/07	0	0.00	8	90.65	92.10	-8	642	-1.25%
2024/03/05	9	93.33	0	0.00	92.10	9	639	1.41%
2024/03/04	1.1	93.47	0	0.00	93.00	1.1	638	0.17%
2024/03/01	8	94.00	0	0.00	93.60	8	686	1.17%
2024/02/29	1	94.60	0	94.40	94.80	1	720	0.14%
2024/02/27	1	95.00	0	0.00	94.90	1	724	0.14%
2024/02/23	0.2	93.90	0	0.00	93.60	0.2	714	0.03%
2024/02/20	1	95.20	0	0.00	95.00	1	879	0.11%
2024/02/19	1	95.60	0	0.00	95.00	1	881	0.11%
2024/02/15	2	92.00	0	0.00	92.00	2	877	0.23%
2024/01/30	0.2	92.90	0	0.00	93.00	0.2	908	0.02%
2024/01/10	0.3	97.50	0	0.00	97.50	0.3	1,152	0.03%
2024/01/09	0.2	99.30	0	0.00	98.10	0.2	1,150	0.02%
2024/01/04	1.1	100.45	0	0.00	99.70	1.1	1,144	0.10%
2024/01/03	0	0.00	0.3	102.00	101.00	-0.3	1,142	-0.03%
2024/01/02	0	0.00	1	101.50	102.50	-1	1,143	-0.09%
2023/12/25	0.2	99.70	0	0.00	99.00	0.2	1,136	0.02%
2023/12/22	0.1	100.50	0	0.00	100.50	0.1	1,131	0.01%
2023/12/21	1	100.50	0	0.00	100.50	1	1,137	0.09%
2023/12/11	0	0.00	4	103.50	103.00	-4	1,240	-0.32%
2023/12/08	5	101.50	0	0.00	101.50	5	1,238	0.40%
2023/11/27	0	0.00	1	106.00	106.50	-1	1,148	-0.09%
2023/11/17	2	105.75	1	104.50	104.50	1	1,074	0.09%
2023/11/09	5	104.00	0	0.00	103.00	5	990	0.50%
2023/10/30	0	0.00	5	108.00	106.00	-5	1,048	-0.48%
2023/10/27	5	107.00	10	107.00	106.00	-5	1,033	-0.48%
2023/10/26	0	0.00	1	106.50	102.50	-1	986	-0.10%
2023/10/24	0	0.00	1.2	102.00	103.00	-1.2	943	-0.13%
2023/10/23	1	100.50	10	100.35	100.50	-9	919	-0.98%
2023/10/20	0	0.00	4	94.00	96.00	-4	908	-0.44%
2023/10/18	4	93.53	0	0.00	92.10	4	936	0.43%
2023/10/17	0.2	96.10	0	0.00	95.60	0.2	942	0.02%
2023/10/16	2	96.30	0	0.00	96.30	2	980	0.20%
2023/10/13	8	97.55	0	0.00	97.00	8	999	0.80%
2023/09/27	0	0.00	2	97.10	98.50	-2	1,144	-0.17%
2023/09/18	1	100.50	0.1	100.50	99.60	0.9	1,372	0.07%
2023/09/15	1	95.20	0	0.00	96.10	1	1,353	0.07%
2023/09/07	0	0.00	14	93.20	93.20	-14	1,400	-1.00%
2023/09/04	7	95.70	0	0.00	95.10	7	1,428	0.49%
2023/08/28	7	94.70	0	0.00	94.10	7	1,508	0.46%
2023/08/16	2	90.60	2	92.40	93.40	0	1,662	0.00%
2023/08/15	0	0.00	8	92.35	92.00	-8	1,705	-0.47%
2023/08/14	4	91.00	7	92.03	91.30	-3	1,771	-0.17%
2023/08/11	8	96.35	3	96.20	95.00	5	1,989	0.25%
2023/08/10	0	0.00	34	98.42	96.50	-34	1,989	-1.71%
2023/08/09	0	0.00	5	102.00	101.00	-5	2,005	-0.25%
2023/08/08	6	101.50	3	101.50	101.50	3	2,049	0.15%
2023/08/07	4	101.75	0	0.00	101.50	4	2,135	0.19%
2023/08/04	3	101.50	0	0.00	103.00	3	2,171	0.14%
2023/08/02	1	101.50	0	0.00	102.00	1	2,283	0.04%
2023/08/01	0	0.00	2	105.50	105.50	-2	2,374	-0.08%
2023/07/31	4	105.75	2	105.50	105.00	2	2,610	0.08%
2023/07/28	2	106.50	2	106.00	106.00	0	2,825	0.00%
2023/07/27	5	107.00	0	0.00	107.00	5	2,989	0.17%
2023/07/26	2	108.75	0	0.00	107.50	2	3,034	0.07%
2023/07/25	6	109.42	0	0.00	110.00	6	3,024	0.20%
2023/07/21	1	109.50	0	0.00	108.00	1	3,024	0.03%
2023/07/20	1	109.00	0	0.00	108.50	1	3,055	0.03%
2023/07/17	0	0.00	14	109.89	109.00	-14	3,141	-0.45%
2023/07/14	2	106.50	0	0.00	107.00	2	3,155	0.06%
2023/07/13	4	105.88	0	0.00	105.00	4	3,162	0.13%
2023/07/12	0	0.00	11	106.45	106.50	-11	3,165	-0.35%
2023/07/11	4	107.13	0	0.00	107.00	4	3,179	0.13%
2023/07/07	3	109.50	1	109.00	109.50	2	3,293	0.06%
2023/07/06	2	109.50	0	0.00	109.50	2	3,311	0.06%
2023/07/05	1	109.50	0	0.00	109.00	1	3,365	0.03%
2023/07/04	1	111.00	0	0.00	109.50	1	3,397	0.03%
2023/07/03	5	110.50	0	0.00	110.50	5	3,502	0.14%
2023/06/30	0	0.00	10	112.20	112.00	-10	3,482	-0.29%
2023/06/29	1	115.50	0	0.00	115.00	1	3,478	0.03%
2023/06/28	0	0.00	10	113.00	112.00	-10	3,436	-0.29%
2023/06/27	10	112.50	1	111.50	111.50	9	3,431	0.26%
2023/06/26	2	107.00	0	0.00	107.00	2	3,404	0.06%
2023/06/21	2	107.50	6	107.50	108.00	-4	3,422	-0.12%
2023/06/19	0	0.00	1	111.00	110.00	-1	3,423	-0.03%
2023/06/15	2	109.00	0	0.00	108.50	2	3,420	0.06%
2023/06/13	4	109.00	0	0.00	109.00	4	3,449	0.12%
2023/06/12	6	109.50	0	0.00	109.50	6	3,452	0.17%
2023/06/06	2	109.00	0	0.00	109.50	2	3,555	0.06%
2023/06/05	1	110.50	1	110.50	110.00	0	3,565	0.00%
2023/06/02	5	111.50	0	0.00	111.00	5	3,560	0.14%
2023/05/29	0	0.00	0.1	111.50	111.50	-0.1	3,595	0.00%
2023/05/24	0	0.00	1	116.50	113.50	-1	3,625	-0.03%
2023/05/23	1	115.50	0	0.00	115.00	1	3,643	0.03%
2023/05/22	0	0.00	3	110.50	111.50	-3	3,625	-0.08%
2023/05/19	1	111.00	1	112.00	111.00	0	3,640	0.00%
2023/05/18	9	114.17	29	116.55	114.00	-20	3,633	-0.55%
2023/05/17	47	118.31	23	116.48	116.50	24	3,594	0.67%
2023/05/16	1	110.00	1	110.00	110.00	0	3,389	0.00%
2023/05/15	6	110.83	1	110.50	108.50	5	3,459	0.14%
2023/05/12	3	111.83	1	111.00	114.00	2	3,526	0.06%
2023/05/11	11	115.50	9	117.39	112.50	2	3,656	0.05%
2023/05/10	1	120.50	5	121.50	120.00	-4	3,832	-0.10%
2023/05/09	27	127.15	39.1	123.25	120.50	-12.1	3,943	-0.31%
2023/05/08	27	127.59	20.1	127.84	125.00	6.9	3,923	0.18%
2023/05/05	12	126.71	38.3	125.29	127.50	-26.3	3,866	-0.68%
2023/05/04	86	121.53	27	123.65	122.50	59	3,652	1.62%
2023/05/03	95	120.13	45	119.38	115.50	50	3,474	1.44%
2023/05/02	30	116.32	2	117.50	117.50	28	3,395	0.82%
2023/04/27	1	103.50	0	0.00	104.00	1	3,385	0.03%
2023/04/26	1	103.50	2	103.25	103.50	-1	3,413	-0.03%
2023/04/25	2	107.00	0	0.00	106.00	2	3,401	0.06%
2023/04/24	20	110.00	0	0.00	109.50	20	3,414	0.59%
2023/04/21	4	110.50	3	112.67	109.50	1	3,460	0.03%
2023/04/20	1.1	115.14	1	120.50	115.00	0.1	3,444	0.00%
2023/04/19	0	0.00	1	121.00	120.50	-1	3,437	-0.03%
2023/04/17	0	0.00	20	120.50	119.00	-20	3,631	-0.55%
2023/04/14	0	0.00	30	120.17	120.00	-30	3,691	-0.81%
2023/04/13	3	121.17	3	121.67	121.50	0	3,765	0.00%
2023/04/12	53	122.12	3	122.83	120.50	50	3,768	1.33%
2023/04/11	0.1	117.75	0	0.00	118.50	0.1	3,730	0.00%
2023/04/07	0	0.00	20	121.00	121.50	-20	3,755	-0.53%
2023/04/06	49.2	121.34	27	121.96	121.50	22.2	3,795	0.58%
2023/03/31	0.1	117.00	0	0.00	116.50	0.1	3,756	0.00%
2023/03/30	0.2	118.67	0	0.00	117.50	0.2	3,851	0.00%
2023/03/29	10	116.50	11	119.32	120.00	-1	3,868	-0.03%
2023/03/27	0	0.00	14	116.21	117.50	-14	3,987	-0.35%
2023/03/24	11	114.86	0	0.00	115.00	11	4,134	0.27%
2023/03/23	0	0.00	1	113.50	111.50	-1	4,554	-0.02%
2023/03/21	2	112.00	1	111.50	111.50	1	4,705	0.02%
2023/03/20	1	109.50	1	112.00	112.50	0	4,855	0.00%
2023/03/13	1	110.00	8	108.75	111.50	-7	6,309	-0.11%
2023/03/10	4	112.00	0.5	113.50	111.50	3.5	6,783	0.05%
2023/03/09	1	113.50	21	113.50	113.00	-20	7,147	-0.28%
2023/03/08	2	117.00	0	0.00	115.50	2	7,227	0.03%
2023/03/07	1	117.50	1	117.50	117.00	0	7,301	0.00%
2023/03/06	3	117.50	10	118.00	118.00	-7	7,404	-0.09%
2023/03/01	0	0.00	1	120.50	120.50	-1	7,922	-0.01%
2023/02/23	0	0.00	1	118.00	119.50	-1	8,437	-0.01%
2023/02/22	2	117.25	1	116.00	116.00	1	8,623	0.01%
2023/02/21	4	118.38	10	118.40	119.50	-6	8,875	-0.07%
2023/02/14	2	122.75	0	0.00	121.50	2	9,804	0.02%
2023/02/13	5	124.30	5	127.00	123.00	0	9,774	0.00%
2023/02/10	37	130.19	32.1	128.77	128.00	4.9	9,728	0.05%
2023/02/09	15.1	129.24	27	131.39	128.50	-11.9	9,627	-0.12%
2023/02/08	35	129.79	56.1	128.11	131.00	-21.1	9,498	-0.22%
2023/02/07	42	124.27	11.1	122.68	125.00	31	9,271	0.33%
2023/02/06	25	121.80	20	120.13	119.50	5	9,173	0.05%
2023/02/03	11	121.18	5	118.60	119.00	6	9,119	0.07%
2023/02/01	2	116.75	1	118.00	117.00	1	9,087	0.01%
2023/01/31	0	0.00	0.3	117.00	118.00	-0.3	9,112	0.00%
2023/01/30	0	0.00	5	112.50	111.00	-5	9,105	-0.05%
2023/01/17	6	110.42	0	0.00	109.00	6	9,172	0.07%
2023/01/16	1	108.00	0	0.00	111.00	1	9,188	0.01%
2023/01/13	0	0.00	1	110.00	109.00	-1	9,212	-0.01%
2023/01/12	7	109.86	2	109.50	109.00	5	9,258	0.05%
2023/01/11	0.1	112.22	0	0.00	111.50	0.1	9,249	0.00%
2023/01/10	4	115.50	11	114.18	113.50	-7	9,278	-0.08%
2023/01/09	0	118.00	0	0.00	117.50	0	9,363	0.00%
2023/01/06	32	120.36	2	118.00	117.00	30	9,455	0.32%
2023/01/05	3	116.00	1	114.50	114.50	2	9,413	0.02%
2023/01/04	3	116.00	2	117.50	116.50	1	9,477	0.01%
2023/01/03	6	119.83	6	119.75	118.50	0	9,530	0.00%
2022/12/30	4	123.13	2	122.75	123.00	2	9,589	0.02%
2022/12/29	1	121.00	0	0.00	124.00	1	9,709	0.01%
2022/12/28	2	124.00	5	126.00	123.00	-3	9,823	-0.03%
2022/12/27	0	0.00	1	125.00	126.50	-1	10,020	-0.01%
2022/12/26	1	126.00	1	126.50	124.00	0	10,139	0.00%
2022/12/21	2	123.50	3	123.00	121.00	-1	10,345	-0.01%
2022/12/20	4	122.88	5	125.60	121.00	-1	10,453	-0.01%
2022/12/19	7	127.64	4	127.75	126.00	3	10,465	0.03%
2022/12/16	6	125.92	3	125.83	124.50	3	10,510	0.03%
2022/12/15	13.5	125.30	11	125.64	124.50	2.5	10,564	0.02%
2022/12/14	1.1	131.00	0	0.00	131.00	1.1	10,167	0.01%
2022/12/13	67	149.87	76	147.39	145.50	-9	10,221	-0.09%
2022/12/12	4	151.38	25	150.18	146.50	-21	10,292	-0.20%
2022/12/09	31	153.27	2	153.50	154.00	29	10,248	0.28%
2022/12/08	4	150.00	4	150.50	149.50	0	10,391	0.00%
2022/12/07	23	152.30	23	149.80	151.00	0	10,371	0.00%
2022/12/06	4	153.03	44	154.77	150.50	-40	10,144	-0.39%
2022/12/05	19	160.13	3.2	159.31	158.50	15.8	9,984	0.16%
2022/12/02	15	153.20	36.1	151.86	151.00	-21.1	9,667	-0.22%
2022/12/01	56.2	145.16	36.1	137.87	150.00	20.1	9,409	0.21%
2022/11/30	26.2	136.19	0.4	136.00	136.50	25.8	9,367	0.28%
2022/11/29	1	131.50	21	131.12	133.00	-20	9,469	-0.21%
2022/11/28	31	133.21	21	132.40	133.50	10	9,588	0.10%
2022/11/25	6	134.50	39	132.76	130.50	-33	9,787	-0.34%
2022/11/24	43	133.97	71	133.72	134.00	-28	10,147	-0.28%
2022/11/23	32	133.66	1	135.50	136.50	31	10,352	0.30%
2022/11/22	22	133.82	23	128.89	130.50	-1	10,437	-0.01%
2022/11/21	3	134.50	16	132.47	132.50	-13	10,491	-0.12%
2022/11/18	67	130.81	55	128.34	131.00	12	10,604	0.11%
2022/11/17	24	130.98	33	130.92	128.50	-9	10,546	-0.09%
2022/11/16	11	126.95	21.9	123.29	130.00	-10.9	10,410	-0.10%
2022/11/15	1	119.00	3	120.00	121.00	-2	10,174	-0.02%
2022/11/14	32	117.88	3	117.50	121.00	29	9,995	0.29%
2022/11/11	13	113.00	12	110.25	114.00	1	9,757	0.01%
2022/11/10	28	109.71	31	106.81	106.50	-3	9,544	-0.03%
2022/11/09	4	105.50	0	0.00	105.50	4	9,451	0.04%
2022/11/08	3	106.00	3	106.50	103.50	0	9,447	0.00%
2022/11/07	5	106.00	6	104.67	105.00	-1	9,432	-0.01%
2022/11/04	6	106.92	6	105.00	104.00	0	9,410	0.00%
2022/11/03	3	107.50	5	106.50	106.50	-2	9,359	-0.02%
2022/11/02	15	106.23	10	103.75	106.50	5	9,324	0.05%
2022/10/31	0	0.00	6	100.00	101.50	-6	9,229	-0.07%
2022/10/28	6	99.47	5	102.00	98.30	1	9,211	0.01%
2022/10/27	0.2	101.50	7	101.64	102.00	-6.8	9,188	-0.07%
2022/10/26	4	97.80	5	98.58	98.60	-1	9,147	-0.01%
2022/10/25	4	101.88	3	100.33	100.00	1	9,072	0.01%
2022/10/24	2	106.00	6	108.75	105.00	-4	8,977	-0.04%
2022/10/21	7	108.29	7	107.57	107.00	0	8,954	0.00%
2022/10/20	4	111.50	3	107.50	112.00	1	8,906	0.01%
2022/10/19	7.2	112.11	27	112.46	110.50	-19.8	8,849	-0.22%
2022/10/18	36	113.69	0	0.00	112.50	36	8,859	0.41%
2022/10/17	1	110.00	16	110.41	111.00	-15	8,801	-0.17%
2022/10/14	20	116.13	29	113.26	115.50	-9	8,664	-0.10%
2022/10/13	7	113.36	1	113.00	108.00	6	8,521	0.07%
2022/10/12	12	113.71	8	112.00	113.00	4	8,381	0.05%
2022/10/11	16	112.81	0.4	111.00	110.50	15.6	8,250	0.19%
2022/10/07	9	117.61	6	115.67	114.00	3	8,119	0.04%
2022/10/06	8	115.63	6	116.17	118.50	2	7,954	0.03%
2022/10/05	7	114.29	16	115.06	113.00	-9	7,788	-0.12%
2022/10/04	32	114.88	50	114.50	114.50	-18	7,613	-0.24%
2022/10/03	33	109.09	40	107.38	110.50	-7	7,368	-0.10%
2022/09/30	52	105.28	17	106.76	107.50	35	7,173	0.49%
2022/09/28	1	104.50	2	101.25	99.10	-1	6,804	-0.01%
2022/09/27	2	106.25	5	102.16	107.00	-3	6,688	-0.04%
2022/09/26	16.1	108.18	11	106.14	104.50	5.1	6,533	0.08%
2022/09/23	3	109.00	2	108.00	108.00	1	6,431	0.02%
2022/09/22	2	110.00	2	111.25	112.00	0	6,289	0.00%
2022/09/21	0	0.00	1	106.50	107.50	-1	6,052	-0.02%
2022/09/19	2	113.75	7	109.86	107.50	-5	5,930	-0.08%
2022/09/16	6	118.58	12	118.00	116.00	-6	5,738	-0.10%
2022/09/15	24	122.48	13	119.23	117.50	11	5,663	0.19%
2022/09/14	4	117.00	6	118.42	116.00	-2	5,337	-0.04%
2022/09/13	2	117.75	11	117.32	118.00	-9	5,171	-0.17%
2022/09/12	17	120.21	13	118.85	120.00	4	5,066	0.08%
2022/09/08	5	118.50	0	0.00	118.50	5	4,871	0.10%
2022/09/07	12	119.46	9	116.00	119.00	3	4,729	0.06%
2022/09/06	3	123.00	9	122.83	118.50	-6	4,486	-0.13%
2022/09/05	17.3	133.37	18	130.56	129.00	-0.7	4,136	-0.02%
2022/09/02	10	133.35	36	131.14	129.50	-26	3,925	-0.66%
2022/09/01	46	130.68	33	128.14	129.50	13	3,703	0.35%
2022/08/31	19	134.68	26	131.71	128.00	-7	3,382	-0.21%
2022/08/30	24	125.58	24.1	119.18	129.50	-0.1	2,871	0.00%
2022/08/29	31	120.10	17	117.29	118.00	14	2,454	0.57%
2022/08/26	20.1	119.76	10	116.85	117.00	10.1	2,132	0.47%
2022/08/25	1	113.50	0	0.00	112.00	1	1,749	0.06%
2022/08/24	0	0.00	0	111.50	111.50	0	1,399	0.00%
2022/08/23	1	96.73	3	99.43	101.50	-2	1,256	-0.16%
2022/08/22	6	98.65	10	97.46	98.90	-4	1,096	-0.36%
2022/08/18	1	90.40	0	0.00	90.20	1	945	0.11%
2022/08/17	1	90.00	0	0.00	90.50	1	936	0.11%
2022/08/16	4	91.08	0	0.00	91.40	4	927	0.43%
2022/08/12	0	0.00	3	88.20	88.50	-3	898	-0.33%
2022/08/11	3	84.93	0	0.00	85.90	3	871	0.34%
2022/08/10	0	0.00	2	85.60	85.10	-2	867	-0.23%
2022/08/08	2	83.10	0	0.00	83.50	2	898	0.22%
2022/08/05	0	0.00	2	83.80	84.50	-2	917	-0.22%
2022/08/04	2	81.85	0	0.00	82.90	2	926	0.22%
2022/07/28	1	89.70	1	89.20	89.00	0	904	0.00%
2022/07/06	0	0.00	2	81.25	79.90	-2	868	-0.23%
2022/07/04	2	83.00	1	79.80	80.50	1	965	0.10%
2022/07/01	1	84.80	0	0.00	83.00	1	1,008	0.10%
2022/06/29	0	0.00	1	91.30	91.40	-1	994	-0.10%
2022/06/28	1	89.90	0	0.00	89.80	1	992	0.10%
2022/06/21	0	0.00	6	89.78	90.60	-6	939	-0.64%
2022/06/20	2	89.95	0	0.00	89.00	2	935	0.21%
2022/06/09	0	0.00	2	86.85	86.30	-2	937	-0.21%
2022/06/08	0	0.00	2	86.65	86.70	-2	944	-0.21%
2022/06/07	4	83.20	0	0.00	84.40	4	947	0.42%
2022/05/23	0	0.00	1	82.20	82.80	-1	1,112	-0.09%
2022/05/20	0	0.00	2	81.55	80.90	-2	1,124	-0.18%
2022/05/19	1	79.80	0	0.00	80.30	1	1,199	0.08%
2022/05/18	0	0.00	1	81.70	81.60	-1	1,200	-0.08%
2022/05/16	4	83.00	5	80.86	83.70	-1	1,217	-0.08%
2022/05/12	4	73.00	3	75.60	71.60	1	1,225	0.08%
2022/05/10	3	74.93	4	74.15	76.00	-1	1,215	-0.08%
2022/05/09	0	0.00	6	80.40	76.10	-6	1,202	-0.50%
2022/05/06	6	82.88	3	82.97	81.10	3	1,180	0.25%
2022/05/05	7	85.97	0	0.00	85.50	7	1,165	0.60%
2022/04/28	0	0.00	1	88.50	88.50	-1	1,183	-0.08%
2022/04/27	1	88.90	2	88.10	88.10	-1	1,182	-0.08%
2022/04/25	2	91.95	0	0.00	91.60	2	1,186	0.17%
2022/04/22	0	0.00	5	94.20	94.80	-5	1,203	-0.42%
2022/04/19	5	93.70	0	0.00	93.20	5	1,180	0.42%
2022/04/18	1	96.50	0	0.00	94.90	1	1,177	0.08%
2022/04/14	0	0.00	2	95.40	96.00	-2	1,173	-0.17%
2022/04/13	1	94.10	5	93.72	94.30	-4	1,174	-0.34%
2022/04/12	5	96.12	5	95.58	95.40	0	1,171	0.00%
2022/04/11	2	98.75	1	96.60	98.50	1	1,156	0.09%
2022/04/08	1	94.60	1	94.10	93.80	0	1,092	0.00%
2022/04/07	1	93.30	0	0.00	95.50	1	1,075	0.09%
2022/03/29	0	0.00	1	91.70	91.70	-1	1,039	-0.10%
2022/03/28	2	92.10	0	0.00	91.30	2	1,046	0.19%
2022/03/24	3	93.37	0	0.00	93.10	3	1,110	0.27%
2022/03/23	2	93.70	0	0.00	93.60	2	1,122	0.18%
2022/03/16	1	91.90	1	91.30	91.40	0	1,156	0.00%
2022/03/09	0	0.00	1	91.10	91.60	-1	1,278	-0.08%
2022/03/08	6	93.68	6	92.28	90.20	0	1,289	0.00%
2022/03/07	1	97.00	1	96.60	97.00	0	1,267	0.00%
2022/03/04	0	0.00	4	101.00	101.00	-4	1,264	-0.32%
2022/03/02	1	102.00	0	0.00	102.50	1	1,398	0.07%
2022/03/01	2	102.50	0	0.00	102.50	2	1,400	0.14%
2022/02/24	1	101.00	2	103.75	101.50	-1	1,441	-0.07%
2022/02/23	1	104.50	0	0.00	105.00	1	1,442	0.07%
2022/02/22	1	104.00	0	0.00	104.00	1	1,442	0.07%
2022/02/21	0	0.00	5	107.00	107.00	-5	1,451	-0.34%
2022/02/18	1	102.00	0	0.00	103.00	1	1,380	0.07%
2022/02/17	1	103.00	0	0.00	103.50	1	1,392	0.07%
2022/02/16	3	103.17	3	104.17	103.00	0	1,388	0.00%
2022/02/15	3	107.50	2	108.00	103.00	1	1,376	0.07%
2022/02/14	0	0.00	3	102.50	101.50	-3	1,337	-0.22%
2022/02/11	1	104.50	0	0.00	104.00	1	1,339	0.07%
2022/01/26	1	101.00	0	0.00	100.50	1	1,358	0.07%
2022/01/25	3	100.67	0	0.00	100.50	3	1,362	0.22%
2022/01/21	0	0.00	2	103.75	102.50	-2	1,453	-0.14%
2022/01/20	1	104.00	0	0.00	104.00	1	1,531	0.07%
2022/01/19	1	104.50	0	0.00	104.50	1	1,580	0.06%
2022/01/17	1	108.00	0	0.00	108.00	1	1,582	0.06%
2022/01/13	0	0.00	1	105.50	105.50	-1	1,565	-0.06%
2022/01/12	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2022/01/07	0	0.00	1	107.00	107.00	-1	1,595	-0.06%
2022/01/03	0	0.00	1	107.50	107.50	-1	1,654	-0.06%
2021/12/28	0	0.00	10	110.00	110.00	-10	1,677	-0.60%
2021/12/27	0	0.00	1	110.00	110.50	-1	1,708	-0.06%
2021/12/24	1	113.50	3	112.50	112.00	-2	1,723	-0.12%
2021/12/23	0	0.00	20	113.00	113.00	-20	1,725	-1.16%
2021/12/21	3	113.83	8	114.44	113.50	-5	1,735	-0.29%
2021/12/20	58	117.87	2	116.50	115.00	56	1,727	3.24%
2021/12/15	2	111.50	0	0.00	111.00	2	1,870	0.11%
2021/12/14	1	113.00	0	0.00	111.50	1	1,960	0.05%
2021/12/13	2	114.25	0	0.00	114.50	2	1,959	0.10%
2021/12/09	1	114.50	5	117.00	113.50	-4	1,966	-0.20%
2021/12/08	11	117.82	9	116.39	115.50	2	1,962	0.10%
2021/12/07	1	110.00	0	0.00	110.00	1	1,892	0.05%
2021/12/03	2	113.00	0	0.00	112.50	2	1,920	0.10%
2021/11/29	0	0.00	8	113.50	109.00	-8	1,930	-0.41%
2021/11/26	5	113.00	3	112.00	110.00	2	1,855	0.11%
2021/11/25	0	0.00	2	107.00	107.50	-2	1,806	-0.11%
2021/11/12	0	0.00	3	103.17	102.50	-3	1,962	-0.15%
2021/11/11	0	0.00	2	104.75	102.50	-2	2,056	-0.10%
2021/11/10	1	102.50	0	0.00	102.50	1	2,124	0.05%
2021/11/08	1	104.00	0	0.00	104.00	1	2,155	0.05%
2021/11/05	2	105.00	0	0.00	105.00	2	2,163	0.09%
2021/11/04	2	105.75	0	0.00	105.00	2	2,179	0.09%
2021/11/03	1	105.00	0	0.00	107.00	1	2,249	0.04%
2021/11/02	3	105.83	3	107.00	105.00	0	2,320	0.00%
2021/11/01	3	105.50	2	107.00	105.00	1	2,323	0.04%
2021/10/29	4	113.00	5	115.40	108.50	-1	2,320	-0.04%
2021/10/28	5	116.50	0	0.00	116.50	5	2,256	0.22%
2021/10/27	0	0.00	17	107.62	106.00	-17	2,198	-0.77%
2021/10/26	2	102.00	3	102.00	103.50	-1	2,165	-0.05%
2021/10/21	2	106.50	0	0.00	105.50	2	2,199	0.09%
2021/10/20	1	106.50	0	0.00	106.50	1	2,211	0.05%
2021/10/19	2	107.00	0	0.00	108.00	2	2,247	0.09%
2021/10/18	1	106.50	0	0.00	106.50	1	2,283	0.04%
2021/10/15	3	109.33	4	108.00	106.50	-1	2,377	-0.04%
2021/10/14	3	108.50	0	0.00	107.50	3	2,373	0.13%
2021/10/13	2	103.50	10	101.40	101.00	-8	2,362	-0.34%
2021/10/12	3	104.83	0	0.00	104.50	3	2,414	0.12%
2021/10/08	4	111.88	0	0.00	111.00	4	2,450	0.16%
2021/10/07	2	110.00	0	0.00	112.50	2	2,521	0.08%
2021/10/06	2	112.00	3	115.67	110.50	-1	2,618	-0.04%
2021/10/05	3	110.33	0	0.00	113.50	3	2,645	0.11%
2021/10/04	4	119.75	0	0.00	114.00	4	2,635	0.15%
2021/09/29	0	0.00	8	125.81	125.00	-8	2,637	-0.30%
2021/09/24	0	0.00	95	131.61	132.50	-95	2,696	-3.52%
2021/09/23	5	132.60	2	133.50	131.50	3	2,727	0.11%
2021/09/22	95	139.95	0	0.00	140.00	95	2,708	3.51%
2021/09/15	2	129.00	2	129.50	129.00	0	2,614	0.00%
2021/09/13	3	128.50	5	128.20	129.00	-2	2,712	-0.07%
2021/09/10	2	125.00	0	0.00	125.50	2	2,811	0.07%
2021/09/08	0	0.00	6	128.25	125.50	-6	3,003	-0.20%
2021/09/07	11	126.73	10	127.55	126.50	1	3,060	0.03%
2021/09/03	1	124.50	2	127.00	124.50	-1	3,543	-0.03%
2021/09/02	0	0.00	4	126.50	126.00	-4	3,814	-0.10%
2021/09/01	4	128.38	0	0.00	127.00	4	3,899	0.10%
2021/08/31	1	129.00	0	0.00	130.00	1	4,071	0.02%
2021/08/30	3	129.50	0	0.00	129.00	3	4,203	0.07%
2021/08/27	1	129.00	0	0.00	129.00	1	4,232	0.02%
2021/08/26	2	129.75	3	129.33	128.00	-1	4,289	-0.02%
2021/08/25	1	129.00	0	0.00	130.00	1	4,396	0.02%
2021/08/23	6	133.83	2	135.50	131.50	4	4,583	0.09%
2021/08/20	2	131.50	3	132.83	133.00	-1	4,589	-0.02%
2021/08/19	1	134.50	3	133.67	129.00	-2	4,627	-0.04%
2021/08/18	5	135.40	1	133.00	132.00	4	4,615	0.09%
2021/08/17	3	142.17	0	0.00	141.50	3	4,574	0.07%
2021/08/16	1	144.50	6	139.67	143.50	-5	4,540	-0.11%
2021/08/13	6	139.67	0	0.00	137.00	6	4,512	0.13%
2021/08/12	0	0.00	6	135.42	135.50	-6	4,528	-0.13%
2021/08/11	2	132.50	7	131.50	131.50	-5	4,619	-0.11%
2021/08/10	4	135.63	8	134.63	135.50	-4	4,855	-0.08%
2021/08/09	9	137.33	6	137.17	133.00	3	5,032	0.06%
2021/08/06	8	145.00	12	141.58	143.00	-4	5,248	-0.08%
2021/08/05	2	134.00	3	136.67	133.50	-1	5,428	-0.02%
2021/08/04	2	135.00	2	137.00	134.00	0	5,612	0.00%
2021/08/03	2	134.00	0	0.00	136.50	2	5,685	0.04%
2021/08/02	3	129.17	0	0.00	137.00	3	5,693	0.05%
2021/07/30	4	131.13	0	0.00	129.00	4	5,697	0.07%
2021/07/28	0	0.00	1	128.50	126.00	-1	5,762	-0.02%
2021/07/27	4	128.50	0	0.00	126.00	4	5,868	0.07%
2021/07/26	3	133.00	1	133.50	133.50	2	5,964	0.03%
2021/07/23	1	129.50	7	129.36	130.50	-6	5,979	-0.10%
2021/07/22	2	132.50	1	139.00	129.50	1	5,975	0.02%
2021/07/21	6	138.00	5	139.50	135.00	1	6,006	0.02%
2021/07/19	3	132.17	2	134.25	131.00	1	5,981	0.02%
2021/07/16	4	136.88	11.1	140.12	134.00	-7.1	6,061	-0.12%
2021/07/15	5	133.50	2	131.25	134.00	3	6,039	0.05%
2021/07/14	4	117.00	1	124.00	122.00	3	6,043	0.05%
2021/07/13	3	129.83	14.3	127.59	123.50	-11.3	6,076	-0.19%
2021/07/12	2	137.50	3	138.00	136.50	-1	6,068	-0.02%
2021/07/09	3	140.33	0	0.00	139.50	3	6,056	0.05%
2021/07/08	2	142.50	1	142.50	141.00	1	6,076	0.02%
2021/07/07	1	146.00	0	0.00	142.50	1	6,118	0.02%
2021/07/06	3	143.33	0	0.00	142.50	3	6,137	0.05%
2021/07/02	0	0.00	0.3	144.00	142.00	-0.3	6,186	0.00%
2021/06/29	2	141.00	8	138.50	152.00	-6	6,120	-0.10%
2021/06/28	8	147.50	27.4	148.41	146.00	-19.4	6,059	-0.32%
2021/06/22	0.2	154.00	0	0.00	154.00	0.2	6,024	0.00%
2021/06/21	11	163.50	3	168.83	163.00	8	5,944	0.13%
2021/06/18	3	179.67	8	171.00	178.00	-5	6,113	-0.08%
2021/06/17	7	170.43	1	167.50	167.50	6	6,310	0.10%
2021/06/16	1	166.00	2	165.00	164.00	-1	6,412	-0.02%
2021/06/15	3	176.67	4	171.50	171.50	-1	6,536	-0.02%
2021/06/11	14	185.50	2	191.00	176.00	12	6,427	0.19%
2021/06/10	3.3	178.12	14	172.29	179.50	-10.7	6,239	-0.17%
2021/06/09	12	163.17	4	158.63	163.50	8	5,974	0.13%
2021/06/08	6	170.58	19	156.45	161.00	-13	5,907	-0.22%
2021/06/07	13	158.08	0	0.00	160.00	13	5,741	0.23%
2021/06/04	4	147.50	0	0.00	145.50	4	5,628	0.07%
2021/06/03	0	0.00	1	147.50	143.50	-1	5,638	-0.02%
2021/06/02	1	163.50	0	0.00	151.00	1	5,656	0.02%
2021/06/01	2.1	133.36	0	0.00	159.50	2.1	5,555	0.04%
2021/05/28	1	163.00	6	161.08	160.50	-5	5,355	-0.09%
2021/05/27	8	167.88	0	0.00	162.00	8	5,331	0.15%
2021/05/26	0	0.00	3	166.50	162.50	-3	5,380	-0.06%
2021/05/25	0	0.00	3	161.00	160.50	-3	5,447	-0.06%
2021/05/24	5	166.00	0	0.00	170.00	5	5,566	0.09%
2021/05/21	0	0.00	3	159.67	158.00	-3	5,534	-0.05%
2021/05/20	2	162.50	0	0.00	161.00	2	5,694	0.04%
2021/05/19	0	0.00	4	158.63	160.00	-4	5,773	-0.07%
2021/05/18	3	176.50	2	173.00	175.00	1	5,782	0.02%
2021/05/17	5	184.30	9	182.06	188.50	-4	5,839	-0.07%
2021/05/14	9	179.29	8	160.19	171.50	1	5,771	0.02%
2021/05/13	8	159.94	13	166.46	169.50	-5	5,536	-0.09%
2021/05/12	9	152.17	7	149.07	154.50	2	5,280	0.04%
2021/05/11	7	139.71	4	129.75	140.50	3	5,109	0.06%
2021/05/10	4	134.50	4	136.50	134.00	0	5,025	0.00%
2021/05/07	4	135.00	0	0.00	133.50	4	5,004	0.08%
2021/05/04	0	0.00	1	149.50	143.50	-1	4,903	-0.02%
2021/05/03	3	148.83	14	150.46	155.50	-11	4,781	-0.23%
2021/04/28	1.2	140.17	11	140.14	136.50	-9.8	4,648	-0.21%
2021/04/27	13	143.04	8	141.13	139.50	5	4,623	0.11%
2021/04/26	4	138.00	17	141.18	137.00	-13	4,566	-0.28%
2021/04/23	21	144.76	4	146.50	141.50	17	4,553	0.37%
2021/04/22	8.5	143.78	3	145.00	139.50	5.5	4,513	0.12%
2021/04/21	6	153.00	21	155.74	151.00	-15	4,427	-0.34%
2021/04/20	25	157.58	1	151.00	160.00	24	4,411	0.54%
2021/04/19	0	0.00	17	172.18	156.50	-17	4,361	-0.39%
2021/04/16	8	164.88	3	152.50	168.00	5	4,259	0.12%
2021/04/15	8	148.94	0	0.00	153.00	8	4,164	0.19%
2021/04/14	5	143.00	3	134.67	145.00	2	4,158	0.05%
2021/04/13	2	152.00	3	140.00	148.00	-1	4,134	-0.02%
2021/04/12	0	0.00	5	169.00	160.00	-5	4,126	-0.12%
2021/04/09	5	155.30	0	0.00	155.50	5	4,132	0.12%
2021/04/08	5	141.50	1	141.50	141.50	4	4,138	0.10%
2021/04/06	0	0.00	6	118.67	117.50	-6	4,108	-0.15%
2021/04/01	5	115.00	0	0.00	118.00	5	4,103	0.12%
2021/03/29	0	0.00	1	128.50	123.00	-1	4,088	-0.02%
2021/03/26	4	113.63	0	0.00	117.00	4	4,071	0.10%
2021/03/22	3	95.53	8	92.83	97.10	-5	4,040	-0.12%
2021/03/19	10	89.67	9	92.04	88.30	1	3,752	0.03%
2021/03/17	8	74.01	0	0.00	78.90	8	3,265	0.25%
2021/03/16	0	0.00	6	76.10	74.70	-6	3,064	-0.20%
2021/03/15	4	76.50	1	80.20	76.20	3	2,992	0.10%
2021/03/12	1	75.70	2	75.40	75.00	-1	2,868	-0.03%
2021/03/09	2	71.30	0	0.00	73.80	2	2,902	0.07%
2021/03/05	1	69.10	0	0.00	75.90	1	2,850	0.04%
2021/03/04	2	67.60	0	69.00	69.00	2	2,775	0.07%
2021/03/03	0	0.00	10.2	67.98	68.00	-10.2	2,753	-0.37%
2021/03/02	1	62.60	0	65.53	65.00	1	2,726	0.04%
2021/02/25	13	65.81	0	0.00	66.70	13	2,734	0.48%
2021/02/24	3	60.33	6	62.00	64.00	-3	2,635	-0.11%
2021/02/23	11	66.94	17	59.00	62.00	-6	2,557	-0.23%
2021/02/19	2	56.25	0	0.00	59.60	2	2,404	0.08%
2021/02/18	7	50.21	6	53.10	54.20	1	2,216	0.05%
2021/02/17	1	49.35	15	49.84	49.35	-14	2,111	-0.66%
2021/02/05	28	49.13	27	49.81	48.00	1	2,043	0.05%
2021/02/04	1	43.55	1	45.90	46.50	0	1,793	0.00%
2021/01/15	2	39.65	1	39.45	39.20	1	1,978	0.05%
2021/01/13	2	42.18	1	42.55	41.85	1	2,030	0.05%
2021/01/12	1	44.15	0	0.00	43.80	1	2,052	0.05%
2021/01/11	7	42.26	0	0.00	41.85	7	2,076	0.34%
2021/01/08	2	43.55	0	0.00	43.55	2	2,135	0.09%
2021/01/07	1	43.85	0	0.00	43.85	1	2,165	0.05%
2021/01/06	10	44.02	0	0.00	43.35	10	2,238	0.45%
2021/01/04	1	44.10	0	0.00	44.35	1	2,445	0.04%
2020/12/31	1	48.50	0	0.00	47.00	1	2,450	0.04%
2020/12/30	0	0.00	1	51.50	50.00	-1	2,427	-0.04%
2020/12/29	0	0.00	1	49.35	50.00	-1	2,421	-0.04%
2020/12/24	0	0.00	2	47.20	47.35	-2	2,670	-0.07%
2020/12/23	0	0.00	1	47.80	47.55	-1	2,726	-0.04%
2020/12/22	3	49.07	7	48.20	48.90	-4	2,798	-0.14%
2020/12/18	0	0.00	2	46.55	47.30	-2	2,845	-0.07%
2020/12/15	1	46.00	0	0.00	45.65	1	2,979	0.03%
2020/12/11	4	47.80	30	47.40	47.20	-26	3,132	-0.83%
2020/12/10	7	48.60	0	0.00	48.60	7	3,229	0.22%
2020/12/09	1	49.50	0.2	49.50	49.15	0.8	4,038	0.02%
2020/12/08	1	50.00	0	0.00	50.00	1	4,102	0.02%
2020/12/02	0	0.00	1	50.90	52.00	-1	4,996	-0.02%
2020/11/30	0	0.00	1	51.60	51.20	-1	5,260	-0.02%
2020/11/24	4	50.80	5	50.76	50.30	-1	5,849	-0.02%
2020/11/23	4	51.83	3	51.60	51.60	1	6,060	0.02%
2020/11/20	1	51.80	0	0.00	51.70	1	6,105	0.02%
2020/11/19	2	53.05	1	52.50	52.90	1	6,169	0.02%
2020/11/17	3	50.00	3	51.00	50.60	0	6,305	0.00%
2020/11/13	3	48.70	1	51.50	51.80	2	6,340	0.03%
2020/11/12	7	49.83	0	0.00	49.70	7	6,342	0.11%
2020/11/11	5	52.30	5	51.80	51.90	0	6,297	0.00%
2020/11/10	0	0.00	1	52.60	52.60	-1	6,300	-0.02%
2020/11/09	3	54.60	5	54.54	54.20	-2	6,296	-0.03%
2020/11/05	1	54.80	1	55.00	54.10	0	6,312	0.00%
2020/10/28	4	54.90	4	54.00	53.40	0	6,718	0.00%
2020/10/27	1	54.80	1	55.70	54.80	0	6,745	0.00%
2020/10/22	0	0.00	1	58.00	56.30	-1	6,726	-0.01%
2020/10/21	2	58.60	2	58.05	58.10	0	6,710	0.00%
2020/10/20	19	59.26	0	0.00	58.70	19	6,697	0.28%
2020/10/19	0	0.00	1	60.70	59.40	-1	6,677	-0.01%
2020/10/16	2	59.05	1	59.00	61.20	1	6,647	0.02%
2020/10/14	0	0.00	1	59.60	60.10	-1	6,628	-0.02%
2020/10/13	12	59.20	30	58.20	59.30	-18	6,637	-0.27%
2020/10/12	5	62.24	5	61.70	61.40	0	6,559	0.00%
2020/10/07	4	63.73	4	62.90	63.00	0	6,530	0.00%
2020/10/05	1	64.20	0	0.00	63.30	1	6,604	0.02%
2020/09/30	4	62.80	5	62.80	63.00	-1	6,640	-0.02%
2020/09/29	9	64.81	7	64.16	63.00	2	6,660	0.03%
2020/09/25	0	0.00	22	61.21	58.20	-22	6,589	-0.33%
2020/09/22	1	62.60	0	0.00	62.10	1	6,573	0.02%
2020/09/21	3	63.63	4	63.70	63.30	-1	6,608	-0.02%
2020/09/18	2	65.90	20	66.20	64.60	-18	6,653	-0.27%
2020/09/16	3	64.60	3	64.23	64.60	0	6,707	0.00%
2020/09/15	1	65.00	1	64.20	66.20	0	6,696	0.00%
2020/09/14	20	66.76	18	69.00	64.10	2	6,710	0.03%
2020/09/10	0	0.00	1	65.80	63.00	-1	6,301	-0.02%
2020/09/09	40	65.20	92	65.60	63.70	-52	6,227	-0.84%
2020/09/08	56	67.46	36	68.71	68.80	20	6,001	0.33%
2020/09/04	40	61.58	0	0.00	61.80	40	5,744	0.70%
2020/09/03	32	61.40	3	59.97	60.70	29	5,837	0.50%
2020/08/31	4	63.20	5	63.42	62.10	-1	5,622	-0.02%
2020/08/27	3	59.80	0	0.00	59.50	3	5,414	0.06%
2020/08/25	4	55.35	0	0.00	56.50	4	5,345	0.07%
2020/08/24	1	56.80	0	0.00	56.50	1	5,387	0.02%
2020/08/21	0	0.00	6	58.20	58.80	-6	5,407	-0.11%
2020/08/20	2	52.25	0	0.00	55.00	2	5,506	0.04%
2020/08/19	1	58.00	0	0.00	58.00	1	5,686	0.02%
2020/08/14	1	53.00	0	0.00	55.70	1	6,198	0.02%
2020/08/13	4	54.95	0	0.00	54.40	4	6,392	0.06%
2020/08/12	1	57.80	0	0.00	57.80	1	6,492	0.02%
2020/08/11	2	58.45	7	58.50	57.10	-5	6,583	-0.08%
2020/08/10	9	58.59	10	60.37	59.00	-1	6,646	-0.02%
2020/08/07	7	57.90	7	60.00	61.00	0	6,707	0.00%
2020/08/06	1	64.10	2	64.20	62.50	-1	6,726	-0.01%
2020/08/05	8	64.26	28	64.38	64.00	-20	6,659	-0.30%
2020/08/04	23	62.00	0	0.00	62.00	23	6,415	0.36%
2020/08/03	1	56.40	0	0.00	56.40	1	6,482	0.02%
2020/07/28	3	41.83	0	0.00	44.45	3	7,019	0.04%
2020/07/27	4	46.79	1	46.90	44.50	3	7,058	0.04%
2020/07/24	0	0.00	1	49.40	48.60	-1	7,118	-0.01%
2020/07/22	1	50.80	0	0.00	50.30	1	7,617	0.01%
2020/07/21	0	0.00	3	51.20	50.00	-3	7,620	-0.04%
2020/07/14	0	0.00	1	55.40	54.20	-1	7,518	-0.01%
2020/07/13	1	56.60	0	0.00	56.00	1	7,484	0.01%
2020/07/09	1	60.80	0	0.00	60.10	1	7,444	0.01%
2020/07/06	0	0.00	1	61.80	60.10	-1	7,335	-0.01%
2020/07/01	0	0.00	1	58.10	57.90	-1	7,155	-0.01%
2020/06/30	1	58.60	0	0.00	58.50	1	7,093	0.01%
2020/06/29	0	0.00	2	60.25	61.10	-2	7,017	-0.03%
2020/06/24	2	57.00	0	0.00	56.80	2	6,916	0.03%
2020/06/23	1	59.80	7	61.10	59.60	-6	6,816	-0.09%
2020/06/22	0	0.00	1	61.00	62.00	-1	6,756	-0.01%
2020/06/19	4	60.90	2	60.00	59.80	2	6,668	0.03%
2020/06/18	2	62.90	1	62.40	62.50	1	6,538	0.02%
2020/06/17	1	62.80	1	62.30	64.30	0	6,318	0.00%
2020/06/15	3	61.13	3	60.10	60.30	0	5,980	0.00%
2020/06/12	1	58.20	1	57.90	58.80	0	5,869	0.00%
2020/06/11	2	60.60	0	0.00	56.60	2	5,814	0.03%
2020/06/10	1	62.90	2	60.60	61.90	-1	5,692	-0.02%
2020/06/09	2	52.50	1	57.60	57.60	1	5,509	0.02%
2020/06/08	5	56.60	1	52.50	52.40	4	5,447	0.07%
2020/06/05	0	0.00	3	54.80	55.60	-3	5,403	-0.06%
2020/06/02	2	59.05	4	55.90	57.10	-2	5,474	-0.04%
2020/06/01	5	61.24	7	61.19	59.40	-2	5,379	-0.04%
2020/05/29	6	60.48	3	60.00	61.50	3	5,276	0.06%
2020/05/28	1	55.90	0	0.00	57.70	1	5,155	0.02%
2020/05/27	3	61.37	0	0.00	59.10	3	5,035	0.06%
2020/05/26	7	65.14	2	66.90	64.50	5	4,852	0.10%
2020/05/25	4	59.88	110	58.55	64.30	-106	4,629	-2.29%	大賣/鉅額交易
2020/05/22	14	58.54	7	57.57	58.80	7	4,433	0.16%
2020/05/21	78	55.10	3	57.83	55.90	75	4,276	1.75%
2020/05/20	2	50.30	0	0.00	54.60	2	4,088	0.05%
2020/05/19	29	48.70	118	50.99	49.80	-89	3,873	-2.30%	大賣/
2020/05/18	117	48.15	3.5	48.09	48.85	113.5	3,754	3.02%	大買/鉅額交易
2020/05/15	2	43.00	0	0.00	44.45	2	3,680	0.05%
2020/05/12	0	0.00	3	41.17	42.60	-3	3,447	-0.09%
2020/05/08	2	48.50	4	46.85	46.80	-2	3,318	-0.06%
2020/05/07	2	50.00	0	0.00	52.00	2	3,215	0.06%
2020/05/06	0	0.00	1	61.40	50.50	-1	3,097	-0.03%
2020/05/05	1	52.90	0	0.00	55.90	1	2,913	0.03%
2020/04/30	0	0.00	7	47.20	46.30	-7	2,540	-0.28%
2020/04/29	4	45.74	0	0.00	46.65	4	2,440	0.16%
2020/04/28	7	46.19	1	46.00	46.90	6	2,325	0.26%
2020/04/27	0	0.00	14	46.20	46.20	-14	2,094	-0.67%
2020/04/17	4	32.80	0	0.00	32.60	4	1,533	0.26%
2020/04/16	0	0.00	2	32.75	32.40	-2	1,508	-0.13%
2020/04/15	3	33.20	0	0.00	33.10	3	1,481	0.20%
2020/04/14	1	34.40	7	34.87	34.50	-6	1,434	-0.42%
2020/04/13	4	35.19	0	0.00	35.50	4	1,374	0.29%
2020/04/08	0	0.00	2	29.90	29.70	-2	1,223	-0.16%
2020/04/06	2	30.40	0	0.00	29.95	2	1,185	0.17%
2020/03/30	8	28.60	2	29.15	28.55	6	1,147	0.52%
2020/03/27	2	29.90	4	29.40	29.20	-2	1,131	-0.18%
2020/03/25	4	25.45	1	25.30	25.30	3	1,068	0.28%
2020/03/20	0	0.00	2	27.43	27.65	-2	1,044	-0.19%
2020/03/19	2	25.68	11	26.78	25.70	-9	1,027	-0.88%
2020/03/17	6	28.23	10	28.50	28.00	-4	981	-0.41%
2020/03/16	0	0.00	4	31.20	30.70	-4	955	-0.42%
2020/03/13	4	30.35	0	0.00	30.30	4	922	0.43%
2020/03/12	0	0.00	60	34.50	33.65	-60	899	-6.67%
2020/03/10	10	36.05	22	36.66	36.85	-12	799	-1.50%
2020/03/09	11	35.59	33	34.86	36.05	-22	676	-3.25%
2020/03/06	0	0.00	2	31.95	32.80	-2	596	-0.34%
2020/03/05	0	0.00	2	30.00	29.85	-2	518	-0.39%
2020/03/04	0	0.00	64	29.21	29.05	-64	502	-12.73%
2020/02/27	0	0.00	12	29.91	29.40	-12	482	-2.49%
2020/02/24	58	32.50	0	0.00	32.25	58	447	12.95%
2020/02/21	80	31.71	0	0.00	31.65	80	422	18.95%
2020/02/20	32	30.74	0	0.00	30.65	32	400	7.98%
2020/02/18	1	31.70	0	0.00	31.90	1	384	0.26%
2020/02/14	3	30.35	0	0.00	29.90	3	324	0.92%
2020/02/07	0	0.00	1	26.45	28.60	-1	288	-0.35%
2020/01/30	0	0.00	4	23.54	23.50	-4	254	-1.57%
2020/01/20	0	0.00	1	25.20	25.20	-1	254	-0.39%
2019/12/30	5	27.29	0	0.00	27.20	5	281	1.78%
2019/12/03	0	0.00	3	27.70	28.20	-3	326	-0.92%
2019/11/22	0	0.00	1	27.60	27.75	-1	361	-0.28%
2019/11/20	0	0.00	1	27.45	27.40	-1	356	-0.28%
2019/11/19	0	0.00	1	27.95	28.20	-1	350	-0.29%
2019/11/18	0	0.00	13	28.08	28.50	-13	350	-3.71%
2019/11/15	3	28.90	0	0.00	28.90	3	344	0.87%
2019/11/05	3	29.55	0	0.00	29.50	3	344	0.87%
2019/11/04	1	29.70	0	0.00	29.80	1	345	0.29%
2019/11/01	10	29.60	0	0.00	29.90	10	348	2.87%
2019/10/17	0	0.00	2	29.50	29.80	-2	426	-0.47%
2019/10/15	0	0.00	2	29.60	29.80	-2	458	-0.44%
2019/10/09	0	0.00	6	29.48	29.95	-6	535	-1.12%
2019/10/08	3	30.10	25	30.00	30.25	-22	548	-4.01%
2019/10/04	3	30.05	0	0.00	30.40	3	578	0.52%
2019/10/03	3	30.20	0	0.00	30.50	3	579	0.52%
2019/09/19	20	30.83	0	0.00	30.80	20	672	2.97%
2019/09/17	0	0.00	5	30.20	30.30	-5	668	-0.75%
2019/09/16	0	0.00	37	30.20	30.20	-37	669	-5.52%
2019/09/04	7	30.99	0	0.00	30.65	7	693	1.01%
2019/09/02	50	30.58	0	0.00	30.60	50	693	7.21%
2019/08/29	5	30.00	0	0.00	30.20	5	684	0.73%
2019/08/19	2	28.90	0	0.00	28.90	2	668	0.30%
2019/08/16	2	29.25	0	0.00	29.10	2	667	0.30%
2019/08/15	0	0.00	20	29.23	29.00	-20	669	-2.99%
2019/08/06	0	0.00	20	30.05	31.50	-20	659	-3.03%
2019/07/25	10	34.60	0	0.00	34.35	10	655	1.53%
2019/07/19	0	0.00	20	35.30	35.50	-20	627	-3.19%
2019/07/17	7	35.19	37	35.31	35.00	-30	600	-4.99%
2019/07/16	20	36.60	25	36.20	35.85	-5	581	-0.86%
2019/07/15	86	34.66	0	0.00	36.00	86	549	15.66%
2019/07/10	0	0.00	3	32.60	32.40	-3	471	-0.64%
2019/07/08	0	0.00	2	33.15	33.20	-2	454	-0.44%
2019/07/05	0	0.00	2	33.50	33.50	-2	450	-0.44%
2019/07/03	0	0.00	1	33.15	33.00	-1	425	-0.24%