萬潤 (6187)-合庫券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
238.0
漲跌
▼6.5
漲幅
-2.66%
成交量
4,084張
產業
上櫃其他電子類股▼0.13%
466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

萬潤 (6187)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	6	249.75	5	243.50	238.00	1	3,017	0.03%
2024/05/29	18	252.39	17	246.50	243.00	1	2,943	0.03%
2024/05/28	18	243.64	24	246.75	246.50	-6	2,880	-0.21%
2024/05/27	4	234.50	2	233.00	233.00	2	2,818	0.07%
2024/05/23	3	233.17	0	0.00	231.50	3	2,794	0.11%
2024/05/22	12	234.25	3	236.17	235.00	9	2,785	0.32%
2024/05/21	3	226.50	2	228.50	228.00	1	2,921	0.03%
2024/05/20	1.1	223.55	1	223.50	222.50	0.1	2,998	0.00%
2024/05/17	0	0.00	0	228.50	226.50	0	3,117	0.00%
2024/05/16	1	228.50	6	231.65	228.50	-5	3,182	-0.16%
2024/05/15	0	0.00	2	220.00	218.00	-2	3,334	-0.06%
2024/05/14	3	217.00	3	218.67	219.50	0	3,356	0.00%
2024/05/13	4.1	221.62	2	222.50	219.00	2.1	3,353	0.06%
2024/05/10	5	226.60	3	224.69	226.00	2	3,333	0.06%
2024/05/09	9.1	244.26	9	234.67	225.50	0.1	3,297	0.00%
2024/05/08	5	251.00	6	251.42	250.00	-1	3,199	-0.03%
2024/05/07	6	251.08	6	251.08	248.50	0	3,212	0.00%
2024/05/06	8	250.06	5	245.90	242.50	3	3,172	0.09%
2024/05/03	3	247.83	5	247.00	249.00	-2	3,130	-0.06%
2024/05/02	4	245.37	23	247.61	241.00	-19	3,113	-0.61%
2024/04/30	29	249.05	12	246.46	248.50	17	3,104	0.55%
2024/04/29	4	232.75	0	0.00	231.50	4	3,156	0.13%
2024/04/26	1	235.50	6.1	229.08	225.50	-5.1	3,320	-0.15%
2024/04/25	2.1	225.86	3	224.33	229.00	-0.9	3,442	-0.03%
2024/04/24	15	240.20	6	234.25	243.00	9	3,542	0.25%
2024/04/18	0	0.00	0.2	255.50	249.00	-0.2	3,984	-0.01%
2024/04/17	0	0.00	4	257.38	260.00	-4	4,070	-0.10%
2024/04/16	0	0.00	0.6	245.00	243.50	-0.6	4,158	-0.02%
2024/04/15	0	270.00	0.1	263.00	261.50	-0.1	4,263	0.00%
2024/04/12	0	0.00	4	265.63	271.00	-4	4,305	-0.09%
2024/04/11	3	256.00	0.2	261.00	264.00	2.8	4,324	0.07%
2024/04/10	2	267.50	1	274.00	260.00	1	4,331	0.02%
2024/04/09	6.5	275.65	6	267.83	271.00	0.5	4,340	0.01%
2024/04/08	9	281.33	3	279.67	290.00	6	4,271	0.14%
2024/04/03	4.8	288.95	8	283.38	279.50	-3.2	4,333	-0.07%
2024/04/02	14.2	285.95	13.1	283.93	284.50	1.1	4,391	0.02%
2024/04/01	3.2	263.71	8	270.88	268.00	-4.8	4,265	-0.11%
2024/03/29	0	0.00	1	247.00	249.00	-1	4,203	-0.02%
2024/03/28	0	0.00	1	245.50	243.00	-1	4,268	-0.02%
2024/03/27	0	0.00	1	247.00	244.00	-1	4,272	-0.02%
2024/03/21	1	255.00	0	0.00	256.50	1	4,287	0.02%
2024/03/20	0	245.00	4	251.13	252.50	-4	4,296	-0.09%
2024/03/19	0	0.00	0	241.08	245.00	0	4,308	0.00%
2024/03/18	0	231.50	0	0.00	234.00	0	4,406	0.00%
2024/03/15	0	0.00	1	233.00	224.00	-1	4,456	-0.02%
2024/03/14	3	226.99	11	220.64	224.00	-8	4,414	-0.18%
2024/03/13	5	245.11	1	264.50	242.50	4	4,276	0.09%
2024/03/12	2	263.25	5.5	271.75	269.00	-3.5	4,220	-0.08%
2024/03/11	18	260.56	10	259.30	273.50	8	4,143	0.19%
2024/03/07	0	0.00	2	278.02	276.50	-2	4,008	-0.05%
2024/03/06	0	0.00	1	282.00	295.00	-1	4,046	-0.02%
2024/03/05	1	266.00	0	0.00	270.00	1	4,130	0.02%
2024/03/04	0	0.00	1	260.50	266.00	-1	4,148	-0.02%
2024/03/01	0	0.00	2	251.75	252.00	-2	4,162	-0.05%
2024/02/29	1	240.00	0	0.00	243.00	1	4,184	0.02%
2024/02/27	1	234.00	2	234.00	234.00	-1	4,202	-0.02%
2024/02/23	1	250.00	3	246.33	247.00	-2	4,355	-0.05%
2024/02/22	6.5	239.57	5	240.40	246.00	1.5	4,496	0.03%
2024/02/21	6	229.08	5	233.40	232.00	1	4,392	0.02%
2024/02/20	3	231.67	4	232.63	229.00	-1	4,354	-0.02%
2024/02/19	0	222.00	1	218.00	221.00	-1	4,300	-0.02%
2024/02/16	6	219.50	2	225.25	228.00	4	4,383	0.09%
2024/02/15	9	201.78	1	200.00	208.00	8	4,354	0.18%
2024/02/05	3	195.67	0	0.00	196.00	3	4,376	0.07%
2024/02/01	0	0.00	0.1	192.00	193.50	-0.1	4,392	0.00%
2024/01/31	1.1	192.36	1	192.00	191.50	0.1	4,415	0.00%
2024/01/30	2	188.75	9	190.67	192.00	-7	4,402	-0.16%
2024/01/29	0	0.00	1	181.00	181.00	-1	4,396	-0.02%
2024/01/26	0	0.00	2	178.00	178.00	-2	4,458	-0.04%
2024/01/25	0	0.00	1	179.50	177.00	-1	4,486	-0.02%
2024/01/24	1	175.50	3	174.83	174.50	-2	4,474	-0.04%
2024/01/23	47.1	180.64	43	178.59	178.50	4.1	4,476	0.09%
2024/01/22	25	175.22	45	177.50	179.00	-20	4,365	-0.46%
2024/01/19	3	166.00	2	171.50	166.00	1	4,240	0.02%
2024/01/18	3	165.33	10	167.10	170.00	-7	4,087	-0.17%
2024/01/17	5.2	166.04	13	163.23	165.00	-7.8	3,969	-0.20%
2024/01/16	5	159.80	3	158.50	158.50	2	3,749	0.05%
2024/01/15	5	153.20	2	152.00	153.00	3	3,860	0.08%
2024/01/12	2	150.75	3	149.50	148.50	-1	4,040	-0.02%
2024/01/11	15	152.80	21	153.48	152.50	-6	4,050	-0.15%
2024/01/10	6	148.08	6	149.58	148.00	0	4,024	0.00%
2024/01/09	8	147.31	6	147.75	149.00	2	3,974	0.05%
2024/01/08	11	143.32	2	145.25	145.50	9	3,909	0.23%
2024/01/05	8	139.88	7.2	141.58	142.50	0.8	3,922	0.02%
2024/01/04	3	138.50	2	138.75	138.50	1	4,016	0.02%
2024/01/03	3	139.33	10	139.05	139.50	-7	4,151	-0.17%
2024/01/02	1.2	142.00	0	0.00	142.00	1.2	4,238	0.03%
2023/12/29	4	146.75	9	142.83	141.00	-5	4,492	-0.11%
2023/12/28	15	145.23	15	144.73	148.50	0	4,421	0.00%
2023/12/26	12	137.88	2	138.25	137.50	10	4,609	0.22%
2023/12/25	6	139.00	3	137.00	140.00	3	4,652	0.06%
2023/12/22	1	134.00	0	0.00	133.50	1	4,589	0.02%
2023/12/19	10	131.00	0	0.00	134.50	10	4,738	0.21%
2023/12/15	1	133.50	0	0.00	132.00	1	4,742	0.02%
2023/12/14	0	0.00	2	135.00	133.50	-2	4,734	-0.04%
2023/12/13	13	140.58	15.1	134.94	133.50	-2.1	4,711	-0.04%
2023/12/12	7	137.71	3	137.00	139.50	4	4,612	0.09%
2023/12/11	6	134.58	1	136.00	135.50	5	4,576	0.11%
2023/12/08	1	136.00	0	0.00	136.00	1	4,548	0.02%
2023/12/07	0	0.00	3	135.17	135.00	-3	4,542	-0.07%
2023/12/06	1	133.00	1	132.50	134.50	0	4,543	0.00%
2023/12/05	4	130.75	1	128.50	127.50	3	4,540	0.07%
2023/12/04	2	132.75	0	0.00	132.50	2	4,537	0.04%
2023/12/01	4	135.25	0	0.00	133.00	4	4,538	0.09%
2023/11/30	2	135.75	13.1	136.42	134.00	-11.1	4,498	-0.25%
2023/11/29	1	134.00	6	134.83	134.00	-5	4,406	-0.11%
2023/11/28	1	133.00	0	0.00	133.00	1	4,392	0.02%
2023/11/27	3	129.50	0	0.00	129.50	3	4,379	0.07%
2023/11/24	1.1	131.55	1	132.50	132.50	0.1	4,364	0.00%
2023/11/23	9	132.00	4	132.25	131.50	5	4,353	0.11%
2023/11/22	3	133.50	5	135.40	137.50	-2	4,273	-0.05%
2023/11/21	11	137.32	11	139.55	136.50	0	4,217	0.00%
2023/11/20	1	136.50	17	138.15	138.50	-16	4,107	-0.39%
2023/11/17	2	133.00	10	135.70	136.00	-8	4,061	-0.20%
2023/11/16	5	132.70	14	135.50	132.00	-9	4,040	-0.22%
2023/11/15	30	135.12	7	137.14	131.50	23	3,993	0.58%
2023/11/14	6	132.50	15	131.43	134.50	-9	3,915	-0.23%
2023/11/13	3	129.17	5	128.70	127.00	-2	3,877	-0.05%
2023/11/10	5	126.80	3	122.50	123.00	2	3,841	0.05%
2023/11/09	0	0.00	1	128.00	127.00	-1	3,859	-0.03%
2023/11/08	1	126.50	0	0.00	126.50	1	3,877	0.03%
2023/11/07	0	0.00	1	132.00	129.50	-1	3,897	-0.03%
2023/11/06	7	130.64	1	131.50	131.50	6	4,019	0.15%
2023/11/03	2	128.75	2	128.75	130.00	0	4,091	0.00%
2023/11/02	5	121.90	2	124.00	124.00	3	4,091	0.07%
2023/11/01	0	0.00	2.4	117.17	117.50	-2.4	4,215	-0.06%
2023/10/31	1	119.00	0	0.00	117.00	1	4,353	0.02%
2023/10/30	0	0.00	1	123.00	122.00	-1	4,452	-0.02%
2023/10/27	1	123.50	0	0.00	120.50	1	4,646	0.02%
2023/10/25	4	131.25	6	130.08	130.00	-2	5,158	-0.04%
2023/10/24	3	128.67	3	129.83	130.00	0	5,207	0.00%
2023/10/23	17.3	135.75	11	133.55	130.50	6.3	5,323	0.12%
2023/10/20	25	134.92	10	135.05	135.00	15	5,257	0.29%
2023/10/19	5	133.50	0	0.00	134.00	5	5,093	0.10%
2023/10/18	1	129.50	0	0.00	128.00	1	5,169	0.02%
2023/10/16	0	0.00	3	131.50	133.00	-3	5,414	-0.06%
2023/10/13	1	134.00	1	135.50	136.00	0	5,513	0.00%
2023/10/12	5	137.60	4.1	136.90	135.50	0.9	5,712	0.02%
2023/10/11	11	136.00	5	135.80	133.00	6	5,776	0.10%
2023/10/06	6	134.58	6	134.83	133.00	0	5,702	0.00%
2023/10/05	8.2	128.50	38.1	127.60	135.00	-29.9	5,742	-0.52%
2023/10/04	2	122.75	2	124.50	125.50	0	5,532	0.00%
2023/10/03	5	125.10	46	125.14	124.50	-41	5,512	-0.74%
2023/10/02	5	117.30	135.2	119.80	124.00	-130.2	5,544	-2.35%	大賣/鉅額交易
2023/09/28	3	108.33	4	111.25	113.00	-1	5,453	-0.02%
2023/09/25	10	102.00	12	103.88	105.00	-2	5,653	-0.04%
2023/09/22	3	103.00	4	102.75	101.00	-1	5,615	-0.02%
2023/09/21	1	96.00	0	0.00	95.80	1	5,575	0.02%
2023/09/15	3	100.33	2	100.00	100.50	1	5,613	0.02%
2023/09/14	1	101.00	2	99.70	101.50	-1	5,624	-0.02%
2023/09/13	2	96.75	0	0.00	97.00	2	5,626	0.04%
2023/09/12	22	95.73	0	0.00	95.80	22	5,629	0.39%
2023/09/11	74	98.52	0	0.00	97.40	74	5,630	1.31%
2023/09/08	10	98.90	10.1	100.00	100.50	-0.1	5,668	0.00%
2023/09/07	3	102.67	30.2	101.50	101.50	-27.2	5,758	-0.47%
2023/09/06	1	107.00	1	108.50	106.00	0	5,801	0.00%
2023/09/04	1	105.50	0	0.00	107.00	1	6,205	0.02%
2023/09/01	0	0.00	2	107.00	106.00	-2	6,424	-0.03%
2023/08/30	60	110.04	1	111.00	109.50	59	6,626	0.89%
2023/08/28	0	0.00	1	107.00	106.50	-1	6,755	-0.01%
2023/08/25	1	110.00	0	0.00	108.00	1	6,749	0.01%
2023/08/24	3	111.33	3	113.83	112.50	0	6,748	0.00%
2023/08/23	1	109.50	1	110.50	110.50	0	6,706	0.00%
2023/08/22	3	110.33	4	111.25	109.00	-1	6,703	-0.01%
2023/08/21	22	107.98	3	109.17	109.50	19	6,684	0.28%
2023/08/18	5.1	109.20	0	0.00	107.00	5.1	6,658	0.08%
2023/08/17	5	113.00	5	114.70	116.00	0	6,566	0.00%
2023/08/16	67	110.37	1	110.50	111.00	66	6,434	1.03%
2023/08/15	3	111.33	3	112.67	110.50	0	6,403	0.00%
2023/08/14	0	0.00	3	109.67	110.50	-3	6,365	-0.05%
2023/08/11	1	109.50	3	110.00	111.00	-2	6,327	-0.03%
2023/08/10	9.2	113.45	10	110.70	109.00	-0.8	6,267	-0.01%
2023/08/09	7.2	119.35	3	122.17	120.00	4.2	6,122	0.07%
2023/08/08	3.2	127.63	7	128.14	127.00	-3.8	6,007	-0.06%
2023/08/07	7	124.71	2.3	128.61	129.00	4.7	5,924	0.08%
2023/08/04	7.3	123.20	8	125.00	123.00	-0.7	5,761	-0.01%
2023/08/02	5	122.80	6.5	123.00	121.00	-1.5	5,609	-0.03%
2023/08/01	56.1	136.76	61	133.28	128.00	-4.9	5,469	-0.09%
2023/07/31	30	146.62	18	146.58	142.00	12	5,244	0.23%
2023/07/28	12	141.42	11	141.32	138.50	1	4,877	0.02%
2023/07/27	5	136.30	4	138.75	134.50	1	4,615	0.02%
2023/07/26	18	141.58	13	141.88	135.50	5	4,508	0.11%
2023/07/25	8	134.50	15	135.63	135.50	-7	4,311	-0.16%
2023/07/24	12.1	127.88	9	129.61	130.50	3.1	4,127	0.08%
2023/07/21	17	132.44	15.1	131.63	131.00	1.9	4,042	0.05%
2023/07/20	3.1	129.34	5	131.30	133.00	-1.9	3,895	-0.05%
2023/07/19	10.1	124.94	10	127.30	123.50	0.1	3,732	0.00%
2023/07/18	15	122.67	16.1	121.54	122.00	-1.1	3,541	-0.03%
2023/07/17	22.1	123.36	30	122.42	121.50	-8	3,395	-0.23%
2023/07/14	19	117.45	7	117.93	118.50	12	3,138	0.38%
2023/07/13	3	108.33	6	107.83	108.00	-3	2,953	-0.10%
2023/07/12	24	109.56	23	108.41	104.50	1	2,876	0.03%
2023/07/11	9	110.28	5	108.40	107.00	4	2,720	0.15%
2023/07/10	6	109.25	0	0.00	108.50	6	2,633	0.23%
2023/07/07	7	108.43	6	109.50	109.00	1	2,564	0.04%
2023/07/06	6	104.17	16	105.59	110.00	-10	2,354	-0.42%
2023/07/05	14	100.50	3	99.83	100.00	11	2,245	0.49%
2023/07/04	5.2	94.48	13	96.58	100.00	-7.8	2,125	-0.37%
2023/06/30	7	86.41	4	87.98	89.80	3	1,898	0.16%
2023/06/28	2	84.50	1	83.00	82.40	1	1,832	0.05%
2023/06/27	2	86.05	2	84.80	85.50	0	1,803	0.00%
2023/06/21	6	89.07	5	89.64	89.60	1	1,774	0.06%
2023/06/20	9	91.64	9	89.40	89.40	0	1,764	0.00%
2023/06/19	10	91.28	11	90.44	91.30	-1	1,744	-0.06%
2023/06/16	2	89.40	1	89.80	89.00	1	1,714	0.06%
2023/06/15	4	88.88	3	89.80	89.00	1	1,692	0.06%
2023/06/14	2	90.70	1	89.80	90.00	1	1,662	0.06%
2023/06/13	17	92.50	18	93.07	92.60	-1	1,589	-0.06%
2023/06/12	16	91.41	8	90.43	89.60	8	1,461	0.55%
2023/06/09	8	91.73	18	91.14	90.60	-10	1,383	-0.72%
2023/06/08	13	93.89	17	92.91	93.40	-4	1,307	-0.31%
2023/06/07	22	89.95	6	91.08	91.80	16	966	1.65%
2023/06/06	7	83.47	5	82.20	83.50	2	746	0.27%
2023/06/05	6	75.00	0	0.00	81.00	6	640	0.94%
2023/06/02	0	0.00	2	75.45	74.50	-2	537	-0.37%
2023/06/01	4	72.33	1	72.60	72.60	3	439	0.68%
2023/05/31	1	71.60	0	0.00	69.20	1	398	0.25%
2023/05/26	1	68.50	0	0.00	68.40	1	389	0.26%
2023/05/22	0	0.00	1	65.00	65.00	-1	396	-0.25%
2023/05/18	1	64.20	0	0.00	64.10	1	479	0.21%
2023/05/10	8	61.50	0	0.00	61.10	8	483	1.65%
2023/05/05	8	61.40	0	0.00	61.60	8	495	1.61%
2023/04/10	7	67.90	0	0.00	67.80	7	532	1.32%
2023/04/06	7	68.80	0	0.00	67.50	7	535	1.31%
2023/03/30	0	0.00	1	67.30	67.90	-1	555	-0.18%
2023/03/28	0	0.00	1	67.30	67.00	-1	575	-0.17%
2023/03/15	1	67.90	0	0.00	67.20	1	744	0.13%
2023/03/13	0	0.00	1	67.30	67.80	-1	912	-0.11%
2023/03/10	7	71.10	1	70.40	68.20	6	968	0.62%
2023/03/09	1	71.60	0	0.00	71.20	1	973	0.10%
2023/03/08	0	0.00	2	72.10	72.00	-2	981	-0.20%
2023/03/06	7	72.60	5	71.50	71.50	2	977	0.20%
2023/02/24	1	73.20	0	0.00	72.00	1	996	0.10%
2023/02/22	4	70.40	0	0.00	70.30	4	976	0.41%
2023/02/21	0	0.00	1	71.60	71.60	-1	982	-0.10%
2023/02/20	1	72.00	0	0.00	72.00	1	1,004	0.10%
2023/02/17	0	0.00	5	72.22	72.40	-5	1,015	-0.49%
2023/02/10	7	67.50	0	0.00	66.00	7	966	0.72%
2023/02/06	7	67.30	0	0.00	66.90	7	960	0.73%
2023/01/30	0	0.00	2	65.40	65.80	-2	963	-0.21%
2023/01/10	8	64.00	0	0.00	64.00	8	1,013	0.79%
2023/01/06	0	0.00	3	63.50	63.60	-3	1,041	-0.29%
2023/01/05	8	63.00	0	0.00	62.70	8	1,060	0.75%
2023/01/03	1	62.80	1	62.00	62.90	0	1,081	0.00%
2022/12/27	0	0.00	5	64.50	64.00	-5	1,096	-0.46%
2022/12/22	1	64.80	1	66.00	64.40	0	1,109	0.00%
2022/12/21	0	0.00	1	64.40	65.00	-1	1,114	-0.09%
2022/12/12	14	70.06	0	0.00	69.40	14	1,113	1.26%
2022/12/09	4	71.13	0	0.00	70.30	4	1,106	0.36%
2022/12/08	7	72.43	0	0.00	72.40	7	1,091	0.64%
2022/12/07	0	0.00	6	73.30	71.10	-6	1,075	-0.56%
2022/12/06	6	72.50	1	73.40	71.80	5	1,029	0.49%
2022/12/05	11	71.65	11	72.63	74.10	0	960	0.00%
2022/12/01	0	0.00	5	65.90	65.10	-5	812	-0.62%
2022/11/25	5	63.74	0	0.00	63.00	5	929	0.54%
2022/11/18	0	0.00	1	61.50	61.50	-1	1,014	-0.10%
2022/11/16	0	0.00	1	63.90	64.10	-1	1,014	-0.10%
2022/11/15	1	63.00	0	0.00	63.10	1	1,051	0.10%
2022/11/10	10	60.38	0	0.00	59.20	10	1,047	0.95%
2022/11/07	7	59.70	0	0.00	59.30	7	1,042	0.67%
2022/10/27	0	0.00	3	55.67	56.30	-3	1,045	-0.29%
2022/10/14	1	58.60	0	0.00	59.50	1	997	0.10%
2022/10/12	0	0.00	3	61.57	61.70	-3	986	-0.30%
2022/10/11	8	63.30	0	0.00	61.70	8	999	0.80%
2022/10/05	6	69.90	0	0.00	69.10	6	980	0.61%
2022/10/03	0	0.00	1	66.40	66.10	-1	981	-0.10%
2022/09/30	0	0.00	1	65.50	67.00	-1	980	-0.10%
2022/09/29	1	66.20	0	0.00	66.00	1	981	0.10%
2022/09/16	5	83.86	5	82.70	82.30	0	978	0.00%
2022/09/15	4	85.50	0	0.00	83.70	4	988	0.40%
2022/09/14	2	83.30	0	0.00	84.40	2	981	0.20%
2022/09/12	5	81.20	0	0.00	80.60	5	990	0.50%
2022/09/05	5	85.10	0	0.00	81.70	5	1,077	0.46%
2022/09/02	2	85.80	0	0.00	85.10	2	1,073	0.19%
2022/09/01	0	0.00	2	89.30	86.50	-2	1,068	-0.19%
2022/08/31	2	86.60	2	87.40	87.10	0	993	0.00%
2022/08/30	1	83.50	1	84.30	84.60	0	929	0.00%
2022/08/26	0	0.00	1	81.80	81.60	-1	904	-0.11%
2022/08/19	0	0.00	1	83.00	86.70	-1	857	-0.12%
2022/08/09	0	0.00	1	74.00	73.90	-1	847	-0.12%
2022/08/05	1	73.60	0	0.00	74.30	1	859	0.12%
2022/07/18	0	0.00	1	78.30	80.00	-1	1,013	-0.10%
2022/07/08	1	79.20	0	0.00	78.50	1	1,011	0.10%
2022/06/30	0	0.00	1	81.30	81.10	-1	1,044	-0.10%
2022/06/23	1	81.70	0	0.00	82.30	1	1,130	0.09%
2022/06/22	0	0.00	1	84.00	83.20	-1	1,143	-0.09%
2022/06/20	0	0.00	1	81.30	80.90	-1	1,199	-0.08%
2022/06/17	1	85.70	1	87.40	88.20	0	1,200	0.00%
2022/06/16	2	90.95	1	92.70	87.60	1	1,201	0.08%
2022/06/15	3	91.53	1	93.80	90.20	2	1,220	0.16%
2022/06/14	4	93.25	2	93.25	92.80	2	1,308	0.15%
2022/06/13	2	96.80	1	98.00	96.70	1	1,337	0.07%
2022/06/10	2	100.50	0	0.00	100.50	2	1,358	0.15%
2022/06/01	2	108.50	0	0.00	107.00	2	1,629	0.12%
2022/05/31	6	109.75	8	108.94	110.50	-2	1,677	-0.12%
2022/05/30	0	0.00	1	105.00	104.50	-1	1,784	-0.06%
2022/05/26	1	102.00	0	0.00	100.00	1	1,881	0.05%
2022/05/25	2	101.25	1	102.00	101.50	1	1,915	0.05%
2022/05/24	1	106.00	1	101.00	101.00	0	1,999	0.00%
2022/05/20	0	0.00	1	105.50	104.00	-1	2,063	-0.05%
2022/05/19	1	104.50	2	104.00	105.00	-1	2,067	-0.05%
2022/05/18	2	107.25	0	0.00	107.00	2	2,070	0.10%
2022/05/16	1	103.50	1	104.50	103.00	0	2,103	0.00%
2022/05/13	1	103.00	2	103.75	104.00	-1	2,152	-0.05%
2022/05/12	3	101.93	1	99.80	99.80	2	2,173	0.09%
2022/05/10	1	105.00	0	0.00	105.50	1	2,207	0.05%
2022/05/09	0	0.00	7	107.93	106.00	-7	2,208	-0.32%
2022/05/06	1	112.50	0	0.00	112.00	1	2,209	0.05%
2022/05/05	1	116.50	1	119.50	116.00	0	2,207	0.00%
2022/05/04	1	115.50	0	0.00	115.50	1	2,204	0.05%
2022/05/03	0	0.00	1	116.50	118.00	-1	2,204	-0.05%
2022/04/25	1	105.00	0	0.00	105.50	1	2,174	0.05%
2022/04/22	1	112.50	0	0.00	110.50	1	2,187	0.05%
2022/04/21	0	0.00	1	116.00	116.50	-1	2,221	-0.05%
2022/04/20	1	116.00	0	0.00	115.50	1	2,279	0.04%
2022/04/15	1	120.00	2	120.00	119.00	-1	2,579	-0.04%
2022/04/13	0	0.00	1	124.50	124.00	-1	3,110	-0.03%
2022/04/08	3	130.17	1	129.50	130.00	2	3,267	0.06%
2022/04/07	2	133.50	1	131.00	129.50	1	3,339	0.03%
2022/04/06	1	133.00	1	134.50	137.00	0	3,416	0.00%
2022/04/01	0	0.00	3	131.00	135.00	-3	3,412	-0.09%
2022/03/31	1	134.50	0	0.00	134.00	1	3,378	0.03%
2022/03/30	1	142.50	0	0.00	140.50	1	3,364	0.03%
2022/03/28	1	140.50	8	137.50	142.00	-7	3,360	-0.21%
2022/03/25	1	143.50	0	0.00	142.50	1	3,343	0.03%
2022/03/22	3	144.00	0	0.00	143.00	3	3,252	0.09%
2022/03/17	3	142.67	7	145.21	146.50	-4	3,171	-0.13%
2022/03/16	0	0.00	1	139.50	136.50	-1	3,089	-0.03%
2022/03/15	1	138.00	2	135.25	131.50	-1	3,057	-0.03%
2022/03/14	1	140.50	1	139.00	140.50	0	3,025	0.00%
2022/03/11	5	139.50	7	139.86	139.00	-2	2,968	-0.07%
2022/03/09	0	0.00	1	128.50	129.50	-1	2,864	-0.03%
2022/03/08	2	128.00	3	130.00	126.50	-1	2,860	-0.03%
2022/03/07	6	128.08	1	128.50	127.00	5	2,822	0.18%
2022/03/04	1	141.50	16	147.56	141.00	-15	2,750	-0.55%
2022/03/03	6	152.83	3	150.67	148.00	3	2,702	0.11%
2022/03/02	0	0.00	8	143.50	145.00	-8	2,573	-0.31%
2022/02/24	1	135.00	1	136.50	133.00	0	2,517	0.00%
2022/02/23	1	133.00	2	137.00	138.00	-1	2,526	-0.04%
2022/02/17	0	0.00	1	134.00	132.50	-1	2,503	-0.04%
2022/02/15	2	133.50	6	134.08	133.50	-4	2,552	-0.16%
2022/02/14	1	127.00	3	129.50	130.50	-2	2,551	-0.08%
2022/02/11	6	131.50	2	130.50	129.00	4	2,562	0.16%
2022/02/10	0	0.00	2	125.75	126.50	-2	2,538	-0.08%
2022/02/08	2	121.00	0	0.00	123.50	2	2,554	0.08%
2022/02/07	0	0.00	1	119.50	121.00	-1	2,556	-0.04%
2022/01/26	1	119.00	0	0.00	117.00	1	2,555	0.04%
2022/01/24	2	119.00	2	120.50	120.00	0	2,558	0.00%
2022/01/21	1	122.00	1	123.00	122.00	0	2,558	0.00%
2022/01/20	1	124.00	0	0.00	124.00	1	2,586	0.04%
2022/01/19	0	0.00	1	126.00	125.00	-1	2,576	-0.04%
2022/01/18	1	126.50	0	0.00	127.00	1	2,572	0.04%
2022/01/17	1	127.00	2	129.50	130.00	-1	2,540	-0.04%
2022/01/14	1	124.50	1	123.04	125.00	0	2,522	0.00%
2022/01/13	3	133.17	11	133.59	127.50	-8	2,490	-0.32%
2022/01/12	1	135.00	1	134.00	134.00	0	2,436	0.00%
2022/01/11	2	132.50	39	132.23	136.00	-37	2,353	-1.57%
2022/01/10	35	137.36	2	138.00	137.50	33	2,245	1.47%
2022/01/07	5	138.50	7	138.57	138.50	-2	2,182	-0.09%
2022/01/06	29	137.20	36	135.33	136.00	-7	1,931	-0.36%
2022/01/05	46	126.95	46	125.00	129.50	0	1,653	0.00%
2022/01/04	2	125.00	3	128.00	126.00	-1	1,586	-0.06%
2021/12/30	1	126.50	0	0.00	122.50	1	1,478	0.07%
2021/12/29	0	0.00	9	123.83	123.50	-9	1,406	-0.64%
2021/12/28	1	116.50	0	0.00	117.00	1	1,333	0.07%
2021/12/24	2	118.50	0	0.00	116.00	2	1,359	0.15%
2021/12/21	0	0.00	1	110.00	113.00	-1	1,338	-0.07%
2021/12/15	1	113.50	0	0.00	113.50	1	1,346	0.07%
2021/12/14	1	115.50	0	0.00	114.50	1	1,366	0.07%
2021/12/13	0	0.00	1	116.50	116.50	-1	1,367	-0.07%
2021/12/10	2	120.50	3	120.67	117.50	-1	1,371	-0.07%
2021/12/09	0	0.00	1	116.00	117.00	-1	1,374	-0.07%
2021/12/03	0	0.00	10	116.25	117.50	-10	1,448	-0.69%
2021/12/02	3	115.17	0	0.00	115.50	3	1,452	0.21%
2021/12/01	3	118.50	4	117.00	119.00	-1	1,452	-0.07%
2021/11/30	12	117.83	0	0.00	118.00	12	1,454	0.83%
2021/11/29	0	0.00	1	111.50	113.00	-1	1,444	-0.07%
2021/11/26	0	0.00	1	116.50	115.50	-1	1,429	-0.07%
2021/11/25	1	121.50	6	122.92	120.00	-5	1,414	-0.35%
2021/11/24	2	120.25	4	119.00	120.00	-2	1,404	-0.14%
2021/11/23	30	122.45	38	121.92	121.50	-8	1,402	-0.57%
2021/11/22	12	128.71	19	125.24	129.00	-7	1,362	-0.51%
2021/11/19	20	119.00	0	0.00	119.00	20	1,276	1.57%
2021/11/17	2	118.75	0	0.00	117.50	2	1,249	0.16%
2021/11/16	1	120.50	0	0.00	120.50	1	1,240	0.08%
2021/11/15	6	122.00	2	121.00	120.00	4	1,238	0.32%
2021/11/12	1	123.50	1	119.00	122.50	0	1,226	0.00%
2021/11/11	3	117.83	1	118.00	119.00	2	1,167	0.17%
2021/11/10	2	113.00	16	114.50	115.00	-14	1,132	-1.24%
2021/11/09	0	0.00	1	111.50	110.50	-1	1,106	-0.09%
2021/11/08	1	106.00	0	0.00	108.00	1	1,096	0.09%
2021/10/28	1	114.50	1	111.00	113.00	0	1,251	0.00%
2021/10/22	1	109.00	0	0.00	110.00	1	1,334	0.07%
2021/10/20	0	0.00	5	107.50	107.00	-5	1,381	-0.36%
2021/10/19	1	104.00	1	106.00	105.00	0	1,441	0.00%
2021/10/18	0	0.00	1	104.50	104.50	-1	1,521	-0.07%
2021/10/15	6	106.25	0	0.00	102.50	6	1,578	0.38%
2021/10/14	1	102.00	1	103.50	107.00	0	1,620	0.00%
2021/10/07	1	104.00	1	103.50	107.00	0	2,595	0.00%
2021/10/06	3	99.00	0	0.00	99.20	3	2,759	0.11%
2021/10/04	2	104.00	0.5	101.50	102.00	1.5	2,785	0.05%
2021/10/01	1	109.00	1	110.00	109.00	0	2,776	0.00%
2021/09/30	1	115.00	0	0.00	115.00	1	2,772	0.04%
2021/09/28	0	0.00	3	115.67	116.00	-3	2,834	-0.11%
2021/09/27	2	116.50	0	0.00	115.50	2	2,839	0.07%
2021/09/24	2	119.25	0	0.00	117.00	2	2,854	0.07%
2021/09/22	0	0.00	1	116.50	116.50	-1	2,844	-0.04%
2021/09/16	2	112.75	0	0.00	113.00	2	2,837	0.07%
2021/09/14	2	111.75	1	113.00	113.00	1	2,841	0.04%
2021/09/13	1	115.00	1	114.50	113.50	0	2,825	0.00%
2021/09/10	1	116.00	0	0.00	117.00	1	2,820	0.04%
2021/09/09	0	0.00	9	115.50	120.00	-9	2,804	-0.32%
2021/09/08	2	120.75	4	119.13	116.50	-2	2,796	-0.07%
2021/09/06	0	0.00	1	129.00	129.00	-1	2,794	-0.04%
2021/09/03	1	131.50	1	133.50	133.00	0	2,798	0.00%
2021/09/02	4	130.63	0	0.00	129.50	4	2,800	0.14%
2021/08/27	0	0.00	1	130.00	129.50	-1	2,854	-0.04%
2021/08/26	4	134.88	0	0.00	129.00	4	2,871	0.14%
2021/08/25	2	132.25	0	0.00	132.00	2	2,884	0.07%
2021/08/24	1	130.50	0	0.00	129.50	1	2,929	0.03%
2021/08/20	0	0.00	1	125.00	127.50	-1	2,981	-0.03%
2021/08/19	0	0.00	1	125.00	124.00	-1	2,985	-0.03%
2021/08/18	1	131.50	0	0.00	132.00	1	2,992	0.03%
2021/08/17	0	0.00	1	129.50	128.00	-1	3,027	-0.03%
2021/08/16	0	0.00	2	130.50	130.50	-2	3,033	-0.07%
2021/08/13	0	0.00	1	135.00	134.00	-1	3,028	-0.03%
2021/08/11	5	136.40	2	134.00	133.50	3	3,062	0.10%
2021/08/10	6	139.67	0	0.00	139.00	6	3,100	0.19%
2021/08/09	4	140.75	0	0.00	138.50	4	3,132	0.13%
2021/08/06	1	144.00	0	0.00	144.00	1	3,154	0.03%
2021/08/05	1	148.00	1.4	150.18	147.00	-0.4	3,182	-0.01%
2021/08/04	1	159.00	34	154.94	152.00	-33	3,231	-1.02%
2021/08/03	10	148.60	4	150.00	150.00	6	3,171	0.19%
2021/08/02	2	143.75	0	0.00	145.00	2	3,186	0.06%
2021/07/30	2.4	141.07	0	0.00	140.00	2.4	3,239	0.07%
2021/07/29	15	142.00	15	143.50	143.50	0	3,231	0.00%
2021/07/28	4	140.00	25.5	135.15	139.00	-21.5	3,269	-0.66%
2021/07/27	3.2	146.94	2	150.00	143.50	1.2	3,276	0.04%
2021/07/26	6.3	149.42	21	150.10	150.00	-14.7	3,283	-0.45%
2021/07/23	45.5	147.21	2	147.25	145.50	43.5	3,268	1.33%
2021/07/22	29	150.86	27	148.07	144.50	2	3,229	0.06%
2021/07/21	26	151.23	23	154.57	155.00	3	3,157	0.10%
2021/07/20	2	159.25	31	156.05	152.50	-29	3,132	-0.93%
2021/07/19	4	160.50	4	163.50	160.00	0	3,105	0.00%
2021/07/16	57	155.32	27	162.24	163.00	30	3,083	0.97%
2021/07/15	6	164.00	18	164.11	159.00	-12	2,931	-0.41%
2021/07/14	43	150.97	23	151.24	157.50	20	2,533	0.79%
2021/07/13	4	145.25	14	145.86	148.50	-10	2,264	-0.44%
2021/07/12	19	132.82	1.1	134.41	135.00	17.9	2,186	0.82%
2021/07/08	6	129.42	0	0.00	128.50	6	2,461	0.24%
2021/07/07	0.1	131.25	0	0.00	130.50	0.1	2,530	0.00%
2021/07/06	5	131.60	0.3	132.00	131.50	4.8	2,694	0.18%
2021/07/05	1	134.50	2	132.50	134.50	-1	2,895	-0.03%
2021/07/02	3	123.67	1	125.00	125.00	2	3,124	0.06%
2021/07/01	4.1	123.51	2	123.50	122.00	2.1	3,280	0.06%
2021/06/30	5	126.50	2	128.25	126.00	3	3,436	0.09%
2021/06/29	0	0.00	2.3	128.00	126.50	-2.3	3,555	-0.06%
2021/06/28	1.1	126.57	1	128.50	128.00	0.1	3,616	0.00%
2021/06/25	5	129.50	0	0.00	129.00	5	3,618	0.14%
2021/06/24	1	128.00	0	0.00	127.50	1	3,623	0.03%
2021/06/22	1	127.00	0	0.00	126.00	1	3,738	0.03%
2021/06/21	1	128.00	0	0.00	128.00	1	3,735	0.03%
2021/06/18	1	135.50	0	0.00	135.00	1	3,720	0.03%
2021/06/11	0	0.00	8	131.50	131.50	-8	3,743	-0.21%
2021/06/10	2	132.50	0	0.00	132.50	2	3,742	0.05%
2021/06/07	0.1	130.50	3	132.17	135.00	-3	3,783	-0.08%
2021/06/03	0	0.00	1	134.00	138.50	-1	3,806	-0.03%
2021/06/02	3	135.83	1	139.50	133.00	2	3,825	0.05%
2021/06/01	4	138.13	0	0.00	137.00	4	3,802	0.11%
2021/05/28	0.1	131.25	2	130.00	130.00	-1.9	3,780	-0.05%
2021/05/27	0	0.00	1	130.50	129.50	-1	3,782	-0.03%
2021/05/26	1	128.50	0	0.00	129.50	1	3,805	0.03%
2021/05/25	0	0.00	20	134.70	128.00	-20	3,809	-0.53%
2021/05/24	8	123.69	7	122.79	125.00	1	3,783	0.03%
2021/05/21	2	121.50	1	119.50	122.00	1	3,818	0.03%
2021/05/20	3	121.00	2	121.00	118.00	1	3,907	0.03%
2021/05/19	2	121.00	10	121.50	120.00	-8	3,930	-0.20%
2021/05/18	10	122.00	5	121.60	125.50	5	3,920	0.13%
2021/05/17	0	0.00	4	113.75	116.00	-4	3,915	-0.10%
2021/05/14	6	120.83	2	116.50	116.00	4	3,893	0.10%
2021/05/13	1	121.50	1	119.50	118.50	0	3,865	0.00%
2021/05/12	7	117.50	38	121.54	119.00	-31	3,846	-0.81%
2021/05/11	7	127.29	1	135.00	125.50	6	3,812	0.16%
2021/05/10	20.3	143.01	1	146.00	139.00	19.3	3,824	0.50%
2021/05/07	21	139.98	24	139.71	143.00	-3	3,829	-0.08%
2021/05/06	10	130.15	7	129.71	132.00	3	3,808	0.08%
2021/05/05	29	131.41	2	132.50	127.00	27	3,830	0.70%
2021/05/04	3	135.50	42	136.12	139.00	-39	3,951	-0.99%
2021/05/03	4	140.13	0	0.00	136.00	4	3,929	0.10%
2021/04/29	3	145.50	1	148.00	144.00	2	3,973	0.05%
2021/04/27	0	0.00	4	145.25	145.00	-4	4,179	-0.10%
2021/04/26	4	144.75	1	147.00	146.00	3	4,382	0.07%
2021/04/23	5	144.30	7	142.86	146.00	-2	4,562	-0.04%
2021/04/22	3	139.00	2	145.25	137.00	1	4,779	0.02%
2021/04/21	1	139.00	1	141.00	142.50	0	4,780	0.00%
2021/04/20	0	0.00	1	141.50	142.00	-1	4,950	-0.02%
2021/04/19	2	145.75	0	0.00	141.50	2	5,027	0.04%
2021/04/16	5	147.50	2	148.50	142.50	3	5,107	0.06%
2021/04/15	8	149.63	5	150.30	152.00	3	5,280	0.06%
2021/04/14	2	147.75	10	143.70	151.00	-8	5,230	-0.15%
2021/04/13	8	141.13	3	144.00	137.50	5	5,134	0.10%
2021/04/12	5	148.60	5	152.00	145.50	0	5,212	0.00%
2021/04/09	8	152.19	20.3	147.31	145.50	-12.3	5,274	-0.23%
2021/04/08	12	145.75	9	142.78	142.50	3	5,126	0.06%
2021/04/07	4	141.75	12	143.17	145.00	-8	4,859	-0.16%
2021/04/06	5	127.20	10	130.80	132.00	-5	4,706	-0.11%
2021/04/01	8	120.31	10	121.50	120.00	-2	4,544	-0.04%
2021/03/31	0	0.00	6	116.67	115.50	-6	4,452	-0.13%
2021/03/26	8	112.88	8	113.00	113.00	0	4,423	0.00%
2021/03/25	6	112.83	5	111.60	112.50	1	4,388	0.02%
2021/03/23	1	104.50	1	104.00	104.00	0	4,319	0.00%
2021/03/22	6	104.33	0	0.00	103.50	6	4,321	0.14%
2021/03/19	1	103.00	0	0.00	103.00	1	4,341	0.02%
2021/03/17	1	106.50	1	104.00	103.00	0	4,434	0.00%
2021/03/16	1	101.50	0	0.00	101.50	1	4,415	0.02%
2021/03/12	2	102.00	0	0.00	100.00	2	4,456	0.04%
2021/03/10	1	99.40	18	100.58	102.00	-17	4,504	-0.38%
2021/03/09	8	99.64	0	0.00	98.40	8	4,668	0.17%
2021/03/08	4	103.63	0	0.00	100.00	4	4,750	0.08%
2021/03/05	1	107.50	0	0.00	107.50	1	4,730	0.02%
2021/03/04	1	109.50	7	110.50	109.00	-6	4,790	-0.13%
2021/03/03	10	111.95	0	0.00	110.50	10	4,798	0.21%
2021/03/02	0	0.00	8	118.38	114.00	-8	4,796	-0.17%
2021/02/26	1	117.50	11	118.27	118.50	-10	4,834	-0.21%
2021/02/25	6	119.75	0	0.00	118.50	6	4,833	0.12%
2021/02/24	5	119.80	56	122.54	118.00	-51	4,841	-1.05%
2021/02/23	1.3	125.00	0.1	125.50	123.00	1.2	4,846	0.02%
2021/02/22	10.1	122.60	8.5	126.79	125.50	1.6	4,866	0.03%
2021/02/19	0	0.00	1.1	119.71	118.50	-1.1	4,808	-0.02%
2021/02/18	0.1	122.00	1	119.00	123.00	-0.9	4,853	-0.02%
2021/02/17	3	118.50	4	118.75	119.50	-1	4,993	-0.02%
2021/02/03	0	0.00	2	110.00	111.00	-2	5,173	-0.04%
2021/02/02	6	112.17	8	112.75	111.50	-2	5,324	-0.04%
2021/02/01	14	106.68	9	108.56	110.00	5	5,535	0.09%
2021/01/29	8	114.00	5	114.50	109.50	3	5,843	0.05%
2021/01/28	0	0.00	3	117.67	117.00	-3	5,961	-0.05%
2021/01/27	18	120.50	1	121.50	121.00	17	6,102	0.28%
2021/01/26	10	124.95	13	126.92	120.50	-3	6,267	-0.05%
2021/01/25	5	121.00	1	121.50	121.00	4	6,129	0.07%
2021/01/22	15	125.47	13	124.73	124.50	2	6,130	0.03%
2021/01/21	3	123.50	6	122.92	125.00	-3	6,081	-0.05%
2021/01/20	19	123.24	0	0.00	121.50	19	5,948	0.32%
2021/01/19	55	125.36	3	124.33	123.50	52	5,864	0.89%
2021/01/18	5	115.70	19	114.37	124.00	-14	5,675	-0.25%
2021/01/15	66	113.96	54	114.93	113.00	12	5,576	0.22%
2021/01/14	1	109.50	4	110.50	112.00	-3	5,356	-0.06%
2021/01/13	55.5	110.82	17	111.18	112.00	38.5	5,389	0.71%
2021/01/12	15	106.33	3	107.50	107.00	12	5,209	0.23%
2021/01/11	14	105.71	13.2	108.00	107.50	0.8	5,120	0.02%
2021/01/08	8	105.44	13	103.29	103.50	-5	5,033	-0.10%
2021/01/07	5	96.22	2	99.75	101.00	3	4,834	0.06%
2021/01/06	0	0.00	3	94.70	92.20	-3	4,818	-0.06%
2021/01/05	2	95.90	1	97.70	95.00	1	4,868	0.02%
2021/01/04	8	95.86	27.5	95.21	98.10	-19.5	4,762	-0.41%
2020/12/31	0	0.00	8	88.15	89.20	-8	4,564	-0.18%
2020/12/30	0	0.00	12	87.20	87.20	-12	4,547	-0.26%
2020/12/29	0	0.00	1	88.30	86.60	-1	4,701	-0.02%
2020/12/28	3	87.60	0	0.00	87.00	3	4,765	0.06%
2020/12/25	0.5	89.00	0	0.00	87.00	0.5	4,767	0.01%
2020/12/23	3	84.20	1	84.50	84.30	2	4,751	0.04%
2020/12/22	1	87.00	0	0.00	84.40	1	4,875	0.02%
2020/12/21	0	0.00	1	86.70	86.90	-1	5,019	-0.02%
2020/12/18	1	88.50	0	0.00	86.60	1	5,598	0.02%
2020/12/17	1	86.20	1	86.50	86.20	0	5,703	0.00%
2020/12/16	6	87.55	1	87.30	87.20	5	5,726	0.09%
2020/12/15	0	0.00	1	88.00	86.10	-1	5,757	-0.02%
2020/12/14	1	85.30	1	89.50	89.80	0	5,748	0.00%
2020/12/11	0	0.00	4	88.58	87.10	-4	5,790	-0.07%
2020/12/10	3	86.13	6	86.40	86.00	-3	5,746	-0.05%
2020/12/09	3	86.93	5	86.98	87.70	-2	5,805	-0.03%
2020/12/08	53	85.85	40	85.50	85.50	13	5,793	0.22%
2020/12/07	49	85.09	41	86.49	84.90	8	5,770	0.14%
2020/12/04	1	89.50	0	0.00	88.40	1	5,722	0.02%
2020/12/03	43	92.44	35	97.71	90.10	8	5,743	0.14%
2020/12/02	13	89.33	29	93.99	94.50	-16	5,605	-0.29%
2020/11/30	0	0.00	3	88.33	88.30	-3	5,533	-0.05%
2020/11/27	6	85.90	2	86.65	87.10	4	5,521	0.07%
2020/11/26	1	86.50	2	85.30	85.30	-1	5,673	-0.02%
2020/11/25	3	86.40	12	86.93	85.40	-9	5,707	-0.16%
2020/11/24	11	85.53	3	86.00	85.50	8	5,803	0.14%
2020/11/23	5	84.80	0	0.00	85.20	5	5,971	0.08%
2020/11/20	1	84.20	2	84.40	84.10	-1	6,120	-0.02%
2020/11/19	2	85.75	2	84.20	84.20	0	6,151	0.00%
2020/11/18	4	86.65	2	86.90	87.30	2	6,170	0.03%
2020/11/17	7	87.66	1	86.60	86.70	6	6,173	0.10%
2020/11/16	3	89.67	14.1	90.06	89.60	-11.1	6,136	-0.18%
2020/11/13	11	86.77	3	86.77	87.20	8	5,993	0.13%
2020/11/12	5	85.50	16	85.75	85.00	-11	5,948	-0.18%
2020/11/11	31.1	84.95	30	85.88	84.60	1.1	5,869	0.02%
2020/11/10	46	87.20	18	87.74	86.40	28	5,782	0.48%
2020/11/09	20	87.75	39	87.85	89.90	-19	5,625	-0.34%
2020/11/06	66	84.15	67	84.85	83.10	-1	5,399	-0.02%
2020/11/05	33	79.44	41	81.10	82.00	-8	5,044	-0.16%
2020/11/04	15	76.97	13	78.86	79.00	2	4,907	0.04%
2020/11/03	1	74.00	6	75.27	75.90	-5	4,768	-0.10%
2020/10/30	25	71.57	25	72.48	71.40	0	4,772	0.00%
2020/10/29	2	71.60	1	71.90	72.00	1	4,765	0.02%
2020/10/28	1	70.40	0	0.00	70.00	1	4,766	0.02%
2020/10/26	0	0.00	1	73.00	72.10	-1	4,942	-0.02%
2020/10/23	9	71.76	11	73.07	72.50	-2	5,035	-0.04%
2020/10/21	2	71.55	3	71.43	72.50	-1	5,421	-0.02%
2020/10/20	1	69.40	0	0.00	69.60	1	5,383	0.02%
2020/10/19	1	69.20	0	0.00	69.00	1	5,378	0.02%
2020/10/15	2	71.60	5	71.80	71.30	-3	5,369	-0.06%
2020/10/14	0	0.00	5	72.86	72.70	-5	5,323	-0.09%
2020/10/13	31	70.51	23	70.96	71.40	8	5,282	0.15%
2020/10/12	0	0.00	3	70.20	70.20	-3	5,198	-0.06%
2020/10/08	0	0.00	3	68.83	68.60	-3	5,383	-0.06%
2020/10/07	11	69.71	4	69.63	69.70	7	5,376	0.13%
2020/10/06	7	70.13	0	0.00	70.00	7	5,392	0.13%
2020/10/05	3	65.40	6	67.42	68.50	-3	5,320	-0.06%
2020/09/29	0	0.00	8	64.75	64.00	-8	5,300	-0.15%
2020/09/28	45	64.05	47	64.12	64.40	-2	5,292	-0.04%
2020/09/25	97	63.26	2	64.70	62.50	95	5,274	1.80%
2020/09/24	3	65.67	120	66.30	66.50	-117	5,150	-2.27%	大賣/鉅額交易
2020/09/23	83	72.28	18	70.50	66.00	65	4,986	1.30%
2020/09/22	4	68.25	7	68.17	69.40	-3	4,395	-0.07%
2020/09/21	1	67.70	2	67.30	67.30	-1	4,273	-0.02%
2020/09/18	1	67.00	1	67.50	67.30	0	4,232	0.00%
2020/09/16	3	67.50	0	0.00	66.30	3	4,153	0.07%
2020/09/15	20	65.80	20	66.50	66.40	0	4,049	0.00%
2020/09/14	3	66.47	10	66.94	67.20	-7	4,009	-0.17%
2020/09/11	20	63.00	20	63.55	63.40	0	3,927	0.00%
2020/09/10	21	63.20	23	63.01	63.00	-2	3,907	-0.05%
2020/09/08	20	63.00	20	64.20	63.90	0	3,869	0.00%
2020/09/07	1	63.50	2	63.05	62.20	-1	3,809	-0.03%
2020/09/04	7	64.64	1	65.30	64.40	6	3,769	0.16%
2020/09/03	0	0.00	1	67.00	66.60	-1	3,722	-0.03%
2020/09/02	20	67.28	33	67.05	66.60	-13	3,698	-0.35%
2020/09/01	29	70.01	14	69.59	68.50	15	3,642	0.41%
2020/08/31	4	67.40	4	67.80	68.40	0	3,459	0.00%
2020/08/28	15	67.59	17	67.71	67.60	-2	3,372	-0.06%
2020/08/27	7	66.80	8	66.28	67.20	-1	3,218	-0.03%
2020/08/26	6	65.08	5	64.66	62.70	1	3,018	0.03%
2020/08/24	2	60.15	1	60.00	61.60	1	2,773	0.04%
2020/08/19	0	0.00	4	56.40	56.10	-4	2,604	-0.15%
2020/08/18	0	0.00	2	58.90	58.90	-2	2,572	-0.08%
2020/08/14	1	59.40	0	0.00	60.00	1	2,538	0.04%
2020/08/12	1	58.30	2	58.35	58.90	-1	2,499	-0.04%
2020/08/11	3	60.17	1	60.50	59.20	2	2,474	0.08%
2020/08/10	1	62.10	0	0.00	60.00	1	2,457	0.04%
2020/08/07	1	62.80	5	64.00	62.80	-4	2,406	-0.17%
2020/08/06	9	65.03	3	64.67	64.30	6	2,363	0.25%
2020/08/05	13	66.16	10	66.70	65.00	3	2,292	0.13%
2020/08/03	2	63.20	2	63.05	62.40	0	2,070	0.00%
2020/07/31	2	63.10	0	0.00	62.70	2	2,033	0.10%
2020/07/30	10	63.22	5	61.86	61.80	5	1,978	0.25%
2020/07/29	0	0.00	7	59.91	61.30	-7	1,811	-0.39%
2020/07/28	13	58.95	5	61.20	55.80	8	1,684	0.47%
2020/07/27	2	57.30	5	57.64	59.10	-3	1,359	-0.22%
2020/07/24	1	54.00	0	0.00	53.80	1	1,124	0.09%
2020/07/22	1	53.00	1	53.10	53.10	0	1,062	0.00%
2020/07/20	1	54.40	0	0.00	52.60	1	999	0.10%
2020/07/17	1.2	53.83	1	52.80	53.70	0.2	969	0.02%
2020/07/15	11	52.76	10	52.39	51.50	1	866	0.12%
2020/07/13	2	53.45	0	0.00	53.30	2	595	0.34%
2020/07/10	2	50.05	1	53.00	51.90	1	526	0.19%
2020/06/09	1	45.00	0	0.00	42.90	1	384	0.26%
2020/03/06	0	0.00	1	46.30	45.90	-1	485	-0.21%
2020/03/04	1	44.70	0	0.00	44.60	1	453	0.22%
2020/02/19	0	0.00	4	48.00	47.75	-4	380	-1.05%
2020/02/18	0	0.00	12	48.04	48.20	-12	322	-3.73%
2020/02/17	0	0.00	1	45.25	44.90	-1	233	-0.43%
2020/01/16	0	0.00	1	42.10	42.20	-1	227	-0.44%
2019/12/31	0	0.00	1	41.45	41.40	-1	205	-0.49%
2019/12/11	1	41.00	0	0.00	40.55	1	190	0.52%
2019/12/05	0	0.00	1	40.50	40.75	-1	191	-0.52%
2019/11/25	1	42.20	0	0.00	42.05	1	182	0.55%
2019/11/20	1	41.50	0	0.00	41.30	1	178	0.56%
2019/11/19	0	0.00	1	42.00	42.00	-1	176	-0.57%
2019/11/04	0	0.00	1	40.15	40.10	-1	146	-0.68%
2019/10/29	1	41.05	0	0.00	40.50	1	138	0.72%
2019/10/28	1	38.90	0	0.00	39.50	1	125	0.80%
2019/07/26	0	0.00	2	38.40	38.90	-2	168	-1.18%
2019/06/26	1	42.50	0	0.00	42.70	1	200	0.50%
2019/06/20	0	0.00	1	42.85	43.00	-1	198	-0.50%
2019/05/22	1	42.75	0	0.00	42.65	1	236	0.42%
2019/05/14	1	42.95	0	0.00	42.65	1	248	0.40%
2019/05/09	2	45.80	0	0.00	45.60	2	247	0.81%
2019/05/07	0	0.00	0.1	46.50	46.40	-0.1	251	-0.04%
2019/04/30	1	46.80	0	0.00	46.80	1	248	0.40%
2019/04/25	0	0.00	2	49.10	48.25	-2	247	-0.81%
2019/04/24	0	0.00	2	48.75	48.90	-2	239	-0.83%
2019/04/17	0.1	48.80	0	0.00	46.90	0.1	236	0.04%
2019/04/12	0	0.00	1	47.45	47.20	-1	232	-0.43%
2019/04/10	1	46.80	0	0.00	46.70	1	226	0.44%
2019/04/09	0	0.00	1	47.40	47.00	-1	221	-0.45%
2019/03/19	0	0.00	1	47.30	47.50	-1	168	-0.59%
2019/03/07	1	46.80	0	0.00	46.45	1	170	0.59%
2019/02/20	0	0.00	1	46.40	46.05	-1	146	-0.68%
2019/02/14	1	45.50	0	0.00	45.20	1	140	0.71%
2019/02/11	0	0.00	1	46.45	45.95	-1	141	-0.70%
2019/01/29	0	0.00	1	45.80	45.80	-1	144	-0.69%
2019/01/17	0	0.00	1	44.30	44.20	-1	172	-0.58%
2019/01/14	0	0.00	3	44.25	43.80	-3	182	-1.65%
2019/01/11	0	0.00	1	44.60	44.35	-1	185	-0.54%
2019/01/10	0	0.00	1	43.50	43.50	-1	181	-0.55%
2018/12/25	2	42.45	2	42.70	42.45	0	235	0.00%
2018/12/20	2	43.30	0	0.00	43.35	2	239	0.84%
2018/12/19	0	0.00	17	44.53	44.15	-17	240	-7.08%
2018/12/17	1	45.10	0	0.00	45.40	1	241	0.41%
2018/12/14	1	46.00	0	0.00	46.00	1	241	0.41%
2018/12/12	1	45.85	0	0.00	45.95	1	244	0.41%
2018/12/05	2	46.85	3	47.00	46.85	-1	264	-0.38%
2018/11/29	1	46.00	3	46.20	46.30	-2	280	-0.71%
2018/11/28	0	0.00	1	45.60	46.25	-1	280	-0.36%
2018/11/27	1	45.25	0	0.00	45.30	1	282	0.35%
2018/11/26	0	0.00	1	44.90	45.10	-1	297	-0.34%
2018/11/23	2	43.90	2	44.50	43.90	0	299	0.00%
2018/11/21	2	43.93	1	44.20	43.95	1	301	0.33%
2018/11/20	0	0.00	1	44.70	44.35	-1	302	-0.33%
2018/11/13	3	42.52	2	42.00	43.15	1	309	0.32%
2018/11/12	2	43.25	4	44.14	43.25	-2	316	-0.63%
2018/11/02	2	44.23	0	0.00	44.50	2	353	0.57%
2018/10/26	2	42.50	0	0.00	42.45	2	368	0.54%
2018/10/25	0	0.00	2	42.95	43.10	-2	375	-0.53%
2018/10/24	1	44.90	0	0.00	44.90	1	389	0.26%
2018/10/19	0	0.00	2	46.00	47.40	-2	397	-0.50%
2018/10/12	1	47.50	0	0.00	48.60	1	410	0.24%
2018/10/11	2	46.25	0	0.00	46.60	2	417	0.48%
2018/10/09	1	51.00	0	0.00	51.00	1	413	0.24%
2018/10/08	3	52.70	0	0.00	51.70	3	431	0.70%
2018/10/05	2	52.60	2	52.70	52.70	0	440	0.00%
2018/10/04	1	54.50	0	0.00	54.60	1	446	0.22%
2018/09/18	0	0.00	1	57.80	58.20	-1	933	-0.11%
2018/09/17	0	0.00	9	58.43	58.50	-9	939	-0.96%
2018/09/13	9	56.99	0	0.00	56.70	9	946	0.95%
2018/09/10	2	54.05	0	0.00	54.40	2	978	0.20%
2018/09/07	1	57.60	10	57.96	57.30	-9	972	-0.93%
2018/09/06	1	59.20	0	0.00	59.30	1	975	0.10%
2018/08/29	2	58.95	0	0.00	59.30	2	1,004	0.20%
2018/08/28	0	0.00	2	59.20	59.50	-2	1,018	-0.20%
2018/08/27	1	58.20	0	0.00	58.60	1	1,030	0.10%
2018/08/24	2	58.00	0	0.00	58.00	2	1,040	0.19%
2018/08/23	1	57.90	0	0.00	58.50	1	1,072	0.09%
2018/08/17	0	0.00	4	60.45	59.60	-4	1,239	-0.32%
2018/08/15	2	59.60	0	0.00	59.30	2	1,236	0.16%
2018/08/14	0	0.00	2	59.25	60.10	-2	1,254	-0.16%
2018/08/13	5	59.08	1	59.20	59.00	4	1,253	0.32%
2018/08/10	1	62.60	0	0.00	62.20	1	1,231	0.08%
2018/08/09	0	0.00	1	62.90	63.40	-1	1,229	-0.08%
2018/08/08	1	63.30	0	0.00	63.20	1	1,229	0.08%
2018/08/07	5	64.20	0	0.00	64.10	5	1,229	0.41%
2018/08/02	1	63.80	0	0.00	63.10	1	1,260	0.08%
2018/08/01	6	64.67	0	0.00	64.30	6	1,252	0.48%
2018/07/25	0	0.00	3	65.47	65.70	-3	1,234	-0.24%
2018/07/24	0	0.00	1	65.00	65.00	-1	1,233	-0.08%
2018/07/20	1	65.50	1	67.60	65.20	0	1,249	0.00%
2018/07/19	0	0.00	2	65.35	65.90	-2	1,248	-0.16%
2018/07/18	1	65.80	7	64.61	64.70	-6	1,259	-0.48%
2018/07/16	0	0.00	9	66.81	67.00	-9	1,241	-0.72%
2018/07/12	1	65.40	0	0.00	65.20	1	1,222	0.08%
2018/07/11	17	66.84	5	67.40	66.40	12	1,218	0.99%
2018/07/10	0	0.00	5	66.90	66.70	-5	1,220	-0.41%
2018/07/09	3	68.80	3	70.47	68.50	0	1,196	0.00%
2018/07/06	20	69.95	11	69.35	70.80	9	1,146	0.79%
2018/07/05	3	69.67	0	0.00	67.70	3	1,002	0.30%
2018/07/04	2	67.30	2	67.15	67.50	0	887	0.00%
2018/07/02	0	0.00	2	64.50	64.30	-2	809	-0.25%
2018/06/29	5	62.76	0	0.00	63.60	5	805	0.62%
2018/06/28	5	63.64	0	0.00	63.60	5	803	0.62%
2018/06/27	4	65.40	0	0.00	65.20	4	800	0.50%
2018/06/25	8	66.73	0	0.00	66.70	8	812	0.99%
2018/06/22	3	66.60	0	0.00	66.60	3	813	0.37%
2018/06/20	2	64.70	10	65.20	64.80	-8	827	-0.97%
2018/06/14	1	66.80	2	66.70	66.70	-1	838	-0.12%
2018/06/08	0	0.00	5	68.30	68.10	-5	852	-0.59%
2018/06/05	2	70.80	0	0.00	69.70	2	915	0.22%
2018/06/04	4	72.20	0	0.00	71.10	4	966	0.41%
2018/06/01	1	70.80	0	0.00	71.80	1	982	0.10%
2018/05/31	6	72.02	8	71.60	70.80	-2	1,003	-0.20%
2018/05/30	0	0.00	5	72.40	73.40	-5	1,013	-0.49%
2018/05/29	0	0.00	1	72.20	72.70	-1	1,030	-0.10%
2018/05/28	11	70.97	1	70.00	71.60	10	993	1.01%
2018/05/25	15	68.84	3	69.60	69.40	12	964	1.24%
2018/05/09	3	65.30	0	0.00	65.30	3	1,009	0.30%
2018/04/30	1	62.80	0	0.00	63.50	1	1,015	0.10%
2018/04/23	1	64.00	0	0.00	64.90	1	1,015	0.10%
2018/04/16	0	0.00	16	65.12	65.20	-16	1,004	-1.59%
2018/03/21	0	0.00	2	68.80	69.00	-2	1,010	-0.20%
2018/03/19	1	72.00	0	0.00	71.80	1	986	0.10%
2018/03/16	3	72.73	0	0.00	73.00	3	981	0.31%
2018/03/14	1	73.60	0	0.00	73.60	1	977	0.10%
2018/03/12	12	74.72	2	74.20	74.60	10	961	1.04%
2018/03/09	2	77.50	15	76.87	75.00	-13	955	-1.36%
2018/03/08	1	75.00	0	0.00	76.00	1	921	0.11%
2018/03/07	2	74.60	4	73.88	72.80	-2	862	-0.23%
2018/03/05	0	0.00	2	73.70	74.40	-2	824	-0.24%
2018/03/02	2	73.00	2	73.65	73.20	0	790	0.00%
2018/03/01	0	0.00	3	71.87	72.90	-3	744	-0.40%
2018/02/26	4	71.33	1	72.00	72.00	3	758	0.40%
2018/02/23	1	67.90	0	0.00	67.90	1	715	0.14%
2018/02/02	0	0.00	1	69.00	67.60	-1	733	-0.14%
2018/01/31	0	0.00	1	66.10	66.30	-1	869	-0.12%
2018/01/25	1	66.50	0	0.00	67.00	1	966	0.10%