高端疫苗 (6547)-元大-天母券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
34.10
漲跌
▼0.70
漲幅
-2.01%
成交量
744張
產業
上櫃生技醫療類股
713人加入追蹤

立即追蹤
本地時間:13:35(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

高端疫苗 (6547)籌碼相關－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/12/17	1	34.55	10	34.80	34.10	-9	685	-1.31%
2024/12/16	10	35.49	1	34.75	34.80	9	693	1.30%
2024/12/13	6	34.52	0	0.00	34.35	6	687	0.87%
2024/12/05	2	37.90	0	0.00	37.80	2	667	0.30%
2024/12/04	0	0.00	1	38.65	38.75	-1	659	-0.15%
2024/11/28	1	38.75	0	0.00	38.90	1	681	0.15%
2024/11/27	0	0.00	2	39.60	39.15	-2	678	-0.29%
2024/11/26	0	0.00	1	38.55	38.55	-1	652	-0.15%
2024/11/21	0	0.00	1	37.60	37.60	-1	650	-0.15%
2024/11/18	3	37.18	0	0.00	37.10	3	685	0.44%
2024/11/14	1	37.70	0	0.00	37.30	1	684	0.15%
2024/11/13	0.1	38.49	0	0.00	38.60	0.1	669	0.01%
2024/10/21	4	42.65	0	0.00	42.95	4	817	0.49%
2024/10/18	0.1	42.30	0	0.00	42.20	0.1	834	0.01%
2024/10/16	0.1	43.05	0	0.00	43.00	0.1	882	0.01%
2024/10/14	0	43.80	0	0.00	43.70	0	895	0.00%
2024/10/11	0	0.00	5	45.00	44.15	-5	903	-0.55%
2024/10/09	1.1	43.71	0	0.00	42.65	1.1	923	0.11%
2024/10/08	1	43.90	0	0.00	43.95	1	920	0.11%
2024/10/07	0.1	43.95	0	0.00	44.35	0.1	934	0.01%
2024/09/25	0.1	45.35	0	0.00	45.45	0.1	1,067	0.00%
2024/09/23	1	45.65	0	0.00	45.65	1	1,126	0.09%
2024/09/19	0	0.00	1	47.05	47.05	-1	1,141	-0.09%
2024/09/13	3.7	46.70	5	46.65	46.60	-1.3	1,165	-0.11%
2024/08/29	0	0.00	1	48.45	48.95	-1	1,288	-0.08%
2024/08/27	1	48.25	0	0.00	48.25	1	1,311	0.08%
2024/08/14	0	0.00	0.3	46.15	45.75	-0.3	1,331	-0.02%
2024/08/13	0	0.00	1	46.80	46.30	-1	1,338	-0.07%
2024/08/12	0	0.00	5	45.00	45.25	-5	1,341	-0.37%
2024/08/08	5	44.35	0	0.00	43.90	5	1,342	0.37%
2024/08/06	1.2	39.78	2	40.60	41.55	-0.9	1,348	-0.06%
2024/08/05	1	41.05	0	0.00	41.05	1	1,322	0.08%
2024/08/02	1	46.90	0	0.00	45.60	1	1,299	0.08%
2024/07/29	1.2	46.62	25	47.27	46.00	-23.9	1,314	-1.81%
2024/07/23	1	48.95	1	48.70	48.70	0	1,288	0.00%
2024/07/22	1	48.05	1	48.65	48.05	0	1,291	0.00%
2024/07/19	2	49.05	0	0.00	48.70	2	1,275	0.16%
2024/07/18	8	50.21	0	0.00	49.70	8	1,271	0.63%
2024/07/17	0	0.00	1	51.30	51.40	-1	1,225	-0.08%
2024/07/16	0	0.00	3	50.90	50.80	-3	1,231	-0.24%
2024/07/11	1	52.00	13	51.80	51.30	-12	1,263	-0.95%
2024/07/10	25	52.92	0	0.00	52.80	25	1,269	1.97%
2024/07/09	9	53.80	0	52.30	52.50	9	1,285	0.70%
2024/07/05	2	53.50	12	53.48	53.50	-10	1,273	-0.79%
2024/07/04	0	0.00	8	53.05	53.20	-8	1,282	-0.62%
2024/07/03	8	54.11	18	53.84	53.50	-10	1,273	-0.79%
2024/07/02	9	54.79	5	54.28	54.20	4	1,260	0.32%
2024/07/01	30	56.43	3	56.47	56.30	27	1,228	2.20%
2024/06/25	0	0.00	1	51.60	51.80	-1	1,118	-0.09%
2024/06/24	0	0.00	1	52.50	51.80	-1	1,124	-0.09%
2024/06/21	1	52.80	0	0.00	52.20	1	1,131	0.09%
2024/06/20	0	0.00	1	53.10	53.10	-1	1,125	-0.09%
2024/06/19	0	0.00	1	52.50	52.30	-1	1,155	-0.09%
2024/06/18	1	53.00	1.2	53.08	52.20	-0.2	1,156	-0.02%
2024/06/17	2.2	52.82	13	52.58	53.70	-10.8	1,145	-0.94%
2024/06/14	1	50.80	3	51.60	51.30	-2	1,119	-0.18%
2024/06/13	0	0.00	3	51.00	50.80	-3	1,117	-0.27%
2024/06/12	0	0.00	10	51.60	51.10	-10	1,122	-0.89%
2024/06/11	0	0.00	16	52.66	52.10	-16	1,124	-1.42%
2024/06/07	10	51.00	10	51.50	51.60	0	1,135	0.00%
2024/06/06	0	0.00	15	50.83	50.30	-15	1,143	-1.31%
2024/06/05	0	0.00	1	50.70	50.70	-1	1,175	-0.09%
2024/06/04	2	50.75	0	0.00	50.50	2	1,197	0.17%
2024/06/03	5	51.30	0	0.00	51.30	5	1,234	0.41%
2024/05/31	10	52.00	0	0.00	52.10	10	1,238	0.81%
2024/05/29	7	51.69	0	0.00	51.60	7	1,242	0.56%
2024/05/28	2	51.20	0	0.00	51.30	2	1,245	0.16%
2024/05/27	4	50.85	2	51.20	51.00	2	1,245	0.16%
2024/05/24	3	51.60	6	51.60	51.60	-3	1,234	-0.24%
2024/05/23	14	54.11	1	54.20	53.00	13	1,238	1.05%
2024/05/22	4	53.70	16.4	53.58	53.70	-12.4	1,234	-1.00%
2024/05/21	0	0.00	2	53.50	53.80	-2	1,253	-0.16%
2024/05/20	11	54.50	0	0.00	54.00	11	1,259	0.87%
2024/05/17	1	54.20	21	54.33	54.70	-20	1,260	-1.59%
2024/05/16	37	53.61	0	0.00	53.90	37	1,261	2.93%
2024/05/14	1	52.40	20.3	52.87	52.70	-19.3	1,300	-1.48%
2024/05/13	1	54.60	15	53.75	52.90	-14	1,397	-1.00%
2024/05/10	10	53.68	11	53.90	54.10	-1	1,389	-0.07%
2024/05/09	0	0.00	1	53.60	53.60	-1	1,389	-0.07%
2024/05/07	10	53.52	6	53.10	53.00	4	1,396	0.29%
2024/05/06	9	54.32	5	53.70	53.60	4	1,396	0.29%
2024/05/03	8	52.69	2	52.80	52.40	6	1,392	0.43%
2024/05/02	6	52.28	2	52.15	52.30	4	1,409	0.28%
2024/04/30	2	51.50	0	0.00	51.60	2	1,406	0.14%
2024/04/29	13	51.18	1	51.40	52.00	12	1,408	0.85%
2024/04/26	6	51.35	0	0.00	51.30	6	1,411	0.42%
2024/04/25	2	51.90	0	0.00	52.00	2	1,455	0.14%
2024/04/23	1	49.80	1	50.30	50.30	0	1,484	0.00%
2024/04/22	0	0.00	2	49.28	49.15	-2	1,492	-0.13%
2024/04/19	0	48.80	0	0.00	48.50	0	1,544	0.00%
2024/04/18	2	50.30	3.1	50.21	50.20	-1.1	1,568	-0.07%
2024/04/17	4	51.68	3	50.87	51.30	1	1,615	0.06%
2024/04/16	1.2	48.63	0	0.00	48.50	1.2	1,602	0.07%
2024/04/15	2	51.10	0	0.00	50.70	2	1,585	0.13%
2024/04/12	0	0.00	1	52.40	52.20	-1	1,571	-0.06%
2024/04/11	1	52.50	3.1	52.50	52.10	-2.1	1,584	-0.13%
2024/04/10	3	52.23	3	52.80	53.00	0	1,583	0.00%
2024/04/09	0	0.00	3	51.90	52.10	-3	1,581	-0.19%
2024/04/08	0	0.00	1	52.40	51.70	-1	1,598	-0.06%
2024/04/03	0	0.00	5	51.70	51.80	-5	1,598	-0.31%
2024/04/02	0	0.00	2	52.00	52.40	-2	1,596	-0.13%
2024/04/01	2	52.95	4	52.95	52.90	-2	1,587	-0.13%
2024/03/29	0	0.00	3	52.07	52.00	-3	1,581	-0.19%
2024/03/27	1	52.40	4	52.78	52.40	-3	1,586	-0.19%
2024/03/26	1	52.80	11	52.37	52.00	-10	1,596	-0.63%
2024/03/22	2	52.30	1	52.20	53.00	1	1,597	0.06%
2024/03/21	1	53.60	0	0.00	53.10	1	1,572	0.06%
2024/03/20	0	53.70	3	54.03	53.90	-3	1,585	-0.19%
2024/03/19	1	53.30	0	0.00	53.30	1	1,596	0.06%
2024/03/18	1	54.60	0	0.00	54.00	1	1,598	0.06%
2024/03/15	0	0.00	0.1	54.70	54.80	-0.1	1,612	0.00%
2024/03/14	0.1	53.80	0	0.00	54.00	0.1	1,693	0.01%
2024/03/13	0	0.00	1	56.10	54.00	-1	1,702	-0.06%
2024/03/12	1	56.09	1	55.60	55.70	0	1,718	0.00%
2024/03/11	4	55.95	0	0.00	55.20	4	1,733	0.23%
2024/03/08	3	58.33	1	59.60	57.50	2	1,760	0.11%
2024/03/07	3	58.60	7	58.79	59.30	-4	1,806	-0.22%
2024/03/06	4	59.15	9	59.24	59.10	-5	1,805	-0.28%
2024/03/05	2.2	59.62	1	60.80	59.30	1.2	1,811	0.07%
2024/03/04	3	60.07	0	0.00	60.00	3	1,813	0.17%
2024/03/01	1	60.90	1.1	60.83	60.80	-0.1	1,815	0.00%
2024/02/29	0	0.00	1	61.70	61.20	-1	1,852	-0.05%
2024/02/27	1	60.80	3	61.27	61.40	-2	1,854	-0.11%
2024/02/26	3	61.30	0	0.00	61.50	3	1,860	0.16%
2024/02/23	0.1	60.80	14	61.02	60.60	-13.9	1,854	-0.75%
2024/02/22	5	61.18	0	0.00	60.80	5	1,859	0.27%
2024/02/21	0	0.00	1	62.00	61.90	-1	1,850	-0.05%
2024/02/20	1	62.70	1	62.80	62.30	0	1,862	0.00%
2024/02/19	1	62.80	0	0.00	62.90	1	1,888	0.05%
2024/02/16	4	62.25	0	0.00	62.50	4	1,890	0.21%
2024/02/15	11	62.51	1	61.80	61.80	10	1,890	0.53%
2024/02/05	7	65.34	4	65.18	65.30	3	1,870	0.16%
2024/02/02	8.1	59.72	4	59.60	60.10	4.1	1,786	0.23%
2024/02/01	1	60.10	1	60.30	60.00	0	1,789	0.00%
2024/01/31	0	0.00	1	60.30	60.20	-1	1,794	-0.06%
2024/01/30	2	60.25	1	60.00	60.00	1	1,806	0.06%
2024/01/29	0	0.00	2	61.15	61.30	-2	1,820	-0.11%
2024/01/26	3	60.87	4	61.00	60.90	-1	1,825	-0.05%
2024/01/25	2	62.10	2	61.65	61.40	0	1,817	0.00%
2024/01/24	3	63.70	1	63.80	63.10	2	1,795	0.11%
2024/01/23	0	0.00	2	63.45	63.30	-2	1,807	-0.11%
2024/01/22	1	63.11	1	63.60	63.00	0	1,810	0.00%
2024/01/18	5	65.80	1	67.70	65.40	4	1,776	0.23%
2024/01/17	1	67.40	1	69.00	67.20	0	1,764	0.00%
2024/01/16	5	67.56	1	68.00	67.00	4	1,741	0.23%
2024/01/15	11	68.85	8	69.84	68.60	3	1,750	0.17%
2024/01/12	0	0.00	4	67.53	68.00	-4	1,705	-0.23%
2024/01/11	7	65.66	0	0.00	65.30	7	1,683	0.42%
2024/01/10	4	68.50	4	67.85	68.20	0	1,666	0.00%
2024/01/09	2	67.70	1	67.50	67.10	1	1,676	0.06%
2024/01/08	1	68.70	1	68.80	68.40	0	1,688	0.00%
2024/01/05	0	0.00	2	68.95	69.10	-2	1,705	-0.12%
2024/01/04	1	68.20	0	0.00	67.70	1	1,713	0.06%
2024/01/03	4	68.48	1	68.50	68.30	3	1,768	0.17%
2024/01/02	4	69.08	1	68.50	68.50	3	1,817	0.17%
2023/12/29	1	69.90	2	70.10	70.10	-1	1,808	-0.06%
2023/12/26	0	0.00	0	69.60	69.90	0	1,907	0.00%
2023/12/25	0	0.00	1	69.10	69.00	-1	1,917	-0.05%
2023/12/20	1	69.90	0	70.20	69.80	1	1,939	0.05%
2023/12/19	1	69.20	2	69.30	69.20	-1	1,942	-0.05%
2023/12/18	2	69.45	1	70.30	69.30	1	1,946	0.05%
2023/12/14	2	70.30	25	70.26	69.70	-23	1,953	-1.18%
2023/12/13	2	70.70	13	70.75	70.40	-11	1,948	-0.56%
2023/12/12	15	71.37	0	0.00	70.60	15	1,971	0.76%
2023/12/11	2	72.00	0	0.00	71.10	2	1,981	0.10%
2023/12/07	20	75.81	0	0.00	75.00	20	1,977	1.01%
2023/12/05	1	73.70	29	73.64	75.90	-28	2,026	-1.38%
2023/12/04	0.1	75.10	4	75.48	74.80	-4	1,996	-0.20%
2023/12/01	0	0.00	1	73.30	72.70	-1	1,987	-0.05%
2023/11/30	1	71.90	1	71.90	71.90	0	2,096	0.00%
2023/11/29	5	70.74	3	71.07	71.00	2	2,234	0.09%
2023/11/28	4	70.58	1	70.70	70.70	3	2,705	0.11%
2023/11/24	2	68.75	5	68.92	68.70	-3	2,948	-0.10%
2023/11/21	11	67.75	0	0.00	67.80	11	2,978	0.37%
2023/11/20	1	67.40	27	67.76	67.70	-26	2,984	-0.87%
2023/11/17	2	68.00	0	0.00	67.60	2	3,003	0.07%
2023/11/14	1	69.50	0	0.00	69.50	1	3,011	0.03%
2023/11/10	0.6	71.99	0	0.00	70.70	0.6	3,039	0.02%
2023/11/09	3	74.20	2	72.30	72.00	1	3,059	0.03%
2023/11/08	1	73.60	4	73.50	72.80	-3	3,140	-0.10%
2023/11/07	5	73.24	0	0.00	72.90	5	3,233	0.15%
2023/11/06	3	72.80	0	0.00	73.10	3	3,228	0.09%
2023/11/03	1	71.50	0	0.00	71.30	1	3,204	0.03%
2023/11/02	1	70.20	1	71.00	71.10	0	3,205	0.00%
2023/11/01	3	69.50	0	0.00	69.70	3	3,206	0.09%
2023/10/31	4	70.50	0	0.00	69.60	4	3,219	0.12%
2023/10/27	2	69.50	0	0.00	70.80	2	3,249	0.06%
2023/10/26	1	70.20	0	0.00	69.60	1	3,261	0.03%
2023/10/23	4	70.60	3	70.47	70.50	1	3,266	0.03%
2023/10/20	5	69.14	0	0.00	68.70	5	3,254	0.15%
2023/10/19	1	69.20	2	70.50	70.20	-1	3,244	-0.03%
2023/10/18	0	0.00	2	72.50	69.70	-2	3,254	-0.06%
2023/10/17	0	0.00	6	73.20	72.30	-6	3,239	-0.19%
2023/10/16	0	0.00	4	73.98	73.70	-4	3,256	-0.12%
2023/10/13	0	0.00	4	73.00	72.70	-4	3,238	-0.12%
2023/10/11	7	73.56	9	76.80	72.10	-2	3,236	-0.06%
2023/10/06	36	75.91	4	75.95	76.20	32	3,216	0.99%
2023/10/05	2.4	73.75	1	74.20	74.00	1.4	3,163	0.04%
2023/10/03	2	74.20	3	75.67	74.00	-1	3,151	-0.03%
2023/10/02	1	73.20	0	0.00	73.60	1	3,077	0.03%
2023/09/27	1	71.60	2	73.50	73.50	-1	3,073	-0.03%
2023/09/25	0	0.00	1	73.50	73.30	-1	3,057	-0.03%
2023/09/22	1	71.70	0	0.00	72.90	1	3,063	0.03%
2023/09/20	3	73.13	0	0.00	73.00	3	3,081	0.10%
2023/09/19	0	0.00	2	73.75	73.70	-2	3,079	-0.06%
2023/09/18	1	72.70	0	0.00	72.60	1	3,054	0.03%
2023/09/15	0	0.00	1	74.50	73.50	-1	3,046	-0.03%
2023/09/14	2	73.75	0	0.00	73.50	2	3,022	0.07%
2023/09/13	0	0.00	4	72.73	73.90	-4	3,015	-0.13%
2023/09/12	1	70.10	1	70.20	70.00	0	2,982	0.00%
2023/09/11	4	72.93	33	74.17	72.00	-29	2,948	-0.98%
2023/09/08	34.4	73.53	7	73.54	73.40	27.4	2,883	0.95%
2023/09/07	15	73.17	8	73.05	72.70	7	2,863	0.24%
2023/09/06	14	73.36	15	72.93	72.50	-1	2,844	-0.04%
2023/09/05	18	70.47	73.5	70.38	72.70	-55.5	2,784	-1.99%
2023/09/04	8	72.70	1.1	72.82	72.70	6.9	2,640	0.26%
2023/09/01	40.4	77.78	17	78.69	77.60	23.4	2,495	0.94%
2023/08/31	22	76.28	5	76.24	76.30	17	2,029	0.84%
2023/08/30	0	0.00	1.5	69.40	69.40	-1.5	1,765	-0.08%
2023/08/29	1	63.60	1	63.10	63.10	0	1,747	0.00%
2023/08/28	0	0.00	2	61.35	61.60	-2	1,725	-0.12%
2023/08/24	0	0.00	2	61.60	61.20	-2	1,739	-0.11%
2023/08/22	1	63.60	1	63.00	62.80	0	1,736	0.00%
2023/08/21	12	63.13	2	62.80	63.00	10	1,769	0.57%
2023/08/18	2	61.50	5	61.60	61.00	-3	1,762	-0.17%
2023/08/17	4.2	62.98	19	62.42	62.50	-14.8	1,804	-0.82%
2023/08/16	1.1	62.23	5	62.80	63.50	-3.9	1,798	-0.22%
2023/08/15	0	0.00	5	62.84	63.40	-5	1,778	-0.28%
2023/08/14	8	63.70	10	62.82	62.70	-2	1,747	-0.11%
2023/08/11	12	59.09	9	62.13	62.50	3	1,653	0.18%
2023/08/10	0	0.00	6	58.83	57.90	-6	1,566	-0.38%
2023/08/07	6	59.60	6	59.20	59.00	0	1,611	0.00%
2023/08/04	5	58.52	35	58.99	59.00	-30	1,619	-1.85%
2023/08/02	6	58.67	6	57.43	57.80	0	1,627	0.00%
2023/08/01	7.1	57.68	1	57.10	57.00	6.1	1,638	0.37%
2023/07/31	5	57.28	1	58.60	57.00	4	1,660	0.24%
2023/07/27	0	0.00	10	59.57	58.80	-10	1,682	-0.59%
2023/07/24	0	0.00	1	60.80	60.20	-1	1,705	-0.06%
2023/07/21	4	61.18	12.2	61.04	60.40	-8.2	1,724	-0.48%
2023/07/20	0	0.00	1	61.90	61.70	-1	1,745	-0.06%
2023/07/19	24	60.53	4	61.18	60.90	20	1,827	1.09%
2023/07/18	17	59.13	4	59.50	59.00	13	1,859	0.70%
2023/07/17	0	0.00	5	60.18	60.30	-5	1,953	-0.26%
2023/07/13	1.2	58.21	8	59.60	57.50	-6.9	2,108	-0.32%
2023/07/12	0	0.00	4.2	60.15	59.60	-4.2	2,577	-0.16%
2023/07/11	0	0.00	7	60.14	60.00	-7	2,941	-0.24%
2023/07/07	0	0.00	1	60.60	60.80	-1	2,994	-0.03%
2023/07/06	0	0.00	1	61.20	60.50	-1	3,018	-0.03%
2023/07/05	8	61.50	0	0.00	61.10	8	3,025	0.26%
2023/06/30	2	62.20	0	0.00	61.60	2	3,072	0.07%
2023/06/29	20	62.18	3.5	62.70	63.00	16.5	3,060	0.54%
2023/06/28	0	0.00	1	61.20	61.30	-1	3,035	-0.03%
2023/06/27	8	60.74	1.6	60.72	60.50	6.4	3,057	0.21%
2023/06/20	0	0.00	1.1	60.38	60.10	-1.1	3,089	-0.03%
2023/06/19	3	62.23	0	0.00	61.00	3	3,094	0.10%
2023/06/16	5	61.60	1	61.50	61.50	4	3,100	0.13%
2023/06/15	1	59.40	2	60.10	60.10	-1	3,091	-0.03%
2023/06/14	30	59.40	1	60.00	59.40	29	3,105	0.93%
2023/06/13	1	60.00	10	59.75	59.50	-9	3,129	-0.29%
2023/06/12	1	60.50	0	0.00	60.30	1	3,157	0.03%
2023/06/08	0	0.00	1	61.60	61.10	-1	3,238	-0.03%
2023/06/07	3	62.10	0	0.00	61.90	3	3,353	0.09%
2023/06/06	0	0.00	3	62.27	62.60	-3	3,492	-0.09%
2023/06/05	2	61.90	0	0.00	61.40	2	3,513	0.06%
2023/06/01	0	0.00	3	62.47	62.00	-3	3,573	-0.08%
2023/05/30	1	62.00	1	62.00	61.90	0	3,663	0.00%
2023/05/29	1	63.20	1	63.10	62.60	0	3,766	0.00%
2023/05/26	1	62.60	0	0.00	62.40	1	3,781	0.03%
2023/05/25	2	64.20	0	0.00	63.50	2	3,810	0.05%
2023/05/24	1	63.00	2.7	63.41	64.20	-1.7	3,815	-0.05%
2023/05/23	3.7	63.43	1	63.40	63.60	2.7	3,818	0.07%
2023/05/22	0	0.00	6	59.98	60.40	-6	3,809	-0.16%
2023/05/17	1	59.20	4	59.55	59.10	-3	3,946	-0.08%
2023/05/16	1	58.50	0.5	58.60	58.60	0.5	3,952	0.01%
2023/05/12	11	59.98	1	59.80	60.00	10	4,033	0.25%
2023/05/11	1	61.70	1	60.70	60.40	0	4,047	0.00%
2023/05/10	1	61.20	0	0.00	62.70	1	4,056	0.02%
2023/05/09	7	62.26	0	0.00	61.70	7	4,103	0.17%
2023/05/08	14	64.16	0	0.00	63.60	14	4,094	0.34%
2023/05/05	0	0.00	1	65.50	65.50	-1	4,068	-0.02%
2023/05/04	2	63.80	0	0.00	63.50	2	4,039	0.05%
2023/05/03	3	63.87	0	0.00	63.30	3	4,031	0.07%
2023/05/02	2	65.75	0	0.00	65.60	2	4,029	0.05%
2023/04/27	0	0.00	10	66.10	65.70	-10	4,041	-0.25%
2023/04/26	1	66.40	0	0.00	66.50	1	4,036	0.02%
2023/04/25	1	67.50	8	68.11	67.50	-7	4,029	-0.17%
2023/04/24	6	68.47	6	68.65	67.60	0	3,998	0.00%
2023/04/21	8	66.31	2	67.35	65.70	6	3,913	0.15%
2023/04/20	7	68.33	9.1	69.98	68.50	-2.1	3,880	-0.05%
2023/04/19	1	68.10	4	69.03	69.40	-3	3,802	-0.08%
2023/04/18	5	68.04	3	68.70	67.50	2	3,811	0.05%
2023/04/17	16	70.53	6	71.17	69.90	10	3,746	0.27%
2023/04/14	0.1	68.20	0	0.00	69.30	0.1	3,283	0.00%
2023/04/11	2	56.75	1	57.10	56.90	1	3,152	0.03%
2023/04/10	4	58.55	0	0.00	58.10	4	3,158	0.13%
2023/04/07	2	59.80	16	60.60	59.30	-14	3,155	-0.44%
2023/04/06	0	0.00	1	58.70	58.50	-1	3,158	-0.03%
2023/03/30	1	57.80	2	57.70	57.80	-1	3,198	-0.03%
2023/03/29	7	57.47	2	57.75	57.20	5	3,240	0.15%
2023/03/28	2	57.20	2	58.50	56.80	0	3,283	0.00%
2023/03/27	1	58.60	4.5	58.98	58.30	-3.5	3,262	-0.11%
2023/03/24	10	57.80	3	57.57	57.90	7	3,271	0.21%
2023/03/23	7	57.06	1	56.80	56.80	6	3,279	0.18%
2023/03/22	1	57.70	1	58.00	57.90	0	3,292	0.00%
2023/03/21	1	56.90	3	57.53	57.90	-2	3,297	-0.06%
2023/03/20	22	56.63	2	56.50	56.70	20	3,307	0.60%
2023/03/17	3	56.87	0	0.00	56.80	3	3,335	0.09%
2023/03/16	2	57.40	20	58.00	56.40	-18	3,347	-0.54%
2023/03/15	0	0.00	4	59.50	59.50	-4	3,367	-0.12%
2023/03/14	1	56.60	3	57.37	57.20	-2	3,453	-0.06%
2023/03/13	4	57.48	0	0.00	57.00	4	3,474	0.12%
2023/03/10	2	61.10	2	62.30	60.40	0	3,440	0.00%
2023/03/09	30	61.90	5	59.50	62.10	25	3,367	0.74%
2023/03/08	2	56.50	1	56.50	56.50	1	3,287	0.03%
2023/03/07	1	56.00	1	56.40	56.40	0	3,378	0.00%
2023/03/06	2	55.95	11	55.81	55.70	-9	3,475	-0.26%
2023/03/03	2	56.70	2	57.10	56.40	0	3,480	0.00%
2023/03/02	4	56.52	1.5	56.63	56.60	2.5	3,467	0.07%
2023/03/01	4	58.18	10	57.80	57.20	-6	3,427	-0.18%
2023/02/24	2	61.50	2.7	62.24	61.70	-0.7	3,384	-0.02%
2023/02/23	2.7	62.38	0	0.00	63.00	2.7	3,416	0.08%
2023/02/22	0	0.00	22	61.41	61.10	-22	3,423	-0.64%
2023/02/21	3	63.19	0	0.00	63.00	3	3,599	0.08%
2023/02/20	11	62.25	1	63.00	63.30	10	3,668	0.27%
2023/02/17	5	64.02	10	63.00	63.80	-5	3,653	-0.14%
2023/02/16	1	67.50	0	0.00	67.10	1	3,593	0.03%
2023/02/15	1	66.30	2	67.15	67.70	-1	3,653	-0.03%
2023/02/14	0	0.00	10	68.20	68.10	-10	3,696	-0.27%
2023/02/13	1	68.80	0	0.00	68.20	1	3,811	0.03%
2023/02/10	3	71.60	1	72.50	71.50	2	3,829	0.05%
2023/02/08	2	75.45	0	76.00	75.20	2	4,044	0.05%
2023/02/07	0	0.00	4	77.08	77.20	-4	4,045	-0.10%
2023/02/06	0	73.60	0	0.00	73.60	0	4,038	0.00%
2023/02/02	1	75.00	0	0.00	75.00	1	4,114	0.02%
2023/01/31	0	0.00	5	73.60	73.40	-5	4,232	-0.12%
2023/01/30	5	72.00	0	0.00	71.80	5	4,322	0.12%
2023/01/16	0	0.00	0.3	72.30	73.30	-0.3	4,494	-0.01%
2023/01/10	1	73.00	1	75.00	73.20	0	4,728	0.00%
2023/01/09	0	0.00	2	75.10	75.20	-2	4,756	-0.04%
2023/01/06	6	74.90	3	73.33	72.90	3	4,788	0.06%
2023/01/05	1	71.10	3	73.00	73.50	-2	4,804	-0.04%
2023/01/04	4	69.43	2	70.50	70.80	2	4,912	0.04%
2023/01/03	1	66.70	1	67.90	67.90	0	4,958	0.00%
2022/12/30	0	0.00	8	63.61	69.50	-8	4,921	-0.16%
2022/12/29	0	0.00	10	67.70	68.00	-10	4,795	-0.21%
2022/12/28	4	71.18	0	0.00	68.60	4	4,816	0.08%
2022/12/27	3	73.20	0	0.00	73.00	3	4,830	0.06%
2022/12/26	1	72.30	1.1	73.54	73.00	-0.1	4,857	0.00%
2022/12/22	1	71.70	0	0.00	70.90	1	4,939	0.02%
2022/12/21	1	69.60	0	0.00	71.20	1	4,991	0.02%
2022/12/20	0	0.00	9	74.20	72.00	-9	5,026	-0.18%
2022/12/19	0	0.00	2	77.10	76.40	-2	5,090	-0.04%
2022/12/16	0	0.00	10	76.85	76.30	-10	5,213	-0.19%
2022/12/15	1	79.00	0	0.00	78.60	1	5,303	0.02%
2022/12/14	2	79.55	2.1	79.04	80.90	-0.1	5,426	0.00%
2022/12/13	2	80.50	5	80.32	80.00	-3	5,462	-0.05%
2022/12/12	1	79.60	0	0.00	79.30	1	5,510	0.02%
2022/12/08	0	0.00	1	81.80	81.80	-1	5,606	-0.02%
2022/12/07	2	79.70	2	79.70	79.10	0	5,618	0.00%
2022/12/06	11	86.67	3	81.70	81.40	8	5,603	0.14%
2022/12/05	10	83.20	0	0.00	82.80	10	5,522	0.18%
2022/12/02	10	81.90	1	80.90	80.90	9	5,491	0.16%
2022/12/01	5	80.88	5	81.28	80.70	0	5,476	0.00%
2022/11/30	2	79.70	2	81.05	81.00	0	5,472	0.00%
2022/11/29	8	78.51	11	78.38	79.40	-3	5,442	-0.06%
2022/11/28	5	74.12	3	74.53	74.90	2	5,366	0.04%
2022/11/25	2	76.05	3	76.70	75.70	-1	5,464	-0.02%
2022/11/24	0	0.00	1	77.70	77.80	-1	5,488	-0.02%
2022/11/22	1.1	80.24	1	80.40	78.10	0.1	5,474	0.00%
2022/11/21	5.2	81.10	6	81.32	80.20	-0.8	5,421	-0.01%
2022/11/18	0.2	79.70	2	79.90	79.40	-1.8	5,382	-0.03%
2022/11/17	13	81.01	32	80.88	79.30	-19	5,383	-0.35%
2022/11/16	6	79.10	9	78.63	84.10	-3	5,176	-0.06%
2022/11/15	6	75.68	5	75.36	76.50	1	5,100	0.02%
2022/11/14	6	75.57	3	75.10	75.80	3	5,076	0.06%
2022/11/11	81	73.88	114	73.39	73.50	-33	5,037	-0.66%	大賣/
2022/11/10	84	72.57	80	70.76	71.20	4	4,983	0.08%
2022/11/09	104	70.37	61	71.10	71.80	43	4,916	0.87%	大買/
2022/11/08	4	67.90	9	67.68	66.80	-5	4,810	-0.10%
2022/11/07	24.5	74.36	28	72.46	68.50	-3.5	4,729	-0.07%
2022/11/04	8	72.70	2	73.70	73.70	6	4,460	0.13%
2022/11/03	6	67.53	2	67.30	67.00	4	4,479	0.09%
2022/11/02	7	66.69	1	66.20	67.80	6	4,444	0.14%
2022/11/01	10	66.91	2	65.50	65.00	8	4,398	0.18%
2022/10/31	2	63.60	4	65.00	64.40	-2	4,339	-0.05%
2022/10/27	3	61.73	3	64.53	65.50	0	4,367	0.00%
2022/10/26	3	62.43	12	60.92	63.60	-9	4,376	-0.21%
2022/10/25	5	64.22	8	63.90	65.20	-3	4,280	-0.07%
2022/10/24	9	65.28	9	63.22	63.00	0	4,208	0.00%
2022/10/21	11	62.06	2	62.20	60.50	9	4,104	0.22%
2022/10/20	4	65.78	10.4	65.81	66.30	-6.4	3,973	-0.16%
2022/10/19	0	0.00	1	72.60	69.30	-1	3,917	-0.03%
2022/10/18	0	0.00	3	71.47	71.50	-3	3,890	-0.08%
2022/10/17	1	68.82	9	68.41	70.80	-8	3,888	-0.21%
2022/10/14	4	69.68	0	0.00	69.70	4	3,836	0.10%
2022/10/13	0	0.00	58	69.81	68.80	-58	3,779	-1.53%
2022/10/12	63	73.07	6	73.70	73.20	57	3,689	1.54%
2022/10/11	2	69.85	9.5	69.98	69.60	-7.5	3,548	-0.21%
2022/10/07	1	75.10	2	77.00	75.10	-1	3,465	-0.03%
2022/10/06	2	77.50	2	76.90	77.20	0	3,418	0.00%
2022/10/05	7	79.33	0	0.00	78.50	7	3,383	0.21%
2022/10/04	4	81.87	0	0.00	80.80	4	3,366	0.12%
2022/10/03	3	80.50	2	79.25	79.60	1	3,337	0.03%
2022/09/30	1	75.20	0	0.00	79.70	1	3,309	0.03%
2022/09/29	1	80.10	2	80.15	79.60	-1	3,262	-0.03%
2022/09/28	1.1	80.23	8	81.60	78.80	-6.9	3,213	-0.21%
2022/09/27	5.4	85.04	0	0.00	86.90	5.4	3,177	0.17%
2022/09/26	2	87.05	20	84.90	85.60	-18	3,159	-0.57%
2022/09/23	23	93.17	42	92.68	88.40	-19	3,087	-0.62%
2022/09/22	7	93.56	6	94.65	95.50	1	2,972	0.04%
2022/09/21	3.5	94.51	1.1	94.56	95.30	2.4	2,867	0.08%
2022/09/20	4.6	101.13	0.3	101.50	101.50	4.3	2,744	0.16%
2022/09/19	6	102.67	0	0.00	102.50	6	2,755	0.22%
2022/09/16	15.1	108.90	1	108.00	106.50	14.1	2,761	0.51%
2022/09/15	1	115.50	1	118.00	115.00	0	2,694	0.00%
2022/09/14	7	117.29	0	0.00	116.50	7	2,691	0.26%
2022/09/13	1.2	124.85	1.1	122.50	121.50	0.1	2,654	0.00%
2022/09/12	0	0.00	0.1	127.50	127.50	-0.1	2,622	0.00%
2022/09/08	1	130.00	0	0.00	130.50	1	2,580	0.04%
2022/09/07	1	132.00	2	130.00	129.50	-1	2,580	-0.04%
2022/09/06	2	136.50	2	136.00	132.50	0	2,569	0.00%
2022/09/05	2	140.75	2	138.05	136.50	0	2,551	0.00%
2022/09/02	0	136.50	2	139.25	137.50	-2	2,534	-0.08%
2022/09/01	2.7	142.94	1	139.50	136.00	1.7	2,489	0.07%
2022/08/31	2	145.03	5	143.40	147.00	-3	2,260	-0.13%
2022/08/30	0.1	134.00	1	134.50	134.00	-0.9	2,205	-0.04%
2022/08/29	1	132.00	0	0.00	132.50	1	2,191	0.05%
2022/08/26	0.2	131.50	5	133.10	132.00	-4.8	2,180	-0.22%
2022/08/25	0	0.00	1	134.50	131.50	-1	2,162	-0.05%
2022/08/24	66	134.78	65	134.38	133.50	1	2,135	0.05%
2022/08/16	0	0.00	1	134.00	133.50	-1	2,027	-0.05%
2022/08/15	1	132.00	1	129.00	132.00	0	2,019	0.00%
2022/08/10	1	133.50	20	133.00	134.00	-19	2,027	-0.94%
2022/08/08	20	140.00	0	0.00	140.00	20	2,148	0.93%
2022/08/04	5	143.60	0	0.00	140.50	5	2,193	0.23%
2022/08/03	1	137.00	6	138.83	139.00	-5	2,114	-0.24%
2022/08/02	6.7	189.60	5	196.40	188.00	1.7	2,109	0.08%
2022/08/01	2	207.25	0	0.00	208.50	2	2,042	0.10%
2022/07/29	0	0.00	2	207.00	206.00	-2	2,027	-0.10%
2022/07/28	2	207.00	5	207.10	204.50	-3	2,048	-0.15%
2022/07/27	2	200.50	0.1	202.00	204.50	1.9	2,073	0.09%
2022/07/25	1.1	199.45	0	0.00	199.00	1.1	2,080	0.05%
2022/07/22	3	200.00	1	196.00	195.00	2	2,070	0.10%
2022/07/21	1	189.50	2	188.75	191.50	-1	2,057	-0.05%
2022/07/20	0	0.00	2	182.50	183.50	-2	2,064	-0.10%
2022/07/19	2	180.00	2	182.00	179.50	0	2,119	0.00%
2022/07/15	2	173.00	0	0.00	177.50	2	2,237	0.09%
2022/07/14	0	0.00	4	175.50	177.50	-4	2,247	-0.18%
2022/07/13	4	174.50	4	178.00	174.50	0	2,253	0.00%
2022/07/12	3	169.67	2.1	174.69	168.00	0.9	2,262	0.04%
2022/07/06	1	179.50	0	0.00	174.00	1	2,297	0.04%
2022/07/04	2.1	178.21	2	176.00	174.50	0.1	2,264	0.00%
2022/07/01	1.1	198.59	0	0.00	193.50	1.1	2,210	0.05%
2022/06/30	1	208.00	1	204.00	205.00	0	2,177	0.00%
2022/06/29	0	0.00	23	206.07	205.50	-23	2,191	-1.05%
2022/06/27	1	207.00	0	0.00	209.00	1	2,179	0.05%
2022/06/24	42	227.14	19	225.05	226.00	23	2,117	1.09%
2022/06/23	1	217.50	4	224.38	226.50	-3	2,090	-0.14%
2022/06/21	0	0.00	0.2	217.00	216.50	-0.2	2,031	-0.01%
2022/06/20	0.1	214.62	0	0.00	205.50	0.1	2,041	0.01%
2022/06/17	0.1	216.50	21	216.67	220.00	-21	2,044	-1.02%
2022/06/16	1	222.00	21	220.43	220.00	-20	2,092	-0.96%
2022/06/15	32	217.78	0	0.00	217.00	32	2,113	1.51%
2022/06/14	10	218.50	2.3	216.84	218.00	7.7	2,126	0.36%
2022/06/13	0.3	213.97	72	212.31	210.00	-71.7	2,115	-3.39%
2022/06/10	1	221.00	1	220.50	220.00	0	2,146	0.00%
2022/06/09	1	221.98	2	221.00	220.50	-1	2,152	-0.04%
2022/06/08	40	227.00	89	225.12	222.00	-49	2,162	-2.27%
2022/06/07	51.1	225.56	2	225.75	222.50	49.1	2,150	2.28%
2022/06/06	21	223.52	5	223.50	221.00	16	2,150	0.74%
2022/06/02	1	219.00	0	0.00	219.00	1	2,158	0.05%
2022/06/01	0	0.00	0.6	222.50	220.50	-0.6	2,186	-0.03%
2022/05/30	0	0.00	3	221.00	221.00	-3	2,203	-0.14%
2022/05/27	0	0.00	25	217.42	217.00	-25	2,263	-1.10%
2022/05/26	70	221.00	67	219.94	217.00	3	2,273	0.13%
2022/05/25	29	222.41	7	221.14	221.00	22	2,286	0.96%
2022/05/24	0.3	221.67	49	218.43	216.50	-48.7	2,317	-2.10%
2022/05/23	3	228.83	1	227.50	225.00	2	2,309	0.09%
2022/05/20	24	233.79	27	230.24	229.00	-3	2,318	-0.13%
2022/05/19	0	0.00	5	226.00	231.00	-5	2,316	-0.22%
2022/05/18	40	233.00	45	231.97	229.50	-5	2,329	-0.21%
2022/05/16	74	224.40	46	228.14	234.00	28	2,499	1.12%
2022/05/13	17	209.00	2	212.25	216.00	15	2,372	0.63%
2022/05/12	3.2	203.70	57	203.20	196.50	-53.9	2,364	-2.28%
2022/05/11	1.1	210.60	0	0.00	210.50	1.1	2,321	0.05%
2022/05/10	42	217.08	6	216.83	215.00	36	2,314	1.56%
2022/05/09	0.1	225.00	0	0.00	222.50	0.1	2,323	0.00%
2022/05/06	0	0.00	1	230.00	233.50	-1	2,330	-0.04%
2022/05/05	1	238.00	0	0.00	234.00	1	2,330	0.04%
2022/05/04	1.2	244.50	1.1	234.12	236.00	0.2	2,328	0.01%
2022/05/03	2	258.50	45	250.22	248.50	-43	2,308	-1.86%
2022/04/29	1	254.50	0	0.00	250.50	1	2,320	0.04%
2022/04/28	2	257.25	0	0.00	254.00	2	2,351	0.09%
2022/04/27	3	255.33	0	0.00	256.50	3	2,375	0.13%
2022/04/25	40	268.75	40.1	266.29	262.00	-0.1	2,696	0.00%
2022/04/22	40	273.80	66	275.93	268.00	-26	2,720	-0.96%
2022/04/21	44	267.80	3	270.00	265.00	41	2,647	1.55%
2022/04/20	5	267.50	6.1	263.44	267.50	-1.1	2,630	-0.04%
2022/04/19	7.1	258.00	1	256.50	256.50	6.1	2,624	0.23%
2022/04/18	15.1	266.18	20	262.70	260.00	-4.9	2,634	-0.19%
2022/04/15	36	267.57	35	266.53	263.50	1	2,621	0.04%
2022/04/14	27	269.57	20	265.38	264.50	7	2,599	0.27%
2022/04/13	1	268.00	2	268.50	268.00	-1	2,587	-0.04%
2022/04/12	2	258.00	3	261.50	258.50	-1	2,586	-0.04%
2022/04/11	15	270.47	3.2	266.41	263.00	11.8	2,591	0.46%
2022/04/08	2	255.75	0	0.00	261.00	2	2,609	0.08%
2022/04/07	0.2	253.87	10	257.15	250.50	-9.8	2,645	-0.37%
2022/04/06	0.2	262.23	0	0.00	260.00	0.2	2,632	0.01%
2022/04/01	34	269.34	33.3	266.83	263.50	0.8	2,639	0.03%
2022/03/31	0	264.00	0	0.00	267.00	0	2,635	0.00%
2022/03/30	1	266.12	0	0.00	267.50	1	2,622	0.04%
2022/03/29	6	262.01	3	263.33	263.50	3	2,619	0.12%
2022/03/28	22	269.56	22	265.68	262.50	0	2,606	0.00%
2022/03/25	0.1	266.76	0	0.00	262.50	0.1	2,584	0.00%
2022/03/24	1.1	268.62	2	270.00	271.00	-0.9	2,603	-0.04%
2022/03/23	45	269.10	26	268.65	268.50	19	2,611	0.73%
2022/03/22	2.1	265.95	25	263.62	265.00	-22.9	2,606	-0.88%
2022/03/21	2	265.54	2.2	270.32	268.00	-0.2	2,607	-0.01%
2022/03/18	73	260.73	53	261.98	263.00	20	2,572	0.78%
2022/03/17	14	253.89	15	253.60	254.00	-1	2,558	-0.04%
2022/03/16	7	248.00	1	247.50	247.00	6	2,562	0.23%
2022/03/15	9	251.72	10	254.40	247.00	-1	2,641	-0.04%
2022/03/11	2	240.00	2	242.00	242.50	0	2,655	0.00%
2022/03/10	0	0.00	1	240.50	242.00	-1	2,655	-0.04%
2022/03/09	3	236.17	0	0.00	237.00	3	2,668	0.11%
2022/03/08	4	237.75	1	238.00	232.00	3	2,669	0.11%
2022/03/07	1	246.50	0	0.00	241.50	1	2,654	0.04%
2022/03/04	1	253.00	0	0.00	251.50	1	2,648	0.04%
2022/03/03	0	0.00	30	251.25	251.00	-30	2,685	-1.12%
2022/03/02	35.5	251.71	2	250.50	252.00	33.5	2,717	1.23%
2022/03/01	0	0.00	5	237.50	242.00	-5	2,670	-0.19%
2022/02/25	4	232.00	5	233.30	233.50	-1	2,679	-0.04%
2022/02/24	0	0.00	10.4	239.71	230.00	-10.4	2,718	-0.38%
2022/02/23	2	246.00	0	0.00	246.50	2	2,701	0.07%
2022/02/22	1.1	245.03	0	0.00	245.00	1.1	2,701	0.04%
2022/02/18	1	252.00	2	249.50	254.00	-1	2,697	-0.04%
2022/02/17	8.5	251.47	25	251.82	251.00	-16.5	2,693	-0.61%
2022/02/16	108.3	271.77	107	270.83	261.00	1.3	2,655	0.05%	大買/大賣/
2022/02/15	1	265.00	0	0.00	265.00	1	2,489	0.04%
2022/02/14	25	245.80	22	243.20	241.00	3	2,483	0.12%
2022/02/11	0	0.00	2	248.00	244.00	-2	2,468	-0.08%
2022/02/10	1	247.50	0	0.00	247.00	1	2,462	0.04%
2022/02/09	1	240.96	3.1	244.52	248.00	-2.1	2,472	-0.08%
2022/02/08	0.1	248.67	0	0.00	246.50	0.1	2,443	0.00%
2022/02/07	0	255.50	0	0.00	255.50	0	2,417	0.00%
2022/01/26	10	253.35	46.1	252.43	253.50	-36.1	2,413	-1.50%
2022/01/25	8	264.13	3	264.50	260.00	5	2,393	0.21%
2022/01/21	34	269.44	34	264.76	263.00	0	2,422	0.00%
2022/01/20	20	265.88	23	264.83	264.50	-3	2,412	-0.12%
2022/01/19	39	265.18	3	263.00	261.50	36	2,422	1.49%
2022/01/18	39.1	274.99	19	271.84	266.00	20.1	2,397	0.84%
2022/01/17	2	267.00	3	274.17	283.50	-1	2,101	-0.05%
2022/01/14	4	262.36	0	0.00	258.00	4	2,030	0.20%
2022/01/13	1	272.00	0	0.00	271.00	1	2,003	0.05%
2022/01/12	2	276.50	0	0.00	276.00	2	1,988	0.10%
2022/01/11	2	283.00	2	284.75	282.50	0	1,978	0.00%
2022/01/10	1.1	284.47	2	284.25	281.00	-0.9	1,978	-0.05%
2022/01/07	0	0.00	3	280.00	279.00	-3	2,009	-0.15%
2022/01/05	1	279.00	0	0.00	279.00	1	2,086	0.05%
2022/01/04	4	273.63	37	275.88	275.00	-33	2,087	-1.58%
2022/01/03	7	282.78	2	276.00	279.50	5	2,084	0.24%
2021/12/30	3	299.50	5	299.80	299.00	-2	2,070	-0.10%
2021/12/29	1	289.50	0	289.00	287.50	1	2,045	0.05%
2021/12/28	35	288.76	1.3	290.60	291.00	33.8	2,115	1.60%
2021/12/27	8	283.13	40	286.25	281.00	-32	2,166	-1.48%
2021/12/24	2	294.50	1	295.50	293.00	1	2,167	0.05%
2021/12/23	41	297.22	2	294.25	293.00	39	2,173	1.79%
2021/12/22	2	293.00	1	293.00	292.50	1	2,196	0.05%
2021/12/21	1	293.00	31	293.16	292.50	-30	2,193	-1.37%
2021/12/20	20	298.50	21	301.74	299.50	-1	2,167	-0.05%
2021/12/17	2	283.50	22	283.20	292.00	-20	2,118	-0.94%
2021/12/16	2	287.75	1	286.00	284.00	1	2,101	0.05%
2021/12/15	0	0.00	2	282.75	286.00	-2	2,097	-0.10%
2021/12/14	2	278.25	3.6	278.81	279.00	-1.6	2,093	-0.08%
2021/12/13	2.3	282.11	2	282.25	278.50	0.3	2,083	0.01%
2021/12/10	4	285.38	3	285.00	285.00	1	2,093	0.05%
2021/12/09	58	286.32	43	285.30	280.00	15	2,079	0.72%
2021/12/08	40	259.19	6.1	275.14	279.00	33.9	1,996	1.70%
2021/12/07	0	249.50	0	0.00	254.00	0	1,949	0.00%
2021/12/06	1	252.50	25	250.20	250.00	-24	1,965	-1.22%
2021/12/03	26	251.48	0	0.00	249.00	26	2,009	1.29%
2021/12/02	0	0.00	3	246.50	241.00	-3	2,033	-0.15%
2021/12/01	3.2	240.00	1	243.50	238.50	2.2	2,047	0.11%
2021/11/30	0	244.50	3	245.00	241.00	-3	2,072	-0.14%
2021/11/29	9.3	254.19	6	259.33	250.00	3.3	2,094	0.16%
2021/11/26	2.7	242.28	1.1	241.73	243.50	1.6	2,086	0.08%
2021/11/25	1.1	239.87	1	239.50	237.00	0.1	2,072	0.00%
2021/11/23	12	240.46	9.5	242.81	237.00	2.5	2,132	0.12%
2021/11/22	0	0.00	2	227.92	228.00	-2	2,188	-0.09%
2021/11/19	0	0.00	0.1	213.00	207.50	-0.1	2,317	0.00%
2021/11/18	1	214.31	0.5	206.70	214.00	0.5	2,493	0.02%
2021/11/17	0.1	206.51	0.1	207.50	205.50	0	2,609	0.00%
2021/11/16	2.1	207.95	0	0.00	207.00	2.1	2,692	0.08%
2021/11/15	4	213.25	0	0.00	212.50	4	2,762	0.14%
2021/11/11	0	0.00	2.1	223.00	221.00	-2.1	3,075	-0.07%
2021/11/09	1	223.51	0	0.00	223.00	1	3,353	0.03%
2021/11/08	0.1	231.50	1	228.01	225.50	-0.9	3,392	-0.03%
2021/11/05	0	0.00	1	226.00	227.50	-1	3,411	-0.03%
2021/11/04	1	224.50	0	0.00	222.50	1	3,457	0.03%
2021/11/03	0	0.00	40	223.04	225.50	-40	3,487	-1.15%
2021/11/02	2	226.25	20	225.23	224.00	-18	3,499	-0.51%
2021/11/01	58	229.17	1	228.50	226.00	57	3,501	1.63%
2021/10/29	3.1	249.00	61	241.89	240.00	-57.9	3,499	-1.65%
2021/10/28	15	237.87	2.1	240.00	240.00	13	3,475	0.37%
2021/10/27	53	215.75	0	0.00	218.50	53	3,510	1.51%
2021/10/26	3	197.50	6	199.42	199.00	-3	3,496	-0.09%
2021/10/22	2	210.50	0	0.00	208.00	2	3,557	0.06%
2021/10/21	0	214.50	0	0.00	210.50	0	3,590	0.00%
2021/10/20	1	209.00	0.1	209.50	208.50	1	3,639	0.03%
2021/10/19	1	213.00	0	0.00	210.50	1	3,792	0.03%
2021/10/18	2	209.00	0	210.50	208.00	2	3,873	0.05%
2021/10/15	3	219.00	5	218.60	218.50	-2	4,080	-0.05%
2021/10/14	2	205.50	3.2	209.17	212.00	-1.2	4,035	-0.03%
2021/10/13	0.2	198.69	59.2	199.98	193.00	-59	4,037	-1.46%
2021/10/12	2.2	209.63	0	0.00	206.00	2.2	4,080	0.05%
2021/10/08	0	223.00	0	226.50	220.00	0	4,107	0.00%
2021/10/07	5.1	212.90	0	0.00	229.00	5.1	4,169	0.12%
2021/10/06	1.1	230.00	2	229.24	225.00	-0.9	4,209	-0.02%
2021/10/05	4.6	227.42	5	229.20	227.00	-0.4	4,217	-0.01%
2021/10/04	17.1	254.00	3	255.33	250.50	14.1	4,162	0.34%
2021/10/01	0.1	278.95	4	279.88	278.00	-3.9	4,119	-0.09%
2021/09/30	1	271.53	2	272.75	273.50	-1	4,144	-0.02%
2021/09/29	1.1	269.00	1	270.98	268.00	0	4,161	0.00%
2021/09/28	1.1	279.73	0	281.50	279.00	1.1	4,196	0.03%
2021/09/27	0.1	285.50	0.7	285.00	282.00	-0.6	4,226	-0.01%
2021/09/23	1	286.01	0	0.00	283.50	1	4,299	0.02%
2021/09/22	0	280.50	30	281.37	280.50	-30	4,409	-0.68%
2021/09/17	0.1	282.50	1	287.50	286.00	-0.9	4,478	-0.02%
2021/09/16	0	287.53	1	286.00	284.00	-1	4,510	-0.02%
2021/09/15	30	291.87	0.1	290.00	290.00	30	4,547	0.66%
2021/09/14	0	0.00	0	282.50	279.00	0	4,586	0.00%
2021/09/13	0	284.00	22	282.23	282.00	-22	4,596	-0.48%
2021/09/10	21.2	289.02	0	0.00	285.50	21.2	4,612	0.46%
2021/09/09	0	290.00	35.2	287.25	284.50	-35.1	4,622	-0.76%
2021/09/08	36.2	301.78	2	299.50	297.00	34.2	4,607	0.74%
2021/09/07	10	293.33	5	284.80	295.00	5	4,622	0.11%
2021/09/06	1.1	278.19	0	0.00	277.50	1.1	4,732	0.02%
2021/09/03	13	277.35	1	279.00	277.00	12	4,702	0.26%
2021/09/02	4.1	283.54	5	285.41	281.00	-0.9	4,782	-0.02%
2021/09/01	1.2	295.15	1	297.46	290.50	0.2	4,871	0.00%
2021/08/31	0.3	303.50	4	302.50	302.50	-3.8	4,859	-0.08%
2021/08/30	2	298.50	1.4	297.14	299.00	0.6	4,853	0.01%
2021/08/27	3.1	290.01	4.1	288.81	289.50	-1	4,823	-0.02%
2021/08/26	8.5	287.48	3	291.01	286.00	5.5	4,794	0.11%
2021/08/25	8	306.79	25.8	308.21	302.50	-17.8	4,693	-0.38%
2021/08/24	11.1	320.82	5.1	331.82	304.00	6.1	4,625	0.13%
2021/08/23	10.1	353.75	6.1	353.71	337.00	4	4,507	0.09%
2021/08/20	3	346.50	11	351.49	355.00	-8	4,439	-0.18%
2021/08/19	5	331.40	3	337.83	334.00	2	4,391	0.05%
2021/08/18	13.5	349.70	12	353.54	335.50	1.5	4,360	0.03%
2021/08/17	10	361.02	2.3	358.30	367.00	7.7	4,269	0.18%
2021/08/16	9.2	334.27	6.1	335.89	339.50	3.1	4,138	0.08%
2021/08/13	5	304.60	24.1	301.31	309.00	-19.1	4,039	-0.47%
2021/08/12	3	290.00	3.1	291.94	289.50	-0.1	4,016	0.00%
2021/08/11	17	283.91	1	281.50	281.50	16	4,137	0.39%
2021/08/10	7	287.57	5	293.39	289.00	2	4,281	0.05%
2021/08/09	5	279.60	1	282.50	278.00	4	4,446	0.09%
2021/08/06	2	281.50	2	285.75	283.00	0	4,669	0.00%
2021/08/05	1	288.50	4	282.38	282.00	-3	4,861	-0.06%
2021/08/04	6.1	282.54	0	0.00	280.00	6.1	4,955	0.12%
2021/08/03	0	0.00	1	286.03	285.00	-1	4,951	-0.02%
2021/08/02	0.4	290.76	2.1	291.34	293.00	-1.7	4,925	-0.03%
2021/07/30	0.1	283.00	2	278.50	277.50	-2	4,924	-0.04%
2021/07/29	1	280.00	2.1	281.41	280.00	-1.1	4,933	-0.02%
2021/07/28	6	277.50	3	274.50	275.50	3	5,018	0.06%
2021/07/27	3	267.32	90	266.09	261.50	-87	5,079	-1.71%
2021/07/26	2.1	281.83	5	278.30	278.50	-2.9	5,088	-0.06%
2021/07/23	105	261.00	21.3	259.86	263.00	83.7	5,072	1.65%	大買/
2021/07/22	21	288.83	5	286.30	282.50	16	4,993	0.32%
2021/07/21	16.8	299.59	13.2	304.28	299.00	3.6	4,929	0.07%
2021/07/20	0	0.00	6	280.50	280.50	-6	4,732	-0.13%
2021/07/19	8.3	260.06	4	257.13	255.00	4.3	4,813	0.09%
2021/07/16	8.1	250.06	7	252.50	258.50	1.1	4,793	0.02%
2021/07/15	2	236.50	3	233.67	241.00	-1	4,726	-0.02%
2021/07/14	3	206.36	10	213.00	219.50	-7	4,713	-0.15%
2021/07/13	17.1	214.01	3	216.32	210.00	14	4,658	0.30%
2021/07/12	8	232.88	20	236.00	232.00	-12	4,584	-0.26%
2021/07/09	4	242.00	0	242.50	239.00	4	4,641	0.09%
2021/07/08	2	241.51	0	0.00	241.00	2	4,730	0.04%
2021/07/07	2.1	245.76	4	250.87	248.50	-1.9	4,730	-0.04%
2021/07/06	3	236.51	2	238.50	235.00	1	4,739	0.02%
2021/07/05	2	232.00	12	233.37	238.50	-10	4,745	-0.21%
2021/07/02	1.1	236.68	21	242.12	237.50	-19.9	4,730	-0.42%
2021/07/01	1.1	245.18	0	0.00	243.00	1.1	4,797	0.02%
2021/06/30	21	245.40	1	242.50	247.00	20	4,823	0.41%
2021/06/29	6.3	236.74	16.4	241.91	242.00	-10.1	4,876	-0.21%
2021/06/28	6.3	266.83	2.3	262.42	258.00	4	4,877	0.08%
2021/06/25	3	271.35	2	272.75	269.50	1	4,900	0.02%
2021/06/24	3.1	273.42	4	272.00	276.50	-0.9	4,923	-0.02%
2021/06/23	3	264.67	3	275.17	275.00	0	5,050	0.00%
2021/06/22	14	272.93	3	255.00	255.50	11	5,062	0.22%
2021/06/21	8	273.50	0	0.00	272.00	8	5,161	0.15%
2021/06/18	14	278.04	0	0.00	270.00	14	5,191	0.27%
2021/06/17	4	252.50	0	0.00	260.00	4	5,234	0.08%
2021/06/16	20	255.65	1.1	256.24	255.00	19	5,289	0.36%
2021/06/15	33.2	296.02	6.1	264.98	283.00	27.1	5,283	0.51%
2021/06/09	15.1	250.50	50	250.50	250.50	-34.9	5,214	-0.67%
2021/06/08	0	228.00	180	223.83	228.00	-180	5,200	-3.46%	大賣/鉅額交易
2021/06/07	12	207.50	0	207.50	207.50	12	5,154	0.23%
2021/06/04	3.4	230.50	1.4	230.50	230.50	2.1	5,149	0.04%
2021/06/03	12.2	256.00	7	256.00	256.00	5.2	5,143	0.10%
2021/06/02	1	284.00	0	284.00	284.00	1	5,146	0.02%
2021/06/01	3.2	315.50	1.1	315.50	315.50	2.2	5,172	0.04%
2021/05/28	10	390.76	9	390.39	389.00	1	5,093	0.02%
2021/05/27	2.4	396.36	7	396.79	402.00	-4.6	5,050	-0.09%
2021/05/26	6.1	390.14	7	394.77	386.00	-0.9	5,024	-0.02%
2021/05/25	4.5	383.62	7.6	390.40	380.00	-3.1	5,073	-0.06%
2021/05/24	8.6	380.92	7.1	379.82	396.50	1.5	5,022	0.03%
2021/05/21	5	362.96	5	361.40	360.50	0	5,040	0.00%
2021/05/20	3	353.00	2.1	350.58	352.00	0.9	5,007	0.02%
2021/05/19	9.1	356.07	22.8	344.43	344.50	-13.7	4,972	-0.27%
2021/05/18	13.8	382.24	1.1	376.93	375.50	12.6	4,890	0.26%
2021/05/17	9.6	401.79	6	410.05	417.00	3.5	4,770	0.07%
2021/05/14	16.2	360.86	15	383.63	379.50	1.2	4,819	0.02%
2021/05/13	9.2	352.04	15.8	349.31	363.00	-6.6	4,773	-0.14%
2021/05/12	13	324.33	20.1	326.31	330.00	-7	4,696	-0.15%
2021/05/11	6.1	298.41	16	293.47	300.00	-9.9	4,539	-0.22%
2021/05/10	6	284.50	3	284.83	280.00	3	4,515	0.07%
2021/05/07	2	277.00	4	274.38	275.00	-2	4,520	-0.04%
2021/05/06	17.5	270.86	77	277.74	270.00	-59.5	4,514	-1.32%
2021/05/05	8	284.13	33	283.00	287.00	-25	4,463	-0.56%
2021/05/04	63.1	283.87	32	286.23	281.00	31.1	4,450	0.70%
2021/05/03	15	302.90	15.1	304.70	310.00	-0.1	4,379	0.00%
2021/04/29	30	283.07	35	287.41	285.00	-5	4,273	-0.12%
2021/04/28	5	279.10	2	283.50	276.00	3	4,253	0.07%
2021/04/27	8	284.75	5	288.10	287.00	3	4,267	0.07%
2021/04/26	8	271.00	5	272.20	268.50	3	4,210	0.07%
2021/04/23	3	260.83	1	261.50	262.00	2	4,211	0.05%
2021/04/22	2.1	265.69	5	269.60	259.00	-2.9	4,191	-0.07%
2021/04/21	7	283.36	1	283.00	277.50	6	4,115	0.15%
2021/04/20	38	285.57	23	277.15	287.00	15	4,124	0.36%
2021/04/19	37.1	286.84	87	280.18	275.00	-49.9	4,152	-1.20%
2021/04/16	84	290.30	2	291.00	286.00	82	4,120	1.99%
2021/04/15	23	288.11	1.1	290.85	288.00	21.9	4,108	0.53%
2021/04/14	4.1	288.43	10	287.80	282.50	-5.9	4,119	-0.14%
2021/04/13	8.1	311.65	43	300.49	295.00	-35	4,048	-0.86%
2021/04/12	4	314.00	2.2	314.00	314.00	1.8	3,950	0.05%
2021/04/09	42.1	283.76	3	281.67	285.50	39.1	3,977	0.98%
2021/04/08	8	274.44	5	273.20	272.50	3	3,999	0.08%
2021/04/07	2	282.75	7	283.71	276.00	-5	4,096	-0.12%
2021/04/06	13	273.38	6	281.03	270.00	7	4,146	0.17%
2021/04/01	5.8	293.61	56	289.56	289.00	-50.3	4,076	-1.23%
2021/03/31	14	289.90	26	291.31	289.00	-12	4,019	-0.30%
2021/03/30	11.1	289.65	25	289.84	296.00	-13.9	3,930	-0.35%
2021/03/29	25	277.54	12	279.67	284.50	13	3,829	0.34%
2021/03/26	5	256.00	2	246.29	259.00	3	3,755	0.08%
2021/03/25	77	257.48	155	258.67	253.00	-78	3,691	-2.11%	大賣/
2021/03/24	19	239.76	9	237.45	249.00	10	3,517	0.28%
2021/03/23	19	225.18	56.1	225.85	226.50	-37.1	3,432	-1.08%
2021/03/22	12	206.08	10	208.20	206.00	2	3,317	0.06%
2021/03/19	27	208.85	7	204.94	202.00	20	3,266	0.61%
2021/03/18	23	210.32	11	206.95	208.00	12	3,208	0.37%
2021/03/17	6	194.16	25	189.08	197.50	-19	3,151	-0.60%
2021/03/16	4.5	198.11	10.1	198.53	197.50	-5.6	3,095	-0.18%
2021/03/15	4.1	201.87	4	202.38	202.00	0.1	3,068	0.00%
2021/03/12	23.1	204.01	13	201.12	197.00	10.1	3,041	0.33%
2021/03/11	44	211.50	33	208.76	214.00	11	2,979	0.37%
2021/03/10	3	203.72	10	203.00	205.00	-7	2,905	-0.24%
2021/03/09	31	193.13	0	0.00	196.00	31	2,892	1.07%
2021/03/08	13	197.92	0.2	201.00	188.00	12.9	2,885	0.45%
2021/03/05	1	203.50	1.1	187.79	203.50	-0.1	2,886	0.00%
2021/03/04	0	0.00	1	183.00	185.00	-1	2,903	-0.03%
2021/03/03	2.5	178.00	0	0.00	180.00	2.5	2,954	0.08%
2021/03/02	1	173.00	1.1	172.95	172.50	-0.1	3,103	0.00%
2021/02/26	5	180.00	2	173.50	175.50	3	3,110	0.10%
2021/02/25	1.5	183.85	1	180.00	185.00	0.5	3,088	0.02%
2021/02/24	0.4	175.50	0	0.00	175.50	0.4	3,017	0.01%
2021/02/23	7.2	201.39	22.5	232.72	194.50	-15.3	3,047	-0.50%
2021/02/22	1.1	216.00	0	0.00	216.00	1.1	2,996	0.04%
2021/02/19	1	196.50	4	196.50	196.50	-3	3,019	-0.10%
2021/02/18	1	179.00	2	179.00	179.00	-1	3,061	-0.03%
2021/02/17	202	162.98	6	163.00	163.00	196	3,051	6.42%	大買/鉅額交易
2021/02/05	12	144.75	10	143.10	148.50	2	3,018	0.07%
2021/02/04	7	133.00	10	134.25	135.00	-3	2,799	-0.11%
2021/02/03	7	117.08	4	120.88	123.00	3	2,649	0.11%
2021/02/02	0	0.00	3.3	111.35	112.00	-3.3	2,511	-0.13%
2021/02/01	2	110.25	5	109.20	110.00	-3	2,462	-0.12%
2021/01/29	1	103.00	1	106.00	103.00	0	2,382	0.00%
2021/01/27	1	107.00	0	108.00	106.50	1	2,351	0.04%
2021/01/26	0	108.50	6	108.00	107.50	-6	2,376	-0.25%
2021/01/25	7	107.79	2	108.75	107.50	5	2,399	0.21%
2021/01/22	1	106.00	0	0.00	104.50	1	2,347	0.04%
2021/01/21	1.2	103.50	0	0.00	103.50	1.2	2,340	0.05%
2021/01/20	2	104.00	3	104.67	106.00	-1	2,322	-0.04%
2021/01/19	2	103.00	0.4	103.00	103.00	1.6	2,267	0.07%
2021/01/18	6	103.00	0	0.00	102.00	6	2,275	0.26%
2021/01/15	0.1	99.00	3	98.60	98.20	-2.9	2,249	-0.13%
2021/01/13	2	101.00	3	101.50	100.00	-1	2,233	-0.04%
2021/01/12	9	102.56	11	104.73	106.50	-2	2,194	-0.09%
2021/01/08	2	99.50	4	98.43	98.40	-2	2,119	-0.09%
2021/01/07	0	0.00	1.1	101.41	100.50	-1.1	2,111	-0.05%
2021/01/06	5.1	96.09	1	95.70	95.40	4.1	2,092	0.20%
2021/01/05	0	0.00	1	99.20	97.60	-1	2,115	-0.05%
2021/01/04	14	97.69	11	98.58	96.70	3	2,119	0.14%
2020/12/31	13	105.23	6	104.50	103.00	7	2,074	0.34%
2020/12/30	16	112.53	11	114.41	110.00	5	1,991	0.25%
2020/12/29	18	102.67	10	105.30	109.50	8	1,865	0.43%
2020/12/28	2	99.70	0	0.00	99.60	2	1,777	0.11%
2020/12/25	0	0.00	12	95.94	95.90	-12	1,760	-0.68%
2020/12/24	3.1	95.07	6	95.03	95.10	-2.9	1,759	-0.16%
2020/12/23	6	96.32	25	95.12	94.00	-19	1,758	-1.08%
2020/12/22	8	97.16	0.1	96.00	98.40	8	1,761	0.45%
2020/12/21	5	92.60	2	93.65	92.50	3	1,749	0.17%
2020/12/18	0	0.00	8	93.93	93.80	-8	1,752	-0.46%
2020/12/17	4	94.35	3	94.67	94.10	1	1,757	0.06%
2020/12/16	1.1	94.41	2	95.30	94.50	-0.9	1,773	-0.05%
2020/12/15	2.1	94.00	0	0.00	94.00	2.1	1,824	0.12%
2020/12/14	1	96.40	1	95.50	95.50	0	1,829	0.00%
2020/12/11	2.1	93.52	2	94.85	94.90	0.1	1,842	0.01%
2020/12/10	2	93.80	2	95.20	93.80	0	1,835	0.00%
2020/12/09	2.4	94.75	13	95.98	93.90	-10.6	1,845	-0.57%
2020/12/08	5.1	96.75	3	97.63	96.00	2.1	1,856	0.11%
2020/12/07	4.1	96.99	9	96.53	96.00	-4.9	1,857	-0.26%
2020/12/04	3	101.50	3.4	101.53	100.50	-0.4	1,858	-0.02%
2020/12/03	0	0.00	4	103.00	102.00	-4	1,899	-0.21%
2020/12/02	5	102.40	2	102.75	102.50	3	1,901	0.16%
2020/12/01	8	104.63	1	103.50	103.00	7	1,916	0.37%
2020/11/30	3	103.00	2	106.01	107.00	1	1,916	0.05%
2020/11/27	1	103.96	29	102.05	102.00	-28	1,869	-1.50%
2020/11/26	100.1	109.64	13	109.65	107.00	87.1	1,846	4.72%
2020/11/25	0	0.00	3	102.50	102.50	-3	1,766	-0.17%
2020/11/20	6.4	92.28	0	0.00	92.10	6.4	1,802	0.36%
2020/11/19	1	95.40	1	94.30	95.40	0	1,777	0.00%
2020/11/17	17	93.08	3	91.87	94.30	14	1,804	0.78%
2020/11/16	4	88.55	1	88.10	88.50	3	1,806	0.17%
2020/11/13	33	89.23	1	89.90	89.90	32	1,883	1.70%
2020/11/12	40	88.83	3	88.50	88.80	37	1,903	1.94%
2020/11/11	2	89.40	5	89.60	88.50	-3	1,914	-0.16%
2020/11/10	8	88.79	6	89.40	87.90	2	1,913	0.10%
2020/11/09	3	84.60	3.6	85.15	84.60	-0.6	1,929	-0.03%
2020/11/06	2	85.20	2.2	86.64	85.20	-0.2	1,951	-0.01%
2020/11/05	0	0.00	0.1	87.90	86.50	-0.1	2,011	0.00%
2020/11/04	6.1	87.22	4	87.50	87.20	2.1	2,044	0.10%
2020/11/03	3.3	88.81	5	88.68	88.00	-1.7	2,076	-0.08%
2020/11/02	3.1	88.78	8	85.98	90.60	-4.9	2,065	-0.24%
2020/10/30	3	84.47	2	85.80	83.40	1	2,061	0.05%
2020/10/29	3	85.80	3	86.57	85.80	0	2,120	0.00%
2020/10/28	5	86.72	4	87.20	85.20	1	2,189	0.05%
2020/10/26	3	84.73	4	83.30	83.00	-1	2,211	-0.05%
2020/10/23	2.1	87.86	0	0.00	87.60	2.1	2,247	0.09%
2020/10/22	3	87.40	0	0.00	87.40	3	2,355	0.13%
2020/10/19	2	91.30	0	0.00	90.00	2	2,565	0.08%
2020/10/16	0	0.00	2	90.10	89.60	-2	2,615	-0.08%
2020/10/15	0	0.00	7	89.80	89.30	-7	2,676	-0.26%
2020/10/13	4	89.65	1	92.00	89.40	3	2,935	0.10%
2020/10/12	4	94.18	21	93.31	93.10	-17	2,944	-0.58%
2020/10/08	5	96.82	0	0.00	96.10	5	3,007	0.17%
2020/10/07	11	98.68	0	0.00	97.70	11	3,065	0.36%
2020/10/05	1	100.00	1	101.00	98.60	0	3,303	0.00%
2020/09/30	0.4	98.80	3	97.77	98.80	-2.6	3,393	-0.08%
2020/09/29	2	95.55	1	94.30	93.70	1	3,525	0.03%
2020/09/28	0	0.00	3	96.43	96.50	-3	3,587	-0.08%
2020/09/25	7	95.91	1	95.10	95.00	6	3,660	0.16%
2020/09/24	3	100.17	2	101.00	99.50	1	3,725	0.03%
2020/09/23	0	0.00	2	102.50	102.50	-2	3,818	-0.05%
2020/09/22	0	0.00	1	102.50	102.00	-1	3,916	-0.03%
2020/09/21	24	102.98	0	0.00	102.50	24	4,094	0.59%
2020/09/18	2	102.00	0	0.00	103.00	2	4,147	0.05%
2020/09/17	1	101.00	1	100.50	100.50	0	4,185	0.00%
2020/09/16	10	101.80	1	101.00	101.50	9	4,240	0.21%
2020/09/15	2	99.00	3	98.80	99.00	-1	4,314	-0.02%
2020/09/14	3	97.60	0	0.00	97.00	3	4,433	0.07%
2020/09/11	2	97.60	0	0.00	97.00	2	4,655	0.04%
2020/09/08	7	105.14	12	104.75	106.50	-5	5,090	-0.10%
2020/09/07	6.1	100.49	0	0.00	99.70	6.1	5,194	0.12%
2020/09/04	1	102.00	2	100.00	100.50	-1	5,396	-0.02%
2020/09/03	0.1	99.00	2	99.35	98.80	-1.9	5,565	-0.03%
2020/09/02	2	101.50	0	0.00	101.00	2	5,659	0.04%
2020/09/01	13	102.62	2	103.00	102.00	11	5,716	0.19%
2020/08/31	7	107.14	13	107.81	105.50	-6	5,721	-0.10%
2020/08/28	5	103.30	0	0.00	103.00	5	5,706	0.09%
2020/08/26	0	0.00	3	101.17	101.00	-3	5,926	-0.05%
2020/08/25	2	99.60	0	0.00	99.10	2	6,019	0.03%
2020/08/24	2	100.50	0	0.00	101.00	2	6,138	0.03%
2020/08/21	2	100.65	2	100.25	103.50	0	6,248	0.00%
2020/08/20	2	94.00	1	93.10	95.20	1	6,403	0.02%
2020/08/19	0	0.00	7	101.29	100.00	-7	6,668	-0.10%
2020/08/18	10	94.70	1	97.90	98.60	9	6,835	0.13%
2020/08/17	1.1	90.00	2	90.00	89.70	-0.9	7,088	-0.01%
2020/08/14	0	0.00	2	89.80	91.00	-2	7,195	-0.03%
2020/08/13	2	92.00	8	90.63	90.00	-6	7,469	-0.08%
2020/08/12	0	0.00	1	93.90	94.90	-1	7,507	-0.01%
2020/08/11	13	93.75	2	96.23	93.10	11	7,655	0.14%
2020/08/10	5	100.00	2	100.00	100.00	3	7,675	0.04%
2020/08/07	4	105.13	2	103.26	103.50	2	7,858	0.03%
2020/08/06	3	103.66	1	103.50	101.00	2	8,049	0.03%
2020/08/05	2	100.75	1	101.00	101.00	1	8,139	0.01%
2020/08/04	3	105.00	0	0.00	104.00	3	8,344	0.04%
2020/08/03	3	103.83	1	104.00	108.50	2	8,536	0.02%
2020/07/31	0	0.00	9	99.13	99.00	-9	8,874	-0.10%
2020/07/30	0	0.00	1	100.48	99.10	-1	8,900	-0.01%
2020/07/29	10	100.80	3	101.33	98.00	7	8,995	0.08%
2020/07/28	4	94.60	9	90.63	96.80	-5	9,085	-0.06%
2020/07/27	12	97.68	33	101.55	96.80	-21	9,064	-0.23%
2020/07/24	16	109.22	6	107.33	107.00	10	9,058	0.11%
2020/07/23	3	109.33	1	112.00	109.00	2	9,275	0.02%
2020/07/22	0	0.00	16	111.41	112.00	-16	9,417	-0.17%
2020/07/21	11	107.50	3	109.67	107.50	8	9,504	0.08%
2020/07/20	15.1	106.54	3	108.17	107.00	12.1	9,606	0.13%
2020/07/17	9	113.11	13	117.58	112.50	-4	9,548	-0.04%
2020/07/16	1	124.50	0	0.00	124.50	1	9,525	0.01%
2020/07/15	4	126.00	3	126.33	124.50	1	9,663	0.01%
2020/07/14	9	127.22	5	129.10	129.00	4	9,617	0.04%
2020/07/13	14	127.39	8	127.00	126.00	6	9,570	0.06%
2020/07/10	5	128.80	40	129.30	130.00	-35	9,534	-0.37%
2020/07/09	8	126.38	4	124.63	124.00	4	9,412	0.04%
2020/07/08	17	129.35	12	127.04	127.50	5	9,332	0.05%
2020/07/07	1	119.00	2	119.50	119.00	-1	9,215	-0.01%
2020/07/06	1	124.00	3	122.17	121.50	-2	9,209	-0.02%
2020/07/03	9	121.06	0	0.00	121.00	9	9,188	0.10%
2020/07/02	6	124.25	0	0.00	123.00	6	9,143	0.07%
2020/07/01	15	118.60	5	121.80	122.50	10	9,107	0.11%
2020/06/30	33	121.79	11	120.50	121.50	22	9,032	0.24%
2020/06/29	2	114.25	23	118.50	118.50	-21	8,874	-0.24%
2020/06/24	4	108.63	13	111.31	108.00	-9	8,869	-0.10%
2020/06/23	2	113.25	3	115.00	113.00	-1	8,821	-0.01%
2020/06/22	10	114.00	1	115.00	113.50	9	8,813	0.10%
2020/06/19	8	114.00	10	114.45	113.50	-2	8,763	-0.02%
2020/06/18	29	114.88	12	116.25	119.50	17	8,676	0.20%
2020/06/17	17	115.12	61	110.08	115.50	-44	8,475	-0.52%
2020/06/16	3	107.33	11	105.95	105.00	-8	8,308	-0.10%
2020/06/15	31	106.10	5	109.00	106.00	26	8,290	0.31%
2020/06/12	5	99.52	20	99.72	104.00	-15	8,214	-0.18%
2020/06/11	22	98.81	2	101.75	96.00	20	8,193	0.24%
2020/06/10	8	102.94	15	104.37	105.50	-7	8,026	-0.09%
2020/06/09	2	88.30	4	92.18	96.30	-2	7,856	-0.03%
2020/06/08	6	88.88	15	88.39	87.60	-9	7,796	-0.12%
2020/06/05	2	90.70	4	91.33	91.40	-2	7,751	-0.03%
2020/06/04	10	93.24	9	92.53	91.00	1	7,761	0.01%
2020/06/03	8	93.10	7	91.70	93.90	1	7,746	0.01%
2020/06/02	8	89.84	7	91.74	89.00	1	7,687	0.01%
2020/06/01	8	98.71	6	100.90	97.00	2	7,596	0.03%
2020/05/29	11	101.31	18	100.64	101.50	-7	7,519	-0.09%
2020/05/28	17	94.55	2	98.45	98.00	15	7,444	0.20%
2020/05/27	24	101.31	7	101.39	98.00	17	7,410	0.23%
2020/05/26	26	101.20	31	107.21	107.00	-5	7,256	-0.07%
2020/05/25	19	97.19	22	99.44	100.50	-3	7,085	-0.04%
2020/05/22	35	90.23	2	90.55	91.40	33	7,186	0.46%
2020/05/21	14	83.94	7	84.19	83.10	7	6,910	0.10%
2020/05/20	17	82.11	11	82.13	84.60	6	6,892	0.09%
2020/05/19	1	85.80	1	85.80	85.80	0	6,676	0.00%
2020/05/18	17	78.31	9	77.29	78.00	8	6,790	0.12%
2020/05/15	3	72.83	12	72.73	72.10	-9	6,764	-0.13%
2020/05/14	4	74.73	4	74.68	73.10	0	6,756	0.00%
2020/05/13	4	73.90	2	72.00	75.00	2	6,547	0.03%
2020/05/12	2	66.35	8	67.50	68.20	-6	6,365	-0.09%
2020/05/11	19	65.11	11	69.68	66.50	8	6,245	0.13%
2020/05/08	10	72.71	11	74.04	70.40	-1	5,998	-0.02%
2020/05/07	32	77.31	23	73.97	78.20	9	5,762	0.16%
2020/05/05	4	63.20	0	0.00	64.70	4	5,321	0.08%
2020/05/04	10	56.82	4	57.45	58.90	6	5,216	0.12%
2020/04/30	2	54.70	24	54.03	53.60	-22	5,120	-0.43%
2020/04/29	4	54.43	1	54.50	53.30	3	5,081	0.06%
2020/04/28	16	57.26	2	58.05	55.50	14	5,019	0.28%
2020/04/27	3	54.53	8	54.39	54.60	-5	4,773	-0.10%
2020/04/24	1	50.90	8	49.88	49.65	-7	4,577	-0.15%
2020/04/23	9	49.38	5	48.91	49.90	4	4,435	0.09%
2020/04/22	11	46.95	51	47.01	46.80	-40	4,259	-0.94%
2020/04/21	13	47.26	1	46.10	47.00	12	4,177	0.29%
2020/04/20	4	46.23	16	46.45	47.90	-12	4,046	-0.30%
2020/04/17	12	43.70	13	43.55	43.55	-1	3,852	-0.03%
2020/04/16	2	44.13	3	44.52	44.15	-1	3,812	-0.03%
2020/04/15	11	44.31	18	43.96	43.85	-7	3,784	-0.18%
2020/04/14	7	45.56	11	45.28	45.25	-4	3,722	-0.11%
2020/04/13	11	45.42	17	45.33	45.15	-6	3,690	-0.16%
2020/04/10	10	45.64	8	45.25	45.20	2	3,668	0.05%
2020/04/09	65	46.36	16	46.59	45.90	49	3,647	1.34%
2020/04/08	18	46.29	12	46.72	47.00	6	3,579	0.17%
2020/04/07	11	45.90	22	45.65	45.55	-11	3,517	-0.31%
2020/04/06	22	45.98	16	45.92	46.60	6	3,466	0.17%
2020/04/01	14	43.95	9	43.88	43.95	5	3,387	0.15%
2020/03/31	17	45.19	11	45.10	45.10	6	3,353	0.18%
2020/03/30	15	46.08	17	45.99	46.00	-2	3,322	-0.06%
2020/03/27	17	44.45	10	44.35	43.75	7	3,257	0.21%
2020/03/26	12	44.23	17	44.66	45.00	-5	3,209	-0.16%
2020/03/25	18	43.31	21	43.18	43.35	-3	3,147	-0.10%
2020/03/24	13	43.17	13	43.17	43.00	0	3,095	0.00%
2020/03/23	10	44.12	10	43.86	43.40	0	3,043	0.00%
2020/03/20	9	45.30	5	45.53	45.10	4	2,997	0.13%
2020/03/19	16	44.83	13	46.09	44.10	3	2,933	0.10%
2020/03/18	16	45.88	12	47.01	46.30	4	2,841	0.14%
2020/03/17	16	44.13	21	45.27	45.95	-5	2,740	-0.18%
2020/03/16	2	42.00	4	42.05	42.05	-2	2,594	-0.08%
2020/03/13	2	38.25	0	0.00	38.25	2	2,542	0.08%
2020/03/12	18	43.68	4	45.84	42.45	14	2,510	0.56%
2020/03/11	6	47.23	4	46.99	46.95	2	2,441	0.08%
2020/03/10	6	47.20	9	46.41	46.65	-3	2,409	-0.12%
2020/03/09	4	51.28	0	0.00	50.10	4	2,347	0.17%
2020/03/06	2	51.70	11	50.94	51.40	-9	2,282	-0.39%
2020/03/05	17	49.56	11	49.36	50.10	6	2,216	0.27%
2020/03/04	0	0.00	9	52.70	52.70	-9	2,117	-0.43%
2020/03/03	6	52.13	0	0.00	51.80	6	2,073	0.29%
2020/03/02	36	55.19	5	53.80	54.50	31	2,003	1.55%
2020/02/27	8	51.59	2	51.10	51.00	6	1,886	0.32%
2020/02/26	15	51.83	3	50.80	52.50	12	1,814	0.66%
2020/02/25	19	51.64	6	49.97	52.30	13	1,648	0.79%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	1	42.60	2	42.70	43.30	-1	1,266	-0.08%
2020/02/20	2	39.98	0	0.00	39.40	2	1,148	0.17%
2020/02/19	6	41.03	3	41.20	41.50	3	1,058	0.28%
2020/02/18	1	39.35	0	0.00	39.40	1	846	0.12%
2020/02/17	2	33.80	3	34.87	35.85	-1	687	-0.15%
2020/02/14	1	33.20	5	32.92	32.60	-4	601	-0.66%
2020/02/13	2	32.95	1	32.80	33.00	1	580	0.17%
2020/02/10	5	32.11	1	32.00	32.00	4	505	0.79%
2020/02/07	1	31.45	0	0.00	31.50	1	477	0.21%
2020/02/06	0	0.00	1	31.10	31.05	-1	466	-0.21%
2020/02/05	1	31.45	3	31.38	30.90	-2	451	-0.44%
2020/02/04	2	32.15	2	32.18	32.10	0	433	0.00%
2020/02/03	2	32.75	9	32.73	34.90	-7	371	-1.89%
2020/01/31	0	0.00	5	34.19	32.05	-5	313	-1.59%
2020/01/30	4	33.80	5	33.80	33.80	-1	254	-0.39%
2020/01/20	0	0.00	10	30.75	30.75	-10	231	-4.32%
2020/01/13	0	0.00	2	29.10	29.10	-2	205	-0.97%
2019/12/13	0	0.00	1	28.00	28.05	-1	124	-0.81%
2019/12/12	16	28.97	0	0.00	28.60	16	121	13.22%
2019/06/24	1	32.25	0	0.00	32.05	1	144	0.69%
2019/05/29	0	0.00	1	32.20	32.20	-1	225	-0.44%
2019/04/29	0	0.00	9	34.47	34.50	-9	234	-3.84%
2019/04/23	1	35.30	0	0.00	35.20	1	231	0.43%
2019/04/22	0	0.00	1	35.50	35.40	-1	233	-0.43%
2019/04/19	0	0.00	7	35.25	35.15	-7	234	-2.98%
2019/04/18	0	0.00	13	35.11	35.10	-13	235	-5.52%
2019/04/12	0	0.00	4	36.39	36.00	-4	239	-1.67%
2019/04/10	0	0.00	2	36.30	36.20	-2	235	-0.85%
2019/04/09	3	36.03	11	36.08	36.00	-8	232	-3.45%
2019/04/01	0	0.00	4	35.20	34.90	-4	225	-1.77%
2019/03/28	4	35.56	0	0.00	35.40	4	224	1.78%
2019/03/20	2	35.60	0	0.00	35.30	2	233	0.86%
2019/03/13	4	36.23	0	0.00	36.15	4	236	1.69%
2019/03/12	1	36.40	0	0.00	36.55	1	253	0.40%
2019/03/08	1	36.80	0	0.00	36.75	1	267	0.37%
2019/03/06	17	38.28	15	38.62	38.30	2	267	0.75%
2019/03/04	0	0.00	16	35.51	35.35	-16	235	-6.79%
2019/02/22	0	0.00	1	35.80	35.60	-1	238	-0.42%
2019/01/15	1	36.15	0	0.00	35.70	1	294	0.34%
2019/01/10	1	36.25	0	0.00	35.90	1	301	0.33%
2019/01/07	0	0.00	3	35.55	35.55	-3	310	-0.97%
2019/01/04	3	35.60	0	0.00	35.95	3	316	0.95%
2018/12/03	3	37.85	0	0.00	37.70	3	498	0.60%
2018/11/20	0	0.00	3	37.73	36.80	-3	462	-0.65%
2018/11/19	0	0.00	1	36.35	36.30	-1	454	-0.22%
2018/11/16	1	36.35	0	0.00	36.30	1	450	0.22%
2018/11/14	1	36.60	0	0.00	36.80	1	448	0.22%
2018/11/12	4	37.38	0	0.00	37.00	4	451	0.89%
2018/11/09	0	0.00	1	36.95	37.00	-1	449	-0.22%
2018/11/02	0	0.00	5	36.25	36.20	-5	444	-1.13%
2018/11/01	3	36.60	0	0.00	36.50	3	440	0.68%
2018/10/29	0	0.00	1	34.20	34.90	-1	418	-0.24%
2018/10/22	5	36.74	0	0.00	36.45	5	405	1.23%
2018/10/18	0	0.00	4	36.95	36.25	-4	404	-0.99%
2018/10/17	2	36.50	0	0.00	36.05	2	407	0.49%
2018/10/16	0	0.00	2	36.50	36.15	-2	409	-0.49%
2018/10/15	0	0.00	1	35.80	36.55	-1	404	-0.25%
2018/10/11	2	34.23	1	34.90	34.15	1	388	0.26%
2018/10/09	5	38.58	0	0.00	37.85	5	367	1.36%
2018/10/08	8	40.25	23	40.23	40.45	-15	349	-4.29%
2018/10/05	4	37.63	6	38.37	38.45	-2	320	-0.62%
2018/10/04	6	39.03	5	38.70	38.60	1	298	0.34%
2018/10/03	7	38.85	25	38.70	38.85	-18	264	-6.80%
2018/09/11	0	0.00	1	35.20	34.90	-1	265	-0.38%
2018/09/10	0	0.00	2	33.95	33.80	-2	262	-0.76%
2018/09/06	0	0.00	1	32.80	33.05	-1	253	-0.39%
2018/08/16	6	32.37	0	0.00	32.50	6	297	2.02%
2018/08/02	3	34.50	1	34.50	34.20	2	350	0.57%
2018/08/01	2	34.40	0	0.00	34.50	2	357	0.56%
2018/07/30	1	34.00	0	0.00	33.90	1	366	0.27%
2018/07/24	1	35.50	0	0.00	35.10	1	433	0.23%
2018/07/23	5	33.70	1	35.10	35.30	4	444	0.90%
2018/07/20	8	33.70	0	0.00	33.70	8	472	1.69%
2018/07/19	2	33.70	0	0.00	33.85	2	498	0.40%
2018/07/16	0	0.00	1	34.30	34.30	-1	587	-0.17%
2018/07/11	1	34.30	0	0.00	34.35	1	773	0.13%
2018/07/10	0	0.00	1	35.80	35.15	-1	795	-0.13%
2018/07/09	3	33.53	0	0.00	33.50	3	809	0.37%
2018/07/06	2	33.88	0	0.00	33.85	2	818	0.24%
2018/07/03	7	35.43	0	0.00	34.70	7	949	0.74%
2018/06/22	2	36.95	2	37.75	38.50	0	959	0.00%
2018/06/21	0	0.00	1	33.90	35.60	-1	923	-0.11%
2018/06/14	0	0.00	1	32.55	32.60	-1	934	-0.11%
2018/06/06	0	0.00	1	32.80	33.05	-1	972	-0.10%
2018/06/05	0	0.00	3	33.03	32.95	-3	971	-0.31%
2018/06/01	2	33.18	0	0.00	33.30	2	972	0.21%
2018/05/31	3	32.73	48	31.84	32.70	-45	971	-4.63%
2018/05/29	3	32.35	0	0.00	32.00	3	975	0.31%
2018/05/28	1	32.50	10	32.30	31.90	-9	977	-0.92%
2018/05/22	0	0.00	1	32.95	33.00	-1	989	-0.10%
2018/05/21	0	0.00	4	33.14	32.90	-4	997	-0.40%
2018/05/18	0	0.00	1	33.90	33.55	-1	997	-0.10%
2018/05/16	1	34.00	1	34.20	34.20	0	1,019	0.00%
2018/05/10	2	34.75	0	0.00	34.70	2	1,070	0.19%
2018/05/09	0	0.00	5	35.15	34.75	-5	1,087	-0.46%
2018/05/04	0	0.00	4	34.65	35.35	-4	1,101	-0.36%
2018/05/03	1	37.10	2	36.73	36.65	-1	1,079	-0.09%
2018/04/30	2	38.30	1	38.20	38.65	1	1,049	0.10%
2018/04/27	1	39.10	0	0.00	38.05	1	1,053	0.09%
2018/04/26	5	40.29	51	39.02	39.00	-46	1,040	-4.42%
2018/04/25	0	0.00	60	40.90	40.80	-60	1,012	-5.93%
2018/04/24	2	42.93	1	42.50	43.00	1	992	0.10%
2018/04/20	1	40.10	0	0.00	40.20	1	951	0.11%
2018/04/19	1	42.50	0	0.00	41.20	1	951	0.11%
2018/04/17	6	41.37	2	41.75	41.00	4	882	0.45%