撼訊 (6150)-元大-松山券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.8
漲跌
▲2.3
漲幅
+2.97%
成交量
1,543張
產業
上櫃電腦及週邊類股
418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

撼訊 (6150)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/11/21	1	78.30	1	78.60	79.80	0	1,410	0.00%
2024/11/20	1	77.00	1	76.80	77.50	0	1,388	0.00%
2024/11/19	1	77.50	1	78.10	78.10	0	1,379	0.00%
2024/11/18	0	0.00	1	78.60	78.30	-1	1,358	-0.07%
2024/11/14	1	78.70	0	0.00	77.30	1	1,313	0.08%
2024/11/13	0	0.00	1	80.60	78.00	-1	1,286	-0.08%
2024/11/12	19	83.11	20	83.02	82.80	-1	1,260	-0.08%
2024/11/11	7	83.10	7	84.20	82.40	0	1,192	0.00%
2024/11/08	1	82.60	0	0.00	80.60	1	1,110	0.09%
2024/11/07	3	85.13	3.1	85.93	84.30	-0.1	1,054	-0.01%
2024/11/06	0	0.00	10	78.82	79.20	-10	857	-1.17%
2024/11/04	2	72.20	0	72.70	72.70	2	844	0.24%
2024/11/01	1	75.50	5.3	76.02	76.20	-4.3	840	-0.51%
2024/10/30	17.3	78.66	13	78.36	76.20	4.3	811	0.53%
2024/10/29	2	75.65	14	73.16	75.90	-12	632	-1.90%
2024/10/22	11	71.50	0	0.00	71.50	11	628	1.75%
2024/10/21	0.1	71.70	3	71.70	72.30	-2.9	640	-0.45%
2024/10/18	0	0.00	0.4	70.30	70.10	-0.4	641	-0.06%
2024/10/17	0	0.00	1	71.00	70.90	-1	650	-0.15%
2024/10/09	1	70.30	0	0.00	69.80	1	743	0.13%
2024/10/08	3	72.10	4	74.05	71.70	-1	738	-0.14%
2024/09/10	4	72.85	4	69.85	69.30	0	697	0.00%
2024/08/30	2	78.60	2	77.80	78.70	0	674	0.00%
2024/08/29	2	80.00	2	80.45	79.60	0	658	0.00%
2024/08/28	1	79.00	0	0.00	80.20	1	625	0.16%
2024/08/27	1	80.00	2	80.40	79.90	-1	603	-0.17%
2024/08/26	0	0.00	1	75.20	75.20	-1	536	-0.19%
2024/08/19	0	0.00	0.1	67.70	68.00	-0.1	528	-0.01%
2024/08/07	1	63.40	0	0.00	66.60	1	556	0.18%
2024/08/02	3	74.17	0	0.00	73.50	3	537	0.56%
2024/07/31	1	77.70	0	0.00	76.70	1	551	0.18%
2024/07/30	3	76.17	1	79.00	78.70	2	551	0.36%
2024/07/29	0	0.00	1	81.60	78.50	-1	550	-0.18%
2024/07/26	1	77.00	1	78.30	77.80	0	554	0.00%
2024/07/23	0	0.00	0.1	80.71	80.40	-0.1	561	-0.02%
2024/07/19	5	78.50	0	0.00	78.00	5	539	0.93%
2024/07/17	0	0.00	6	83.00	82.90	-6	525	-1.14%
2024/07/16	0	0.00	1	81.20	79.90	-1	486	-0.21%
2024/07/15	0.2	78.00	0	0.00	78.70	0.2	468	0.04%
2024/07/12	0	0.00	2	76.20	75.60	-2	449	-0.45%
2024/07/09	2	75.30	0	0.00	75.10	2	466	0.43%
2024/07/08	0	0.00	1	76.60	77.00	-1	469	-0.21%
2024/07/05	0	0.00	3	77.63	77.70	-3	474	-0.63%
2024/07/03	0	0.00	2	75.75	76.20	-2	476	-0.42%
2024/07/02	1.1	74.01	0	0.00	73.90	1.1	475	0.23%
2024/06/27	1	74.80	0	0.00	74.80	1	501	0.20%
2024/06/26	1	75.70	2	76.40	75.60	-1	521	-0.19%
2024/06/25	2	75.00	0	0.00	75.60	2	524	0.38%
2024/06/24	1	76.60	0	0.00	76.70	1	528	0.19%
2024/06/20	0	0.00	6	77.00	77.30	-6	567	-1.06%
2024/06/19	7	75.97	0	0.00	75.80	7	567	1.23%
2024/06/18	3	76.80	28	76.85	76.80	-25	570	-4.38%
2024/06/17	0	0.00	1	77.90	77.20	-1	590	-0.17%
2024/06/14	0	0.00	2	77.90	77.30	-2	600	-0.33%
2024/06/13	14	77.37	0	0.00	76.80	14	610	2.29%
2024/05/23	0	0.00	1	77.80	77.80	-1	1,452	-0.07%
2024/05/21	1	79.90	0	0.00	78.00	1	1,467	0.07%
2024/04/30	0	77.40	0	0.00	74.00	0	1,592	0.00%
2024/04/24	1	79.60	0	0.00	79.60	1	1,590	0.06%
2024/04/19	1	79.00	0	0.00	79.00	1	1,605	0.06%
2024/04/16	0	82.50	0	0.00	82.00	0	1,647	0.00%
2024/04/15	1	86.70	0	0.00	86.50	1	1,646	0.06%
2024/04/12	3	89.00	0	0.00	89.00	3	1,646	0.18%
2024/04/09	0	0.00	1	90.60	90.20	-1	1,665	-0.06%
2024/04/02	0	0.00	1	92.20	92.00	-1	1,687	-0.06%
2024/03/29	2	92.15	1	92.70	90.80	1	1,672	0.06%
2024/03/19	2	91.35	0	0.00	90.90	2	1,654	0.12%
2024/03/12	3	99.20	3	100.97	100.00	0	1,864	0.00%
2024/03/08	1	95.70	1	96.40	93.50	0	2,133	0.00%
2024/03/07	2	100.25	1.1	97.66	96.80	0.9	2,132	0.04%
2024/03/06	2	100.10	2	100.60	98.70	0	2,075	0.00%
2024/03/05	0.1	100.69	0	0.00	98.80	0.1	2,055	0.01%
2024/03/01	14	99.11	4	97.28	96.00	10	1,910	0.52%
2024/02/29	1	95.40	2	99.70	99.70	-1	1,729	-0.06%
2024/02/27	12	93.82	1	91.80	90.70	11	1,703	0.65%
2024/02/23	6	91.85	0	0.00	91.00	6	1,716	0.35%
2024/02/19	2	95.07	0	0.00	95.00	2	1,810	0.11%
2024/01/09	0	0.00	1	90.00	88.80	-1	3,004	-0.03%
2023/12/27	1	90.80	0	0.00	90.70	1	3,275	0.03%
2023/12/07	2	101.50	2	99.20	95.10	0	3,481	0.00%
2023/12/06	2	98.95	2	100.25	101.50	0	3,333	0.00%
2023/12/05	3	96.60	3	97.10	92.70	0	3,102	0.00%
2023/12/04	1	95.50	1	95.00	93.80	0	2,926	0.00%
2023/11/30	1	94.80	1	95.30	94.30	0	2,879	0.00%
2023/11/28	1	89.40	3	90.77	91.00	-2	2,777	-0.07%
2023/11/24	1	89.80	0	0.00	89.10	1	2,784	0.04%
2023/11/22	0	0.00	0.1	92.40	91.70	-0.1	2,752	0.00%
2023/11/21	0	94.10	1	96.00	92.90	-1	2,740	-0.04%
2023/11/17	0	0.00	0.1	91.90	91.40	-0.1	2,676	0.00%
2023/11/16	3	92.73	3	94.13	92.20	0	2,670	0.00%
2023/11/15	1	92.00	0	0.00	92.60	1	2,632	0.04%
2023/11/14	0	0.00	1	94.60	92.80	-1	2,617	-0.04%
2023/11/10	1	92.70	1.6	93.41	92.60	-0.6	2,582	-0.02%
2023/11/09	11.6	96.26	11	96.06	93.50	0.6	2,520	0.02%
2023/11/03	2	91.15	1	92.00	90.60	1	2,269	0.04%
2023/11/02	2	92.85	2	93.15	92.80	0	2,260	0.00%
2023/11/01	0	0.00	3.6	90.26	91.30	-3.6	2,207	-0.16%
2023/10/31	5.6	91.77	3	89.93	90.40	2.6	2,161	0.12%
2023/10/30	0.2	89.71	0	0.00	87.50	0.2	2,088	0.01%
2023/10/27	1	90.90	1	91.50	90.40	0	2,074	0.00%
2023/10/26	1	94.50	3	94.20	92.70	-2	2,032	-0.10%
2023/10/25	1	92.80	1	93.60	91.30	0	1,891	0.00%
2023/10/24	8	92.48	6	92.34	90.70	2	1,803	0.11%
2023/10/20	4	82.80	4	84.10	81.50	0	1,552	0.00%
2023/10/19	0	0.00	0.1	83.30	83.00	-0.1	1,562	-0.01%
2023/10/18	5	87.80	5	88.58	84.90	0	1,728	0.00%
2023/10/17	5	87.12	5	85.98	88.30	0	2,042	0.00%
2023/10/13	3	89.03	3	90.30	87.10	0	2,280	0.00%
2023/10/12	8	89.93	10	90.26	90.60	-2	2,289	-0.09%
2023/10/11	1	90.90	1	87.90	89.20	0	2,333	0.00%
2023/09/26	2	84.10	0	0.00	82.90	2	2,205	0.09%
2023/09/20	1	82.80	1	86.20	82.30	0	2,102	0.00%
2023/09/19	1	84.50	1	84.00	86.00	0	2,080	0.00%
2023/09/18	1	85.00	2	85.30	86.10	-1	1,968	-0.05%
2023/09/05	0	0.00	1	76.60	77.40	-1	2,161	-0.05%
2023/09/01	1	75.90	0	0.00	75.70	1	2,209	0.05%
2023/08/09	1	80.60	1	78.90	78.60	0	2,537	0.00%
2023/08/08	1	79.30	0	0.00	78.80	1	2,505	0.04%
2023/08/07	0	0.00	1	79.70	82.10	-1	2,486	-0.04%
2023/08/02	2	82.35	0	0.00	79.80	2	2,470	0.08%
2023/07/31	1	90.50	0	0.00	91.40	1	2,426	0.04%
2023/07/28	0	0.00	1	98.10	97.00	-1	2,406	-0.04%
2023/07/26	0	0.00	0	100.00	99.00	0	2,384	0.00%
2023/07/25	1	102.01	0	0.00	101.50	1	2,374	0.04%
2023/07/21	1	106.50	2	112.75	113.50	-1	2,319	-0.04%
2023/07/20	12	107.04	10	106.80	109.00	2	2,142	0.09%
2023/07/19	2	103.50	2	99.40	104.00	0	1,792	0.00%
2023/07/18	6	99.13	5	99.54	94.70	1	1,715	0.06%
2023/07/14	0	0.00	10	88.60	88.60	-10	1,466	-0.68%
2023/07/13	1	82.10	1	81.30	80.60	0	1,340	0.00%
2023/07/03	0	0.00	1	81.20	80.10	-1	1,321	-0.08%
2023/06/21	2	80.25	2	80.25	80.50	0	1,294	0.00%
2023/06/20	1	79.90	0	0.00	79.00	1	1,283	0.08%
2023/06/14	1	80.51	0	0.00	80.50	1	1,269	0.08%
2023/06/13	3	83.50	3	85.00	83.50	0	1,248	0.00%
2023/06/08	1	78.10	1	79.60	78.60	0	1,040	0.00%
2023/06/07	1	80.60	0	0.00	80.00	1	1,044	0.10%
2023/06/05	1	82.00	1	82.70	81.70	0	995	0.00%
2023/06/02	9.1	80.10	9	80.54	83.00	0.1	966	0.01%
2023/05/30	3	80.43	2.1	82.21	80.00	0.9	812	0.11%
2023/05/29	0	0.00	0.1	76.70	76.00	-0.1	656	-0.01%
2023/04/26	0	0.00	0.1	71.10	71.40	-0.1	1,356	-0.01%
2023/04/10	0	77.70	0	0.00	77.50	0	1,859	0.00%
2023/03/15	0	0.00	1	75.60	75.50	-1	3,026	-0.03%
2023/03/10	0	0.00	1	73.30	73.80	-1	3,162	-0.03%
2023/03/08	1	78.10	0	0.00	77.90	1	3,213	0.03%
2023/03/03	0	0.00	0.1	79.00	78.70	-0.1	3,301	0.00%
2023/02/24	1	80.30	0	0.00	80.40	1	3,355	0.03%
2023/02/23	4	81.63	5.2	82.18	81.40	-1.2	3,310	-0.04%
2023/02/21	0	0.00	1	80.80	80.50	-1	3,332	-0.03%
2023/02/20	0	0.00	1	80.30	81.00	-1	3,467	-0.03%
2023/02/16	1	81.10	1	80.60	80.40	0	3,496	0.00%
2023/02/15	0	0.00	0.1	77.80	77.70	-0.1	3,471	0.00%
2023/02/13	1	78.10	0.3	78.17	78.00	0.7	3,612	0.02%
2023/02/03	1	80.10	0	0.00	79.00	1	4,031	0.02%
2023/02/02	1	81.10	1	81.70	81.60	0	4,143	0.00%
2023/01/30	0	0.00	11	77.55	80.80	-11	4,860	-0.23%
2023/01/17	0	0.00	1	75.30	75.00	-1	4,821	-0.02%
2023/01/09	0	74.90	0	0.00	74.70	0	4,901	0.00%
2023/01/04	1	72.50	1	73.10	74.20	0	4,830	0.00%
2023/01/03	6	74.60	6	72.98	72.50	0	4,789	0.00%
2022/12/29	0	0.00	2	69.90	70.40	-2	4,615	-0.04%
2022/12/28	5	69.48	0	0.00	68.30	5	4,572	0.11%
2022/12/27	2	72.55	0	0.00	72.80	2	4,549	0.04%
2022/12/21	1	72.40	1	73.00	72.00	0	4,502	0.00%
2022/12/20	7	76.34	2	80.45	72.40	5	4,463	0.11%
2022/12/19	4	77.03	8	75.21	77.40	-4	4,277	-0.09%
2022/12/16	4	80.15	0	0.00	78.90	4	4,234	0.09%
2022/12/15	43	81.35	55.3	79.77	81.00	-12.3	4,075	-0.30%
2022/12/14	0	0.00	4.2	74.20	74.20	-4.2	3,547	-0.12%
2022/12/13	2	67.00	0	0.00	67.50	2	3,440	0.06%
2022/12/09	0	0.00	0	67.60	66.60	0	3,421	0.00%
2022/12/08	1	65.80	0	0.00	66.30	1	3,407	0.03%
2022/12/07	1	64.90	1	64.70	64.90	0	3,412	0.00%
2022/12/06	3	68.67	0	0.00	67.20	3	3,419	0.09%
2022/12/05	0	0.00	1	69.10	69.10	-1	3,379	-0.03%
2022/12/01	1	67.10	1	66.30	68.40	0	3,249	0.00%
2022/11/25	1	67.10	0	0.00	64.70	1	3,179	0.03%
2022/11/22	0	0.00	1	63.10	62.80	-1	3,068	-0.03%
2022/11/21	1	64.10	0	0.00	64.10	1	3,060	0.03%
2022/11/14	2	61.10	0	0.00	62.90	2	2,819	0.07%
2022/11/10	1	61.90	0	0.00	60.90	1	2,766	0.04%
2022/11/09	2	62.90	1	63.10	63.50	1	2,727	0.04%
2022/11/08	11	71.69	3	70.07	63.60	8	2,648	0.30%
2022/11/01	0	0.00	2	61.85	61.90	-2	2,270	-0.09%
2022/10/31	2	61.35	4	59.85	62.20	-2	2,230	-0.09%
2022/10/28	2	62.20	0	0.00	60.80	2	2,109	0.09%
2022/10/27	1	64.00	4	62.95	64.00	-3	2,019	-0.15%
2022/10/26	5	59.52	6	60.38	61.10	-1	1,559	-0.06%
2022/10/25	4	55.95	6	54.93	55.80	-2	1,306	-0.15%
2022/10/24	3	54.90	3.5	53.91	53.50	-0.5	1,314	-0.04%
2022/10/21	3	52.20	0	0.00	53.80	3	1,320	0.23%
2022/10/20	6.5	55.11	2	54.75	54.00	4.5	1,310	0.35%
2022/10/19	0	0.00	0.2	53.30	53.30	-0.2	1,143	-0.02%
2022/10/18	0	0.00	1	49.20	48.50	-1	1,119	-0.09%
2022/10/14	0	0.00	0.5	47.08	47.90	-0.5	1,177	-0.04%
2022/10/13	1.3	44.80	0	0.00	44.25	1.3	1,316	0.10%
2022/10/11	1	47.90	0	0.00	47.65	1	1,402	0.07%
2022/10/07	0.1	51.20	0	0.00	50.90	0.1	1,406	0.01%
2022/10/06	0.1	52.60	0	0.00	52.40	0.1	1,424	0.01%
2022/09/28	0.3	50.60	0	0.00	49.55	0.3	1,469	0.02%
2022/09/26	0.4	54.63	0	0.00	52.80	0.4	1,469	0.03%
2022/09/23	0.2	57.20	0	0.00	57.00	0.2	1,477	0.01%
2022/09/20	0.2	57.50	0	0.00	57.70	0.2	1,485	0.01%
2022/09/13	0	0.00	1	62.40	62.70	-1	1,509	-0.07%
2022/09/12	0	0.00	1	59.60	59.70	-1	1,502	-0.07%
2022/09/06	0.6	56.68	0	0.00	55.20	0.6	1,519	0.04%
2022/09/05	0.3	58.97	8	60.40	58.50	-7.7	1,535	-0.50%
2022/09/01	1	61.30	1	61.30	61.30	0	1,537	0.00%
2022/08/29	7	60.10	0	0.00	60.80	7	1,531	0.46%
2022/08/23	1	62.70	0	0.00	62.80	1	1,526	0.07%
2022/08/22	1	65.20	0	0.00	64.60	1	1,531	0.07%
2022/08/19	2	66.40	0	0.00	66.30	2	1,548	0.13%
2022/08/18	8	65.73	8	66.01	67.20	0	1,572	0.00%
2022/08/15	5	67.00	0	0.00	67.10	5	1,580	0.32%
2022/08/12	1	64.50	2	64.45	65.30	-1	1,560	-0.06%
2022/08/03	0.2	61.80	0	0.00	61.30	0.2	1,551	0.01%
2022/08/02	0.5	62.50	0	0.00	62.00	0.5	1,556	0.03%
2022/08/01	1	64.50	0	0.00	64.50	1	1,549	0.06%
2022/07/29	2	70.50	0.5	70.10	67.50	1.5	1,534	0.10%
2022/07/28	0	0.00	1	65.80	66.00	-1	1,440	-0.07%
2022/07/27	2	62.15	2	61.80	64.70	0	1,412	0.00%
2022/07/26	2.5	63.76	3	62.57	61.70	-0.5	1,385	-0.04%
2022/07/25	1	69.80	4	68.08	68.40	-3	1,347	-0.22%
2022/07/22	4	72.85	2	73.00	71.80	2	1,323	0.15%
2022/07/21	4	73.13	138.5	73.41	72.70	-134.5	1,313	-10.24%	大賣/鉅額交易
2022/07/20	3	73.17	1	74.50	74.30	2	1,287	0.16%
2022/07/19	138.5	69.14	0	0.00	69.60	138.5	1,172	11.81%	大買/鉅額交易
2022/07/15	0	0.00	1	61.70	61.60	-1	1,087	-0.09%
2022/07/14	0	0.00	1	60.30	60.50	-1	1,093	-0.09%
2022/07/13	0	0.00	5	58.98	57.60	-5	1,101	-0.45%
2022/07/01	1	73.20	1	69.50	69.00	0	1,242	0.00%
2022/06/27	2	82.20	0	0.00	82.20	2	1,224	0.16%
2022/06/24	0	0.00	2	77.60	76.90	-2	1,227	-0.16%
2022/06/23	1	76.40	0	0.00	75.60	1	1,246	0.08%
2022/06/22	1	79.20	1	80.50	77.10	0	1,250	0.00%
2022/06/20	1	83.00	0	0.00	77.50	1	1,255	0.08%
2022/06/16	0	0.00	3	85.30	82.00	-3	1,278	-0.23%
2022/06/09	1	97.50	1	97.20	96.70	0	1,327	0.00%
2022/06/08	1	99.80	1	100.50	98.00	0	1,352	0.00%
2022/06/07	1	98.50	1	98.90	98.40	0	1,415	0.00%
2022/06/06	2	98.00	3	98.37	97.80	-1	1,432	-0.07%
2022/06/02	5	99.80	1	98.90	98.20	4	1,452	0.28%
2022/05/31	1	98.30	0	0.00	99.00	1	1,463	0.07%
2022/05/30	0	0.00	3	96.77	97.90	-3	1,476	-0.20%
2022/05/26	1	90.20	0	0.00	90.20	1	1,528	0.07%
2022/05/24	2	98.40	0	0.00	96.50	2	1,508	0.13%
2022/05/19	2	101.50	0	0.00	104.00	2	1,504	0.13%
2022/05/17	0	0.00	1	105.50	106.50	-1	1,516	-0.07%
2022/05/16	1	103.00	0	0.00	103.00	1	1,522	0.07%
2022/05/13	0	0.00	2	103.00	103.00	-2	1,523	-0.13%
2022/05/11	1	100.50	0	0.00	101.00	1	1,531	0.07%
2022/05/10	0	0.00	3	105.67	108.50	-3	1,524	-0.20%
2022/05/03	2	111.50	0	0.00	112.00	2	1,603	0.12%
2022/04/29	6	114.00	5	113.10	111.00	1	1,622	0.06%
2022/04/27	0	0.00	4	108.00	109.50	-4	1,616	-0.25%
2022/04/18	4	124.63	5	122.40	122.00	-1	1,584	-0.06%
2022/04/14	2	125.00	3	126.50	125.00	-1	1,619	-0.06%
2022/04/11	0.1	126.50	0	0.00	120.00	0.1	1,643	0.00%
2022/04/08	0	0.00	2	130.50	130.00	-2	1,632	-0.12%
2022/04/07	1	139.50	0	0.00	133.00	1	1,619	0.06%
2022/03/30	1	150.00	0	0.00	149.50	1	1,719	0.06%
2022/03/29	1	151.00	0	0.00	151.50	1	1,800	0.06%
2022/03/28	0	0.00	1	155.00	153.50	-1	1,943	-0.05%
2022/03/23	0	0.00	1	151.50	152.00	-1	2,056	-0.05%
2022/03/22	2	145.75	0	0.00	151.00	2	2,090	0.10%
2022/03/21	1	154.00	1	156.00	155.00	0	2,082	0.00%
2022/03/18	2	158.50	1	154.50	154.50	1	2,141	0.05%
2022/03/17	1	155.50	1	154.50	156.00	0	2,210	0.00%
2022/03/14	0	0.00	1	149.00	149.50	-1	2,701	-0.04%
2022/03/11	1	150.50	0	0.00	151.50	1	2,786	0.04%
2022/03/04	1	156.00	0	0.00	156.00	1	3,643	0.03%
2022/03/03	1	161.00	3	163.50	161.00	-2	3,668	-0.05%
2022/02/23	0	0.00	1	153.00	152.00	-1	3,782	-0.03%
2022/02/18	1	157.50	0	0.00	158.50	1	3,905	0.03%
2022/02/17	1	160.00	1	158.50	158.50	0	3,959	0.00%
2022/02/14	1.2	154.33	0	0.00	154.00	1.2	4,174	0.03%
2022/02/11	1	159.00	1	158.50	160.00	0	4,267	0.00%
2022/02/10	1	166.00	1	163.00	164.00	0	4,495	0.00%
2022/02/09	5	165.40	3	163.83	166.00	2	4,773	0.04%
2022/01/24	0	0.00	3	151.67	152.00	-3	4,985	-0.06%
2022/01/14	1	158.50	2	157.50	160.50	-1	5,632	-0.02%
2022/01/13	0	163.00	0	0.00	161.00	0	5,848	0.00%
2022/01/11	0	0.00	2	168.00	165.00	-2	6,226	-0.03%
2022/01/10	1	168.50	1	172.00	172.00	0	6,410	0.00%
2022/01/06	2	172.50	0	0.00	168.50	2	6,568	0.03%
2022/01/05	1	177.50	0	0.00	176.00	1	6,550	0.02%
2022/01/03	0	0.00	1	180.00	179.00	-1	6,602	-0.02%
2021/12/29	1	178.00	2	176.50	177.00	-1	6,686	-0.01%
2021/12/28	7	179.57	5	179.60	179.00	2	6,666	0.03%
2021/12/27	3	182.00	2	181.75	181.00	1	6,647	0.02%
2021/12/24	0	0.00	4	190.25	187.50	-4	6,613	-0.06%
2021/12/23	6	188.67	3	188.17	187.00	3	6,564	0.05%
2021/12/22	3	186.33	5	189.90	186.50	-2	6,489	-0.03%
2021/12/21	3	180.50	6	182.75	184.00	-3	6,350	-0.05%
2021/12/20	11	182.95	5	180.90	179.00	6	6,333	0.09%
2021/12/17	4	180.88	4	183.00	183.00	0	6,255	0.00%
2021/12/16	4	183.75	3	183.33	181.00	1	6,204	0.02%
2021/12/15	4	180.38	3	182.00	183.50	1	6,175	0.02%
2021/12/14	2	180.00	1	180.00	180.50	1	6,129	0.02%
2021/12/13	7	187.64	9	184.22	182.00	-2	6,059	-0.03%
2021/12/10	7	189.64	3	194.50	182.00	4	5,943	0.07%
2021/12/09	1	192.50	1	195.00	195.00	0	5,640	0.00%
2021/12/08	4	194.88	2	194.00	190.00	2	5,559	0.04%
2021/12/07	2	190.00	3.1	187.89	190.00	-1.1	5,406	-0.02%
2021/12/06	2	184.75	4	189.00	193.00	-2	5,344	-0.04%
2021/12/03	10	189.55	9	190.44	191.50	1	5,293	0.02%
2021/12/02	4	180.75	5	184.50	183.50	-1	5,077	-0.02%
2021/12/01	2	174.00	1	173.50	177.00	1	4,987	0.02%
2021/11/30	0	0.00	7	170.64	175.50	-7	4,867	-0.14%
2021/11/29	0	0.00	3	157.00	161.00	-3	4,674	-0.06%
2021/11/25	5	163.00	0	0.00	161.50	5	4,575	0.11%
2021/11/18	2	155.00	0	0.00	156.50	2	4,460	0.04%
2021/11/15	1	163.50	7	163.36	163.50	-6	4,333	-0.14%
2021/11/11	1	165.00	4	161.88	163.00	-3	4,223	-0.07%
2021/11/10	6	167.25	2	162.75	163.00	4	4,140	0.10%
2021/11/09	4	169.63	7	169.07	166.50	-3	4,040	-0.07%
2021/11/08	10	165.35	9	166.33	163.50	1	3,798	0.03%
2021/11/05	11	156.59	5	157.60	160.00	6	3,556	0.17%
2021/11/04	0	0.00	2	148.50	145.50	-2	3,393	-0.06%
2021/11/03	1	148.00	2	151.00	148.00	-1	3,460	-0.03%
2021/10/29	1	155.00	6	155.17	150.00	-5	3,527	-0.14%
2021/10/28	3	150.67	0	0.00	150.00	3	3,518	0.09%
2021/10/27	4	157.13	1	157.00	155.50	3	3,532	0.08%
2021/10/26	7	164.64	5	160.30	157.50	2	3,489	0.06%
2021/10/25	2	172.75	4	174.75	175.00	-2	3,305	-0.06%
2021/10/22	5	167.10	5.5	169.25	171.50	-0.5	3,268	-0.01%
2021/10/21	5	171.60	7	169.29	166.50	-2	3,297	-0.06%
2021/10/20	1	167.50	2	174.75	168.50	-1	3,144	-0.03%
2021/10/19	5	167.90	5	168.60	168.50	0	3,000	0.00%
2021/10/18	7	166.50	5	167.90	168.50	2	2,794	0.07%
2021/10/15	0.4	154.00	2	154.85	154.00	-1.6	2,589	-0.06%
2021/10/14	0	0.00	2	145.74	145.00	-2	2,484	-0.08%
2021/10/13	1	136.00	1	137.50	137.00	0	2,409	0.00%
2021/10/12	0	0.00	0.1	141.50	135.00	-0.1	2,391	0.00%
2021/10/07	5	136.70	5	136.50	136.50	0	2,337	0.00%
2021/10/06	0	0.00	2	129.00	128.00	-2	2,259	-0.09%
2021/10/05	2	118.50	0	0.00	124.00	2	2,248	0.09%
2021/10/04	1	120.00	3	118.00	119.50	-2	2,255	-0.09%
2021/09/29	0	0.00	2	120.00	116.00	-2	2,283	-0.09%
2021/09/28	4	123.50	0	0.00	121.00	4	2,314	0.17%
2021/09/27	2	128.75	0	0.00	127.50	2	2,312	0.09%
2021/09/15	0.1	134.00	0	0.00	134.00	0.1	2,492	0.00%
2021/09/13	0	136.00	0	0.00	134.50	0	2,597	0.00%
2021/09/10	0	0.00	1	137.50	138.00	-1	2,664	-0.04%
2021/09/09	1	137.50	0	0.00	137.50	1	2,692	0.04%
2021/09/06	5	151.20	4	156.88	144.00	1	2,650	0.04%
2021/08/30	2	142.25	0	0.00	141.00	2	2,845	0.07%
2021/08/27	1	142.00	0	0.00	142.00	1	2,883	0.03%
2021/08/20	1	135.50	0	0.00	137.00	1	2,863	0.03%
2021/08/17	0	139.50	1	139.00	134.50	-1	2,838	-0.03%
2021/08/10	0	0.00	0.1	151.00	150.50	-0.1	3,127	0.00%
2021/08/06	1	164.00	1	176.00	157.00	0	3,277	0.00%
2021/08/03	0	0.00	0	161.62	163.00	0	3,431	0.00%
2021/08/02	0	0.00	1	157.50	160.00	-1	3,502	-0.03%
2021/07/30	1	147.00	0	146.00	153.00	1	3,514	0.03%
2021/07/28	0	133.00	1	135.50	141.00	-1	3,635	-0.03%
2021/07/27	4	158.76	1	160.00	140.50	3	3,679	0.08%
2021/07/26	1	156.00	1.1	152.26	156.00	-0.1	3,560	0.00%
2021/07/23	0	0.00	0.1	143.00	142.00	-0.1	3,613	0.00%
2021/07/22	1	144.00	0.1	146.50	139.00	0.9	3,726	0.02%
2021/07/19	1	149.50	1	143.50	144.50	0	3,955	0.00%
2021/07/15	0.1	136.00	0	0.00	141.00	0.1	3,939	0.00%
2021/07/14	0	136.50	0	0.00	135.50	0	3,935	0.00%
2021/07/12	0	0.00	1	145.50	145.00	-1	3,909	-0.03%
2021/07/06	2	150.00	0	0.00	151.00	2	3,899	0.05%
2021/07/05	0	0.00	2.1	143.63	152.50	-2.1	3,868	-0.05%
2021/07/02	1	139.50	1	140.50	139.00	0	3,978	0.00%
2021/07/01	1	140.50	0	0.00	140.50	1	4,044	0.03%
2021/06/30	1.1	143.45	2	144.25	143.00	-1	4,033	-0.02%
2021/06/29	2	146.50	1	143.50	142.50	1	4,150	0.02%
2021/06/28	1	145.50	0	0.00	148.00	1	4,156	0.02%
2021/06/25	0	0.00	0	157.50	151.50	0	4,127	0.00%
2021/06/24	0	154.00	10	152.05	154.50	-10	4,081	-0.24%
2021/06/23	0.1	143.80	0	0.00	143.00	0.1	4,030	0.00%
2021/06/22	2.1	148.24	0	0.00	143.50	2.1	3,985	0.05%
2021/06/21	3	157.61	0	0.00	153.50	3	3,922	0.08%
2021/06/17	0	0.00	3	168.00	168.50	-3	3,827	-0.08%
2021/06/16	3	168.00	0	0.00	165.50	3	3,819	0.08%
2021/06/11	6	171.58	32	168.19	166.50	-26	3,760	-0.69%
2021/06/10	7	184.64	7	184.72	181.00	0	3,775	0.00%
2021/06/09	4	174.50	2	176.50	178.00	2	3,777	0.05%
2021/06/08	0	0.00	1	176.50	176.50	-1	3,731	-0.03%
2021/06/07	1	157.94	4.8	158.81	160.50	-3.8	3,699	-0.10%
2021/06/04	1	158.50	0	0.00	161.50	1	3,678	0.03%
2021/06/03	7	172.07	3	177.50	173.50	4	3,655	0.11%
2021/06/02	1	170.50	0	0.00	174.00	1	3,599	0.03%
2021/06/01	1	173.00	0	0.00	174.00	1	3,600	0.03%
2021/05/26	0	0.00	1	154.00	155.00	-1	3,660	-0.03%
2021/05/24	1	146.00	0	0.00	142.00	1	3,930	0.03%
2021/05/21	0.1	142.50	1	143.00	143.00	-0.9	4,091	-0.02%
2021/05/20	0	0.00	2	136.75	133.00	-2	4,122	-0.05%
2021/05/19	4.2	141.73	2	146.00	138.00	2.2	4,252	0.05%
2021/05/18	3.2	146.18	4	148.88	145.00	-0.8	4,083	-0.02%
2021/05/17	1	147.00	0.1	139.00	139.00	0.9	3,894	0.02%
2021/05/14	3.3	167.53	2	172.00	154.00	1.3	3,862	0.03%
2021/05/13	2.1	176.47	3.1	177.61	171.00	-1	3,723	-0.03%
2021/05/12	0	190.00	1	198.50	190.00	-1	3,718	-0.03%
2021/05/11	1.1	226.91	1	230.00	211.00	0.1	3,819	0.00%
2021/05/10	3	227.17	3	230.32	234.00	0	3,787	0.00%
2021/05/07	2	197.00	2	200.06	213.00	0	3,813	0.00%
2021/05/06	3	199.83	3	201.00	194.00	0	3,752	0.00%
2021/05/05	1	200.00	1	199.00	197.50	0	3,695	0.00%
2021/05/04	7	200.26	4	191.75	188.50	3	3,727	0.08%
2021/05/03	13	215.54	8	214.88	207.00	5	3,692	0.14%
2021/04/29	15	226.57	14	217.29	211.00	1	3,725	0.03%
2021/04/28	4	225.75	4	228.50	222.00	0	3,678	0.00%
2021/04/27	9	225.00	5	231.10	217.00	4	3,643	0.11%
2021/04/26	5	206.80	1	207.50	220.00	4	3,606	0.11%
2021/04/23	14	194.36	14	195.82	200.00	0	3,581	0.00%
2021/04/22	0	0.00	1	182.00	182.00	-1	3,495	-0.03%
2021/04/20	1	203.00	1	215.00	210.00	0	3,494	0.00%
2021/04/16	3	243.00	0	0.00	243.00	3	3,492	0.09%
2021/04/08	8	199.00	7	197.50	197.00	1	3,714	0.03%
2021/04/07	6	198.67	6.2	201.68	202.00	-0.2	3,660	-0.01%
2021/04/01	4	161.00	4	167.00	167.50	0	3,979	0.00%
2021/03/31	0	0.00	7	147.36	152.50	-7	4,130	-0.17%
2021/03/26	0	0.00	1	130.00	131.00	-1	4,117	-0.02%
2021/03/17	6	124.50	6	122.50	122.00	0	4,207	0.00%
2021/03/16	6	127.42	2	125.00	124.50	4	4,558	0.09%
2021/03/15	13	135.27	8	137.25	133.50	5	4,822	0.10%
2021/03/12	3	129.83	6	133.75	134.00	-3	4,812	-0.06%
2021/03/10	1	122.00	0.2	122.50	122.00	0.8	5,010	0.02%
2021/03/05	2	116.50	1	117.00	117.00	1	4,994	0.02%
2021/03/03	1	114.00	3	115.00	118.50	-2	4,981	-0.04%
2021/03/02	1	117.50	1	114.50	114.50	0	4,986	0.00%
2021/02/26	3.2	114.80	1	116.50	116.50	2.2	5,001	0.04%
2021/02/25	2	121.00	1.2	120.63	121.00	0.8	5,001	0.02%
2021/02/24	11	113.77	11	115.09	115.00	0	4,884	0.00%
2021/02/23	4	114.88	0	0.00	112.50	4	4,811	0.08%
2021/02/19	0	0.00	1	113.50	113.50	-1	4,858	-0.02%
2021/02/05	1	83.00	2	84.60	85.70	-1	5,089	-0.02%
2021/02/04	3	86.47	4	84.70	85.60	-1	5,255	-0.02%
2021/02/03	0	0.00	1	86.40	84.40	-1	5,638	-0.02%
2021/02/02	4	83.08	11	86.53	82.40	-7	5,957	-0.12%
2021/02/01	8	93.88	0	0.00	91.40	8	5,780	0.14%
2021/01/29	7	98.00	4	96.68	101.50	3	5,736	0.05%
2021/01/26	2	102.00	2	94.90	97.80	0	5,605	0.00%
2021/01/25	1	94.00	0	0.00	98.20	1	5,504	0.02%
2021/01/22	1	90.60	3	89.87	89.30	-2	5,502	-0.04%
2021/01/21	0	0.00	16	96.23	98.00	-16	5,498	-0.29%
2021/01/20	1	97.40	0	0.00	97.20	1	5,535	0.02%
2021/01/19	0	0.00	1	109.00	108.00	-1	5,462	-0.02%
2021/01/18	1	118.00	0	0.00	112.50	1	5,457	0.02%
2021/01/12	0	0.00	1	110.00	108.00	-1	5,678	-0.02%
2021/01/11	0	0.00	1	119.00	116.50	-1	5,670	-0.02%
2021/01/08	0	0.00	1	120.50	121.00	-1	5,670	-0.02%
2021/01/07	1	112.00	0	0.00	117.50	1	5,660	0.02%
2020/12/31	10	135.85	9	138.22	135.00	1	5,629	0.02%
2020/12/30	2	143.75	4	143.38	142.00	-2	5,459	-0.04%
2020/12/29	3.5	139.02	4	144.00	142.50	-0.5	5,358	-0.01%
2020/12/28	3	143.50	0	0.00	144.00	3	5,167	0.06%
2020/12/25	14.1	132.24	14	130.04	131.00	0.1	4,941	0.00%
2020/12/24	0	131.00	0	0.00	135.50	0	4,656	0.00%
2020/12/18	1.1	134.52	0	0.00	125.00	1.1	4,630	0.02%
2020/12/17	0	0.00	2	127.50	127.50	-2	4,610	-0.04%
2020/12/11	0	0.00	1	114.00	109.00	-1	4,587	-0.02%
2020/12/10	4	118.13	5	119.30	116.50	-1	4,571	-0.02%
2020/12/09	6.1	131.56	6	126.25	121.50	0.1	4,192	0.00%
2020/12/07	3	120.50	3	121.67	122.50	0	3,833	0.00%
2020/12/04	3	109.33	4	110.50	111.50	-1	3,828	-0.03%
2020/11/30	0	0.00	0.1	100.50	101.00	-0.1	4,060	0.00%
2020/11/27	0	0.00	1	95.00	95.00	-1	4,199	-0.02%
2020/11/23	0	0.00	20	95.50	98.50	-20	4,180	-0.48%
2020/11/20	2	97.40	2	97.60	94.00	0	4,171	0.00%
2020/11/19	2	103.00	0	0.00	104.00	2	4,109	0.05%
2020/11/18	0	0.00	3.1	96.73	97.50	-3.1	3,982	-0.08%
2020/11/17	1	92.50	0	0.00	88.70	1	3,889	0.03%
2020/11/16	2	84.35	5	84.92	89.90	-3	3,808	-0.08%
2020/11/13	10	78.59	6	81.12	82.00	4	3,754	0.11%
2020/11/12	13	74.57	10	74.35	74.60	3	3,670	0.08%
2020/11/11	12	74.66	34	73.84	75.70	-22	3,475	-0.63%
2020/11/10	36	70.23	4	72.13	73.30	32	3,045	1.05%
2020/11/06	2	59.80	1	60.70	60.70	1	2,612	0.04%
2020/11/02	0	0.00	2	55.25	54.70	-2	2,564	-0.08%
2020/10/30	12	56.68	7	56.27	56.20	5	2,562	0.20%
2020/10/29	21	55.92	21	55.45	57.20	0	2,556	0.00%
2020/10/28	6	55.97	11	55.38	55.00	-5	2,477	-0.20%
2020/10/27	2	54.50	0	0.00	53.80	2	2,394	0.08%
2020/10/26	1	54.10	6	55.50	53.70	-5	2,431	-0.21%
2020/10/22	23	54.66	10	54.66	54.50	13	2,666	0.49%
2020/10/21	7	53.00	8	52.05	51.90	-1	2,497	-0.04%
2020/10/20	1	49.15	1	49.80	48.90	0	2,435	0.00%
2020/10/16	2	49.50	0	0.00	49.35	2	2,430	0.08%
2020/10/15	3	50.80	0	0.00	50.60	3	2,425	0.12%
2020/10/13	3	52.00	0	0.00	51.20	3	2,422	0.12%
2020/10/08	2	51.10	0	0.00	50.90	2	2,357	0.08%
2020/10/05	0	0.00	5	50.26	50.60	-5	2,382	-0.21%
2020/09/30	0	0.00	6	49.56	49.75	-6	2,391	-0.25%
2020/09/25	0	0.00	7	48.67	49.00	-7	2,464	-0.28%
2020/09/24	0	0.00	3	50.30	50.00	-3	2,453	-0.12%
2020/09/21	0	0.00	4	51.00	50.90	-4	2,444	-0.16%
2020/09/18	0	0.00	1	51.90	51.80	-1	2,438	-0.04%
2020/09/16	1	53.00	0	0.00	52.20	1	2,436	0.04%
2020/09/15	0	0.00	2	52.10	52.20	-2	2,428	-0.08%
2020/09/14	0	0.00	3	52.50	52.60	-3	2,426	-0.12%
2020/09/11	11	52.82	0	0.00	52.10	11	2,415	0.46%
2020/09/09	15	57.63	10	56.80	57.00	5	2,314	0.22%
2020/09/08	3	56.40	9	56.87	58.60	-6	2,237	-0.27%
2020/09/07	2	51.15	1	57.10	55.00	1	2,111	0.05%
2020/09/04	5	50.76	0	0.00	52.10	5	2,083	0.24%
2020/09/03	4	54.90	0	0.00	54.20	4	2,030	0.20%
2020/09/02	6	53.05	1	55.30	55.30	5	1,891	0.26%
2020/08/28	1	49.90	0	0.00	49.15	1	1,766	0.06%
2020/08/27	0	0.00	1	49.30	49.20	-1	1,775	-0.06%
2020/08/24	0	0.00	1	47.85	48.50	-1	1,950	-0.05%
2020/08/21	1	46.50	0	0.00	46.50	1	1,931	0.05%
2020/08/19	0	0.00	2	50.33	49.60	-2	1,892	-0.11%
2020/08/18	1	50.00	1	49.75	49.20	0	1,813	0.00%
2020/08/11	0	0.00	3	46.57	46.25	-3	1,723	-0.17%
2020/08/10	4	47.10	5	47.47	47.65	-1	1,722	-0.06%
2020/08/07	1	48.25	0	0.00	47.90	1	1,763	0.06%
2020/08/06	4	49.66	1	50.10	49.10	3	1,800	0.17%
2020/08/05	3	49.20	3	49.18	48.80	0	1,785	0.00%
2020/08/04	2	49.03	1	51.00	48.85	1	1,804	0.06%
2020/08/03	1	55.20	0	0.00	53.00	1	1,802	0.06%
2020/07/31	0	0.00	5	53.60	54.10	-5	1,787	-0.28%
2020/07/29	3	54.53	11	54.22	53.80	-8	1,784	-0.45%
2020/07/28	8	51.39	1	51.60	51.80	7	1,620	0.43%
2020/07/27	0	0.00	1	46.95	47.15	-1	1,537	-0.07%
2020/07/21	0	0.00	6	44.60	45.50	-6	1,559	-0.38%
2020/07/16	0	0.00	5	47.50	47.50	-5	1,561	-0.32%
2020/07/14	1	48.35	0	0.00	48.05	1	1,583	0.06%
2020/07/10	0	0.00	1	49.60	48.60	-1	1,592	-0.06%
2020/07/09	1	49.95	0	0.00	49.60	1	1,584	0.06%
2020/07/08	2	51.40	1	50.70	50.70	1	1,600	0.06%
2020/07/07	2	49.80	3	50.67	51.60	-1	1,581	-0.06%
2020/07/03	1	48.90	0	0.00	48.85	1	1,524	0.07%
2020/06/17	2	50.90	0	0.00	50.80	2	1,448	0.14%
2020/06/12	0	0.00	1	49.60	50.30	-1	1,424	-0.07%
2020/06/11	2	52.40	1	51.90	51.40	1	1,420	0.07%
2020/06/08	0	0.00	2	51.70	51.10	-2	1,349	-0.15%
2020/06/05	7	52.86	0	0.00	52.20	7	1,332	0.53%
2020/05/29	9	51.67	7	51.37	50.70	2	1,145	0.17%
2020/05/25	0	0.00	1	47.45	47.35	-1	1,099	-0.09%
2020/05/21	1	50.50	0	0.00	50.20	1	1,093	0.09%
2020/05/15	0	0.00	2	52.00	50.90	-2	1,106	-0.18%
2020/05/14	4	53.53	3	52.93	53.70	1	1,094	0.09%
2020/05/12	0	0.00	1	51.00	50.30	-1	1,045	-0.10%
2020/05/11	1	52.20	1	52.00	52.60	0	1,067	0.00%
2020/05/08	8	52.10	3	50.23	52.80	5	1,125	0.44%
2020/05/06	1	49.40	0	0.00	48.90	1	1,042	0.10%
2020/05/05	1	51.00	2	50.90	49.25	-1	1,027	-0.10%
2020/05/04	7	49.79	6	49.35	50.00	1	955	0.10%
2020/04/30	6	45.78	0	0.00	45.50	6	879	0.68%
2020/03/30	0	0.00	1	30.00	31.05	-1	925	-0.11%
2020/03/27	0	0.00	2	31.45	31.80	-2	929	-0.22%
2020/03/20	3	31.50	0	0.00	31.60	3	946	0.32%
2020/03/17	5	35.30	0	0.00	34.85	5	938	0.53%
2020/03/16	1	38.70	5	38.70	38.70	-4	925	-0.43%
2020/02/27	1	62.00	0	0.00	59.00	1	873	0.11%
2020/02/26	0	0.00	2	63.75	62.80	-2	858	-0.23%
2020/02/24	1	61.80	0	0.00	62.20	1	818	0.12%
2020/02/20	0	0.00	1	63.10	62.70	-1	813	-0.12%
2020/02/17	0	0.00	2	63.85	64.60	-2	805	-0.25%
2020/02/14	4	65.10	2	65.20	64.60	2	799	0.25%
2020/02/13	0	0.00	1	62.30	63.40	-1	747	-0.13%
2020/02/12	1	65.00	1	63.70	63.70	0	754	0.00%
2020/02/11	2	61.75	6	61.17	63.00	-4	710	-0.56%
2020/02/10	5	59.50	0	0.00	59.50	5	611	0.82%
2020/01/31	3	56.30	3	57.20	55.60	0	623	0.00%
2020/01/30	3	59.07	0	0.00	56.80	3	798	0.38%
2020/01/17	0.5	63.20	0	0.00	63.40	0.5	872	0.06%
2020/01/08	1	69.30	0	0.00	66.60	1	858	0.12%
2020/01/07	1	67.90	1	67.40	67.00	0	834	0.00%
2019/12/24	1	65.50	0	0.00	64.00	1	939	0.11%
2019/12/19	3	64.43	3	64.30	64.40	0	953	0.00%
2019/12/16	0	0.00	1	63.20	63.00	-1	959	-0.10%
2019/12/12	0	0.00	3	63.03	62.80	-3	959	-0.31%
2019/12/06	3	63.70	0	0.00	64.10	3	966	0.31%
2019/12/03	0	0.00	1	63.80	63.40	-1	970	-0.10%
2019/11/29	0	0.00	1	64.20	63.80	-1	992	-0.10%
2019/11/28	1	64.60	0	0.00	64.10	1	994	0.10%
2019/11/07	0	0.00	0.1	66.40	66.30	-0.1	1,160	-0.01%
2019/10/29	10	73.59	9	73.34	70.00	1	1,285	0.08%
2019/10/28	0	0.00	1	72.20	72.20	-1	1,133	-0.09%
2019/10/02	0	0.00	2	62.90	62.40	-2	1,459	-0.14%
2019/10/01	0	0.00	2	61.90	61.80	-2	1,450	-0.14%
2019/09/27	4	61.50	0	0.00	60.60	4	1,441	0.28%
2019/09/03	0	0.00	2	70.50	69.20	-2	2,036	-0.10%
2019/08/28	2	69.00	0	0.00	68.00	2	2,056	0.10%
2019/08/26	3	68.80	2	69.40	69.10	1	2,053	0.05%
2019/08/22	0	0.00	8	68.66	68.10	-8	2,051	-0.39%
2019/08/20	3	70.80	2	71.00	69.60	1	2,090	0.05%
2019/08/14	4	74.68	0	0.00	71.40	4	2,048	0.20%
2019/08/13	3	76.27	1	78.60	76.10	2	2,052	0.10%
2019/08/06	0	0.00	1	77.50	76.90	-1	2,353	-0.04%
2019/08/02	2	76.45	0	0.00	76.00	2	2,383	0.08%
2019/08/01	0	0.00	1	80.00	78.10	-1	2,371	-0.04%
2019/07/30	2	77.50	1	76.50	76.80	1	2,352	0.04%
2019/07/25	0	0.00	1	81.00	81.80	-1	2,355	-0.04%
2019/07/24	0	0.00	1	78.30	78.00	-1	2,361	-0.04%
2019/07/12	9	81.52	153	82.47	80.20	-144	2,520	-5.71%	大賣/鉅額交易
2019/07/11	171	88.55	22	83.86	85.00	149	2,417	6.16%	大買/鉅額交易
2019/07/10	1	85.30	4	82.93	87.40	-3	2,238	-0.13%
2019/07/09	10	82.07	7	80.03	79.50	3	2,132	0.14%
2019/07/08	1	83.70	7	82.96	81.70	-6	2,117	-0.28%
2019/07/04	1	78.70	0	0.00	77.90	1	2,170	0.05%
2019/07/03	1	80.00	1	80.00	79.90	0	2,239	0.00%
2019/07/01	1	77.80	0	0.00	76.90	1	2,645	0.04%
2019/06/28	3	77.20	0	0.00	77.80	3	2,720	0.11%
2019/06/24	0	0.00	1	81.00	80.50	-1	2,897	-0.03%
2019/06/21	3	81.90	8	81.13	79.50	-5	2,915	-0.17%
2019/06/20	1	78.30	3	78.37	78.00	-2	2,763	-0.07%
2019/06/18	6	77.48	5	77.46	76.00	1	2,719	0.04%
2019/06/14	0	0.00	6	69.70	69.70	-6	2,680	-0.22%
2019/06/13	2	71.00	1	71.00	70.40	1	2,680	0.04%
2019/06/12	2	69.30	2	69.00	68.90	0	2,656	0.00%
2019/06/11	2	69.20	0	0.00	68.60	2	2,663	0.08%
2019/06/10	1	68.00	10	68.00	68.50	-9	2,661	-0.34%
2019/06/06	1	68.40	0	0.00	68.00	1	2,661	0.04%
2019/06/04	2	71.30	0	0.00	69.10	2	2,677	0.07%
2019/05/29	1	72.40	1	74.80	71.60	0	2,705	0.00%
2019/05/28	0	0.00	4	73.75	75.00	-4	2,701	-0.15%
2019/05/22	0	0.00	1	70.50	68.70	-1	2,770	-0.04%
2019/05/21	2	68.05	0	0.00	68.20	2	2,819	0.07%
2019/05/20	0	0.00	1	70.50	69.90	-1	2,976	-0.03%
2019/05/17	5	72.08	0	0.00	67.80	5	3,038	0.16%
2019/05/16	1	75.80	0	0.00	73.20	1	3,008	0.03%
2019/05/15	4	77.15	4	78.03	73.80	0	3,107	0.00%
2019/05/14	2	74.05	8	74.63	75.80	-6	3,044	-0.20%
2019/05/13	2	70.20	2	70.65	70.00	0	2,900	0.00%
2019/05/10	1	69.10	2	65.60	66.10	-1	2,822	-0.04%
2019/05/09	9	68.00	0	0.00	68.00	9	2,808	0.32%
2019/05/07	1	68.90	0	0.00	68.60	1	2,790	0.04%
2019/05/06	6	69.75	2	69.20	68.00	4	2,815	0.14%
2019/04/24	1	71.40	0	0.00	70.90	1	3,009	0.03%
2019/04/23	0	0.00	1	70.00	70.10	-1	2,980	-0.03%
2019/04/19	1	70.00	3	70.50	69.00	-2	2,978	-0.07%
2019/04/17	0	0.00	8	73.88	73.20	-8	3,017	-0.27%
2019/04/16	1	73.90	0	0.00	73.20	1	3,023	0.03%
2019/04/12	2	71.00	11	71.79	71.90	-9	3,034	-0.30%
2019/04/11	11	73.84	9	73.60	73.50	2	3,027	0.07%
2019/04/10	1	76.70	1.1	75.63	72.90	-0.1	3,024	0.00%
2019/04/09	3	83.13	4	81.68	81.00	-1	2,995	-0.03%
2019/04/08	13	84.08	2	83.10	83.40	11	3,035	0.36%
2019/04/03	6	78.23	5	78.58	79.30	1	2,943	0.03%
2019/04/02	4	70.70	0.7	71.90	72.10	3.3	3,016	0.11%
2019/04/01	6	70.37	0	0.00	68.70	6	3,087	0.19%
2019/03/28	1	71.10	1	70.20	68.20	0	3,261	0.00%
2019/03/26	3	69.70	3	70.50	69.00	0	3,159	0.00%
2019/03/25	1	69.40	1	67.30	69.10	0	3,183	0.00%
2019/03/21	3	70.80	3	69.60	69.40	0	3,124	0.00%
2019/03/20	9	72.01	6	69.20	68.70	3	3,073	0.10%
2019/03/08	0	0.00	5	62.10	65.30	-5	2,926	-0.17%
2019/03/07	5	66.72	0	0.00	63.50	5	2,924	0.17%
2019/02/22	0	0.00	1	68.20	67.90	-1	2,984	-0.03%
2019/02/21	3	70.93	3	69.83	69.60	0	2,964	0.00%
2019/02/19	4	69.30	3	69.27	68.40	1	2,892	0.03%
2019/02/18	0	0.00	3	67.00	67.80	-3	2,736	-0.11%
2019/02/14	5	66.44	7	66.37	64.10	-2	2,651	-0.08%
2019/01/21	0	0.00	1	57.80	57.40	-1	2,675	-0.04%
2019/01/18	7	59.94	7	59.50	59.00	0	2,658	0.00%
2019/01/17	10	58.40	4	57.28	57.10	6	2,570	0.23%
2019/01/16	0	0.00	3	55.77	55.00	-3	2,512	-0.12%
2019/01/15	2	53.70	0	0.00	54.20	2	2,492	0.08%
2019/01/14	2	54.45	0	0.00	53.10	2	2,490	0.08%
2019/01/10	1	54.30	1	53.90	54.40	0	2,453	0.00%
2019/01/04	0	0.00	3	51.00	50.80	-3	2,465	-0.12%
2019/01/03	0	0.00	1	54.90	53.20	-1	2,462	-0.04%
2018/12/27	4	58.33	4	56.18	55.20	0	2,398	0.00%
2018/12/26	0	0.00	48	59.46	56.40	-48	2,310	-2.08%
2018/12/25	53	63.16	4	64.10	62.60	49	2,180	2.25%
2018/12/24	2	58.70	8	59.95	61.10	-6	1,941	-0.31%
2018/12/22	12	55.38	6	55.53	55.60	6	1,804	0.33%
2018/12/21	0	0.00	3	50.67	52.50	-3	1,708	-0.18%
2018/12/20	0	0.00	2	48.10	47.80	-2	1,691	-0.12%
2018/12/19	3	48.70	3	48.85	47.30	0	1,702	0.00%
2018/12/18	2	46.83	6.3	47.63	47.05	-4.3	1,706	-0.25%
2018/12/14	2	45.25	0	0.00	45.35	2	1,727	0.12%
2018/12/13	0	0.00	2	48.80	46.50	-2	1,741	-0.11%
2018/12/11	2	47.45	0	0.00	47.20	2	1,763	0.11%
2018/12/06	6	49.00	0	0.00	48.00	6	1,802	0.33%
2018/12/05	1	51.20	1	51.10	51.30	0	1,807	0.00%
2018/12/03	0	0.00	2	53.40	53.00	-2	1,827	-0.11%
2018/11/30	1	51.40	0	0.00	51.40	1	1,836	0.05%
2018/11/29	3	53.00	3	52.37	51.00	0	1,863	0.00%
2018/11/28	0	0.00	6.1	50.97	51.20	-6.1	1,826	-0.33%
2018/11/26	1	47.80	3	47.93	47.85	-2	1,899	-0.11%
2018/11/23	4	48.23	0	0.00	47.85	4	1,986	0.20%
2018/11/22	6	50.12	9	50.27	48.20	-3	2,028	-0.15%
2018/11/21	1	47.75	1	48.15	48.20	0	2,004	0.00%
2018/11/20	2	47.90	2	48.28	48.30	0	2,010	0.00%
2018/11/19	5	48.44	3	48.60	48.55	2	2,017	0.10%
2018/11/16	1	47.30	1	47.70	47.85	0	2,028	0.00%
2018/11/15	3	47.77	0	0.00	47.80	3	2,051	0.15%
2018/11/14	2	49.18	4	49.46	49.10	-2	2,106	-0.09%
2018/11/13	5	47.21	2	47.65	48.40	3	2,123	0.14%
2018/11/12	0	0.00	3	47.52	48.40	-3	2,167	-0.14%
2018/11/09	3	49.02	2	49.40	48.70	1	2,215	0.05%
2018/11/08	2	50.90	5	51.92	51.00	-3	2,241	-0.13%
2018/11/07	1	48.60	2	48.33	48.95	-1	2,226	-0.04%
2018/11/06	7	48.59	18	47.71	46.75	-11	2,204	-0.50%
2018/11/05	10	49.37	0	0.00	48.95	10	2,190	0.46%
2018/11/02	13	49.76	4	50.68	51.40	9	2,166	0.42%
2018/11/01	0	0.00	2	46.75	46.75	-2	2,038	-0.10%
2018/10/31	1	42.40	1	42.80	42.50	0	2,044	0.00%
2018/10/30	1	41.10	1	40.80	40.80	0	2,073	0.00%
2018/10/26	1	44.70	0	0.00	41.50	1	2,131	0.05%
2018/10/25	2	45.00	0	0.00	44.00	2	2,151	0.09%
2018/10/24	1	48.45	2	48.63	48.15	-1	2,158	-0.05%
2018/10/22	1	50.30	1	51.00	50.80	0	2,276	0.00%
2018/10/18	1	51.40	0	0.00	50.70	1	2,497	0.04%
2018/10/17	0	0.00	12	53.20	52.00	-12	2,557	-0.47%
2018/10/16	12	54.47	7	53.57	52.00	5	2,571	0.19%
2018/10/12	0	0.00	1	49.20	50.80	-1	2,625	-0.04%
2018/10/11	4	48.88	0	0.00	48.25	4	2,763	0.14%
2018/10/09	2	55.95	2	53.60	53.60	0	2,846	0.00%
2018/10/08	3	56.40	8	57.76	55.30	-5	2,836	-0.18%
2018/10/05	2	59.70	0	0.00	58.20	2	2,839	0.07%
2018/10/04	1	63.80	0	0.00	64.40	1	2,837	0.04%
2018/10/03	1	66.00	1	65.10	65.10	0	2,858	0.00%
2018/10/02	1	67.80	1	68.10	68.50	0	2,883	0.00%
2018/10/01	0	0.00	8	69.54	68.00	-8	2,901	-0.28%
2018/09/28	5	72.18	2	71.85	70.10	3	2,966	0.10%
2018/09/27	4	68.95	1	71.20	70.00	3	3,110	0.10%
2018/09/26	4	68.40	3	68.93	67.50	1	3,063	0.03%
2018/09/25	2	65.70	0	0.00	66.70	2	3,051	0.07%
2018/09/21	2	63.90	4	67.95	67.80	-2	3,045	-0.07%
2018/09/19	2	65.30	1	64.00	65.00	1	3,007	0.03%
2018/09/18	2	67.35	11	69.22	65.50	-9	3,015	-0.30%
2018/09/14	1	72.80	0	0.00	73.20	1	3,094	0.03%
2018/09/12	1	71.10	0	0.00	71.60	1	3,144	0.03%
2018/09/11	0	0.00	1	75.20	74.30	-1	3,144	-0.03%
2018/09/10	3	73.17	0	0.00	71.50	3	3,144	0.10%
2018/09/07	10	78.00	3	78.50	76.60	7	3,153	0.22%
2018/09/06	4	82.10	4	83.00	81.00	0	3,167	0.00%
2018/09/05	5	89.70	1	88.70	87.60	4	3,161	0.13%
2018/09/04	4	88.70	3	89.27	88.50	1	3,171	0.03%
2018/09/03	3	92.50	0	0.00	88.50	3	3,249	0.09%
2018/08/31	4	91.68	4	89.50	88.20	0	3,279	0.00%
2018/08/30	1	92.00	1	88.80	87.70	0	3,228	0.00%
2018/08/29	0	0.00	3	87.67	89.90	-3	3,273	-0.09%
2018/08/28	1	83.00	5	82.90	81.80	-4	3,330	-0.12%
2018/08/27	0	0.00	1	80.20	81.80	-1	3,371	-0.03%
2018/08/24	7	79.44	0	0.00	79.60	7	3,432	0.20%
2018/08/23	1	81.70	0	0.00	81.60	1	3,532	0.03%
2018/08/22	0	0.00	2	83.35	81.50	-2	3,609	-0.06%
2018/08/21	3	79.23	2	80.75	81.00	1	3,594	0.03%
2018/08/20	1	83.30	2	83.20	83.10	-1	3,567	-0.03%
2018/08/17	1	87.70	2	84.80	82.80	-1	3,577	-0.03%
2018/08/16	4	88.85	4	90.08	90.00	0	3,620	0.00%
2018/08/15	4	89.15	12	90.38	88.10	-8	3,572	-0.22%
2018/08/14	1	98.70	0	0.00	97.80	1	3,615	0.03%
2018/08/08	1	138.50	1	139.00	136.00	0	3,773	0.00%
2018/08/07	3	137.00	2	133.50	140.00	1	3,857	0.03%
2018/08/02	3	149.33	3	145.67	143.50	0	4,334	0.00%
2018/07/31	1	144.00	0	0.00	144.00	1	4,278	0.02%
2018/07/30	2	150.50	2	146.00	142.50	0	4,266	0.00%
2018/07/27	6	146.83	7	148.64	147.50	-1	4,229	-0.02%
2018/07/26	8	149.56	2	150.00	144.50	6	4,175	0.14%
2018/07/25	4	148.25	2	151.00	151.00	2	4,059	0.05%
2018/07/24	2	139.00	3	136.83	137.50	-1	3,983	-0.03%
2018/07/20	2	134.75	0	0.00	130.50	2	3,915	0.05%
2018/07/19	0	0.00	2	139.00	140.00	-2	3,891	-0.05%
2018/07/18	1	138.50	3	139.33	140.00	-2	3,829	-0.05%
2018/07/17	6	129.50	6	129.92	131.00	0	3,711	0.00%
2018/07/13	1	122.50	9	121.50	120.00	-8	3,634	-0.22%
2018/07/12	0	0.00	1	120.50	121.00	-1	3,954	-0.03%
2018/07/11	0	0.00	2	122.00	122.00	-2	4,061	-0.05%
2018/07/10	4	116.38	3	117.17	117.50	1	4,104	0.02%
2018/07/09	6	122.00	3	124.50	119.50	3	4,169	0.07%
2018/07/06	4	126.38	3	127.50	128.00	1	4,224	0.02%
2018/07/05	9	128.39	8	126.94	125.00	1	4,153	0.02%
2018/07/04	0	0.00	3	123.00	123.00	-3	3,956	-0.08%
2018/07/03	3	114.17	1	115.00	112.00	2	3,942	0.05%
2018/07/02	2	116.75	1	116.00	113.00	1	3,933	0.03%
2018/06/29	7	116.29	1	118.00	114.50	6	3,919	0.15%
2018/06/27	5	125.70	1	125.50	123.00	4	3,892	0.10%
2018/06/26	2	117.00	1	123.50	123.00	1	3,858	0.03%
2018/06/25	2	125.00	1	117.50	117.50	1	3,808	0.03%
2018/06/21	0	0.00	9	137.17	137.00	-9	3,903	-0.23%
2018/06/20	0	0.00	1	146.50	144.50	-1	3,996	-0.03%
2018/06/15	0	0.00	5	150.40	148.50	-5	4,170	-0.12%
2018/06/14	3	144.67	6	148.33	145.00	-3	4,140	-0.07%
2018/06/13	7	152.50	1	151.50	150.50	6	4,117	0.15%
2018/06/12	1	160.00	0	0.00	156.50	1	4,086	0.02%
2018/06/11	5	167.50	2	166.00	163.50	3	4,045	0.07%
2018/06/08	2	167.00	1	165.00	165.00	1	3,959	0.03%
2018/06/07	1	163.50	1	162.00	162.00	0	3,906	0.00%
2018/06/06	2	165.25	2	167.50	165.00	0	3,866	0.00%
2018/06/05	1	157.50	7	159.21	169.00	-6	3,737	-0.16%
2018/06/04	6	155.42	6	155.75	154.00	0	3,640	0.00%
2018/06/01	1	153.50	7	153.00	152.00	-6	3,588	-0.17%
2018/05/31	6	143.92	1	156.00	143.00	5	3,520	0.14%
2018/05/30	3	143.00	13	145.19	149.00	-10	3,421	-0.29%
2018/05/29	13	143.92	1	147.50	135.50	12	3,347	0.36%
2018/05/28	2	146.00	0	0.00	145.00	2	3,324	0.06%
2018/05/25	2	143.25	2	144.50	143.50	0	3,335	0.00%
2018/05/24	1	141.50	0	0.00	143.50	1	3,291	0.03%
2018/05/22	4	169.63	3	170.00	167.00	1	3,275	0.03%
2018/05/21	1	168.50	1	167.50	166.00	0	3,266	0.00%
2018/05/18	2	162.00	1	160.50	161.00	1	3,534	0.03%
2018/05/17	2	159.50	3	159.33	157.50	-1	3,751	-0.03%
2018/05/16	5	164.20	5	164.60	162.00	0	3,886	0.00%
2018/05/15	5	153.60	5	158.00	159.00	0	3,991	0.00%
2018/05/14	5	151.80	7	159.79	147.50	-2	4,003	-0.05%
2018/05/11	7	163.14	1	167.00	162.00	6	4,077	0.15%
2018/05/10	9	191.28	1	178.50	180.00	8	4,111	0.19%
2018/05/09	1	176.00	0	0.00	176.00	1	3,853	0.03%
2018/05/03	0	0.00	1	149.50	152.00	-1	4,039	-0.02%
2018/04/23	1	189.00	0	0.00	181.00	1	4,843	0.02%
2018/04/19	1	244.50	2	242.50	211.50	-1	5,128	-0.02%
2018/04/18	3	237.33	2	233.50	235.00	1	5,335	0.02%
2018/04/17	1	249.50	2	253.25	249.50	-1	5,068	-0.02%
2018/04/16	1	278.00	1	277.00	277.00	0	4,999	0.00%
2018/04/13	4	333.25	1	309.00	307.50	3	4,988	0.06%
2018/04/12	4	360.63	4	350.63	341.50	0	4,988	0.00%
2018/04/03	2	402.50	0	0.00	415.00	2	5,411	0.04%
2018/04/02	1	380.00	1	380.00	380.00	0	5,440	0.00%
2018/03/31	1	357.50	0	0.00	357.50	1	5,453	0.02%
2018/03/26	8	400.00	9	375.06	369.00	-1	5,587	-0.02%
2018/03/23	2	372.75	1	361.00	388.50	1	5,446	0.02%
2018/03/09	0	0.00	3	273.67	275.00	-3	5,370	-0.06%
2018/03/02	1	270.00	0	0.00	305.00	1	6,125	0.02%
2018/02/27	3	305.00	3	271.00	308.00	0	6,183	0.00%
2018/02/22	1	231.50	4	229.25	236.50	-3	6,229	-0.05%
2018/02/12	5	190.40	12	190.88	195.50	-7	6,108	-0.11%
2018/02/09	1	175.00	0	0.00	178.00	1	5,806	0.02%
2018/02/08	5	153.40	5	155.50	162.00	0	5,565	0.00%
2018/02/07	6	163.67	7	166.14	161.50	-1	5,401	-0.02%
2018/02/06	6	159.67	1	164.00	157.50	5	5,232	0.10%
2018/02/05	9	186.39	6	179.08	175.00	3	5,153	0.06%
2018/02/02	7	182.29	7	181.14	191.00	0	4,990	0.00%
2018/01/31	4	173.00	4	170.00	170.50	0	4,806	0.00%
2018/01/30	1	174.00	1	177.50	176.50	0	4,760	0.00%
2018/01/29	1	169.00	1	164.50	174.00	0	4,697	0.00%
2018/01/26	4	150.00	1	149.50	158.50	3	4,640	0.06%
2018/01/25	1	146.50	5.5	143.73	144.50	-4.5	4,582	-0.10%
2018/01/24	4	152.75	0	0.00	147.00	4	4,520	0.09%
2018/01/22	2	128.00	0	0.00	130.00	2	4,367	0.05%
2018/01/19	0	0.00	3	128.00	126.50	-3	4,344	-0.07%
2018/01/18	1	140.00	2	140.75	140.50	-1	4,263	-0.02%
2018/01/17	4	133.13	3	135.83	135.50	1	4,042	0.02%
2018/01/16	1	128.00	1	133.50	134.00	0	3,690	0.00%
2018/01/15	9	117.00	4	118.50	122.00	5	3,563	0.14%
2018/01/12	0	0.00	2	106.25	111.00	-2	3,374	-0.06%
2018/01/10	1	90.90	1	91.80	92.00	0	3,152	0.00%
2018/01/09	1	92.20	1	93.90	93.20	0	3,088	0.00%
2018/01/05	4	89.70	7	93.54	94.90	-3	2,944	-0.10%
2018/01/04	1	90.70	1	88.80	87.70	0	2,848	0.00%
2018/01/02	0	0.00	2	75.25	80.40	-2	2,579	-0.08%