高端疫苗 (6547)-永豐金-敦南券商分點個股進出

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
50.2
漲跌
▼1.1
漲幅
-2.14%
成交量
783張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	50.40	0	0.00	50.20	2	1,568	0.13%
2024/04/16	1.1	48.53	10	49.01	48.50	-8.9	1,602	-0.56%
2024/04/15	2	50.65	1	50.70	50.70	1	1,585	0.06%
2024/04/11	0	0.00	0	52.90	52.10	0	1,584	0.00%
2024/04/10	0	52.90	0	0.00	53.00	0	1,583	0.00%
2024/04/09	1	51.90	1	51.90	52.10	0	1,581	0.00%
2024/04/08	3	51.83	0	0.00	51.70	3	1,598	0.19%
2024/04/03	2	51.80	0	0.00	51.80	2	1,598	0.13%
2024/04/02	0.1	52.10	0	0.00	52.40	0.1	1,596	0.01%
2024/04/01	0	0.00	0.5	52.90	52.90	-0.5	1,587	-0.03%
2024/03/26	1	52.10	0	0.00	52.00	1	1,596	0.06%
2024/03/22	1	52.40	1	52.10	53.00	0	1,597	0.00%
2024/03/19	1	53.40	0	0.00	53.30	1	1,596	0.06%
2024/03/18	1	54.30	0	0.00	54.00	1	1,598	0.06%
2024/03/15	0.1	55.00	0	0.00	54.80	0.1	1,612	0.01%
2024/03/14	0	0.00	1	54.10	54.00	-1	1,693	-0.06%
2024/03/13	1	53.90	0	0.00	54.00	1	1,702	0.06%
2024/03/12	1	55.80	0	0.00	55.70	1	1,718	0.06%
2024/03/11	2.1	55.80	0	0.00	55.20	2.1	1,733	0.12%
2024/03/08	2	59.10	3	57.90	57.50	-1	1,760	-0.06%
2024/03/07	1.2	58.13	0	0.00	59.30	1.2	1,806	0.07%
2024/03/06	1	59.20	0	0.00	59.10	1	1,805	0.06%
2024/03/05	0	0.00	1	59.30	59.30	-1	1,811	-0.06%
2024/03/04	2	60.05	0	0.00	60.00	2	1,813	0.11%
2024/02/29	0	0.00	1	61.10	61.20	-1	1,852	-0.05%
2024/02/27	0	0.00	2	61.50	61.40	-2	1,854	-0.11%
2024/02/26	0	0.00	1	61.50	61.50	-1	1,860	-0.05%
2024/02/23	0	0.00	2	61.10	60.60	-2	1,854	-0.11%
2024/02/22	1	61.00	0	0.00	60.80	1	1,859	0.05%
2024/02/21	0	0.00	2	61.90	61.90	-2	1,850	-0.11%
2024/02/19	1	62.60	0	0.00	62.90	1	1,888	0.05%
2024/02/15	1.2	61.85	0	0.00	61.80	1.2	1,890	0.06%
2024/02/05	15	65.24	2	65.00	65.30	13	1,870	0.69%
2024/02/02	4	59.15	0	0.00	60.10	4	1,786	0.22%
2024/01/30	0.2	60.30	0	0.00	60.00	0.2	1,806	0.01%
2024/01/26	1	60.40	0	0.00	60.90	1	1,825	0.05%
2024/01/25	7	62.14	3	61.70	61.40	4	1,817	0.22%
2024/01/23	1	63.40	0	0.00	63.30	1	1,807	0.06%
2024/01/19	2	63.30	2	63.20	63.10	0	1,816	0.00%
2024/01/17	0	0.00	11	68.50	67.20	-11	1,764	-0.62%
2024/01/16	0	0.00	1	67.40	67.00	-1	1,741	-0.06%
2024/01/15	2	69.50	10	68.80	68.60	-8	1,750	-0.46%
2024/01/12	2	67.50	0	0.00	68.00	2	1,705	0.12%
2024/01/11	7	65.11	0	0.00	65.30	7	1,683	0.42%
2024/01/10	12	68.45	0.5	67.50	68.20	11.5	1,666	0.69%
2024/01/09	1	67.40	0	0.00	67.10	1	1,676	0.06%
2024/01/05	1	68.80	0	0.00	69.10	1	1,705	0.06%
2024/01/03	2	68.20	0	0.00	68.30	2	1,768	0.11%
2024/01/02	3	68.47	0	0.00	68.50	3	1,817	0.17%
2023/12/29	0	0.00	1	70.10	70.10	-1	1,808	-0.06%
2023/12/26	0	0.00	1	69.70	69.90	-1	1,907	-0.05%
2023/12/22	0	0.00	1	69.70	69.40	-1	1,926	-0.05%
2023/12/21	0	0.00	1	70.50	69.40	-1	1,938	-0.05%
2023/12/20	1	70.30	0	0.00	69.80	1	1,939	0.05%
2023/12/19	1	69.00	0.2	69.40	69.20	0.8	1,942	0.04%
2023/12/15	1	69.70	0	0.00	69.70	1	1,946	0.05%
2023/12/14	0	0.00	1	70.30	69.70	-1	1,953	-0.05%
2023/12/11	3	72.20	0	0.00	71.10	3	1,981	0.15%
2023/12/08	0	0.00	4	75.80	75.80	-4	1,950	-0.21%
2023/12/07	3	75.27	0	0.00	75.00	3	1,977	0.15%
2023/12/06	0	0.00	0.1	75.00	74.80	-0.1	2,015	-0.01%
2023/12/05	0	0.00	1	75.00	75.90	-1	2,026	-0.05%
2023/12/04	3	74.63	4	74.98	74.80	-1	1,996	-0.05%
2023/11/30	0	0.00	4	71.65	71.90	-4	2,096	-0.19%
2023/11/27	3	71.10	5	70.80	69.80	-2	2,958	-0.07%
2023/11/24	1	69.00	0	0.00	68.70	1	2,948	0.03%
2023/11/20	0	0.00	1	67.90	67.70	-1	2,984	-0.03%
2023/11/16	1.2	69.25	0	0.00	67.70	1.2	3,000	0.04%
2023/11/15	0.1	69.50	11	69.12	69.10	-10.9	3,000	-0.36%
2023/11/13	1	69.60	0	0.00	69.60	1	3,025	0.03%
2023/11/10	0	0.00	4	70.70	70.70	-4	3,039	-0.13%
2023/11/09	0.1	72.30	1.1	72.03	72.00	-1	3,059	-0.03%
2023/11/07	0	0.00	1	73.00	72.90	-1	3,233	-0.03%
2023/11/06	3	73.40	0.5	73.00	73.10	2.5	3,228	0.08%
2023/11/02	0	0.00	8.2	70.90	71.10	-8.2	3,205	-0.26%
2023/10/31	0	0.00	1	70.60	69.60	-1	3,219	-0.03%
2023/10/26	0.1	69.80	5	70.30	69.60	-4.9	3,261	-0.15%
2023/10/25	0	0.00	8	71.00	70.90	-8	3,262	-0.25%
2023/10/24	0	0.00	9	70.98	71.00	-9	3,262	-0.28%
2023/10/23	1	70.90	1	70.50	70.50	0	3,266	0.00%
2023/10/20	1.2	69.14	0	0.00	68.70	1.2	3,254	0.04%
2023/10/19	1	70.30	0	0.00	70.20	1	3,244	0.03%
2023/10/18	7	70.87	0	0.00	69.70	7	3,254	0.22%
2023/10/16	11	74.65	10	73.80	73.70	1	3,256	0.03%
2023/10/13	0	0.00	10	72.95	72.70	-10	3,238	-0.31%
2023/10/11	3	72.70	10	72.15	72.10	-7	3,236	-0.22%
2023/10/06	7	76.00	11	75.85	76.20	-4	3,216	-0.12%
2023/10/05	0	0.00	10	73.70	74.00	-10	3,163	-0.32%
2023/10/03	4	74.56	1	74.00	74.00	3	3,151	0.10%
2023/09/28	1.2	73.22	0	0.00	72.80	1.2	3,076	0.04%
2023/09/26	1	72.00	0	0.00	72.00	1	3,062	0.03%
2023/09/21	0	0.00	5	72.64	72.10	-5	3,087	-0.16%
2023/09/20	0	0.00	7	73.01	73.00	-7	3,081	-0.23%
2023/09/19	0	0.00	1	73.30	73.70	-1	3,079	-0.03%
2023/09/18	1	73.10	2	72.80	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	0	0.00	6	73.62	73.50	-6	3,022	-0.20%
2023/09/13	0	0.00	0.1	74.50	73.90	-0.1	3,015	0.00%
2023/09/12	0	0.00	15	70.72	70.00	-15	2,982	-0.50%
2023/09/11	58	74.44	95	72.32	72.00	-37	2,948	-1.25%
2023/09/08	20	73.55	0	0.00	73.40	20	2,883	0.69%
2023/09/07	32	73.09	1	73.40	72.70	31	2,863	1.08%
2023/09/06	2	72.90	0	0.00	72.50	2	2,844	0.07%
2023/09/05	4	70.12	7.5	71.18	72.70	-3.5	2,784	-0.13%
2023/09/04	12	73.72	14.2	73.62	72.70	-2.2	2,640	-0.08%
2023/09/01	52	79.20	22	77.41	77.60	30	2,495	1.20%
2023/08/31	8	76.30	22	76.27	76.30	-14	2,029	-0.69%
2023/08/25	1	60.90	0	0.00	60.90	1	1,738	0.06%
2023/08/23	5	63.90	1	64.00	62.30	4	1,741	0.23%
2023/08/21	1	63.80	1	62.70	63.00	0	1,769	0.00%
2023/08/15	0	0.00	6	63.05	63.40	-6	1,778	-0.34%
2023/08/14	26	62.95	26	62.60	62.70	0	1,747	0.00%
2023/08/11	24.3	62.16	2	60.75	62.50	22.3	1,653	1.35%
2023/08/10	0	0.00	2	58.00	57.90	-2	1,566	-0.13%
2023/08/09	0	59.50	0	0.00	59.10	0	1,572	0.00%
2023/08/08	0	0.00	4	59.00	59.10	-4	1,592	-0.25%
2023/08/07	6	59.70	6	59.45	59.00	0	1,611	0.00%
2023/08/02	28	58.84	10	57.80	57.80	18	1,627	1.11%
2023/07/27	0	0.00	21	58.82	58.80	-21	1,682	-1.25%
2023/07/21	19	61.89	9	60.60	60.40	10	1,724	0.58%
2023/07/19	1	61.40	0.5	59.70	60.90	0.5	1,827	0.03%
2023/07/18	0	0.00	1	60.30	59.00	-1	1,859	-0.05%
2023/07/17	20.1	59.71	15	60.07	60.30	5.1	1,953	0.26%
2023/07/14	15	58.45	0	0.00	57.80	15	1,999	0.75%
2023/07/13	2.5	58.86	1	58.60	57.50	1.5	2,108	0.07%
2023/07/12	1	60.00	1	59.90	59.60	0	2,577	0.00%
2023/07/11	10.2	60.35	12	60.10	60.00	-1.8	2,941	-0.06%
2023/07/10	0	0.00	7	60.41	60.30	-7	2,989	-0.23%
2023/07/07	0	0.00	5	60.50	60.80	-5	2,994	-0.17%
2023/07/06	1	61.90	0	60.60	60.50	1	3,018	0.03%
2023/07/05	0	0.00	15	61.30	61.10	-15	3,025	-0.50%
2023/07/04	1	60.80	0	0.00	60.70	1	3,061	0.03%
2023/07/03	2	61.25	10	61.20	61.10	-8	3,076	-0.26%
2023/06/30	12.1	62.16	0	0.00	61.60	12.1	3,072	0.39%
2023/06/29	21	62.90	11	63.13	63.00	10	3,060	0.33%
2023/06/28	20	61.44	11	61.00	61.30	9	3,035	0.30%
2023/06/27	0	0.00	11	60.51	60.50	-11	3,057	-0.36%
2023/06/26	1.1	60.30	18	60.04	60.00	-17	3,065	-0.55%
2023/06/21	1	59.90	1	60.20	60.00	0	3,074	0.00%
2023/06/16	40	61.95	10	61.59	61.50	30	3,100	0.97%
2023/06/15	10	60.30	0	0.00	60.10	10	3,091	0.32%
2023/06/12	3	60.60	0	0.00	60.30	3	3,157	0.10%
2023/06/09	4	61.30	4	61.55	61.20	0	3,173	0.00%
2023/06/08	2	61.50	2	62.00	61.10	0	3,238	0.00%
2023/06/07	0.3	62.40	1.1	61.95	61.90	-0.9	3,353	-0.03%
2023/06/06	3	61.37	9	61.96	62.60	-6	3,492	-0.17%
2023/06/05	0	0.00	84	61.40	61.40	-84	3,513	-2.39%
2023/06/02	21	62.38	26	61.85	61.50	-5	3,541	-0.14%
2023/06/01	6	62.20	6.1	62.30	62.00	-0.1	3,573	0.00%
2023/05/31	0	0.00	55.1	61.66	62.00	-55.1	3,607	-1.53%
2023/05/30	0	0.00	1	62.60	61.90	-1	3,663	-0.03%
2023/05/24	0	0.00	3	63.00	64.20	-3	3,815	-0.08%
2023/05/23	77	63.57	4	63.13	63.60	73	3,818	1.91%
2023/05/22	21	59.89	0	0.00	60.40	21	3,809	0.55%
2023/05/18	5	59.96	0	0.00	59.20	5	3,913	0.13%
2023/05/17	10	59.70	25	59.45	59.10	-15	3,946	-0.38%
2023/05/16	0	0.00	1.5	58.60	58.60	-1.5	3,952	-0.04%
2023/05/15	0	0.00	71	58.51	58.50	-71	4,010	-1.77%
2023/05/12	0	0.00	5	60.24	60.00	-5	4,033	-0.12%
2023/05/11	5	60.40	0	0.00	60.40	5	4,047	0.12%
2023/05/09	2	62.10	1	61.90	61.70	1	4,103	0.02%
2023/05/08	2	66.00	0	0.00	63.60	2	4,094	0.05%
2023/05/02	5	65.90	0.1	66.30	65.60	4.9	4,029	0.12%
2023/04/28	0	0.00	10	66.00	65.90	-10	4,036	-0.25%
2023/04/27	0	0.00	3	66.37	65.70	-3	4,041	-0.07%
2023/04/26	3	66.50	0	0.00	66.50	3	4,036	0.07%
2023/04/25	0	0.00	3	67.60	67.50	-3	4,029	-0.07%
2023/04/24	6	68.60	6	69.60	67.60	0	3,998	0.00%
2023/04/21	0	0.00	7	66.06	65.70	-7	3,913	-0.18%
2023/04/20	18	69.40	13	69.92	68.50	5	3,880	0.13%
2023/04/19	6	68.88	11	68.87	69.40	-5	3,802	-0.13%
2023/04/18	17	67.97	11.1	68.08	67.50	5.9	3,811	0.15%
2023/04/17	32	70.94	5	71.40	69.90	27	3,746	0.72%
2023/04/14	67	68.23	12	69.08	69.30	55	3,283	1.67%
2023/04/12	7	57.40	7	57.16	57.30	0	3,133	0.00%
2023/04/11	6	56.70	5	57.00	56.90	1	3,152	0.03%
2023/04/10	4	58.65	3	58.10	58.10	1	3,158	0.03%
2023/04/07	23	59.86	2	59.30	59.30	21	3,155	0.67%
2023/04/06	2	58.60	2	58.70	58.50	0	3,158	0.00%
2023/03/31	4	57.80	3	57.93	57.90	1	3,155	0.03%
2023/03/30	3	57.90	3	57.43	57.80	0	3,198	0.00%
2023/03/29	4	57.10	4	57.23	57.20	0	3,240	0.00%
2023/03/27	2	58.70	12	58.63	58.30	-10	3,262	-0.31%
2023/03/23	2	57.10	1	57.50	56.80	1	3,279	0.03%
2023/03/22	2	57.90	2	58.40	57.90	0	3,292	0.00%
2023/03/21	2	57.95	1	57.20	57.90	1	3,297	0.03%
2023/03/17	1	56.81	2	57.05	56.80	-1	3,335	-0.03%
2023/03/16	1	57.80	1	58.30	56.40	0	3,347	0.00%
2023/03/15	15	59.56	11	58.55	59.50	4	3,367	0.12%
2023/03/14	2	57.35	2	57.20	57.20	0	3,453	0.00%
2023/03/13	1	57.00	5	57.60	57.00	-4	3,474	-0.12%
2023/03/10	11	61.84	7	62.26	60.40	4	3,440	0.12%
2023/03/09	21	60.94	15.1	61.24	62.10	5.9	3,367	0.18%
2023/03/08	9	57.19	6	56.60	56.50	3	3,287	0.09%
2023/03/07	3	56.13	3	56.30	56.40	0	3,378	0.00%
2023/03/06	7.1	56.01	21.1	55.84	55.70	-14.1	3,475	-0.41%
2023/03/03	14.6	56.96	15.5	56.78	56.40	-0.9	3,480	-0.03%
2023/03/02	6.1	56.32	21	56.48	56.60	-14.9	3,467	-0.43%
2023/03/01	15	58.37	8	58.28	57.20	7	3,427	0.20%
2023/02/24	3	61.67	22	61.78	61.70	-19	3,384	-0.56%
2023/02/23	14	62.58	27	61.77	63.00	-13	3,416	-0.38%
2023/02/22	5.1	61.68	12	61.30	61.10	-7	3,423	-0.20%
2023/02/21	1	63.20	0	0.00	63.00	1	3,599	0.03%
2023/02/20	17	62.96	41	62.68	63.30	-24	3,668	-0.65%
2023/02/17	6.1	64.59	37	64.11	63.80	-30.9	3,653	-0.85%
2023/02/16	1.3	67.55	0	0.00	67.10	1.3	3,593	0.04%
2023/02/15	1	66.50	1	66.30	67.70	0	3,653	0.00%
2023/02/14	0	0.00	0	68.20	68.10	0	3,696	0.00%
2023/02/13	6	69.00	2	69.25	68.20	4	3,811	0.10%
2023/02/10	0.1	71.70	0	0.00	71.50	0.1	3,829	0.00%
2023/02/09	0	0.00	10	73.80	73.50	-10	4,065	-0.25%
2023/02/08	0	76.40	0	0.00	75.20	0	4,044	0.00%
2023/02/07	0	0.00	10.1	76.74	77.20	-10.1	4,045	-0.25%
2023/02/06	0	0.00	3	74.90	73.60	-3	4,038	-0.07%
2023/02/03	0.1	74.70	0	0.00	74.20	0.1	4,100	0.00%
2023/02/02	0	0.00	2	75.35	75.00	-2	4,114	-0.05%
2023/02/01	0	0.00	2	74.20	74.30	-2	4,171	-0.05%
2023/01/31	0	0.00	11	73.47	73.40	-11	4,232	-0.26%
2023/01/30	0	0.00	30	73.00	71.80	-30	4,322	-0.69%
2023/01/17	2	71.90	4	73.10	71.20	-2	4,389	-0.05%
2023/01/16	3	72.47	3.5	72.33	73.30	-0.5	4,494	-0.01%
2023/01/13	3	72.50	3	72.17	72.00	0	4,632	0.00%
2023/01/12	1	71.60	1	73.00	71.00	0	4,681	0.00%
2023/01/10	0	0.00	0	74.00	73.20	0	4,728	0.00%
2023/01/09	0	0.00	0.1	74.00	75.20	-0.1	4,756	0.00%
2023/01/06	0	0.00	1	72.90	72.90	-1	4,788	-0.02%
2023/01/04	1	70.20	1	69.60	70.80	0	4,912	0.00%
2023/01/03	6	66.38	8	67.15	67.90	-2	4,958	-0.04%
2022/12/30	6	65.03	6.1	67.28	69.50	-0.1	4,921	0.00%
2022/12/29	1.1	67.80	1	67.70	68.00	0.1	4,795	0.00%
2022/12/28	5	70.60	0	0.00	68.60	5	4,816	0.10%
2022/12/27	0.1	72.50	0	0.00	73.00	0.1	4,830	0.00%
2022/12/26	5	71.60	7	72.70	73.00	-2	4,857	-0.04%
2022/12/22	11	70.78	11	71.15	70.90	0	4,939	0.00%
2022/12/21	8	70.15	6	70.83	71.20	2	4,991	0.04%
2022/12/20	2.1	73.80	1	72.00	72.00	1.1	5,026	0.02%
2022/12/19	0.1	76.80	0	0.00	76.40	0.1	5,090	0.00%
2022/12/15	0.2	79.27	7.1	78.71	78.60	-6.9	5,303	-0.13%
2022/12/14	0	78.90	0	0.00	80.90	0	5,426	0.00%
2022/12/13	5	80.50	6	79.97	80.00	-1	5,462	-0.02%
2022/12/12	6	80.90	10	80.40	79.30	-4	5,510	-0.07%
2022/12/09	0	0.00	0.1	82.50	82.60	-0.1	5,613	0.00%
2022/12/08	10	80.55	10.1	80.30	81.80	-0.1	5,606	0.00%
2022/12/07	1	79.70	1	80.30	79.10	0	5,618	0.00%
2022/12/06	12	82.13	8	84.40	81.40	4	5,603	0.07%
2022/12/05	5.1	82.61	9.3	83.00	82.80	-4.2	5,522	-0.08%
2022/12/02	5	81.30	6	80.98	80.90	-1	5,491	-0.02%
2022/12/01	8	80.60	17	81.35	80.70	-9	5,476	-0.16%
2022/11/30	18	80.26	9	80.39	81.00	9	5,472	0.16%
2022/11/29	17	75.05	22	76.72	79.40	-5	5,442	-0.09%
2022/11/28	5	69.52	13	73.56	74.90	-8	5,366	-0.15%
2022/11/25	1	78.03	2	76.95	75.70	-1	5,464	-0.02%
2022/11/24	6	78.27	1	77.80	77.80	5	5,488	0.09%
2022/11/23	1	78.99	2	79.00	78.60	-1	5,484	-0.02%
2022/11/22	3.4	78.12	3	81.73	78.10	0.4	5,474	0.01%
2022/11/21	1	81.00	0	0.00	80.20	1	5,421	0.02%
2022/11/18	4	79.85	2	80.35	79.40	2	5,382	0.04%
2022/11/17	6.2	81.37	2	80.20	79.30	4.2	5,383	0.08%
2022/11/16	0	0.00	3	79.17	84.10	-3	5,176	-0.06%
2022/11/15	2.3	75.69	2.1	76.29	76.50	0.2	5,100	0.00%
2022/11/14	8	74.98	8	75.48	75.80	0	5,076	0.00%
2022/11/11	4	73.75	19.1	74.13	73.50	-15.1	5,037	-0.30%
2022/11/10	10	71.77	7	70.90	71.20	3	4,983	0.06%
2022/11/09	3	69.69	8.2	70.56	71.80	-5.2	4,916	-0.10%
2022/11/08	21	68.81	4	67.50	66.80	17	4,810	0.35%
2022/11/07	8.6	70.60	11	71.15	68.50	-2.4	4,729	-0.05%
2022/11/03	0	0.00	3	68.00	67.00	-3	4,479	-0.07%
2022/11/02	0	0.00	18.5	66.67	67.80	-18.5	4,444	-0.42%
2022/11/01	12.4	65.51	7	66.60	65.00	5.4	4,398	0.12%
2022/10/31	0	0.00	0	65.00	64.40	0	4,339	0.00%
2022/10/28	2	63.75	1	64.10	63.60	1	4,406	0.02%
2022/10/27	1	64.70	11	63.16	65.50	-10	4,367	-0.23%
2022/10/26	11	62.52	9	61.16	63.60	2	4,376	0.05%
2022/10/25	1	64.90	1	65.50	65.20	0	4,280	0.00%
2022/10/24	2.2	65.17	4.1	63.44	63.00	-1.9	4,208	-0.05%
2022/10/21	15.5	61.41	10	62.97	60.50	5.5	4,104	0.13%
2022/10/20	4	65.63	4	66.25	66.30	0	3,973	0.00%
2022/10/18	15	71.39	10	71.90	71.50	5	3,890	0.13%
2022/10/17	2	66.95	1	66.40	70.80	1	3,888	0.03%
2022/10/14	10	69.86	5	70.02	69.70	5	3,836	0.13%
2022/10/13	2.3	70.13	0	0.00	68.80	2.3	3,779	0.06%
2022/10/12	2	73.90	8	72.99	73.20	-6	3,689	-0.16%
2022/10/11	3.8	69.68	7	70.44	69.60	-3.2	3,548	-0.09%
2022/10/07	5.2	76.65	2	77.30	75.10	3.2	3,465	0.09%
2022/10/06	4.1	76.99	1	77.20	77.20	3.1	3,418	0.09%
2022/10/05	7	80.33	1	80.90	78.50	6	3,383	0.18%
2022/10/04	1	81.10	3	81.60	80.80	-2	3,366	-0.06%
2022/10/03	3	79.83	0	0.00	79.60	3	3,337	0.09%
2022/09/30	3	77.57	2	77.60	79.70	1	3,309	0.03%
2022/09/29	11	79.99	2	80.65	79.60	9	3,262	0.28%
2022/09/28	7	82.64	2	80.75	78.80	5	3,213	0.16%
2022/09/27	10	84.76	8	86.20	86.90	2	3,177	0.06%
2022/09/26	8	85.96	37	86.29	85.60	-29	3,159	-0.92%
2022/09/23	13.6	92.73	1	89.51	88.40	12.6	3,087	0.41%
2022/09/22	8.5	93.84	13	94.75	95.50	-4.5	2,972	-0.15%
2022/09/21	11	97.03	7	94.89	95.30	4	2,867	0.14%
2022/09/20	12	102.58	1	104.50	101.50	11	2,744	0.40%
2022/09/19	6	103.58	11	102.86	102.50	-5	2,755	-0.18%
2022/09/16	16.1	107.83	2.8	105.24	106.50	13.3	2,761	0.48%
2022/09/15	6	117.33	5	117.50	115.00	1	2,694	0.04%
2022/09/14	5.1	117.22	7.1	117.07	116.50	-2	2,691	-0.07%
2022/09/13	7	123.23	10	123.70	121.50	-3	2,654	-0.11%
2022/09/12	6.2	126.24	7.4	127.81	127.50	-1.2	2,622	-0.05%
2022/09/08	4	129.63	0	0.00	130.50	4	2,580	0.15%
2022/09/07	2.6	130.31	1	131.00	129.50	1.6	2,580	0.06%
2022/09/06	2.2	136.83	3	135.17	132.50	-0.8	2,569	-0.03%
2022/09/05	4.1	138.59	3	138.83	136.50	1.1	2,551	0.05%
2022/09/02	2	138.25	3	137.33	137.50	-1	2,534	-0.04%
2022/09/01	29.5	144.94	13	143.77	136.00	16.5	2,489	0.66%
2022/08/31	0	0.00	7.4	145.25	147.00	-7.4	2,260	-0.33%
2022/08/30	1	132.50	3.1	133.32	134.00	-2.1	2,205	-0.09%
2022/08/29	1	131.00	6	131.33	132.50	-5	2,191	-0.23%
2022/08/26	3.1	133.17	11	132.09	132.00	-7.9	2,180	-0.36%
2022/08/25	12.1	132.92	13	131.38	131.50	-0.9	2,162	-0.04%
2022/08/24	7	134.86	12	132.54	133.50	-5	2,135	-0.23%
2022/08/23	6	129.50	2	130.50	129.00	4	2,083	0.19%
2022/08/22	9	132.33	6	132.58	130.50	3	2,066	0.15%
2022/08/19	8	133.50	6	133.50	132.00	2	2,045	0.10%
2022/08/18	3.1	135.18	5	135.10	134.00	-1.9	2,038	-0.09%
2022/08/17	7	135.93	8	136.44	135.00	-1	2,040	-0.05%
2022/08/16	3	134.33	0	0.00	133.50	3	2,027	0.15%
2022/08/15	3	129.33	2	129.75	132.00	1	2,019	0.05%
2022/08/12	6	133.00	7	132.64	132.00	-1	2,004	-0.05%
2022/08/11	4	134.88	0	0.00	133.50	4	2,010	0.20%
2022/08/10	10	132.80	1	132.50	134.00	9	2,027	0.44%
2022/08/09	0	0.00	1	141.00	140.50	-1	2,018	-0.05%
2022/08/08	4	140.00	0	0.00	140.00	4	2,148	0.19%
2022/08/05	9	141.00	1	143.00	143.00	8	2,159	0.37%
2022/08/04	2	144.72	7	142.86	140.50	-5	2,193	-0.23%
2022/08/03	6	135.67	1	137.02	139.00	5	2,114	0.24%
2022/08/02	14.1	192.16	1	188.00	188.00	13.1	2,109	0.62%
2022/08/01	2	203.50	2	207.50	208.50	0	2,042	0.00%
2022/07/29	3.1	207.48	3	206.00	206.00	0.1	2,027	0.01%
2022/07/28	2	206.25	4	205.63	204.50	-2	2,048	-0.10%
2022/07/27	3.1	199.32	1	202.00	204.50	2.1	2,073	0.10%
2022/07/26	3	197.33	4	196.88	197.50	-1	2,078	-0.05%
2022/07/25	1	194.00	2	198.26	199.00	-1	2,080	-0.05%
2022/07/22	2	197.00	5	197.00	195.00	-3	2,070	-0.14%
2022/07/21	3	187.17	1	186.50	191.50	2	2,057	0.10%
2022/07/20	2	182.50	2	182.50	183.50	0	2,064	0.00%
2022/07/19	0.2	180.50	1	180.50	179.50	-0.8	2,119	-0.04%
2022/07/18	0.3	183.00	0	0.00	181.50	0.3	2,226	0.01%
2022/07/15	11.4	176.55	11	174.05	177.50	0.4	2,237	0.02%
2022/07/14	1	174.50	1	175.00	177.50	0	2,247	0.00%
2022/07/13	3	173.33	4	176.25	174.50	-1	2,253	-0.05%
2022/07/12	17.3	170.17	2	171.75	168.00	15.3	2,262	0.68%
2022/07/11	4	177.12	2	178.25	177.50	2	2,275	0.09%
2022/07/08	1	179.50	3.1	179.51	177.00	-2.1	2,284	-0.09%
2022/07/07	4	175.62	3	177.67	180.00	1	2,298	0.04%
2022/07/06	6.2	179.79	6	180.75	174.00	0.2	2,297	0.01%
2022/07/05	6	171.18	11.2	172.30	177.00	-5.1	2,318	-0.22%
2022/07/04	14.1	177.11	28	177.39	174.50	-13.9	2,264	-0.61%
2022/07/01	7	197.08	3.4	197.09	193.50	3.6	2,210	0.16%
2022/06/30	0	0.00	1	206.50	205.00	-1	2,177	-0.05%
2022/06/29	2	208.00	3	207.00	205.50	-1	2,191	-0.05%
2022/06/28	5	207.90	2	207.50	206.00	3	2,193	0.14%
2022/06/27	10	209.15	2	209.25	209.00	8	2,179	0.37%
2022/06/24	4	225.88	7	226.79	226.00	-3	2,117	-0.14%
2022/06/23	14.1	220.19	19.1	223.19	226.50	-5	2,090	-0.24%
2022/06/22	3	215.50	5	222.99	206.00	-2	2,050	-0.10%
2022/06/20	7	218.00	2	211.00	205.50	5	2,041	0.24%
2022/06/17	0	0.00	0.2	220.00	220.00	-0.2	2,044	-0.01%
2022/06/16	0.2	222.00	30	221.08	220.00	-29.8	2,092	-1.42%
2022/06/15	0.1	217.50	0	0.00	217.00	0.1	2,113	0.00%
2022/06/14	32.1	216.67	5	208.70	218.00	27.1	2,126	1.27%
2022/06/13	6.1	214.83	9.2	210.99	210.00	-3.1	2,115	-0.15%
2022/06/10	11.3	222.26	2	221.50	220.00	9.3	2,146	0.43%
2022/06/09	0.1	222.00	0	0.00	220.50	0.1	2,152	0.01%
2022/06/08	3.3	224.36	5.2	227.44	222.00	-1.8	2,162	-0.08%
2022/06/07	5.4	225.91	8	223.50	222.50	-2.7	2,150	-0.12%
2022/06/06	12	223.08	0	0.00	221.00	12	2,150	0.56%
2022/06/02	0	0.00	0.1	220.00	219.00	-0.1	2,158	0.00%
2022/06/01	0	221.50	0	0.00	220.50	0	2,186	0.00%
2022/05/31	0	221.00	0	0.00	223.50	0	2,196	0.00%
2022/05/27	2	218.00	0	0.00	217.00	2	2,263	0.09%
2022/05/26	1	219.01	0	0.00	217.00	1	2,273	0.04%
2022/05/25	2.1	222.23	2	223.75	221.00	0.1	2,286	0.00%
2022/05/24	1	220.49	0	0.00	216.50	1	2,317	0.04%
2022/05/23	0	227.03	0	0.00	225.00	0	2,309	0.00%
2022/05/20	1	231.51	0	0.00	229.00	1	2,318	0.04%
2022/05/19	2	225.52	0	0.00	231.00	2	2,316	0.09%
2022/05/18	2	234.00	1	229.50	229.50	1	2,329	0.04%
2022/05/17	0	0.00	3	232.00	228.00	-3	2,362	-0.13%
2022/05/16	18.1	226.37	32	230.31	234.00	-14	2,499	-0.56%
2022/05/13	1	212.50	14	211.18	216.00	-13	2,372	-0.55%
2022/05/12	3.2	201.05	15.1	198.70	196.50	-12	2,364	-0.51%
2022/05/11	0.1	214.29	9.1	212.82	210.50	-9.1	2,321	-0.39%
2022/05/10	2.1	214.10	5.2	217.95	215.00	-3.1	2,314	-0.13%
2022/05/09	3	225.69	0.2	230.00	222.50	2.9	2,323	0.12%
2022/05/06	1.1	231.05	0	231.50	233.50	1.1	2,330	0.05%
2022/05/05	2.3	231.73	1	234.00	234.00	1.3	2,330	0.05%
2022/05/04	4.1	237.25	11	236.27	236.00	-6.9	2,328	-0.30%
2022/05/03	13.2	254.54	24	251.06	248.50	-10.8	2,308	-0.47%
2022/04/29	1	253.97	15	253.33	250.50	-14	2,320	-0.60%
2022/04/28	1.1	256.58	1	258.99	254.00	0.1	2,351	0.00%
2022/04/27	1	259.93	10	254.95	256.50	-9	2,375	-0.38%
2022/04/26	2.2	256.17	5	261.10	255.50	-2.8	2,414	-0.12%
2022/04/25	1.1	267.34	1.1	267.93	262.00	-0.1	2,696	0.00%
2022/04/22	44.1	276.14	23.9	275.84	268.00	20.3	2,720	0.75%
2022/04/21	2.1	265.93	1.2	269.42	265.00	0.9	2,647	0.03%
2022/04/20	2.1	260.30	4	260.88	267.50	-1.9	2,630	-0.07%
2022/04/19	1.1	259.35	0.1	257.50	256.50	1	2,624	0.04%
2022/04/18	3	262.00	0.3	267.00	260.00	2.7	2,634	0.10%
2022/04/15	3.2	267.21	4	268.38	263.50	-0.9	2,621	-0.03%
2022/04/14	21.2	268.96	1	272.00	264.50	20.2	2,599	0.78%
2022/04/13	1	265.88	5	267.00	268.00	-4	2,587	-0.15%
2022/04/12	1.1	257.59	0	0.00	258.50	1.1	2,586	0.04%
2022/04/11	2.2	265.28	4.2	270.00	263.00	-2	2,591	-0.08%
2022/04/08	1	251.52	0.1	252.50	261.00	1	2,609	0.04%
2022/04/07	2.1	250.66	0	0.00	250.50	2.1	2,645	0.08%
2022/04/06	2.1	262.25	1.2	262.58	260.00	0.9	2,632	0.03%
2022/04/01	0	266.00	4.3	271.63	263.50	-4.3	2,639	-0.16%
2022/03/31	0	266.67	1.1	266.18	267.00	-1.1	2,635	-0.04%
2022/03/30	1	263.50	0	0.00	267.50	1	2,622	0.04%
2022/03/29	0.1	264.00	0.2	264.00	263.50	-0.2	2,619	-0.01%
2022/03/28	3	269.16	6.3	266.33	262.50	-3.3	2,606	-0.13%
2022/03/25	3.2	264.60	10	273.50	262.50	-6.8	2,584	-0.26%
2022/03/24	10	270.00	20	270.00	271.00	-10	2,603	-0.38%
2022/03/23	26	268.58	5	268.20	268.50	21	2,611	0.80%
2022/03/22	1.4	264.18	0	0.00	265.00	1.4	2,606	0.05%
2022/03/21	4.1	267.27	13	266.92	268.00	-8.9	2,607	-0.34%
2022/03/18	12	261.79	3	260.17	263.00	9	2,572	0.35%
2022/03/17	0	0.00	2	254.50	254.00	-2	2,558	-0.08%
2022/03/16	2	247.03	10	251.00	247.00	-8	2,562	-0.31%
2022/03/15	12	248.67	0.1	253.02	247.00	11.9	2,641	0.45%
2022/03/14	0	0.00	2.1	251.42	247.00	-2.1	2,652	-0.08%
2022/03/11	2	236.25	2	240.00	242.50	0	2,655	0.00%
2022/03/10	0.1	242.05	1	242.00	242.00	-0.9	2,655	-0.03%
2022/03/09	3	236.66	0	239.50	237.00	3	2,668	0.11%
2022/03/08	15.9	234.97	1	234.50	232.00	14.9	2,669	0.56%
2022/03/07	8.2	243.51	3	243.67	241.50	5.2	2,654	0.19%
2022/03/04	0.7	251.52	6	252.00	251.50	-5.3	2,648	-0.20%
2022/03/03	1	251.97	4	253.75	251.00	-3	2,685	-0.11%
2022/03/02	25.1	254.80	7.6	251.97	252.00	17.5	2,717	0.64%
2022/03/01	1	236.50	0.2	241.68	242.00	0.9	2,670	0.03%
2022/02/25	5.4	232.68	4	231.88	233.50	1.4	2,679	0.05%
2022/02/24	6.7	235.47	5	231.40	230.00	1.7	2,718	0.06%
2022/02/23	0.1	247.00	0	0.00	246.50	0.1	2,701	0.00%
2022/02/22	14.2	246.70	4	246.25	245.00	10.2	2,701	0.38%
2022/02/21	11.1	250.50	4	251.25	249.50	7.1	2,702	0.26%
2022/02/18	22	250.18	3	248.67	254.00	19	2,697	0.70%
2022/02/17	3.8	252.69	5	249.51	251.00	-1.2	2,693	-0.04%
2022/02/16	17.3	269.67	11	262.64	261.00	6.3	2,655	0.24%
2022/02/15	0	0.00	1.5	265.00	265.00	-1.5	2,489	-0.06%
2022/02/14	0.2	243.06	2	243.00	241.00	-1.8	2,483	-0.07%
2022/02/11	1.1	244.66	0	0.00	244.00	1.1	2,468	0.04%
2022/02/10	0.1	248.63	2	248.00	247.00	-1.9	2,462	-0.08%
2022/02/09	3.3	241.82	7.1	242.33	248.00	-3.7	2,472	-0.15%
2022/02/08	13.7	248.09	4	247.00	246.50	9.7	2,443	0.40%
2022/02/07	0.2	255.26	6	255.42	255.50	-5.8	2,417	-0.24%
2022/01/26	4.1	254.31	2	253.50	253.50	2.1	2,413	0.09%
2022/01/25	2.4	261.58	1	267.96	260.00	1.3	2,393	0.06%
2022/01/24	7.3	267.93	1.1	269.10	263.00	6.2	2,394	0.26%
2022/01/21	5.1	268.20	5.1	267.70	263.00	0	2,422	0.00%
2022/01/20	10.3	261.85	9	262.94	264.50	1.3	2,412	0.05%
2022/01/19	8.4	264.08	4	264.50	261.50	4.4	2,422	0.18%
2022/01/18	30.9	283.38	36.1	280.06	266.00	-5.2	2,397	-0.22%
2022/01/17	13.1	274.37	7.2	280.02	283.50	5.9	2,101	0.28%
2022/01/14	5.7	260.74	7.2	260.24	258.00	-1.5	2,030	-0.08%
2022/01/13	4.2	274.46	5	272.10	271.00	-0.8	2,003	-0.04%
2022/01/12	3.5	281.16	12	276.92	276.00	-8.5	1,988	-0.43%
2022/01/11	16.2	284.45	2	285.73	282.50	14.2	1,978	0.72%
2022/01/10	2	286.25	1	281.56	281.00	1	1,978	0.05%
2022/01/07	5.3	281.70	0	0.00	279.00	5.3	2,009	0.26%
2022/01/06	6.2	282.12	18	282.95	278.00	-11.9	2,037	-0.58%
2022/01/05	12.1	278.39	1	282.00	279.00	11.1	2,086	0.53%
2022/01/04	5.2	272.66	0	0.00	275.00	5.2	2,087	0.25%
2022/01/03	3.7	280.22	1	286.00	279.50	2.7	2,084	0.13%
2021/12/30	2.8	296.38	3.1	299.77	299.00	-0.4	2,070	-0.02%
2021/12/29	0	0.00	1	289.00	287.50	-1	2,045	-0.05%
2021/12/28	3.3	286.69	5	290.02	291.00	-1.8	2,115	-0.08%
2021/12/27	0.9	284.04	2	289.50	281.00	-1.1	2,166	-0.05%
2021/12/24	1.1	293.99	3	294.67	293.00	-1.9	2,167	-0.09%
2021/12/23	0	293.50	2	295.00	293.00	-2	2,173	-0.09%
2021/12/22	0.3	293.44	22.8	292.18	292.50	-22.5	2,196	-1.02%
2021/12/21	4.2	295.77	3.3	294.15	292.50	0.9	2,193	0.04%
2021/12/20	24.3	300.19	10.4	303.50	299.50	14	2,167	0.65%
2021/12/17	0.3	285.07	6.1	288.15	292.00	-5.8	2,118	-0.27%
2021/12/16	1.7	286.86	1.8	286.47	284.00	-0.1	2,101	0.00%
2021/12/15	2.2	282.80	0	283.00	286.00	2.2	2,097	0.11%
2021/12/14	3	279.44	1.2	282.83	279.00	1.8	2,093	0.09%
2021/12/13	1.5	284.47	36	282.28	278.50	-34.5	2,083	-1.65%
2021/12/10	0.2	285.36	9.1	285.73	285.00	-8.9	2,093	-0.43%
2021/12/09	52.4	287.68	2	287.00	280.00	50.4	2,079	2.43%
2021/12/08	0.3	263.00	8.1	273.26	279.00	-7.8	1,996	-0.39%
2021/12/07	3.3	249.24	0	0.00	254.00	3.3	1,949	0.17%
2021/12/06	2.3	250.46	3.1	253.34	250.00	-0.7	1,965	-0.04%
2021/12/03	1.2	248.18	1.1	249.00	249.00	0.1	2,009	0.00%
2021/12/02	0.3	241.70	1	242.00	241.00	-0.7	2,033	-0.04%
2021/12/01	1.8	240.23	0	0.00	238.50	1.8	2,047	0.09%
2021/11/30	3.3	242.00	2	245.00	241.00	1.3	2,072	0.06%
2021/11/29	2.5	256.24	3.2	253.97	250.00	-0.7	2,094	-0.03%
2021/11/26	4.2	241.70	12.7	245.37	243.50	-8.5	2,086	-0.41%
2021/11/25	2.3	239.41	5	239.50	237.00	-2.7	2,072	-0.13%
2021/11/24	4.4	238.44	3	233.33	240.00	1.4	2,109	0.07%
2021/11/23	7.2	242.42	10.1	242.71	237.00	-2.9	2,132	-0.14%
2021/11/22	8	223.75	1.2	214.36	228.00	6.8	2,188	0.31%
2021/11/19	3.3	209.02	3	210.67	207.50	0.3	2,317	0.01%
2021/11/18	3.3	210.88	1	213.96	214.00	2.3	2,493	0.09%
2021/11/17	9.3	205.61	1.4	205.65	205.50	7.9	2,609	0.30%
2021/11/16	0.3	206.94	7	207.50	207.00	-6.7	2,692	-0.25%
2021/11/15	3.3	212.94	4	213.38	212.50	-0.7	2,762	-0.02%
2021/11/11	2	223.96	1	221.00	221.00	1	3,075	0.03%
2021/11/10	1.2	222.25	1	221.50	220.50	0.2	3,227	0.01%
2021/11/09	0.1	224.04	2	223.75	223.00	-1.9	3,353	-0.06%
2021/11/08	1.1	228.49	1	232.00	225.50	0.1	3,392	0.00%
2021/11/05	2.1	225.11	0	0.00	227.50	2.1	3,411	0.06%
2021/11/04	1.1	222.60	1	225.50	222.50	0.1	3,457	0.00%
2021/11/03	0.2	224.83	0	224.00	225.50	0.2	3,487	0.01%
2021/11/02	0	226.50	0	0.00	224.00	0	3,499	0.00%
2021/11/01	0.6	227.49	1	226.50	226.00	-0.4	3,501	-0.01%
2021/10/29	1.4	244.95	4.1	244.03	240.00	-2.7	3,499	-0.08%
2021/10/28	0.1	239.01	1.1	239.00	240.00	-0.9	3,475	-0.03%
2021/10/27	1	216.00	2.2	213.29	218.50	-1.2	3,510	-0.03%
2021/10/26	4.2	196.65	1.2	195.83	199.00	2.9	3,496	0.08%
2021/10/25	1.5	202.97	1	204.00	203.50	0.5	3,506	0.01%
2021/10/22	0.1	208.14	1	212.00	208.00	-0.9	3,557	-0.02%
2021/10/21	1.3	212.54	0.2	214.67	210.50	1.2	3,590	0.03%
2021/10/20	0.2	209.98	0	210.00	208.50	0.2	3,639	0.01%
2021/10/19	0.1	210.80	0	209.00	210.50	0	3,792	0.00%
2021/10/18	7.5	211.71	6	208.67	208.00	1.5	3,873	0.04%
2021/10/15	5.5	220.06	1.1	223.41	218.50	4.4	4,080	0.11%
2021/10/14	8.4	208.70	2.1	209.77	212.00	6.2	4,035	0.15%
2021/10/13	5.5	195.72	11.5	197.18	193.00	-6	4,037	-0.15%
2021/10/12	12.7	210.24	2	209.75	206.00	10.7	4,080	0.26%
2021/10/08	2.1	224.44	0.2	226.91	220.00	1.9	4,107	0.05%
2021/10/07	8.4	220.02	4.1	218.41	229.00	4.2	4,169	0.10%
2021/10/06	2.1	227.07	3	233.49	225.00	-0.9	4,209	-0.02%
2021/10/05	9.2	228.11	28.2	236.15	227.00	-18.9	4,217	-0.45%
2021/10/04	4.9	254.89	3.2	251.82	250.50	1.8	4,162	0.04%
2021/10/01	4	280.37	1.1	278.70	278.00	2.9	4,119	0.07%
2021/09/30	0.1	273.04	1.1	272.10	273.50	-1	4,144	-0.02%
2021/09/29	0.8	268.73	5.4	269.04	268.00	-4.6	4,161	-0.11%
2021/09/28	0	280.64	0	0.00	279.00	0	4,196	0.00%
2021/09/27	3	282.04	1	284.03	282.00	2	4,226	0.05%
2021/09/24	1	285.01	0	0.00	285.00	1	4,261	0.02%
2021/09/23	1	286.00	0	0.00	283.50	1	4,299	0.02%
2021/09/22	2	281.99	2	280.76	280.50	0	4,409	0.00%
2021/09/17	0	281.93	0	0.00	286.00	0	4,478	0.00%
2021/09/16	1.2	286.34	0	0.00	284.00	1.2	4,510	0.03%
2021/09/15	0.1	292.09	3	289.00	290.00	-2.9	4,547	-0.06%
2021/09/14	1.1	281.97	1	281.50	279.00	0.1	4,586	0.00%
2021/09/13	1.1	282.54	0.4	282.50	282.00	0.7	4,596	0.02%
2021/09/10	2.2	288.78	5.1	288.36	285.50	-3	4,612	-0.06%
2021/09/09	2.5	286.50	4	288.12	284.50	-1.5	4,622	-0.03%
2021/09/08	24.3	298.67	2.4	302.18	297.00	21.9	4,607	0.48%
2021/09/07	0.3	284.96	4.3	291.23	295.00	-4	4,622	-0.09%
2021/09/06	6.1	279.91	2	280.26	277.50	4	4,732	0.09%
2021/09/03	5	277.75	3	279.17	277.00	2	4,702	0.04%
2021/09/02	4.9	282.80	1	284.11	281.00	3.9	4,782	0.08%
2021/09/01	3.3	293.04	1.1	296.56	290.50	2.1	4,871	0.04%
2021/08/31	1.2	303.07	1	305.43	302.50	0.1	4,859	0.00%
2021/08/30	3.2	298.38	4	296.13	299.00	-0.8	4,853	-0.02%
2021/08/27	6	287.85	2.2	288.98	289.50	3.8	4,823	0.08%
2021/08/26	16.3	288.61	2.4	287.75	286.00	13.9	4,794	0.29%
2021/08/25	13.3	299.61	12.2	304.79	302.50	1.1	4,693	0.02%
2021/08/24	12.5	317.72	10.4	318.64	304.00	2.2	4,625	0.05%
2021/08/23	21.3	348.27	6.4	349.95	337.00	14.9	4,507	0.33%
2021/08/20	5.3	340.39	16.5	344.17	355.00	-11.2	4,439	-0.25%
2021/08/19	8.8	334.55	9	336.01	334.00	-0.3	4,391	-0.01%
2021/08/18	7.4	345.43	257	342.14	335.50	-249.6	4,360	-5.73%	大賣/鉅額交易
2021/08/17	9.5	359.65	17.4	368.31	367.00	-7.9	4,269	-0.18%
2021/08/16	54.3	334.69	21.6	332.11	339.50	32.8	4,138	0.79%
2021/08/13	3.6	300.65	29.7	299.43	309.00	-26.1	4,039	-0.65%
2021/08/12	2.3	290.14	13.2	291.83	289.50	-10.9	4,016	-0.27%
2021/08/11	9	282.33	0.1	283.34	281.50	8.9	4,137	0.22%
2021/08/10	3.4	283.56	3.1	290.90	289.00	0.3	4,281	0.01%
2021/08/09	6.1	281.36	2	279.00	278.00	4.1	4,446	0.09%
2021/08/06	1.1	284.49	11	283.50	283.00	-9.9	4,669	-0.21%
2021/08/05	1	287.50	3	283.85	282.00	-2	4,861	-0.04%
2021/08/04	3	284.95	3	282.83	280.00	0	4,955	0.00%
2021/08/03	2	287.00	2	287.00	285.00	0	4,951	0.00%
2021/08/02	4	282.51	2.2	291.71	293.00	1.8	4,925	0.04%
2021/07/30	2	283.45	6.2	277.19	277.50	-4.2	4,924	-0.08%
2021/07/29	2.1	280.29	12.2	280.12	280.00	-10.1	4,933	-0.20%
2021/07/28	1	272.01	9.1	275.71	275.50	-8.1	5,018	-0.16%
2021/07/27	1.1	262.85	2	266.74	261.50	-0.9	5,079	-0.02%
2021/07/26	0.1	278.34	6.3	276.00	278.50	-6.1	5,088	-0.12%
2021/07/23	7.1	263.10	6.4	258.14	263.00	0.7	5,072	0.01%
2021/07/22	8.1	284.47	1	289.00	282.50	7.1	4,993	0.14%
2021/07/21	7.2	297.47	26	298.78	299.00	-18.7	4,929	-0.38%
2021/07/20	0	0.00	6	280.50	280.50	-6	4,732	-0.13%
2021/07/19	13.1	261.17	4	257.49	255.00	9	4,813	0.19%
2021/07/16	21.1	250.36	9.7	251.43	258.50	11.4	4,793	0.24%
2021/07/15	7	238.26	4.1	235.41	241.00	2.9	4,726	0.06%
2021/07/14	46.4	207.35	5.1	206.10	219.50	41.2	4,713	0.88%
2021/07/13	56.7	222.78	3	216.95	210.00	53.7	4,658	1.15%
2021/07/12	76.1	232.63	2	234.25	232.00	74.1	4,584	1.62%
2021/07/09	11.1	239.65	0	0.00	239.00	11.1	4,641	0.24%
2021/07/08	2	243.97	1	242.50	241.00	1	4,730	0.02%
2021/07/07	2	247.28	4	250.38	248.50	-2	4,730	-0.04%
2021/07/06	1.2	236.34	1	236.00	235.00	0.2	4,739	0.00%
2021/07/05	7.1	229.29	6	233.35	238.50	1.1	4,745	0.02%
2021/07/02	4	240.99	4	240.75	237.50	0	4,730	0.00%
2021/07/01	4	251.24	4	247.75	243.00	0	4,797	0.00%
2021/06/30	5	243.30	0	245.50	247.00	5	4,823	0.10%
2021/06/29	14.6	241.37	97.2	234.37	242.00	-82.6	4,876	-1.69%
2021/06/28	7.4	256.52	21.3	265.94	258.00	-13.9	4,877	-0.28%
2021/06/25	9.1	271.00	2.1	272.99	269.50	7.1	4,900	0.14%
2021/06/24	18	274.50	3	275.84	276.50	15	4,923	0.30%
2021/06/23	8	268.94	11	274.27	275.00	-3	5,050	-0.06%
2021/06/22	69	275.60	1	275.00	255.50	68	5,062	1.34%
2021/06/21	1	270.00	26	279.85	272.00	-25	5,161	-0.48%
2021/06/18	1	270.00	4	279.88	270.00	-3	5,191	-0.06%
2021/06/17	1	240.00	15	250.27	260.00	-14	5,234	-0.27%
2021/06/16	11	262.59	3.1	268.23	255.00	7.9	5,289	0.15%
2021/06/15	28.2	277.79	11.1	270.84	283.00	17.1	5,283	0.32%
2021/06/11	1	275.50	0	0.00	275.50	1	5,171	0.02%
2021/06/09	10	250.50	11.1	250.50	250.50	-1.1	5,214	-0.02%
2021/06/08	10	216.70	10	198.00	228.00	0	5,200	0.00%
2021/06/07	3.2	207.50	5	207.50	207.50	-1.9	5,154	-0.04%
2021/06/04	18.5	230.50	8	230.50	230.50	10.5	5,149	0.20%
2021/06/03	7.4	256.00	4.2	256.00	256.00	3.2	5,143	0.06%
2021/06/02	12.6	284.00	0	284.00	284.00	12.6	5,146	0.25%
2021/06/01	1.1	315.50	0	0.00	315.50	1.1	5,172	0.02%
2021/05/28	7.7	390.24	43.3	389.01	389.00	-35.5	5,093	-0.70%
2021/05/27	0.4	400.88	5.2	405.42	402.00	-4.8	5,050	-0.10%
2021/05/26	1.1	386.18	7.1	393.50	386.00	-6	5,024	-0.12%
2021/05/25	9.1	384.24	8.2	377.45	380.00	0.9	5,073	0.02%
2021/05/24	8.5	388.94	11	379.45	396.50	-2.5	5,022	-0.05%
2021/05/21	8	361.25	51	364.11	360.50	-43	5,040	-0.85%
2021/05/20	5.3	346.82	22	356.11	352.00	-16.7	5,007	-0.33%
2021/05/19	74.4	341.27	35.4	344.54	344.50	39	4,972	0.78%
2021/05/18	17.1	383.81	33.3	378.72	375.50	-16.2	4,890	-0.33%
2021/05/17	21.1	408.90	25	412.10	417.00	-3.9	4,770	-0.08%
2021/05/14	21.1	366.97	29.1	369.06	379.50	-8	4,819	-0.17%
2021/05/13	42.9	350.66	94.3	350.60	363.00	-51.4	4,773	-1.08%
2021/05/12	85.6	324.12	45.2	324.45	330.00	40.4	4,696	0.86%
2021/05/11	51.2	294.37	2.1	297.80	300.00	49.1	4,539	1.08%
2021/05/10	10	283.40	4	281.01	280.00	6	4,515	0.13%
2021/05/07	2	274.50	2	273.51	275.00	0	4,520	0.00%
2021/05/06	4.6	274.39	6.1	273.67	270.00	-1.5	4,514	-0.03%
2021/05/05	4	283.27	1	292.00	287.00	3	4,463	0.07%
2021/05/04	16	291.00	16	295.31	281.00	0	4,450	0.00%
2021/05/03	15.1	305.24	42.1	305.69	310.00	-27	4,379	-0.62%
2021/04/29	3	286.17	11	285.04	285.00	-8	4,273	-0.19%
2021/04/28	6.1	279.10	1	280.50	276.00	5.1	4,253	0.12%
2021/04/27	5	288.80	2	289.37	287.00	3	4,267	0.07%
2021/04/26	0	270.00	0	0.00	268.50	0	4,210	0.00%
2021/04/23	0	0.00	0	268.00	262.00	0	4,211	0.00%
2021/04/22	7.1	268.60	9	264.22	259.00	-1.9	4,191	-0.04%
2021/04/21	3	283.33	3	279.00	277.50	0	4,115	0.00%
2021/04/20	0	0.00	2	279.25	287.00	-2	4,124	-0.05%
2021/04/19	3.5	279.72	0	0.00	275.00	3.5	4,152	0.08%
2021/04/16	2	289.00	1	294.00	286.00	1	4,120	0.02%
2021/04/15	0.1	288.00	0	0.00	288.00	0.1	4,108	0.00%
2021/04/14	5.1	286.96	5	289.30	282.50	0.1	4,119	0.00%
2021/04/13	12	302.25	3	309.83	295.00	9	4,048	0.22%
2021/04/12	2	314.00	6	314.00	314.00	-4	3,950	-0.10%
2021/04/09	8	279.00	12.3	281.30	285.50	-4.3	3,977	-0.11%
2021/04/08	0	0.00	5.1	274.61	272.50	-5.1	3,999	-0.13%
2021/04/07	6.1	283.79	1	281.00	276.00	5.1	4,096	0.12%
2021/04/06	5	274.80	5.1	277.86	270.00	-0.1	4,146	0.00%
2021/04/01	12	289.58	8	293.19	289.00	4	4,076	0.10%
2021/03/31	7.1	288.61	18.1	290.10	289.00	-11	4,019	-0.27%
2021/03/30	12.1	290.20	8.1	291.12	296.00	4	3,930	0.10%
2021/03/29	24	279.06	22.1	273.49	284.50	1.9	3,829	0.05%
2021/03/26	16.2	252.76	6.1	254.15	259.00	10.1	3,755	0.27%
2021/03/25	9	259.72	22	261.75	253.00	-13	3,691	-0.35%
2021/03/24	7	240.21	7	237.64	249.00	0	3,517	0.00%
2021/03/23	13	222.00	8	220.26	226.50	5	3,432	0.15%
2021/03/22	3	203.00	6	202.58	206.00	-3	3,317	-0.09%
2021/03/19	13.4	206.32	2	207.00	202.00	11.4	3,266	0.35%
2021/03/18	8	205.81	10.2	205.49	208.00	-2.2	3,208	-0.07%
2021/03/17	4.2	198.58	5	189.80	197.50	-0.8	3,151	-0.03%
2021/03/16	3.8	200.14	7	201.86	197.50	-3.2	3,095	-0.10%
2021/03/15	9	202.56	1	205.00	202.00	8	3,068	0.26%
2021/03/12	9	203.32	2	203.00	197.00	7	3,041	0.23%
2021/03/11	8	206.50	1	216.00	214.00	7	2,979	0.23%
2021/03/10	30	204.83	2	203.25	205.00	28	2,905	0.96%
2021/03/09	2.5	189.20	0	0.00	196.00	2.5	2,892	0.09%
2021/03/08	0	0.00	4	198.88	188.00	-4	2,885	-0.14%
2021/03/05	2	203.50	103	200.42	203.50	-101	2,886	-3.50%	大賣/鉅額交易
2021/03/04	21	181.81	0	0.00	185.00	21	2,903	0.72%
2021/03/03	0	0.00	1	172.50	180.00	-1	2,954	-0.03%
2021/03/02	80.5	174.80	1	176.50	172.50	79.5	3,103	2.56%
2021/02/26	0	0.00	7	173.93	175.50	-7	3,110	-0.23%
2021/02/25	9	190.23	9	182.56	185.00	0	3,088	0.00%
2021/02/24	0	0.00	0	175.50	175.50	0	3,017	0.00%
2021/02/23	12.4	222.25	11	214.01	194.50	1.4	3,047	0.05%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/19	1	196.50	1.7	196.50	196.50	-0.7	3,019	-0.02%
2021/02/18	3	179.00	3	179.00	179.00	0	3,061	0.00%
2021/02/17	2	162.50	15	163.00	163.00	-13	3,051	-0.43%
2021/02/05	43.1	144.54	40.6	142.57	148.50	2.4	3,018	0.08%
2021/02/04	17.3	129.80	17.2	133.02	135.00	0.1	2,799	0.00%
2021/02/03	25	121.24	17.4	119.11	123.00	7.6	2,649	0.29%
2021/02/02	3.1	108.88	0	109.75	112.00	3.1	2,511	0.12%
2021/02/01	2	110.50	3	111.33	110.00	-1	2,462	-0.04%
2021/01/29	4	102.88	0	0.00	103.00	4	2,382	0.17%
2021/01/28	1.1	105.57	2	106.50	105.50	-1	2,359	-0.04%
2021/01/27	0.1	107.83	0	0.00	106.50	0.1	2,351	0.00%
2021/01/26	1	108.00	7	108.50	107.50	-6	2,376	-0.25%
2021/01/25	10	108.95	2	109.50	107.50	8	2,399	0.33%
2021/01/22	2	104.50	0	0.00	104.50	2	2,347	0.09%
2021/01/21	1.1	104.02	1	103.50	103.50	0.1	2,340	0.00%
2021/01/20	4	104.75	3	105.50	106.00	1	2,322	0.04%
2021/01/19	0	102.00	0	0.00	103.00	0	2,267	0.00%
2021/01/18	0	0.00	1	102.00	102.00	-1	2,275	-0.04%
2021/01/15	0.1	99.00	1	98.20	98.20	-0.9	2,249	-0.04%
2021/01/14	0.2	100.00	0	0.00	100.00	0.2	2,246	0.01%
2021/01/13	3.1	100.84	0	0.00	100.00	3.1	2,233	0.14%
2021/01/12	0	0.00	5.1	104.06	106.50	-5.1	2,194	-0.23%
2021/01/11	1	99.00	0	0.00	99.10	1	2,123	0.05%
2021/01/07	1	100.00	1	101.00	100.50	0	2,111	0.00%
2021/01/05	1	98.00	0	0.00	97.60	1	2,115	0.05%
2021/01/04	2.2	97.82	3	98.57	96.70	-0.8	2,119	-0.04%
2020/12/31	5	108.00	5	105.50	103.00	0	2,074	0.00%
2020/12/30	4	112.38	3.1	111.11	110.00	1	1,991	0.05%
2020/12/29	2	108.50	5.5	106.27	109.50	-3.5	1,865	-0.19%
2020/12/28	1	99.30	0	0.00	99.60	1	1,777	0.06%
2020/12/25	2	96.00	0	0.00	95.90	2	1,760	0.11%
2020/12/24	1	95.10	1	95.10	95.10	0	1,759	0.00%
2020/12/22	1	93.60	2	92.50	98.40	-1	1,761	-0.06%
2020/12/21	2	92.70	0	0.00	92.50	2	1,749	0.11%
2020/12/17	0.3	95.00	0	0.00	94.10	0.3	1,757	0.02%
2020/12/11	0.3	92.50	6	94.07	94.90	-5.7	1,842	-0.31%
2020/12/10	2	95.15	0	0.00	93.80	2	1,835	0.11%
2020/12/09	2.1	94.98	2.5	95.45	93.90	-0.5	1,845	-0.03%
2020/12/08	0	0.00	1	97.99	96.00	-1	1,856	-0.05%
2020/12/07	3	96.30	2	96.50	96.00	1	1,857	0.05%
2020/12/04	1	101.00	4.1	101.78	100.50	-3.1	1,858	-0.17%
2020/12/02	0	0.00	1.1	102.05	102.50	-1.1	1,901	-0.06%
2020/12/01	1	105.00	2	106.00	103.00	-1	1,916	-0.05%
2020/11/30	1	102.50	12	103.54	107.00	-11	1,916	-0.57%
2020/11/27	1.2	103.83	5.1	102.50	102.00	-3.9	1,869	-0.21%
2020/11/26	20	111.29	4	110.75	107.00	16	1,846	0.87%
2020/11/25	0	0.00	6	102.50	102.50	-6	1,766	-0.34%
2020/11/23	2	93.00	4	91.90	92.60	-2	1,799	-0.11%
2020/11/20	1.3	92.74	4	92.58	92.10	-2.7	1,802	-0.15%
2020/11/19	1	94.40	1	95.40	95.40	0	1,777	0.00%
2020/11/18	1	92.50	0	0.00	92.30	1	1,774	0.06%
2020/11/17	0	0.00	8	92.03	94.30	-8	1,804	-0.44%
2020/11/16	4	88.50	4	88.50	88.50	0	1,806	0.00%
2020/11/13	2	89.50	1	89.50	89.90	1	1,883	0.05%
2020/11/12	4	89.25	1	90.00	88.80	3	1,903	0.16%
2020/11/11	3	89.90	5	89.44	88.50	-2	1,914	-0.11%
2020/11/10	7	87.67	8	88.86	87.90	-1	1,913	-0.05%
2020/11/09	6	84.87	1	84.90	84.60	5	1,929	0.26%
2020/11/06	0	0.00	2	85.20	85.20	-2	1,951	-0.10%
2020/11/05	1	86.50	1	87.40	86.50	0	2,011	0.00%
2020/11/04	1	87.10	8	87.31	87.20	-7	2,044	-0.34%
2020/11/03	13.1	89.46	4	89.55	88.00	9.1	2,076	0.44%
2020/11/02	3	90.30	19.1	88.73	90.60	-16.1	2,065	-0.78%
2020/10/30	5	83.66	0	0.00	83.40	5	2,061	0.24%
2020/10/29	4	85.95	3	86.07	85.80	1	2,120	0.05%
2020/10/28	0.1	86.00	5	86.92	85.20	-4.9	2,189	-0.22%
2020/10/27	1	83.80	7	84.16	83.80	-6	2,191	-0.27%
2020/10/26	12.3	83.46	1	83.50	83.00	11.3	2,211	0.51%
2020/10/23	1	87.60	0	0.00	87.60	1	2,247	0.04%
2020/10/22	9	87.48	4	88.13	87.40	5	2,355	0.21%
2020/10/21	3	89.20	1	89.60	89.10	2	2,464	0.08%
2020/10/19	1	90.40	10	90.20	90.00	-9	2,565	-0.35%
2020/10/16	2	89.60	0	0.00	89.60	2	2,615	0.08%
2020/10/15	5	89.28	0	0.00	89.30	5	2,676	0.19%
2020/10/14	0	0.00	5	93.14	91.10	-5	2,804	-0.18%
2020/10/13	10	89.46	4	89.43	89.40	6	2,935	0.20%
2020/10/12	7	93.41	0	0.00	93.10	7	2,944	0.24%
2020/10/08	4	97.15	2	98.00	96.10	2	3,007	0.07%
2020/10/07	0	0.00	1	97.70	97.70	-1	3,065	-0.03%
2020/10/05	1	98.60	3	99.40	98.60	-2	3,303	-0.06%
2020/09/30	2	98.25	0	0.00	98.80	2	3,393	0.06%
2020/09/29	4	94.05	1	95.10	93.70	3	3,525	0.09%
2020/09/28	0	0.00	1	97.00	96.50	-1	3,587	-0.03%
2020/09/25	5	96.78	0	0.00	95.00	5	3,660	0.14%
2020/09/24	6	99.67	2	101.00	99.50	4	3,725	0.11%
2020/09/23	0	0.00	2	102.75	102.50	-2	3,818	-0.05%
2020/09/22	1	103.00	0	0.00	102.00	1	3,916	0.03%
2020/09/21	2	103.25	0	0.00	102.50	2	4,094	0.05%
2020/09/18	2	101.50	2	102.75	103.00	0	4,147	0.00%
2020/09/17	0	0.00	2	101.00	100.50	-2	4,185	-0.05%
2020/09/16	3	102.00	1	101.50	101.50	2	4,240	0.05%
2020/09/15	0	0.00	6	99.08	99.00	-6	4,314	-0.14%
2020/09/14	5	97.90	0	0.00	97.00	5	4,433	0.11%
2020/09/11	0	0.00	12	98.43	97.00	-12	4,655	-0.26%
2020/09/10	2	100.50	2	101.50	100.00	0	4,852	0.00%
2020/09/09	7	102.36	11	103.00	101.50	-4	4,946	-0.08%
2020/09/08	10	104.35	6	104.83	106.50	4	5,090	0.08%
2020/09/04	6	102.08	17	99.25	100.50	-11	5,396	-0.20%
2020/09/03	3	99.23	9	98.88	98.80	-6	5,565	-0.11%
2020/09/02	1.2	101.17	1	101.50	101.00	0.2	5,659	0.00%
2020/09/01	5	102.60	7	103.64	102.00	-2	5,716	-0.03%
2020/08/31	15.2	107.32	9	105.89	105.50	6.2	5,721	0.11%
2020/08/28	3	103.83	4	103.88	103.00	-1	5,706	-0.02%
2020/08/27	5	103.30	12	101.88	104.00	-7	5,783	-0.12%
2020/08/26	4	101.88	0	0.00	101.00	4	5,926	0.07%
2020/08/25	0	0.00	2	99.45	99.10	-2	6,019	-0.03%
2020/08/24	2	101.25	0	0.00	101.00	2	6,138	0.03%
2020/08/21	7	99.71	22	98.44	103.50	-15	6,248	-0.24%
2020/08/20	23	94.96	17	95.98	95.20	6	6,403	0.09%
2020/08/19	15	101.83	4	100.75	100.00	11	6,668	0.16%
2020/08/18	2	96.75	10	98.14	98.60	-8	6,835	-0.12%
2020/08/17	4	90.45	1	92.10	89.70	3	7,088	0.04%
2020/08/14	4	91.18	4	92.20	91.00	0	7,195	0.00%
2020/08/13	6	90.45	16	89.98	90.00	-10	7,469	-0.13%
2020/08/12	2	94.50	7	96.13	94.90	-5	7,507	-0.07%
2020/08/11	22	95.68	8	95.41	93.10	14	7,655	0.18%
2020/08/10	7	103.64	9	100.39	100.00	-2	7,675	-0.03%
2020/08/07	2	102.00	6	104.50	103.50	-4	7,858	-0.05%
2020/08/06	11.1	103.09	3	103.50	101.00	8.1	8,049	0.10%
2020/08/05	3	100.83	4	101.75	101.00	-1	8,139	-0.01%
2020/08/04	10	106.30	10	105.60	104.00	0	8,344	0.00%
2020/08/03	7	105.57	18	106.83	108.50	-11	8,536	-0.13%
2020/07/31	2.1	99.69	4	99.53	99.00	-1.9	8,874	-0.02%
2020/07/30	7	99.69	5	99.10	99.10	2	8,900	0.02%
2020/07/29	23	99.88	11	100.00	98.00	12	8,995	0.13%
2020/07/28	17	92.75	5	95.24	96.80	12	9,085	0.13%
2020/07/27	13	98.01	15	100.49	96.80	-2	9,064	-0.02%
2020/07/24	3	108.83	5	108.30	107.00	-2	9,058	-0.02%
2020/07/23	3	109.50	3	111.00	109.00	0	9,275	0.00%
2020/07/22	5	112.20	6	113.00	112.00	-1	9,417	-0.01%
2020/07/21	6	106.67	2	105.50	107.50	4	9,504	0.04%
2020/07/20	12	103.00	8	104.94	107.00	4	9,606	0.04%
2020/07/17	20	115.45	7	117.29	112.50	13	9,548	0.14%
2020/07/16	9	126.11	3	125.50	124.50	6	9,525	0.06%
2020/07/15	2	127.50	5	126.90	124.50	-3	9,663	-0.03%
2020/07/14	8	129.19	5	128.40	129.00	3	9,617	0.03%
2020/07/13	10	126.35	1.2	126.00	126.00	8.8	9,570	0.09%
2020/07/10	5	130.10	12	130.50	130.00	-7	9,534	-0.07%
2020/07/09	3	125.67	1	125.50	124.00	2	9,412	0.02%
2020/07/08	8	126.88	8	127.06	127.50	0	9,332	0.00%
2020/07/07	0	0.00	3	120.83	119.00	-3	9,215	-0.03%
2020/07/06	12	122.58	8	123.00	121.50	4	9,209	0.04%
2020/07/03	7	120.86	9	121.17	121.00	-2	9,188	-0.02%
2020/07/02	12	125.17	3	126.00	123.00	9	9,143	0.10%
2020/07/01	1	122.00	5	120.50	122.50	-4	9,107	-0.04%
2020/06/30	8	122.18	6	122.33	121.50	2	9,032	0.02%
2020/06/29	1	113.00	4	117.25	118.50	-3	8,874	-0.03%
2020/06/24	8	109.31	15	109.83	108.00	-7	8,869	-0.08%
2020/06/23	4	113.75	6.1	113.34	113.00	-2.1	8,821	-0.02%
2020/06/22	4	115.13	3	114.00	113.50	1	8,813	0.01%
2020/06/19	7	115.29	11.1	114.18	113.50	-4.1	8,763	-0.05%
2020/06/18	19	116.61	3	115.17	119.50	16	8,676	0.18%
2020/06/17	6	112.17	15	110.33	115.50	-9	8,475	-0.11%
2020/06/16	2	109.00	3	106.67	105.00	-1	8,308	-0.01%
2020/06/15	5	104.50	11	107.18	106.00	-6	8,290	-0.07%
2020/06/12	7.1	99.15	5	101.50	104.00	2.1	8,214	0.03%
2020/06/11	12	99.42	12	102.58	96.00	0	8,193	0.00%
2020/06/10	3	102.83	17	103.44	105.50	-14	8,026	-0.17%
2020/06/09	20	88.85	4	92.85	96.30	16	7,856	0.20%
2020/06/08	5	89.32	5	90.10	87.60	0	7,796	0.00%
2020/06/05	3	90.90	3	91.27	91.40	0	7,751	0.00%
2020/06/04	4	92.15	4.1	91.99	91.00	-0.1	7,761	0.00%
2020/06/03	1.1	95.33	5	93.32	93.90	-3.9	7,746	-0.05%
2020/06/02	17	92.97	17	93.76	89.00	0	7,687	0.00%
2020/06/01	7	99.49	12.2	100.22	97.00	-5.2	7,596	-0.07%
2020/05/29	6	100.75	6	101.30	101.50	0	7,519	0.00%
2020/05/28	5	95.34	17.1	95.77	98.00	-12.1	7,444	-0.16%
2020/05/27	17	99.96	15.2	100.84	98.00	1.8	7,410	0.02%
2020/05/26	34.1	104.51	15	105.30	107.00	19.1	7,256	0.26%
2020/05/25	7	98.19	20	98.55	100.50	-13	7,085	-0.18%
2020/05/22	39	88.62	13	89.45	91.40	26	7,186	0.36%
2020/05/21	7	83.91	6	83.45	83.10	1	6,910	0.01%
2020/05/20	19	82.89	21	83.19	84.60	-2	6,892	-0.03%
2020/05/19	0	0.00	8	85.80	85.80	-8	6,676	-0.12%
2020/05/18	5	76.00	17	77.37	78.00	-12	6,790	-0.18%
2020/05/15	8	72.56	3	72.50	72.10	5	6,764	0.07%
2020/05/14	13.1	74.43	49	75.56	73.10	-35.9	6,756	-0.53%
2020/05/13	42	70.85	13	71.99	75.00	29	6,547	0.44%
2020/05/12	18	66.18	10	66.94	68.20	8	6,365	0.13%
2020/05/11	13.1	67.23	16	66.19	66.50	-2.9	6,245	-0.05%
2020/05/08	33	73.66	34.1	73.31	70.40	-1.1	5,998	-0.02%
2020/05/07	37	76.75	42	75.39	78.20	-5	5,762	-0.09%
2020/05/06	0	0.00	12	71.10	71.10	-12	5,353	-0.22%
2020/05/05	7	63.17	7	64.39	64.70	0	5,321	0.00%
2020/05/04	23	57.13	17	57.01	58.90	6	5,216	0.12%
2020/04/30	17	54.50	19	54.11	53.60	-2	5,120	-0.04%
2020/04/29	31	53.85	2	53.50	53.30	29	5,081	0.57%
2020/04/28	23	57.19	9	57.23	55.50	14	5,019	0.28%
2020/04/27	14	53.97	24	54.37	54.60	-10	4,773	-0.21%
2020/04/24	9	49.69	38	49.27	49.65	-29	4,577	-0.63%
2020/04/23	43.2	49.10	42	49.41	49.90	1.2	4,435	0.03%
2020/04/22	25	46.93	3	46.58	46.80	22	4,259	0.52%
2020/04/21	17	45.97	35	46.60	47.00	-18	4,177	-0.43%
2020/04/20	36	47.65	13	47.44	47.90	23	4,046	0.57%
2020/04/17	2	43.83	0	0.00	43.55	2	3,852	0.05%
2020/04/16	2	44.60	1	44.75	44.15	1	3,812	0.03%
2020/04/15	20	43.94	32	44.94	43.85	-12	3,784	-0.32%
2020/04/14	2	45.98	2	45.68	45.25	0	3,722	0.00%
2020/04/10	0	0.00	1	45.45	45.20	-1	3,668	-0.03%
2020/04/09	0	0.00	6	47.00	45.90	-6	3,647	-0.16%
2020/04/08	2	46.10	7	46.71	47.00	-5	3,579	-0.14%
2020/04/07	5	45.64	37	45.82	45.55	-32	3,517	-0.91%
2020/04/06	41	45.99	2	47.00	46.60	39	3,466	1.13%
2020/04/01	1	44.30	1	44.65	43.95	0	3,387	0.00%
2020/03/31	1	45.10	1	45.30	45.10	0	3,353	0.00%
2020/03/30	11	46.77	3	45.77	46.00	8	3,322	0.24%
2020/03/27	10	44.50	0	0.00	43.75	10	3,257	0.31%
2020/03/26	25	43.85	14	43.93	45.00	11	3,209	0.34%
2020/03/25	13	42.73	2	42.60	43.35	11	3,147	0.35%
2020/03/24	1	43.00	0	0.00	43.00	1	3,095	0.03%
2020/03/23	1	44.00	2	43.40	43.40	-1	3,043	-0.03%
2020/03/20	3	45.37	3	45.32	45.10	0	2,997	0.00%
2020/03/19	3	43.93	14	44.19	44.10	-11	2,933	-0.37%
2020/03/18	21	46.02	2	46.45	46.30	19	2,841	0.67%
2020/03/17	16	44.74	2	45.70	45.95	14	2,740	0.51%
2020/03/16	0	0.00	1	42.05	42.05	-1	2,594	-0.04%
2020/03/13	0	0.00	3	38.25	38.25	-3	2,542	-0.12%
2020/03/12	12	44.37	0	0.00	42.45	12	2,510	0.48%
2020/03/11	2	47.30	6.1	47.24	46.95	-4.1	2,441	-0.17%
2020/03/10	10	46.34	20	47.75	46.65	-10	2,409	-0.42%
2020/03/09	8	51.71	11	50.86	50.10	-3	2,347	-0.13%
2020/03/06	6	51.25	1	52.00	51.40	5	2,282	0.22%
2020/03/05	20	48.80	10	49.66	50.10	10	2,216	0.45%
2020/03/04	7	52.21	4	52.03	52.70	3	2,117	0.14%
2020/03/03	10	52.22	2	52.15	51.80	8	2,073	0.39%
2020/03/02	2	54.85	4	55.53	54.50	-2	2,003	-0.10%
2020/02/27	5	51.10	4	51.43	51.00	1	1,886	0.05%
2020/02/26	8.1	51.17	6	51.80	52.50	2.1	1,814	0.11%
2020/02/25	14	51.71	7	51.96	52.30	7	1,648	0.42%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	6	42.52	18	43.22	43.30	-12	1,266	-0.95%
2020/02/20	3	39.27	28	39.52	39.40	-25	1,148	-2.18%
2020/02/19	5	41.57	139	41.60	41.50	-134	1,058	-12.66%	大賣/鉅額交易
2020/02/18	10	38.02	39	39.15	39.40	-29	846	-3.43%
2020/02/17	6	33.51	5	34.53	35.85	1	687	0.15%
2020/02/14	4	32.84	1	32.70	32.60	3	601	0.50%
2020/02/13	12	32.94	14	32.93	33.00	-2	580	-0.34%
2020/02/12	2	31.70	0	0.00	31.60	2	526	0.38%
2020/02/11	13	31.55	2	31.40	31.45	11	516	2.13%
2020/02/10	1	32.05	1	33.00	32.00	0	505	0.00%
2020/02/06	2	31.38	1	31.15	31.05	1	466	0.21%
2020/02/05	2	31.48	11	31.11	30.90	-9	451	-1.99%
2020/02/04	8	32.25	4	32.18	32.10	4	433	0.92%
2020/02/03	3	31.98	6	34.03	34.90	-3	371	-0.81%
2020/01/31	4	34.25	1	33.50	32.05	3	313	0.96%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/20	0	0.00	1	30.10	30.75	-1	231	-0.43%
2020/01/17	2	29.50	2	29.30	29.65	0	216	0.00%
2020/01/16	1	29.10	0	0.00	29.30	1	212	0.47%
2020/01/13	1	29.15	0	0.00	29.10	1	205	0.49%
2020/01/10	1	29.20	0	0.00	28.95	1	204	0.49%
2020/01/09	2	29.00	0	0.00	28.90	2	202	0.99%
2020/01/07	2	29.95	0	0.00	29.55	2	198	1.01%
2020/01/06	3	30.25	2	30.05	30.10	1	192	0.52%
2020/01/03	7	30.41	0	0.00	29.80	7	183	3.82%
2019/12/26	2	28.80	0	0.00	28.90	2	156	1.28%
2019/12/25	3	28.70	0	0.00	28.80	3	154	1.94%
2019/12/17	1	27.90	0	0.00	28.00	1	126	0.79%
2019/12/12	1	28.95	0	0.00	28.60	1	121	0.83%
2019/12/09	1	27.70	0	0.00	27.70	1	107	0.93%
2019/11/28	0	0.00	1	27.80	27.70	-1	103	-0.97%
2019/11/21	1	28.00	0	0.00	27.95	1	103	0.97%
2019/11/06	0	0.00	5	29.40	29.50	-5	109	-4.55%
2019/11/01	5	28.90	0	0.00	29.90	5	103	4.82%
2019/10/17	0	0.00	3	27.40	27.40	-3	106	-2.81%
2019/08/02	0	0.00	2	31.20	30.90	-2	106	-1.89%
2019/04/10	0	0.00	2	36.30	36.20	-2	235	-0.85%
2019/03/26	3	35.47	0	0.00	35.75	3	228	1.31%
2019/03/11	0	0.00	2	36.30	36.50	-2	255	-0.78%
2019/03/07	1	37.65	30	37.71	37.15	-29	277	-10.45%
2019/03/06	31	38.62	0	0.00	38.30	31	267	11.57%
2019/02/20	0	0.00	2	35.90	35.60	-2	248	-0.80%
2019/01/16	0	0.00	1	35.30	35.20	-1	290	-0.34%
2019/01/08	1	36.90	0	0.00	36.80	1	307	0.33%
2018/12/17	0	0.00	1	38.00	37.55	-1	483	-0.21%
2018/12/04	0	0.00	1	38.20	37.10	-1	496	-0.20%
2018/11/30	0	0.00	3	37.90	37.40	-3	486	-0.62%
2018/11/22	0	0.00	1	36.35	36.45	-1	464	-0.22%
2018/11/21	1	36.90	0	0.00	36.35	1	464	0.22%
2018/11/09	0	0.00	1	37.00	37.00	-1	449	-0.22%
2018/11/05	0	0.00	1	36.60	36.75	-1	447	-0.22%
2018/11/02	1	36.15	1	36.60	36.20	0	444	0.00%
2018/11/01	1	36.15	0	0.00	36.50	1	440	0.23%
2018/10/30	0	0.00	1	37.10	36.85	-1	428	-0.23%
2018/10/23	0	0.00	1	36.50	36.00	-1	409	-0.24%
2018/10/11	1	34.10	0	0.00	34.15	1	388	0.26%
2018/10/08	1	40.25	1	38.00	40.45	0	349	0.00%
2018/10/04	0	0.00	1	38.30	38.60	-1	298	-0.34%
2018/10/03	0	0.00	2	38.85	38.85	-2	264	-0.76%
2018/10/01	1	35.80	0	0.00	35.90	1	220	0.45%
2018/09/25	0	0.00	1	35.35	35.00	-1	221	-0.45%
2018/09/19	0	0.00	2	35.85	35.50	-2	218	-0.91%
2018/09/18	0	0.00	3	34.25	35.10	-3	218	-1.38%
2018/09/17	2	34.50	0	0.00	35.00	2	225	0.89%
2018/09/12	4	36.35	0	0.00	36.55	4	287	1.39%
2018/09/10	2	33.95	0	0.00	33.80	2	262	0.76%
2018/09/07	1	32.90	0	0.00	33.50	1	259	0.38%
2018/09/06	3	33.05	0	0.00	33.05	3	253	1.18%
2018/08/13	0	0.00	33	33.50	32.80	-33	303	-10.86%
2018/08/09	1	34.00	0	0.00	33.95	1	308	0.32%
2018/08/08	0	0.00	1	34.15	34.25	-1	315	-0.32%
2018/08/07	0	0.00	1	34.25	34.05	-1	329	-0.30%
2018/08/06	0	0.00	1	34.30	34.40	-1	338	-0.30%
2018/08/02	0	0.00	2	34.45	34.20	-2	350	-0.57%
2018/07/30	0	0.00	7	34.04	33.90	-7	366	-1.91%
2018/07/24	1	36.20	1	35.60	35.10	0	433	0.00%
2018/07/23	1	34.45	0	0.00	35.30	1	444	0.22%
2018/07/09	1	33.80	0	0.00	33.50	1	809	0.12%
2018/07/03	1	35.70	0	0.00	34.70	1	949	0.11%
2018/07/02	8	35.88	0	0.00	35.90	8	968	0.83%
2018/06/26	0	0.00	6	36.20	35.50	-6	982	-0.61%
2018/06/22	1	37.40	2	38.60	38.50	-1	959	-0.10%
2018/06/21	2	33.85	0	0.00	35.60	2	923	0.22%
2018/06/06	0	0.00	2	32.80	33.05	-2	972	-0.21%
2018/05/16	0	0.00	1	33.75	34.20	-1	1,019	-0.10%
2018/05/15	0	0.00	2	31.90	32.85	-2	1,020	-0.20%
2018/05/04	1	34.50	0	0.00	35.35	1	1,101	0.09%
2018/05/03	2	36.75	2	36.90	36.65	0	1,079	0.00%
2018/04/26	3	41.35	0	0.00	39.00	3	1,040	0.29%
2018/04/25	2	41.70	0	0.00	40.80	2	1,012	0.20%
2018/04/24	2	41.70	0	0.00	43.00	2	992	0.20%
2018/04/23	0	0.00	1	41.40	41.60	-1	967	-0.10%
2018/04/20	2	40.15	0	0.00	40.20	2	951	0.21%
2018/04/19	18	41.79	1	40.90	41.20	17	951	1.79%
2018/04/18	0	0.00	15	39.70	39.45	-15	920	-1.63%
2018/04/17	20	41.28	9	41.01	41.00	11	882	1.25%