高端疫苗 (6547)-永豐金-市政券商分點個股進出

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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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	2.1	50.40	0	0.00	50.20	2.1	1,568	0.13%
2024/04/17	3	51.63	6.1	51.16	51.30	-3.1	1,615	-0.19%
2024/04/16	9	48.49	3	48.79	48.50	6	1,602	0.37%
2024/04/15	7	50.80	2	50.90	50.70	5	1,585	0.32%
2024/04/12	2	52.50	0.4	52.50	52.20	1.6	1,571	0.10%
2024/04/11	4.1	52.30	0	0.00	52.10	4.1	1,584	0.26%
2024/04/10	6	53.15	7.8	52.87	53.00	-1.8	1,583	-0.11%
2024/04/09	3.1	52.03	0	0.00	52.10	3.1	1,581	0.19%
2024/04/08	0	51.81	0	0.00	51.70	0	1,598	0.00%
2024/04/03	4	51.80	6	52.00	51.80	-2	1,598	-0.13%
2024/04/02	2.1	52.15	1	52.00	52.40	1.1	1,596	0.07%
2024/04/01	1	53.00	0.4	52.90	52.90	0.6	1,587	0.04%
2024/03/29	0.2	52.14	0	0.00	52.00	0.2	1,581	0.01%
2024/03/28	0.1	52.20	1	52.20	52.20	-0.9	1,585	-0.06%
2024/03/27	0.1	52.30	1.2	52.29	52.40	-1.1	1,586	-0.07%
2024/03/26	0.1	52.21	6	53.20	52.00	-5.9	1,596	-0.37%
2024/03/22	6	51.97	29	52.26	53.00	-23	1,597	-1.44%
2024/03/21	3	53.30	13	53.47	53.10	-10	1,572	-0.64%
2024/03/20	8	53.88	0	53.60	53.90	8	1,585	0.50%
2024/03/19	1	53.70	15	53.82	53.30	-14	1,596	-0.88%
2024/03/18	7.1	54.22	3	54.30	54.00	4.1	1,598	0.26%
2024/03/15	19	54.36	0	0.00	54.80	19	1,612	1.18%
2024/03/14	5	53.94	5	53.62	54.00	0	1,693	0.00%
2024/03/13	12	55.04	2	54.50	54.00	10	1,702	0.59%
2024/03/12	0.1	55.60	3	55.97	55.70	-2.9	1,718	-0.17%
2024/03/11	7.2	55.76	8.1	55.28	55.20	-0.9	1,733	-0.05%
2024/03/08	1.1	57.54	5	58.30	57.50	-3.9	1,760	-0.22%
2024/03/07	2.4	58.58	7.6	57.92	59.30	-5.2	1,806	-0.29%
2024/03/06	1.1	59.30	14	59.10	59.10	-12.9	1,805	-0.71%
2024/03/05	3.2	59.60	0	0.00	59.30	3.2	1,811	0.18%
2024/03/04	3.1	60.03	1.7	60.04	60.00	1.5	1,813	0.08%
2024/02/29	0	61.20	1	61.20	61.20	-1	1,852	-0.05%
2024/02/27	10	61.50	3.8	61.44	61.40	6.2	1,854	0.34%
2024/02/26	1.2	61.43	0	0.00	61.50	1.2	1,860	0.06%
2024/02/23	2	60.70	2.5	60.92	60.60	-0.5	1,854	-0.03%
2024/02/22	6	61.42	0	0.00	60.80	6	1,859	0.32%
2024/02/21	0	0.00	4	62.20	61.90	-4	1,850	-0.22%
2024/02/20	2	62.70	1	62.40	62.30	1	1,862	0.05%
2024/02/19	2	62.70	4	62.75	62.90	-2	1,888	-0.11%
2024/02/16	5	62.10	0	0.00	62.50	5	1,890	0.26%
2024/02/15	6.1	61.97	7	62.03	61.80	-1	1,890	-0.05%
2024/02/05	19	64.99	17	64.73	65.30	2	1,870	0.11%
2024/02/02	15	60.13	33.2	59.16	60.10	-18.2	1,786	-1.02%
2024/02/01	4.1	60.30	0	0.00	60.00	4.1	1,789	0.23%
2024/01/31	15	60.52	0	0.00	60.20	15	1,794	0.84%
2024/01/30	1	60.40	15	60.13	60.00	-14	1,806	-0.78%
2024/01/29	6.1	61.09	0	0.00	61.30	6.1	1,820	0.34%
2024/01/26	20	61.07	2	60.95	60.90	18	1,825	0.99%
2024/01/25	2.1	62.19	16	62.11	61.40	-13.9	1,817	-0.76%
2024/01/24	0	0.00	3	63.17	63.10	-3	1,795	-0.17%
2024/01/23	0	0.00	3.1	63.20	63.30	-3.1	1,807	-0.17%
2024/01/22	0	0.00	2	63.65	63.00	-2	1,810	-0.11%
2024/01/19	15.1	63.74	16	63.50	63.10	-0.9	1,816	-0.05%
2024/01/18	8	65.88	2.3	65.73	65.40	5.8	1,776	0.32%
2024/01/17	9	68.03	14	68.78	67.20	-5	1,764	-0.28%
2024/01/16	2.3	67.56	1.5	67.74	67.00	0.8	1,741	0.04%
2024/01/15	7	69.56	20	69.84	68.60	-13	1,750	-0.74%
2024/01/12	11	67.10	5	66.88	68.00	6	1,705	0.35%
2024/01/11	11.1	64.90	58	64.82	65.30	-46.9	1,683	-2.79%
2024/01/10	0.4	67.50	16	68.25	68.20	-15.6	1,666	-0.93%
2024/01/09	11	67.38	3	67.30	67.10	8	1,676	0.48%
2024/01/08	0	0.00	1.3	68.35	68.40	-1.3	1,688	-0.08%
2024/01/05	1	68.10	2	68.70	69.10	-1	1,705	-0.06%
2024/01/04	5	68.00	0	0.00	67.70	5	1,713	0.29%
2024/01/03	4	68.60	2	68.50	68.30	2	1,768	0.11%
2024/01/02	2	68.75	0	0.00	68.50	2	1,817	0.11%
2023/12/29	0.5	70.00	0	0.00	70.10	0.5	1,808	0.03%
2023/12/28	1	70.10	0	0.00	70.00	1	1,819	0.05%
2023/12/27	0	0.00	1	70.00	69.90	-1	1,898	-0.05%
2023/12/26	4.1	69.60	1.1	69.50	69.90	3	1,907	0.16%
2023/12/25	6	69.38	4	69.80	69.00	2	1,917	0.10%
2023/12/22	1	69.50	1	69.80	69.40	0	1,926	0.00%
2023/12/21	1	69.40	0	0.00	69.40	1	1,938	0.05%
2023/12/20	1.6	70.05	1	70.60	69.80	0.6	1,939	0.03%
2023/12/19	2	69.30	0	0.00	69.20	2	1,942	0.10%
2023/12/18	4	69.75	0	0.00	69.30	4	1,946	0.21%
2023/12/15	0.3	70.09	19	70.14	69.70	-18.7	1,946	-0.96%
2023/12/14	17.2	70.14	1	71.30	69.70	16.2	1,953	0.83%
2023/12/13	1	70.90	0	0.00	70.40	1	1,948	0.05%
2023/12/12	9.1	71.09	2	70.80	70.60	7.1	1,971	0.36%
2023/12/11	33	72.48	11	74.20	71.10	22	1,981	1.11%
2023/12/08	3.2	75.42	7.1	75.68	75.80	-3.9	1,950	-0.20%
2023/12/07	49.1	75.56	229	76.04	75.00	-179.9	1,977	-9.10%	大賣/鉅額交易
2023/12/06	1.4	75.04	23	75.10	74.80	-21.6	2,015	-1.07%
2023/12/05	8	74.45	18	74.94	75.90	-10	2,026	-0.49%
2023/12/04	9.2	75.06	12	75.92	74.80	-2.8	1,996	-0.14%
2023/12/01	5	72.80	10	73.15	72.70	-5	1,987	-0.25%
2023/11/30	3	71.63	3.5	71.84	71.90	-0.5	2,096	-0.02%
2023/11/29	0	0.00	3	71.13	71.00	-3	2,234	-0.13%
2023/11/28	2.1	69.94	0	0.00	70.70	2.1	2,705	0.08%
2023/11/27	9	70.49	5.1	71.08	69.80	3.9	2,958	0.13%
2023/11/24	3.1	68.99	0.5	69.20	68.70	2.6	2,948	0.09%
2023/11/22	0	0.00	1	68.20	67.90	-1	2,972	-0.03%
2023/11/20	2.1	67.94	1	67.90	67.70	1.1	2,984	0.04%
2023/11/17	2	68.00	4	67.50	67.60	-2	3,003	-0.07%
2023/11/16	5.1	67.82	0	0.00	67.70	5.1	3,000	0.17%
2023/11/15	10	69.60	0	0.00	69.10	10	3,000	0.33%
2023/11/14	3.1	69.70	0	0.00	69.50	3.1	3,011	0.10%
2023/11/13	3.3	69.91	1.1	70.35	69.60	2.2	3,025	0.07%
2023/11/10	4.2	71.32	0.1	71.10	70.70	4.1	3,039	0.13%
2023/11/09	7.2	72.59	4	73.95	72.00	3.2	3,059	0.10%
2023/11/08	4.1	72.78	0	0.00	72.80	4.1	3,140	0.13%
2023/11/07	3	72.93	3	73.60	72.90	0	3,233	0.00%
2023/11/06	3.6	72.72	5	72.52	73.10	-1.4	3,228	-0.04%
2023/11/03	2	71.60	3	72.00	71.30	-1	3,204	-0.03%
2023/11/02	0	0.00	1	71.40	71.10	-1	3,205	-0.03%
2023/10/31	14	70.34	3	69.97	69.60	11	3,219	0.34%
2023/10/30	6	71.07	0	0.00	70.60	6	3,232	0.19%
2023/10/27	5	70.30	0	0.00	70.80	5	3,249	0.15%
2023/10/23	0	0.00	1	70.70	70.50	-1	3,266	-0.03%
2023/10/19	2	70.35	3.2	70.39	70.20	-1.2	3,244	-0.04%
2023/10/18	8	70.65	8	70.00	69.70	0	3,254	0.00%
2023/10/17	5	73.80	0	0.00	72.30	5	3,239	0.15%
2023/10/16	5.1	73.81	1	73.90	73.70	4.1	3,256	0.13%
2023/10/13	0	73.25	0	0.00	72.70	0	3,238	0.00%
2023/10/11	1	73.50	0.1	73.74	72.10	0.9	3,236	0.03%
2023/10/05	1	74.00	0	0.00	74.00	1	3,163	0.03%
2023/10/04	0	73.40	0	0.00	73.40	0	3,160	0.00%
2023/10/03	3.1	76.45	0.1	76.10	74.00	3	3,151	0.10%
2023/10/02	0	0.00	3	73.43	73.60	-3	3,077	-0.10%
2023/09/27	1	71.70	1	72.19	73.50	0	3,073	0.00%
2023/09/22	1	73.30	0	0.00	72.90	1	3,063	0.03%
2023/09/21	0	0.00	0	72.10	72.10	0	3,087	0.00%
2023/09/20	0	0.00	41.1	73.01	73.00	-41.1	3,081	-1.33%
2023/09/19	0	73.70	0.6	74.00	73.70	-0.6	3,079	-0.02%
2023/09/15	0.3	73.30	1.6	73.60	73.50	-1.3	3,046	-0.04%
2023/09/14	1.6	74.21	0	0.00	73.50	1.6	3,022	0.05%
2023/09/13	1	73.80	8.2	73.06	73.90	-7.2	3,015	-0.24%
2023/09/12	2.3	70.35	0	0.00	70.00	2.3	2,982	0.08%
2023/09/11	21.6	73.93	1	74.70	72.00	20.6	2,948	0.70%
2023/09/08	2	73.15	1.6	73.86	73.40	0.4	2,883	0.01%
2023/09/07	0.3	72.80	0.3	73.30	72.70	0	2,863	0.00%
2023/09/06	1.9	73.25	0.3	73.80	72.50	1.6	2,844	0.06%
2023/09/05	10.7	70.67	18	70.29	72.70	-7.3	2,784	-0.26%
2023/09/04	3	73.67	2.1	73.76	72.70	0.9	2,640	0.03%
2023/09/01	19	78.11	9.1	77.48	77.60	9.9	2,495	0.40%
2023/08/31	18	76.29	15	76.23	76.30	3	2,029	0.15%
2023/08/29	22	63.07	6	62.88	63.10	16	1,747	0.92%
2023/08/28	0	0.00	0	61.20	61.60	0	1,725	0.00%
2023/08/25	3	61.20	1	61.60	60.90	2	1,738	0.11%
2023/08/24	1	61.40	0	0.00	61.20	1	1,739	0.06%
2023/08/23	0	0.00	10	63.16	62.30	-10	1,741	-0.57%
2023/08/18	5	61.20	0	61.77	61.00	5	1,762	0.28%
2023/08/17	1	63.10	0.1	62.70	62.50	0.9	1,804	0.05%
2023/08/16	3	62.00	0	0.00	63.50	3	1,798	0.17%
2023/08/15	0	0.00	6	62.55	63.40	-6	1,778	-0.34%
2023/08/14	0	0.00	1	63.20	62.70	-1	1,747	-0.06%
2023/08/11	3	62.63	14	61.60	62.50	-11	1,653	-0.66%
2023/08/10	2	58.40	2	58.10	57.90	0	1,566	0.00%
2023/08/04	0	0.00	1.1	58.91	59.00	-1.1	1,619	-0.07%
2023/08/01	2	57.55	0	0.00	57.00	2	1,638	0.12%
2023/07/31	1	58.80	4.1	58.57	57.00	-3.1	1,660	-0.19%
2023/07/28	3	58.60	1	58.20	58.40	2	1,657	0.12%
2023/07/27	0	0.00	3	59.50	58.80	-3	1,682	-0.18%
2023/07/24	0	0.00	3	60.70	60.20	-3	1,705	-0.18%
2023/07/21	3	61.00	0	0.00	60.40	3	1,724	0.17%
2023/07/19	5	61.02	3	61.73	60.90	2	1,827	0.11%
2023/07/18	1	59.60	0	0.00	59.00	1	1,859	0.05%
2023/07/13	4	58.38	1	58.40	57.50	3	2,108	0.14%
2023/07/11	1	60.10	0	0.00	60.00	1	2,941	0.03%
2023/07/06	1	60.70	0	0.00	60.50	1	3,018	0.03%
2023/07/04	1	60.80	0	0.00	60.70	1	3,061	0.03%
2023/06/30	1	61.70	0	0.00	61.60	1	3,072	0.03%
2023/06/29	0	0.00	3.2	63.03	63.00	-3.2	3,060	-0.10%
2023/06/28	0	60.90	0	0.00	61.30	0	3,035	0.00%
2023/06/27	3	60.57	1	60.90	60.50	2	3,057	0.07%
2023/06/26	1	60.00	0	0.00	60.00	1	3,065	0.03%
2023/06/21	0	0.00	1	59.90	60.00	-1	3,074	-0.03%
2023/06/16	0	0.00	4	61.65	61.50	-4	3,100	-0.13%
2023/06/15	2.2	59.54	0	0.00	60.10	2.2	3,091	0.07%
2023/06/14	1	59.50	0	0.00	59.40	1	3,105	0.03%
2023/06/13	1	59.80	0	0.00	59.50	1	3,129	0.03%
2023/06/06	0	0.00	3	62.30	62.60	-3	3,492	-0.09%
2023/05/30	0	0.00	0	62.10	61.90	0	3,663	0.00%
2023/05/29	0	0.00	1	63.20	62.60	-1	3,766	-0.03%
2023/05/25	1	65.40	0	0.00	63.50	1	3,810	0.03%
2023/05/24	1	63.80	2	63.50	64.20	-1	3,815	-0.03%
2023/05/23	0	0.00	2	64.00	63.60	-2	3,818	-0.05%
2023/05/16	1	58.20	0	0.00	58.60	1	3,952	0.03%
2023/05/15	1	59.00	0	0.00	58.50	1	4,010	0.02%
2023/05/12	1	60.00	0	0.00	60.00	1	4,033	0.02%
2023/05/10	4	61.25	4	61.90	62.70	0	4,056	0.00%
2023/05/08	0	0.00	1	66.00	63.60	-1	4,094	-0.02%
2023/05/05	0	0.00	1	65.80	65.50	-1	4,068	-0.02%
2023/05/04	0	0.00	1	63.00	63.50	-1	4,039	-0.03%
2023/05/03	2	64.95	0	65.50	63.30	2	4,031	0.05%
2023/05/02	0	0.00	11	65.80	65.60	-11	4,029	-0.27%
2023/04/28	4	65.70	0	0.00	65.90	4	4,036	0.10%
2023/04/27	11	67.10	0	0.00	65.70	11	4,041	0.27%
2023/04/26	0	0.00	12	66.30	66.50	-12	4,036	-0.30%
2023/04/25	1	68.70	1	68.10	67.50	0	4,029	0.00%
2023/04/24	0	0.00	6	69.27	67.60	-6	3,998	-0.15%
2023/04/21	3	66.96	2	66.45	65.70	1	3,913	0.03%
2023/04/20	6	69.62	7	70.13	68.50	-1	3,880	-0.03%
2023/04/19	2.3	69.24	0	0.00	69.40	2.3	3,802	0.06%
2023/04/18	23	68.34	17	67.50	67.50	6	3,811	0.16%
2023/04/17	27	70.73	14.2	69.62	69.90	12.8	3,746	0.34%
2023/04/14	26	68.42	4.2	67.31	69.30	21.8	3,283	0.66%
2023/04/13	0	0.00	1	63.00	63.00	-1	3,004	-0.03%
2023/04/12	0	57.30	0	0.00	57.30	0	3,133	0.00%
2023/04/11	1	56.70	4	57.13	56.90	-3	3,152	-0.10%
2023/04/10	0.1	58.60	0	0.00	58.10	0.1	3,158	0.00%
2023/04/07	5.3	59.50	0	0.00	59.30	5.3	3,155	0.17%
2023/04/06	0.1	58.80	0	0.00	58.50	0.1	3,158	0.00%
2023/03/31	3	57.90	0	0.00	57.90	3	3,155	0.10%
2023/03/30	0	0.00	7	57.90	57.80	-7	3,198	-0.22%
2023/03/29	0	57.10	0	0.00	57.20	0	3,240	0.00%
2023/03/14	0	57.40	0	0.00	57.20	0	3,453	0.00%
2023/03/13	0	0.00	1	59.30	57.00	-1	3,474	-0.03%
2023/03/10	1	62.70	1.1	62.05	60.40	-0.1	3,440	0.00%
2023/03/09	3	60.33	1	62.10	62.10	2	3,367	0.06%
2023/03/07	0	0.00	0.4	56.30	56.40	-0.4	3,378	-0.01%
2023/03/06	0.2	56.00	0	0.00	55.70	0.2	3,475	0.00%
2023/03/02	0	56.70	0	0.00	56.60	0	3,467	0.00%
2023/03/01	2	57.65	0	0.00	57.20	2	3,427	0.06%
2023/02/24	0	0.00	1	62.20	61.70	-1	3,384	-0.03%
2023/02/23	1	63.70	0.6	61.40	63.00	0.4	3,416	0.01%
2023/02/22	2	61.90	0	0.00	61.10	2	3,423	0.06%
2023/02/21	0	0.00	6	63.50	63.00	-6	3,599	-0.17%
2023/02/16	1	67.50	0.2	67.70	67.10	0.8	3,593	0.02%
2023/02/15	0	0.00	5	66.50	67.70	-5	3,653	-0.14%
2023/02/13	8	68.34	2	68.30	68.20	6	3,811	0.16%
2023/02/10	0	0.00	0	73.60	71.50	0	3,829	0.00%
2023/02/07	1	76.80	0	0.00	77.20	1	4,045	0.02%
2023/01/31	0	0.00	7	73.30	73.40	-7	4,232	-0.17%
2023/01/12	3	71.93	3	72.77	71.00	0	4,681	0.00%
2023/01/11	6	72.57	0	0.00	72.50	6	4,707	0.13%
2023/01/10	2	74.20	0	0.00	73.20	2	4,728	0.04%
2023/01/06	0	0.00	5	73.40	72.90	-5	4,788	-0.10%
2023/01/05	0	0.00	2	72.35	73.50	-2	4,804	-0.04%
2023/01/04	1	70.50	2	69.35	70.80	-1	4,912	-0.02%
2023/01/03	10	65.95	5	67.46	67.90	5	4,958	0.10%
2022/12/30	7	64.10	9	65.83	69.50	-2	4,921	-0.04%
2022/12/29	1	68.80	1	67.40	68.00	0	4,795	0.00%
2022/12/28	1	69.60	0	0.00	68.60	1	4,816	0.02%
2022/12/27	0	0.00	2	72.30	73.00	-2	4,830	-0.04%
2022/12/22	1	70.90	1	72.00	70.90	0	4,939	0.00%
2022/12/21	5	70.10	1	72.00	71.20	4	4,991	0.08%
2022/12/20	0	0.00	1	72.70	72.00	-1	5,026	-0.02%
2022/12/16	1	76.30	0	0.00	76.30	1	5,213	0.02%
2022/12/14	4	78.80	4	79.20	80.90	0	5,426	0.00%
2022/12/12	2	81.20	2	79.30	79.30	0	5,510	0.00%
2022/12/09	3	81.30	3	82.20	82.60	0	5,613	0.00%
2022/12/07	0	0.00	1.1	81.49	79.10	-1.1	5,618	-0.02%
2022/12/06	3	84.50	0	0.00	81.40	3	5,603	0.05%
2022/12/05	0	0.00	1	83.50	82.80	-1	5,522	-0.02%
2022/12/01	5	81.24	0	0.00	80.70	5	5,476	0.09%
2022/11/30	0	0.00	1.1	79.72	81.00	-1.1	5,472	-0.02%
2022/11/29	1.1	75.71	2	77.00	79.40	-1	5,442	-0.02%
2022/11/28	7	71.83	1	75.00	74.90	6	5,366	0.11%
2022/11/25	2	78.50	0	0.00	75.70	2	5,464	0.04%
2022/11/22	1	78.00	0	0.00	78.10	1	5,474	0.02%
2022/11/21	2	82.30	0	0.00	80.20	2	5,421	0.04%
2022/11/18	0	0.00	3	80.30	79.40	-3	5,382	-0.06%
2022/11/17	33	81.49	21.2	79.46	79.30	11.8	5,383	0.22%
2022/11/16	1	78.80	1	81.70	84.10	0	5,176	0.00%
2022/11/15	0	0.00	2	75.90	76.50	-2	5,100	-0.04%
2022/11/14	0.2	75.20	2	75.40	75.80	-1.8	5,076	-0.04%
2022/11/11	0	0.00	4	74.18	73.50	-4	5,037	-0.08%
2022/11/10	2	71.30	1	72.80	71.20	1	4,983	0.02%
2022/11/09	3	70.50	13	71.52	71.80	-10	4,916	-0.20%
2022/11/08	6	68.61	5	69.60	66.80	1	4,810	0.02%
2022/11/07	23.1	70.35	15	69.33	68.50	8.1	4,729	0.17%
2022/11/03	11	66.69	11	67.44	67.00	0	4,479	0.00%
2022/11/02	4	67.08	4	67.48	67.80	0	4,444	0.00%
2022/11/01	2	65.00	7	66.09	65.00	-5	4,398	-0.11%
2022/10/31	0	64.30	3	65.00	64.40	-3	4,339	-0.07%
2022/10/28	1	63.60	15	66.21	63.60	-14	4,406	-0.32%
2022/10/26	13	61.42	4	61.60	63.60	9	4,376	0.21%
2022/10/25	0	0.00	3	64.33	65.20	-3	4,280	-0.07%
2022/10/24	0	0.00	4	62.83	63.00	-4	4,208	-0.10%
2022/10/21	5.1	62.19	32	61.18	60.50	-26.9	4,104	-0.66%
2022/10/20	1.1	66.00	8	65.95	66.30	-7	3,973	-0.17%
2022/10/18	0	0.00	1	72.00	71.50	-1	3,890	-0.03%
2022/10/17	1	70.80	1	66.20	70.80	0	3,888	0.00%
2022/10/14	21.2	69.95	0	0.00	69.70	21.2	3,836	0.55%
2022/10/13	20	70.00	0	0.00	68.80	20	3,779	0.53%
2022/10/12	15	72.49	1	71.00	73.20	14	3,689	0.38%
2022/10/11	41	69.25	1	70.60	69.60	40	3,548	1.13%
2022/10/07	1.1	76.74	1	76.30	75.10	0.1	3,465	0.00%
2022/10/05	2	80.60	0	0.00	78.50	2	3,383	0.06%
2022/10/03	0	79.70	0	0.00	79.60	0	3,337	0.00%
2022/09/28	0	0.00	0.1	80.30	78.80	-0.1	3,213	0.00%
2022/09/26	6	85.82	5.4	86.20	85.60	0.6	3,159	0.02%
2022/09/23	3.1	90.41	0	0.00	88.40	3.1	3,087	0.10%
2022/09/22	1	92.50	0	0.00	95.50	1	2,972	0.03%
2022/09/21	0.1	94.37	0.2	97.20	95.30	-0.1	2,867	0.00%
2022/09/20	1	101.00	0	0.00	101.50	1	2,744	0.04%
2022/09/19	0.3	102.50	2	102.75	102.50	-1.7	2,755	-0.06%
2022/09/16	44.1	104.79	1	105.50	106.50	43.1	2,761	1.56%
2022/09/15	2	117.25	0	0.00	115.00	2	2,694	0.07%
2022/09/14	2	117.00	0	0.00	116.50	2	2,691	0.08%
2022/09/13	2.1	122.59	3	124.67	121.50	-0.9	2,654	-0.03%
2022/09/12	3	126.15	1	128.00	127.50	2	2,622	0.08%
2022/09/08	0.1	130.50	0	0.00	130.50	0.1	2,580	0.00%
2022/09/06	0.2	134.91	1	132.00	132.50	-0.8	2,569	-0.03%
2022/09/05	1.1	137.05	1.1	141.82	136.50	0	2,551	0.00%
2022/09/02	3	138.67	2	137.00	137.50	1	2,534	0.04%
2022/09/01	66.1	139.87	61.8	147.91	136.00	4.3	2,489	0.17%
2022/08/31	0	0.00	2.5	147.00	147.00	-2.5	2,260	-0.11%
2022/08/30	1.5	134.17	0	0.00	134.00	1.5	2,205	0.07%
2022/08/29	0	132.00	0	0.00	132.50	0	2,191	0.00%
2022/08/26	0.1	132.50	0	0.00	132.00	0.1	2,180	0.00%
2022/08/25	0.2	132.17	0	0.00	131.50	0.2	2,162	0.01%
2022/08/24	3	134.67	0.1	136.00	133.50	2.9	2,135	0.14%
2022/08/22	1.1	130.60	0	0.00	130.50	1.1	2,066	0.05%
2022/08/17	0.1	136.50	0.1	134.64	135.00	-0.1	2,040	0.00%
2022/08/16	0.1	135.00	0.1	135.00	133.50	0	2,027	0.00%
2022/08/15	0	129.00	0	0.00	132.00	0	2,019	0.00%
2022/08/12	1	133.00	0	0.00	132.00	1	2,004	0.05%
2022/08/11	0	0.00	2	134.50	133.50	-2	2,010	-0.10%
2022/08/10	0.1	134.50	0	0.00	134.00	0.1	2,027	0.00%
2022/08/04	8.4	142.38	8	146.00	140.50	0.4	2,193	0.02%
2022/08/03	22	138.00	14	138.00	139.00	8	2,114	0.38%
2022/08/02	2	192.25	0	0.00	188.00	2	2,109	0.09%
2022/07/29	0	206.00	0	0.00	206.00	0	2,027	0.00%
2022/07/28	0	0.00	1	207.00	204.50	-1	2,048	-0.05%
2022/07/22	0	0.00	1.1	197.42	195.00	-1.1	2,070	-0.05%
2022/07/21	0	0.00	1	191.00	191.50	-1	2,057	-0.05%
2022/07/19	0	0.00	0	181.00	179.50	0	2,119	0.00%
2022/07/18	1	182.00	0.3	184.00	181.50	0.8	2,226	0.03%
2022/07/15	1	176.00	1.3	176.86	177.50	-0.3	2,237	-0.02%
2022/07/13	1	176.00	2	177.25	174.50	-1	2,253	-0.04%
2022/07/12	1.3	173.30	27	168.00	168.00	-25.8	2,262	-1.14%
2022/07/11	1	174.00	8	176.06	177.50	-7	2,275	-0.31%
2022/07/08	7.1	180.34	0	0.00	177.00	7.1	2,284	0.31%
2022/07/06	6.1	180.01	1	174.00	174.00	5.1	2,297	0.22%
2022/07/05	0.2	171.75	0	0.00	177.00	0.2	2,318	0.01%
2022/07/04	7.1	176.83	0	0.00	174.50	7.1	2,264	0.31%
2022/07/01	17	199.35	18	195.19	193.50	-1	2,210	-0.05%
2022/06/29	5.1	206.02	3.2	205.91	205.50	1.9	2,191	0.09%
2022/06/28	5.3	207.63	4	206.25	206.00	1.3	2,193	0.06%
2022/06/27	7.5	207.47	4	209.38	209.00	3.5	2,179	0.16%
2022/06/24	23	225.26	23	226.52	226.00	0	2,117	0.00%
2022/06/21	0	211.50	16	214.50	216.50	-16	2,031	-0.79%
2022/06/20	7	208.59	5	212.00	205.50	2	2,041	0.10%
2022/06/16	2	219.25	11	222.27	220.00	-9	2,092	-0.43%
2022/06/14	0	0.00	0.7	218.00	218.00	-0.7	2,126	-0.03%
2022/06/13	0	212.00	0	0.00	210.00	0	2,115	0.00%
2022/06/10	2	221.00	0	0.00	220.00	2	2,146	0.09%
2022/06/08	2	226.50	0	0.00	222.00	2	2,162	0.09%
2022/06/06	5	224.00	5	228.50	221.00	0	2,150	0.00%
2022/06/01	5	220.70	0	0.00	220.50	5	2,186	0.23%
2022/05/23	12	226.00	0	0.00	225.00	12	2,309	0.52%
2022/05/18	4.1	230.76	4	236.25	229.50	0.1	2,329	0.00%
2022/05/17	0.1	229.00	0	0.00	228.00	0.1	2,362	0.00%
2022/05/16	27	228.07	29	227.50	234.00	-2	2,499	-0.08%
2022/05/13	0	0.00	17	209.94	216.00	-17	2,372	-0.72%
2022/05/12	3.1	201.74	0.4	199.50	196.50	2.7	2,364	0.11%
2022/05/11	2	211.00	0	0.00	210.50	2	2,321	0.09%
2022/05/10	13.1	211.04	12	214.54	215.00	1.1	2,314	0.05%
2022/05/09	9.1	228.46	0	0.00	222.50	9.1	2,323	0.39%
2022/05/05	18	234.06	2	235.00	234.00	16	2,330	0.69%
2022/05/04	26.1	240.37	21	236.31	236.00	5.1	2,328	0.22%
2022/05/03	0.1	251.43	1	251.50	248.50	-0.9	2,308	-0.04%
2022/04/29	0.1	252.50	0	253.00	250.50	0	2,320	0.00%
2022/04/27	4	252.75	4	256.86	256.50	0	2,375	0.00%
2022/04/26	14.1	260.24	14	255.50	255.50	0.1	2,414	0.00%
2022/04/25	1	266.55	1.1	269.60	262.00	0	2,696	0.00%
2022/04/22	3	272.00	4	274.00	268.00	-1	2,720	-0.04%
2022/04/20	0	0.00	18.2	261.70	267.50	-18.2	2,630	-0.69%
2022/04/19	6.2	257.29	6	256.67	256.50	0.2	2,624	0.01%
2022/04/18	8	264.13	6.4	268.78	260.00	1.7	2,634	0.06%
2022/04/15	16	264.19	16.1	270.05	263.50	-0.1	2,621	0.00%
2022/04/14	0	0.00	0.3	267.83	264.50	-0.3	2,599	-0.01%
2022/04/13	0	0.00	37.1	265.83	268.00	-37.1	2,587	-1.43%
2022/04/12	5.1	258.40	0	259.00	258.50	5.1	2,586	0.20%
2022/04/11	40	265.06	26.2	269.49	263.00	13.9	2,591	0.53%
2022/04/08	5.1	250.54	16	257.25	261.00	-10.9	2,609	-0.42%
2022/04/07	16.1	254.81	16.1	253.03	250.50	0	2,645	0.00%
2022/04/06	3.1	260.87	3	267.50	260.00	0.1	2,632	0.00%
2022/04/01	11.1	265.50	7	270.79	263.50	4.1	2,639	0.16%
2022/03/31	13	264.04	9	268.61	267.00	4	2,635	0.15%
2022/03/30	0	0.00	4.2	267.22	267.50	-4.2	2,622	-0.16%
2022/03/29	7	260.00	7	264.79	263.50	0	2,619	0.00%
2022/03/28	15.2	267.78	15	268.10	262.50	0.2	2,606	0.01%
2022/03/25	7.6	266.99	2	264.00	262.50	5.6	2,584	0.22%
2022/03/24	3	266.33	3	270.83	271.00	0	2,603	0.00%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/22	11.1	263.69	0	0.00	265.00	11.1	2,606	0.43%
2022/03/21	43.1	272.27	23	274.20	268.00	20.1	2,607	0.77%
2022/03/18	1.1	263.86	22	260.89	263.00	-20.9	2,572	-0.81%
2022/03/17	5	254.00	7	254.43	254.00	-2	2,558	-0.08%
2022/03/16	11	247.09	24.2	247.99	247.00	-13.2	2,562	-0.51%
2022/03/15	12	251.29	23.1	255.22	247.00	-11.1	2,641	-0.42%
2022/03/14	20	251.20	31.2	249.65	247.00	-11.2	2,652	-0.42%
2022/03/11	19.1	236.08	8.2	241.57	242.50	10.9	2,655	0.41%
2022/03/10	0	0.00	9	243.00	242.00	-9	2,655	-0.34%
2022/03/09	3.3	235.82	9	239.00	237.00	-5.8	2,668	-0.22%
2022/03/08	0.2	240.00	0	233.50	232.00	0.2	2,669	0.01%
2022/03/07	23.2	244.32	6	243.50	241.50	17.2	2,654	0.65%
2022/03/04	3	249.33	0	252.40	251.50	3	2,648	0.11%
2022/03/03	3.1	251.00	1	251.00	251.00	2.1	2,685	0.08%
2022/03/02	11	254.41	14.4	252.41	252.00	-3.4	2,717	-0.12%
2022/03/01	0.2	236.00	21.1	240.28	242.00	-20.9	2,670	-0.78%
2022/02/25	3	232.33	6	235.00	233.50	-3	2,679	-0.11%
2022/02/24	12.2	236.57	26	235.42	230.00	-13.8	2,718	-0.51%
2022/02/23	5	249.00	0.2	246.00	246.50	4.8	2,701	0.18%
2022/02/22	4	245.25	1	245.50	245.00	3	2,701	0.11%
2022/02/21	5	250.90	0	0.00	249.50	5	2,702	0.19%
2022/02/18	0.5	254.00	0.3	250.50	254.00	0.2	2,697	0.01%
2022/02/17	16.1	254.72	0	0.00	251.00	16.1	2,693	0.60%
2022/02/16	23.4	269.30	10	270.60	261.00	13.4	2,655	0.50%
2022/02/15	0	0.00	2	265.00	265.00	-2	2,489	-0.08%
2022/02/11	8	245.31	0	0.00	244.00	8	2,468	0.32%
2022/02/10	0	0.00	0.1	248.02	247.00	-0.1	2,462	0.00%
2022/02/09	6.1	241.07	10.2	249.87	248.00	-4.1	2,472	-0.17%
2022/02/08	14.2	248.19	2	246.00	246.50	12.2	2,443	0.50%
2022/02/07	1.2	254.21	0	0.00	255.50	1.2	2,417	0.05%
2022/01/26	9.1	254.17	18	254.14	253.50	-8.9	2,413	-0.37%
2022/01/25	1	259.00	0	0.00	260.00	1	2,393	0.04%
2022/01/24	7.1	266.92	5	268.20	263.00	2.1	2,394	0.09%
2022/01/21	52	269.04	52.4	269.96	263.00	-0.4	2,422	-0.02%
2022/01/20	19.1	265.52	19	265.76	264.50	0.1	2,412	0.00%
2022/01/19	10.2	262.52	11	264.64	261.50	-0.8	2,422	-0.03%
2022/01/18	45	272.66	42	284.99	266.00	3	2,397	0.13%
2022/01/17	30	273.05	32.2	275.98	283.50	-2.2	2,101	-0.10%
2022/01/14	0.3	260.90	1.2	262.59	258.00	-0.9	2,030	-0.04%
2022/01/13	1.2	273.00	0	0.00	271.00	1.2	2,003	0.06%
2022/01/12	1.4	279.14	1	277.00	276.00	0.4	1,988	0.02%
2022/01/11	1.1	285.73	1.1	282.68	282.50	0	1,978	0.00%
2022/01/10	3.1	283.83	1.3	281.77	281.00	1.8	1,978	0.09%
2022/01/07	1	283.00	4.2	280.15	279.00	-3.2	2,009	-0.16%
2022/01/06	0	0.00	1	283.98	278.00	-1	2,037	-0.05%
2022/01/05	1	274.00	1.1	278.69	279.00	-0.1	2,086	-0.01%
2022/01/04	0.3	275.90	1	275.50	275.00	-0.8	2,087	-0.04%
2022/01/03	12.7	283.58	113	280.51	279.50	-100.3	2,084	-4.81%	大賣/
2021/12/30	115	299.69	15.3	298.87	299.00	99.7	2,070	4.81%	大買/
2021/12/29	2	287.00	64	290.29	287.50	-62	2,045	-3.03%
2021/12/28	66.1	290.15	9	290.89	291.00	57.1	2,115	2.70%
2021/12/27	14.3	284.39	0	0.00	281.00	14.3	2,166	0.66%
2021/12/24	0	0.00	0.1	295.00	293.00	-0.1	2,167	0.00%
2021/12/22	1.1	292.60	7	292.64	292.50	-5.9	2,196	-0.27%
2021/12/21	4.3	293.01	0	296.50	292.50	4.3	2,193	0.20%
2021/12/20	12	302.08	4.1	302.27	299.50	8	2,167	0.37%
2021/12/17	3.1	283.55	9	285.00	292.00	-5.9	2,118	-0.28%
2021/12/16	2	285.50	80	286.59	284.00	-78	2,101	-3.71%
2021/12/15	82	284.89	4	283.38	286.00	78	2,097	3.72%
2021/12/14	0	278.75	13	280.35	279.00	-13	2,093	-0.62%
2021/12/13	0	285.00	56	285.87	278.50	-56	2,083	-2.69%
2021/12/10	67	287.26	34.2	284.79	285.00	32.8	2,093	1.57%
2021/12/09	41.3	288.60	111	288.48	280.00	-69.7	2,079	-3.35%	大賣/
2021/12/08	109	264.94	20.3	273.59	279.00	88.7	1,996	4.44%	大買/
2021/12/07	2	250.00	0	0.00	254.00	2	1,949	0.10%
2021/12/06	0	253.00	0.1	253.00	250.00	-0.1	1,965	0.00%
2021/12/03	12	249.08	5.3	249.24	249.00	6.7	2,009	0.33%
2021/12/02	1.1	241.19	2	242.75	241.00	-0.9	2,033	-0.05%
2021/12/01	2	238.25	0	0.00	238.50	2	2,047	0.10%
2021/11/30	6.2	242.97	3	245.00	241.00	3.2	2,072	0.15%
2021/11/29	3	252.34	51.5	253.84	250.00	-48.4	2,094	-2.31%
2021/11/26	61	240.48	15.1	245.87	243.50	45.9	2,086	2.20%
2021/11/25	4	237.75	5	241.50	237.00	-1	2,072	-0.05%
2021/11/24	5	233.20	7	237.86	240.00	-2	2,109	-0.09%
2021/11/23	14.2	239.43	2.1	242.10	237.00	12.1	2,132	0.57%
2021/11/22	5	227.00	21.1	217.56	228.00	-16.1	2,188	-0.74%
2021/11/19	15	210.67	15	208.47	207.50	0	2,317	0.00%
2021/11/18	2.1	204.04	54.1	207.75	214.00	-52	2,493	-2.09%
2021/11/17	5.1	205.11	7	205.79	205.50	-2	2,609	-0.07%
2021/11/16	15.1	205.77	39	207.13	207.00	-24	2,692	-0.89%
2021/11/15	2.1	213.74	0	0.00	212.50	2.1	2,762	0.07%
2021/11/11	0	0.00	9	222.11	221.00	-9	3,075	-0.29%
2021/11/10	0	0.00	0	223.50	220.50	0	3,227	0.00%
2021/11/09	0.1	224.50	1	223.50	223.00	-1	3,353	-0.03%
2021/11/08	0	0.00	0.1	230.50	225.50	-0.1	3,392	0.00%
2021/11/05	0	0.00	16	227.75	227.50	-16	3,411	-0.47%
2021/11/04	0	0.00	2	225.00	222.50	-2	3,457	-0.06%
2021/11/03	0.1	222.50	2	226.25	225.50	-2	3,487	-0.06%
2021/11/01	14.3	231.15	36.1	228.69	226.00	-21.8	3,501	-0.62%
2021/10/29	8.3	242.99	237.2	252.54	240.00	-228.8	3,499	-6.54%	大賣/鉅額交易
2021/10/28	223	239.99	2.2	239.28	240.00	220.9	3,475	6.36%	大買/鉅額交易
2021/10/27	0	214.50	7.3	215.37	218.50	-7.3	3,510	-0.21%
2021/10/26	4.2	198.80	9	200.22	199.00	-4.9	3,496	-0.14%
2021/10/25	3.3	200.69	3	204.00	203.50	0.3	3,506	0.01%
2021/10/22	1.2	208.58	0	0.00	208.00	1.2	3,557	0.03%
2021/10/21	6	211.92	3.1	216.00	210.50	3	3,590	0.08%
2021/10/20	0	210.50	0	0.00	208.50	0	3,639	0.00%
2021/10/19	0.2	210.00	1	210.00	210.50	-0.9	3,792	-0.02%
2021/10/18	7	210.50	4	211.75	208.00	3	3,873	0.08%
2021/10/15	7.1	221.63	132.2	221.78	218.50	-125	4,080	-3.06%	大賣/鉅額交易
2021/10/14	131.1	204.73	19.1	204.34	212.00	112.1	4,035	2.78%	大買/鉅額交易
2021/10/13	7.2	197.32	5.1	197.08	193.00	2.1	4,037	0.05%
2021/10/12	12.4	211.38	21	209.67	206.00	-8.6	4,080	-0.21%
2021/10/08	7.1	227.37	7.3	221.82	220.00	-0.2	4,107	0.00%
2021/10/07	3.3	215.14	5.3	221.72	229.00	-2	4,169	-0.05%
2021/10/06	5	225.00	243.1	230.25	225.00	-238.1	4,209	-5.66%	大賣/鉅額交易
2021/10/05	250.2	225.94	19.2	231.10	227.00	231	4,217	5.48%	大買/鉅額交易
2021/10/04	15.4	253.94	56	259.48	250.50	-40.7	4,162	-0.98%
2021/10/01	49	285.35	1.1	286.26	278.00	48	4,119	1.16%
2021/09/30	5.2	271.10	8	273.75	273.50	-2.8	4,144	-0.07%
2021/09/29	13.1	271.22	0	0.00	268.00	13.1	4,161	0.31%
2021/09/28	2.1	279.54	0	0.00	279.00	2.1	4,196	0.05%
2021/09/27	0	0.00	4	283.38	282.00	-4	4,226	-0.09%
2021/09/22	0.1	281.50	4	281.63	280.50	-3.9	4,409	-0.09%
2021/09/17	0.1	281.50	0	0.00	286.00	0.1	4,478	0.00%
2021/09/16	0.1	286.00	1.1	286.95	284.00	-1	4,510	-0.02%
2021/09/15	6	291.75	1.2	292.22	290.00	4.9	4,547	0.11%
2021/09/14	0.1	281.00	0.1	280.00	279.00	0	4,586	0.00%
2021/09/13	2.1	282.04	3	282.17	282.00	-1	4,596	-0.02%
2021/09/10	0	289.00	2	285.50	285.50	-2	4,612	-0.04%
2021/09/09	15.2	289.40	3	287.33	284.50	12.2	4,622	0.26%
2021/09/08	17.1	299.84	4.1	298.91	297.00	13.1	4,607	0.28%
2021/09/07	5	290.23	27	286.78	295.00	-22	4,622	-0.47%
2021/09/06	4.1	278.18	4	283.00	277.50	0.1	4,732	0.00%
2021/09/03	14.1	276.04	13	280.85	277.00	1.1	4,702	0.02%
2021/09/02	3.1	284.01	6	282.67	281.00	-2.9	4,782	-0.06%
2021/09/01	6.3	293.04	5	290.50	290.50	1.3	4,871	0.03%
2021/08/31	0.1	303.04	58.3	304.00	302.50	-58.2	4,859	-1.20%
2021/08/30	64.1	296.33	22	298.57	299.00	42.1	4,853	0.87%
2021/08/27	19	290.37	144.1	289.42	289.50	-125	4,823	-2.59%	大賣/鉅額交易
2021/08/26	158.2	291.04	84	289.89	286.00	74.2	4,794	1.55%	大買/
2021/08/25	61.3	303.91	144.1	307.23	302.50	-82.8	4,693	-1.76%	大賣/
2021/08/24	162.2	335.85	93	331.84	304.00	69.2	4,625	1.50%	大買/
2021/08/23	86	354.56	141.1	359.69	337.00	-55	4,507	-1.22%	大賣/
2021/08/20	134	347.90	163	341.77	355.00	-29	4,439	-0.65%	大買/大賣/
2021/08/19	167.3	333.38	69.3	323.29	334.00	98	4,391	2.23%	大買/
2021/08/18	62.3	350.16	73.2	359.30	335.50	-10.9	4,360	-0.25%
2021/08/17	99	363.86	185.3	352.68	367.00	-86.3	4,269	-2.02%	大賣/
2021/08/16	190.2	325.24	153.4	322.52	339.50	36.8	4,138	0.89%	大買/大賣/
2021/08/13	149.4	297.43	111.4	292.12	309.00	38	4,039	0.94%	大買/大賣/
2021/08/12	106	292.19	2.2	290.59	289.50	103.8	4,016	2.58%	大買/鉅額交易
2021/08/11	2.1	285.32	137	286.01	281.50	-135	4,137	-3.26%	大賣/鉅額交易
2021/08/10	148.1	285.17	3.2	290.23	289.00	144.9	4,281	3.38%	大買/鉅額交易
2021/08/09	3	281.33	78	282.87	278.00	-75	4,446	-1.69%
2021/08/06	78	282.13	66	280.80	283.00	12	4,669	0.26%
2021/08/05	62.1	285.15	1	283.00	282.00	61.1	4,861	1.26%
2021/08/04	3.2	281.58	0	0.00	280.00	3.2	4,955	0.06%
2021/08/03	4	284.64	116.1	286.88	285.00	-112	4,951	-2.26%	大賣/鉅額交易
2021/08/02	119.2	283.59	80.1	278.13	293.00	39.1	4,925	0.79%	大買/
2021/07/30	88	284.36	33.1	276.39	277.50	54.9	4,924	1.12%
2021/07/29	33	281.00	85.1	281.76	280.00	-52	4,933	-1.05%
2021/07/28	83.1	279.85	1	275.00	275.50	82.1	5,018	1.64%
2021/07/27	4.1	267.74	130	273.33	261.50	-125.9	5,079	-2.48%	大賣/鉅額交易
2021/07/26	131.2	279.79	3.3	278.29	278.50	127.9	5,088	2.51%	大買/鉅額交易
2021/07/23	5.4	256.09	3.2	261.53	263.00	2.2	5,072	0.04%
2021/07/22	3.3	279.14	3.2	286.60	282.50	0.1	4,993	0.00%
2021/07/21	10.2	305.33	8.4	299.04	299.00	1.8	4,929	0.04%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	2.2	256.64	2.1	263.38	255.00	0.1	4,813	0.00%
2021/07/16	7.1	249.50	81.5	254.71	258.50	-74.3	4,793	-1.55%
2021/07/15	88	235.85	73.1	230.53	241.00	14.9	4,726	0.32%
2021/07/14	73.3	219.33	5.2	208.27	219.50	68.1	4,713	1.44%
2021/07/13	6.3	212.29	6	211.37	210.00	0.3	4,658	0.01%
2021/07/12	0.1	232.50	1	231.00	232.00	-0.9	4,584	-0.02%
2021/07/09	1.1	240.27	0.4	241.00	239.00	0.7	4,641	0.02%
2021/07/08	1.1	243.50	151	245.66	241.00	-149.9	4,730	-3.17%	大賣/鉅額交易
2021/07/07	155.1	244.94	2	250.00	248.50	153.1	4,730	3.24%	大買/鉅額交易
2021/07/05	0	0.00	3	232.00	238.50	-3	4,745	-0.06%
2021/07/02	3	239.33	0	0.00	237.50	3	4,730	0.06%
2021/07/01	3	249.67	3	247.83	243.00	0	4,797	0.00%
2021/06/30	1.3	246.30	1	245.49	247.00	0.2	4,823	0.01%
2021/06/29	8	239.02	3	242.17	242.00	5	4,876	0.10%
2021/06/28	14.2	260.97	1	273.50	258.00	13.2	4,877	0.27%
2021/06/25	4.4	271.38	3	271.83	269.50	1.4	4,900	0.03%
2021/06/24	6	276.75	0	0.00	276.50	6	4,923	0.12%
2021/06/23	9	273.22	10.3	277.92	275.00	-1.3	5,050	-0.02%
2021/06/22	0	0.00	3.1	262.85	255.50	-3.1	5,062	-0.06%
2021/06/18	0.2	273.87	1	280.00	270.00	-0.8	5,191	-0.01%
2021/06/17	2	242.53	0	254.50	260.00	2	5,234	0.04%
2021/06/16	2	262.50	1	255.00	255.00	1	5,289	0.02%
2021/06/15	9.2	278.96	4.1	266.54	283.00	5.1	5,283	0.10%
2021/06/09	9.1	250.50	126	250.50	250.50	-116.9	5,214	-2.24%	大賣/鉅額交易
2021/06/08	0	0.00	12	190.50	228.00	-12	5,200	-0.23%
2021/06/07	129	207.50	7	207.50	207.50	122	5,154	2.37%	大買/鉅額交易
2021/06/04	2.3	230.50	2	230.50	230.50	0.3	5,149	0.01%
2021/06/03	3.2	256.00	1.2	256.00	256.00	2	5,143	0.04%
2021/06/02	1.1	284.00	0	0.00	284.00	1.1	5,146	0.02%
2021/06/01	1.1	315.50	3	315.50	315.50	-1.9	5,172	-0.04%
2021/05/28	11.2	390.18	6.2	394.69	389.00	5	5,093	0.10%
2021/05/27	6.1	392.72	35.1	393.38	402.00	-29	5,050	-0.57%
2021/05/26	32.1	394.36	0.1	393.53	386.00	32	5,024	0.64%
2021/05/25	8.1	380.19	81.2	397.13	380.00	-73.1	5,073	-1.44%
2021/05/24	77	380.22	23.1	380.35	396.50	53.9	5,022	1.07%
2021/05/21	24	362.17	5	359.40	360.50	19	5,040	0.38%
2021/05/20	6	352.57	39	357.29	352.00	-33	5,007	-0.66%
2021/05/19	36	341.18	8	345.85	344.50	28	4,972	0.56%
2021/05/18	12.3	381.28	128.1	392.54	375.50	-115.9	4,890	-2.37%	大賣/鉅額交易
2021/05/17	128.2	414.22	122.1	408.14	417.00	6.1	4,770	0.13%	大買/大賣/
2021/05/14	113.3	381.00	45.3	357.97	379.50	67.9	4,819	1.41%	大買/
2021/05/13	59.3	347.27	136.2	354.82	363.00	-76.9	4,773	-1.61%	大賣/
2021/05/12	134.1	316.46	183	306.54	330.00	-49	4,696	-1.04%	大買/大賣/
2021/05/11	166	294.53	77	279.29	300.00	89	4,539	1.96%	大買/
2021/05/10	75	285.32	32	282.31	280.00	43	4,515	0.95%
2021/05/07	32.1	277.39	44	274.23	275.00	-11.9	4,520	-0.26%
2021/05/06	45	279.48	3	274.17	270.00	42	4,514	0.93%
2021/05/05	4	283.37	115	281.44	287.00	-111	4,463	-2.49%	大賣/鉅額交易
2021/05/04	118	279.45	111.1	295.47	281.00	6.9	4,450	0.16%	大買/大賣/
2021/05/03	106.2	309.64	5.1	307.83	310.00	101.1	4,379	2.31%	大買/鉅額交易
2021/04/29	2	287.50	1	291.48	285.00	1	4,273	0.02%
2021/04/28	5	278.20	115	280.89	276.00	-110	4,253	-2.59%	大賣/鉅額交易
2021/04/27	113	284.46	0	0.00	287.00	113	4,267	2.65%	大買/鉅額交易
2021/04/26	1	270.51	0	272.00	268.50	1	4,210	0.02%
2021/04/23	13	269.95	0	270.00	262.00	13	4,211	0.31%
2021/04/22	1	269.00	20	262.05	259.00	-19	4,191	-0.45%
2021/04/21	1	280.50	84	286.24	277.50	-83	4,115	-2.02%
2021/04/20	84	280.10	1.3	283.66	287.00	82.7	4,124	2.01%
2021/04/19	3	280.16	0	283.00	275.00	3	4,152	0.07%
2021/04/16	0	290.00	37	289.88	286.00	-37	4,120	-0.90%
2021/04/15	37.1	289.13	2	284.28	288.00	35.1	4,108	0.85%
2021/04/14	12	286.00	2	276.77	282.50	10	4,119	0.24%
2021/04/13	4.2	304.10	2	305.00	295.00	2.2	4,048	0.05%
2021/04/12	1	314.00	64	314.00	314.00	-63	3,950	-1.59%
2021/04/09	67	282.16	3	285.51	285.50	64	3,977	1.61%
2021/04/08	1	274.01	0	0.00	272.50	1	3,999	0.03%
2021/04/07	0	0.00	0	285.50	276.00	0	4,096	0.00%
2021/04/06	4	276.91	5	281.50	270.00	-1	4,146	-0.02%
2021/04/01	11	292.77	16	289.66	289.00	-5	4,076	-0.12%
2021/03/31	1	287.05	4	291.00	289.00	-3	4,019	-0.07%
2021/03/30	4.1	287.00	4	285.19	296.00	0.1	3,930	0.00%
2021/03/29	3.3	270.27	3	281.18	284.50	0.3	3,829	0.01%
2021/03/26	7	257.79	9	248.28	259.00	-2	3,755	-0.05%
2021/03/25	17	254.50	59	263.86	253.00	-42	3,691	-1.14%
2021/03/24	56	246.05	90	237.98	249.00	-34	3,517	-0.97%
2021/03/23	90	214.36	54	210.01	226.50	36	3,432	1.05%
2021/03/22	53	202.44	0	0.00	206.00	53	3,317	1.60%
2021/03/19	2	205.75	147	208.60	202.00	-145	3,266	-4.44%	大賣/鉅額交易
2021/03/18	147	209.84	46	199.68	208.00	101	3,208	3.15%	大買/鉅額交易
2021/03/17	47	201.69	6	197.59	197.50	41	3,151	1.30%
2021/03/16	1	199.00	9	202.00	197.50	-8	3,095	-0.26%
2021/03/15	0	0.00	1.1	204.62	202.00	-1.1	3,068	-0.04%
2021/03/12	3	201.00	17	207.24	197.00	-14	3,041	-0.46%
2021/03/11	25	217.98	2.1	199.82	214.00	23	2,979	0.77%
2021/03/10	1	202.00	0	0.00	205.00	1	2,905	0.03%
2021/03/08	2	194.00	0.3	190.00	188.00	1.7	2,885	0.06%
2021/03/05	0	0.00	4	197.13	203.50	-4	2,886	-0.14%
2021/03/04	2	183.00	0	0.00	185.00	2	2,903	0.07%
2021/03/02	2	178.75	1	176.50	172.50	1	3,103	0.03%
2021/02/26	1	180.50	9	174.00	175.50	-8	3,110	-0.26%
2021/02/25	4	185.05	0.6	185.00	185.00	3.4	3,088	0.11%
2021/02/24	0	0.00	10	175.50	175.50	-10	3,017	-0.33%
2021/02/23	3	223.21	0	0.00	194.50	3	3,047	0.10%
2021/02/19	0	0.00	5	196.50	196.50	-5	3,019	-0.17%
2021/02/18	6	179.00	0	179.00	179.00	6	3,061	0.20%
2021/02/17	0	0.00	2	163.00	163.00	-2	3,051	-0.07%
2021/02/05	7	145.07	7.1	147.78	148.50	-0.1	3,018	0.00%
2021/02/04	8	132.38	254	129.30	135.00	-246	2,799	-8.79%	大賣/鉅額交易
2021/02/03	253	119.48	14	120.29	123.00	239	2,649	9.02%	大買/鉅額交易
2021/02/02	1	107.00	227	107.58	112.00	-226	2,511	-9.00%	大賣/鉅額交易
2021/02/01	224	109.80	1	112.00	110.00	223	2,462	9.06%	大買/鉅額交易
2021/01/29	1	102.00	0	0.00	103.00	1	2,382	0.04%
2021/01/28	1	106.50	0	0.00	105.50	1	2,359	0.04%
2021/01/26	1	108.00	0	108.50	107.50	1	2,376	0.04%
2021/01/25	1	108.00	1	108.00	107.50	0	2,399	0.00%
2021/01/22	0	0.00	1	105.00	104.50	-1	2,347	-0.04%
2021/01/21	1	104.00	2	104.25	103.50	-1	2,340	-0.04%
2021/01/20	2	107.00	1	106.00	106.00	1	2,322	0.04%
2021/01/19	0	0.00	58	101.16	103.00	-58	2,267	-2.56%
2021/01/18	59	102.01	2	103.75	102.00	57	2,275	2.51%
2021/01/15	0	0.00	5	99.76	98.20	-5	2,249	-0.22%
2021/01/14	1	100.00	2	101.25	100.00	-1	2,246	-0.04%
2021/01/13	2	101.25	225	101.58	100.00	-223	2,233	-9.98%	大賣/鉅額交易
2021/01/12	229	103.81	17	104.21	106.50	212	2,194	9.66%	大買/鉅額交易
2021/01/11	0	0.00	7	99.01	99.10	-7	2,123	-0.33%
2021/01/08	10	98.50	86	99.32	98.40	-76	2,119	-3.59%
2021/01/07	84	100.68	4	100.25	100.50	80	2,111	3.79%
2021/01/06	1	98.00	0	0.00	95.40	1	2,092	0.05%
2021/01/05	2	98.85	0	0.00	97.60	2	2,115	0.09%
2021/01/04	2	97.37	3.2	99.36	96.70	-1.2	2,119	-0.06%
2020/12/31	3	113.33	2	109.25	103.00	1	2,074	0.05%
2020/12/30	10	111.00	137	113.59	110.00	-127	1,991	-6.38%	大賣/鉅額交易
2020/12/29	136	103.51	4	108.88	109.50	132	1,865	7.08%	大買/鉅額交易
2020/12/28	0	0.00	1	99.50	99.60	-1	1,777	-0.06%
2020/12/24	0	0.00	5	94.90	95.10	-5	1,759	-0.28%
2020/12/23	1	96.10	3	95.00	94.00	-2	1,758	-0.11%
2020/12/22	2	96.60	1	94.00	98.40	1	1,761	0.06%
2020/12/21	5	94.10	5	93.70	92.50	0	1,749	0.00%
2020/12/17	0	94.65	0	0.00	94.10	0	1,757	0.00%
2020/12/16	0	0.00	2	95.30	94.50	-2	1,773	-0.11%
2020/12/14	0.1	95.76	3	96.33	95.50	-3	1,829	-0.16%
2020/12/11	4	91.65	1	93.10	94.90	3	1,842	0.16%
2020/12/09	0	0.00	3	94.30	93.90	-3	1,845	-0.16%
2020/12/08	0	97.00	1	98.10	96.00	-1	1,856	-0.05%
2020/12/07	0	0.00	1	98.30	96.00	-1	1,857	-0.05%
2020/12/04	4	101.50	0	0.00	100.50	4	1,858	0.22%
2020/12/03	1	103.00	0	0.00	102.00	1	1,899	0.05%
2020/12/01	7	104.64	0	0.00	103.00	7	1,916	0.37%
2020/11/30	1	103.50	5.2	105.65	107.00	-4.2	1,916	-0.22%
2020/11/27	4	102.75	0	0.00	102.00	4	1,869	0.21%
2020/11/26	8	109.06	7	110.64	107.00	1	1,846	0.05%
2020/11/24	0	0.00	10	93.50	93.20	-10	1,778	-0.56%
2020/11/23	3.5	91.70	1	92.60	92.60	2.5	1,799	0.14%
2020/11/20	5	92.78	59	92.68	92.10	-54	1,802	-2.99%
2020/11/19	66	93.79	0	0.00	95.40	66	1,777	3.71%
2020/11/18	0	0.00	114	92.94	92.30	-114	1,774	-6.43%	大賣/鉅額交易
2020/11/17	130	93.02	2	91.55	94.30	128	1,804	7.09%	大買/鉅額交易
2020/11/16	0	0.00	2	88.40	88.50	-2	1,806	-0.11%
2020/11/13	0	89.00	1	89.70	89.90	-1	1,883	-0.05%
2020/11/12	0	0.00	3	89.40	88.80	-3	1,903	-0.16%
2020/11/11	1	89.70	11.1	89.52	88.50	-10.1	1,914	-0.53%
2020/11/10	6	87.70	1	90.50	87.90	5	1,913	0.26%
2020/11/09	2	84.70	1	84.60	84.60	1	1,929	0.05%
2020/11/06	1	85.30	0	0.00	85.20	1	1,951	0.05%
2020/11/04	1	87.10	0	0.00	87.20	1	2,044	0.05%
2020/11/03	2	90.10	28	89.41	88.00	-26	2,076	-1.25%
2020/11/02	29	86.64	0.1	91.50	90.60	29	2,065	1.40%
2020/10/26	4	83.53	0	0.00	83.00	4	2,211	0.18%
2020/10/21	0	0.00	2	89.20	89.10	-2	2,464	-0.08%
2020/10/16	1	91.00	0	0.00	89.60	1	2,615	0.04%
2020/10/13	3.1	90.16	0	0.00	89.40	3.1	2,935	0.10%
2020/10/08	1	96.00	0	0.00	96.10	1	3,007	0.03%
2020/10/07	0	0.00	1	97.70	97.70	-1	3,065	-0.03%
2020/10/06	1	98.90	0	0.00	98.70	1	3,155	0.03%
2020/09/25	5	97.48	0	0.00	95.00	5	3,660	0.14%
2020/09/24	0	0.00	1	100.00	99.50	-1	3,725	-0.03%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/22	0	0.00	1.1	102.09	102.00	-1.1	3,916	-0.03%
2020/09/21	1	102.50	0	0.00	102.50	1	4,094	0.02%
2020/09/18	1	102.50	0.1	103.50	103.00	0.9	4,147	0.02%
2020/09/16	0	0.00	45	101.44	101.50	-45	4,240	-1.06%
2020/09/15	46	99.98	1	99.40	99.00	45	4,314	1.04%
2020/09/11	1	97.00	7	97.89	97.00	-6	4,655	-0.13%
2020/09/10	1	101.00	6	100.75	100.00	-5	4,852	-0.10%
2020/09/09	24	102.23	72	103.11	101.50	-48	4,946	-0.97%
2020/09/08	79	104.94	1	104.50	106.50	78	5,090	1.53%
2020/09/07	40	100.50	0	0.00	99.70	40	5,194	0.77%
2020/09/01	1	102.50	34	103.46	102.00	-33	5,716	-0.58%
2020/08/31	34	110.84	3.1	106.82	105.50	30.9	5,721	0.54%
2020/08/28	60	104.50	0	0.00	103.00	60	5,706	1.05%
2020/08/27	0	0.00	10	102.80	104.00	-10	5,783	-0.17%
2020/08/26	4	101.00	0	0.00	101.00	4	5,926	0.07%
2020/08/25	0	0.00	45	100.18	99.10	-45	6,019	-0.75%
2020/08/24	45	102.83	1	101.50	101.00	44	6,138	0.72%
2020/08/21	0	0.00	0.1	104.00	103.50	-0.1	6,248	0.00%
2020/08/20	0	0.00	1	96.00	95.20	-1	6,403	-0.02%
2020/08/19	2	101.50	6	102.92	100.00	-4	6,668	-0.06%
2020/08/18	3	97.00	1	98.00	98.60	2	6,835	0.03%
2020/08/17	0	0.00	71	91.41	89.70	-71	7,088	-1.00%
2020/08/14	63	91.63	1	92.20	91.00	62	7,195	0.86%
2020/08/13	1	89.10	7	90.74	90.00	-6	7,469	-0.08%
2020/08/12	3	95.57	0	0.00	94.90	3	7,507	0.04%
2020/08/11	5	94.86	9	94.39	93.10	-4	7,655	-0.05%
2020/08/10	5	101.70	0	0.00	100.00	5	7,675	0.07%
2020/08/07	1	106.00	0	0.00	103.50	1	7,858	0.01%
2020/08/06	2	103.50	0	0.00	101.00	2	8,049	0.02%
2020/08/05	0	0.00	1	102.50	101.00	-1	8,139	-0.01%
2020/08/04	3	104.50	6	105.50	104.00	-3	8,344	-0.04%
2020/08/03	2	108.00	4	102.00	108.50	-2	8,536	-0.02%
2020/07/31	3	99.63	2	99.10	99.00	1	8,874	0.01%
2020/07/30	1	100.00	4	99.53	99.10	-3	8,900	-0.03%
2020/07/29	14	100.18	2	100.50	98.00	12	8,995	0.13%
2020/07/28	6.1	94.35	11	91.24	96.80	-4.9	9,085	-0.05%
2020/07/27	5.1	99.88	2	107.00	96.80	3.1	9,064	0.03%
2020/07/24	0	0.00	1	107.00	107.00	-1	9,058	-0.01%
2020/07/23	4	109.88	6	110.83	109.00	-2	9,275	-0.02%
2020/07/22	3	112.17	0	0.00	112.00	3	9,417	0.03%
2020/07/21	5	107.80	204	106.08	107.50	-199	9,504	-2.09%	大賣/鉅額交易
2020/07/20	205	101.64	1	104.00	107.00	204	9,606	2.12%	大買/鉅額交易
2020/07/17	6.1	113.65	7	113.50	112.50	-0.9	9,548	-0.01%
2020/07/16	4	125.63	2	126.00	124.50	2	9,525	0.02%
2020/07/15	1	125.00	9	128.22	124.50	-8	9,663	-0.08%
2020/07/14	2	130.25	1	128.50	129.00	1	9,617	0.01%
2020/07/13	9	127.61	6	126.50	126.00	3	9,570	0.03%
2020/07/10	5	126.30	11	131.50	130.00	-6	9,534	-0.06%
2020/07/09	6	126.25	8	125.75	124.00	-2	9,412	-0.02%
2020/07/08	15	129.00	5	125.90	127.50	10	9,332	0.11%
2020/07/07	6	120.42	1	118.00	119.00	5	9,215	0.05%
2020/07/06	3	122.50	0	0.00	121.50	3	9,209	0.03%
2020/07/03	3.3	121.24	0	0.00	121.00	3.3	9,188	0.04%
2020/07/02	4.2	125.29	3	123.00	123.00	1.2	9,143	0.01%
2020/07/01	4	121.00	2	121.50	122.50	2	9,107	0.02%
2020/06/30	4	123.13	2	121.50	121.50	2	9,032	0.02%
2020/06/24	1	108.00	3	110.00	108.00	-2	8,869	-0.02%
2020/06/23	1	115.00	0	0.00	113.00	1	8,821	0.01%
2020/06/22	4	115.13	1	111.00	113.50	3	8,813	0.03%
2020/06/19	2	114.75	16	116.41	113.50	-14	8,763	-0.16%
2020/06/18	14	118.82	1	120.50	119.50	13	8,676	0.15%
2020/06/17	10	114.40	18	108.89	115.50	-8	8,475	-0.09%
2020/06/16	0	0.00	60	108.58	105.00	-60	8,308	-0.72%
2020/06/15	59	107.97	6	107.00	106.00	53	8,290	0.64%
2020/06/12	4	100.10	7	100.19	104.00	-3	8,214	-0.04%
2020/06/11	4	103.50	5	101.18	96.00	-1	8,193	-0.01%
2020/06/10	14	103.93	115	103.58	105.50	-101	8,026	-1.26%	大賣/鉅額交易
2020/06/09	111	94.01	1	94.00	96.30	110	7,856	1.40%	大買/鉅額交易
2020/06/08	0	0.00	65	92.30	87.60	-65	7,796	-0.83%
2020/06/05	67	91.78	0	0.00	91.40	67	7,751	0.86%
2020/06/04	5	92.42	143	93.74	91.00	-138	7,761	-1.78%	大賣/鉅額交易
2020/06/03	146	92.96	77	89.79	93.90	69	7,746	0.89%	大買/
2020/06/02	84	90.32	7	90.76	89.00	77	7,687	1.00%
2020/06/01	6	99.53	91	103.66	97.00	-85	7,596	-1.12%
2020/05/29	93	102.91	5	101.70	101.50	88	7,519	1.17%
2020/05/28	4	100.10	4	95.11	98.00	0	7,444	0.00%
2020/05/27	2	99.45	2	98.55	98.00	0	7,410	0.00%
2020/05/26	5	102.98	11	102.23	107.00	-6	7,256	-0.08%
2020/05/25	4	96.68	11	99.51	100.50	-7	7,085	-0.10%
2020/05/22	8	89.03	23	87.44	91.40	-15	7,186	-0.21%
2020/05/21	3	83.63	4	84.13	83.10	-1	6,910	-0.01%
2020/05/20	11	83.72	2	83.68	84.60	9	6,892	0.13%
2020/05/19	0	0.00	5	85.80	85.80	-5	6,676	-0.07%
2020/05/18	10	76.37	9	75.36	78.00	1	6,790	0.01%
2020/05/15	15	72.09	10	73.40	72.10	5	6,764	0.07%
2020/05/14	13	74.93	83	75.14	73.10	-70	6,756	-1.04%
2020/05/13	73	74.92	5	71.22	75.00	68	6,547	1.04%
2020/05/12	2	67.45	43	67.70	68.20	-41	6,365	-0.64%
2020/05/11	50	69.16	6	67.87	66.50	44	6,245	0.70%
2020/05/08	8	73.55	9	74.23	70.40	-1	5,998	-0.02%
2020/05/07	26	77.00	8	76.53	78.20	18	5,762	0.31%
2020/05/06	0	0.00	2	71.10	71.10	-2	5,353	-0.04%
2020/05/05	5	63.78	11	63.59	64.70	-6	5,321	-0.11%
2020/05/04	1	58.00	7	57.59	58.90	-6	5,216	-0.12%
2020/04/30	2	54.40	0	0.00	53.60	2	5,120	0.04%
2020/04/29	14	54.19	9	53.24	53.30	5	5,081	0.10%
2020/04/28	73	55.73	6	55.92	55.50	67	5,019	1.33%
2020/04/27	9	53.96	11	54.07	54.60	-2	4,773	-0.04%
2020/04/24	14	49.82	3	49.57	49.65	11	4,577	0.24%
2020/04/23	12	49.39	12	49.18	49.90	0	4,435	0.00%
2020/04/22	4	46.60	9	46.94	46.80	-5	4,259	-0.12%
2020/04/21	11	45.99	7	46.24	47.00	4	4,177	0.10%
2020/04/20	6	47.31	8	46.85	47.90	-2	4,046	-0.05%
2020/04/17	1	43.70	1	43.55	43.55	0	3,852	0.00%
2020/04/16	2	44.50	0	44.30	44.15	2	3,812	0.05%
2020/04/15	6	44.09	0	0.00	43.85	6	3,784	0.16%
2020/04/14	2	45.68	0	0.00	45.25	2	3,722	0.05%
2020/04/10	0	0.00	20	45.60	45.20	-20	3,668	-0.55%
2020/04/08	2	47.00	7	46.24	47.00	-5	3,579	-0.14%
2020/04/07	9	45.77	7	45.56	45.55	2	3,517	0.06%
2020/04/06	21	46.74	7	45.46	46.60	14	3,466	0.40%
2020/04/01	7	44.36	0	0.00	43.95	7	3,387	0.21%
2020/03/31	8	45.80	4	45.15	45.10	4	3,353	0.12%
2020/03/30	0	46.15	1	46.35	46.00	-1	3,322	-0.03%
2020/03/27	3	44.50	2	44.70	43.75	1	3,257	0.03%
2020/03/26	1	45.10	1	45.00	45.00	0	3,209	0.00%
2020/03/25	1	42.60	0	0.00	43.35	1	3,147	0.03%
2020/03/20	4	45.55	4	45.51	45.10	0	2,997	0.00%
2020/03/19	5	43.94	1	46.00	44.10	4	2,933	0.14%
2020/03/18	4	46.25	4	47.65	46.30	0	2,841	0.00%
2020/03/17	6	44.49	5	45.46	45.95	1	2,740	0.04%
2020/03/16	0	0.00	2	42.00	42.05	-2	2,594	-0.08%
2020/03/13	1	38.25	0	0.00	38.25	1	2,542	0.04%
2020/03/12	4	43.24	10	44.00	42.45	-6	2,510	-0.24%
2020/03/10	3	46.50	5	45.80	46.65	-2	2,409	-0.08%
2020/03/09	1	52.80	0	0.00	50.10	1	2,347	0.04%
2020/03/06	0	0.00	13	51.40	51.40	-13	2,282	-0.57%
2020/03/05	3	48.50	1	51.00	50.10	2	2,216	0.09%
2020/03/04	4	53.00	1	52.00	52.70	3	2,117	0.14%
2020/03/03	1	53.60	0	0.00	51.80	1	2,073	0.05%
2020/03/02	20	52.58	0	0.00	54.50	20	2,003	1.00%
2020/02/27	1	50.70	2	51.00	51.00	-1	1,886	-0.05%
2020/02/26	1	51.50	0	0.00	52.50	1	1,814	0.06%
2020/02/25	6	51.90	5	51.46	52.30	1	1,648	0.06%
2020/02/24	1	47.60	0	0.00	47.60	1	1,284	0.08%
2020/02/21	4	42.70	3	42.70	43.30	1	1,266	0.08%
2020/02/20	0	0.00	4	39.34	39.40	-4	1,148	-0.35%
2020/02/19	4	42.01	2	40.65	41.50	2	1,058	0.19%
2020/02/18	7	39.26	4	38.95	39.40	3	846	0.35%
2020/02/17	5	33.66	22	34.46	35.85	-17	687	-2.47%
2020/02/13	0	0.00	3	32.98	33.00	-3	580	-0.52%
2020/02/11	0	0.00	1	31.50	31.45	-1	516	-0.19%
2020/02/06	1	31.00	1	31.80	31.05	0	466	0.00%
2020/02/05	1	30.95	1	31.00	30.90	0	451	0.00%
2020/02/04	1	32.00	0	0.00	32.10	1	433	0.23%
2020/02/03	1	31.00	2	34.05	34.90	-1	371	-0.27%
2020/01/31	1	32.05	1	33.25	32.05	0	313	0.00%
2020/01/30	1	33.80	2.2	33.80	33.80	-1.2	254	-0.47%
2020/01/20	0	0.00	6	30.09	30.75	-6	231	-2.59%
2020/01/07	1	29.50	2	29.83	29.55	-1	198	-0.50%
2020/01/03	0	0.00	1	30.45	29.80	-1	183	-0.55%
2020/01/02	2	28.85	0	0.00	28.80	2	166	1.20%
2019/12/11	1	27.90	0	0.00	28.00	1	112	0.89%
2019/11/15	1	28.40	0	0.00	28.15	1	101	0.98%
2019/11/11	0	0.00	1	29.90	29.60	-1	103	-0.97%
2019/11/07	0	0.00	1	29.40	29.25	-1	108	-0.92%
2019/11/01	2	29.15	1	28.75	29.90	1	103	0.96%
2019/09/23	1	28.50	0	0.00	28.40	1	119	0.84%
2019/08/30	1	27.90	0	0.00	28.00	1	113	0.88%
2019/08/14	0	0.00	1	28.50	28.85	-1	110	-0.90%
2019/05/21	1	32.05	0	0.00	32.50	1	229	0.43%
2019/05/17	0	0.00	3	32.40	32.00	-3	232	-1.29%
2019/04/09	3	36.20	0	0.00	36.00	3	232	1.29%
2019/04/03	0	0.00	1	34.90	34.75	-1	226	-0.44%
2019/04/02	0	0.00	1	35.00	34.90	-1	227	-0.44%
2019/03/29	2	35.15	0	0.00	35.30	2	224	0.89%
2019/03/27	1	35.60	0	0.00	35.50	1	226	0.44%
2019/03/25	4	35.20	13	35.52	35.75	-9	229	-3.93%
2019/03/18	1	35.25	0	0.00	35.40	1	233	0.43%
2019/03/13	1	36.50	0	0.00	36.15	1	236	0.42%
2019/03/12	0	0.00	5	36.50	36.55	-5	253	-1.98%
2019/03/06	5	38.80	0	0.00	38.30	5	267	1.87%
2019/02/15	0	0.00	1	36.00	36.20	-1	246	-0.41%
2019/01/25	1	35.35	0	0.00	35.30	1	256	0.39%
2019/01/22	0	0.00	2	35.00	35.10	-2	279	-0.72%
2018/12/20	1	36.50	0	0.00	36.40	1	482	0.21%
2018/12/11	1	36.85	0	0.00	37.00	1	482	0.21%
2018/12/07	0	0.00	7	37.45	37.35	-7	493	-1.42%
2018/12/06	1	37.60	0	0.00	37.40	1	513	0.19%
2018/12/05	7	38.70	1	38.60	38.50	6	510	1.17%
2018/12/04	0	0.00	5	37.70	37.10	-5	496	-1.01%
2018/12/03	5	38.20	0	0.00	37.70	5	498	1.00%
2018/11/20	1	37.00	1	36.80	36.80	0	462	0.00%
2018/11/06	0	0.00	1	36.35	36.10	-1	449	-0.22%
2018/11/05	1	36.25	3	36.85	36.75	-2	447	-0.45%
2018/11/01	0.1	36.50	0	0.00	36.50	0.1	440	0.02%
2018/10/31	2	36.20	0	0.00	36.25	2	435	0.46%
2018/10/30	0	0.00	2	36.85	36.85	-2	428	-0.47%
2018/10/29	1	34.10	0	0.00	34.90	1	418	0.24%
2018/10/22	0	0.00	1	36.50	36.45	-1	405	-0.25%
2018/10/19	1	35.30	1	35.90	35.40	0	403	0.00%
2018/10/18	1	36.25	1	37.20	36.25	0	404	0.00%
2018/10/17	2	36.03	1	36.25	36.05	1	407	0.25%
2018/10/16	2	36.70	0	0.00	36.15	2	409	0.49%
2018/10/12	0.1	34.65	0	0.00	34.60	0.1	395	0.03%
2018/10/08	0	0.00	2	39.40	40.45	-2	349	-0.57%
2018/10/05	1	39.00	0	0.00	38.45	1	320	0.31%
2018/10/04	1.1	38.98	1	38.90	38.60	0.1	298	0.02%
2018/10/01	0	0.00	1	35.50	35.90	-1	220	-0.45%
2018/09/28	0	0.00	1	34.80	34.95	-1	216	-0.46%
2018/09/18	0	0.00	1	34.80	35.10	-1	218	-0.46%
2018/09/12	1	36.20	2	36.30	36.55	-1	287	-0.35%
2018/09/11	0	0.00	1	34.65	34.90	-1	265	-0.38%
2018/09/05	0	0.00	1	32.10	32.25	-1	253	-0.39%
2018/08/28	0	0.00	2	31.30	31.40	-2	271	-0.74%
2018/08/07	1	34.05	0	0.00	34.05	1	329	0.30%
2018/08/06	1	34.30	1	34.65	34.40	0	338	0.00%
2018/08/03	1	34.00	0	0.00	34.00	1	343	0.29%
2018/07/25	1	34.15	0	0.00	34.15	1	429	0.23%
2018/07/23	0	0.00	1	34.40	35.30	-1	444	-0.22%
2018/07/16	1	34.40	0	0.00	34.30	1	587	0.17%
2018/07/11	0	0.00	2	34.80	34.35	-2	773	-0.26%
2018/07/09	0	0.00	2	33.80	33.50	-2	809	-0.25%
2018/07/02	0	0.00	1	35.40	35.90	-1	968	-0.10%
2018/06/22	0	0.00	3	38.72	38.50	-3	959	-0.31%
2018/06/21	0	0.00	1	33.45	35.60	-1	923	-0.11%
2018/06/08	1	33.20	0	0.00	33.00	1	973	0.10%
2018/06/07	0	0.00	1	33.80	33.50	-1	973	-0.10%
2018/06/04	0	0.00	1	33.70	33.60	-1	973	-0.10%
2018/05/30	0	0.00	1	32.05	31.95	-1	970	-0.10%
2018/05/28	1	31.90	0	0.00	31.90	1	977	0.10%
2018/05/16	1	33.50	0	0.00	34.20	1	1,019	0.10%
2018/05/15	0	0.00	3	32.70	32.85	-3	1,020	-0.29%
2018/05/14	0	0.00	1	33.60	33.35	-1	1,030	-0.10%
2018/05/04	0	0.00	1	35.20	35.35	-1	1,101	-0.09%
2018/05/02	1	39.50	1	39.60	39.15	0	1,060	0.00%
2018/04/26	3	40.55	0	0.00	39.00	3	1,040	0.29%
2018/04/25	10	41.09	0	0.00	40.80	10	1,012	0.99%
2018/04/19	0	0.00	1	42.40	41.20	-1	951	-0.11%
2018/04/17	1	41.05	4	41.59	41.00	-3	882	-0.34%