美時 (1795)-永豐金-嘉義券商分點個股進出

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

美時

(1795)

可現股當沖

股價
329.0
漲跌
▲14.5
漲幅
+4.61%
成交量
5,405張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/04/23	1	322.00	1	324.50	320.50	0	6,878	0.00%
2024/04/22	1	316.00	1	319.50	313.00	0	7,002	0.00%
2024/04/19	0	318.00	0	0.00	311.50	0	7,220	0.00%
2024/04/18	3.1	326.90	3	323.83	321.00	0.1	7,168	0.00%
2024/04/17	1	336.42	1	339.50	333.50	0	7,175	0.00%
2024/04/16	0	0.00	0.2	338.00	334.00	-0.2	7,140	0.00%
2024/04/15	4	334.75	5	338.90	332.50	-1	7,006	-0.01%
2024/04/12	2	340.50	5	339.40	342.00	-3	7,026	-0.04%
2024/04/11	1	330.50	1	332.94	325.00	0	6,982	0.00%
2024/04/10	0.3	325.16	0	0.00	326.50	0.3	6,910	0.00%
2024/04/09	0	0.00	0	324.50	323.00	0	6,861	0.00%
2024/04/08	0	330.50	1.7	328.65	325.00	-1.7	6,869	-0.02%
2024/04/03	0	0.00	1	320.00	317.50	-1	6,735	-0.01%
2024/04/02	0	0.00	10	310.00	310.50	-10	6,597	-0.15%
2024/04/01	20	314.50	21	311.26	308.00	-1	6,573	-0.02%
2024/03/29	1	309.00	2	301.50	304.00	-1	6,465	-0.02%
2024/03/28	12	312.54	11	306.77	306.00	1	6,436	0.02%
2024/03/27	22.1	317.15	15	309.03	310.00	7.1	6,315	0.11%
2024/03/26	4	295.75	3.1	298.75	293.00	0.9	5,985	0.01%
2024/03/25	1	295.50	8.5	299.05	294.50	-7.5	5,987	-0.13%
2024/03/22	0	0.00	42	279.24	288.50	-42	5,788	-0.73%
2024/03/21	6	274.84	0	0.00	274.50	6	5,766	0.10%
2024/03/20	1	276.50	12	277.96	276.50	-11	5,825	-0.19%
2024/03/19	1	273.50	0	0.00	275.50	1	5,811	0.02%
2024/03/18	5	270.00	0	0.00	271.00	5	5,894	0.09%
2024/03/15	12.1	264.23	0	0.00	271.50	12.1	5,928	0.20%
2024/03/14	1	269.57	1	272.00	270.00	0	5,896	0.00%
2024/03/13	21	269.05	0	0.00	266.50	21	5,939	0.35%
2024/03/12	10.1	274.50	0	0.00	274.00	10.1	6,023	0.17%
2024/03/11	1.1	273.11	2	274.50	273.50	-0.9	6,070	-0.01%
2024/03/07	0	282.00	0	0.00	284.00	0	6,386	0.00%
2024/03/06	2.1	289.81	0	0.00	289.00	2.1	6,581	0.03%
2024/03/05	1.1	294.55	0	0.00	294.50	1.1	6,582	0.02%
2024/03/04	0.3	291.00	0	0.00	291.50	0.3	6,550	0.00%
2024/03/01	2	290.24	0	0.00	289.50	2	6,606	0.03%
2024/02/29	1	290.00	100.4	292.41	289.50	-99.4	6,850	-1.45%
2024/02/27	2.4	298.33	7	296.07	296.00	-4.6	6,802	-0.07%
2024/02/26	0	0.00	0	286.00	293.50	0	6,616	0.00%
2024/02/23	0	0.00	3	273.00	272.00	-3	6,475	-0.05%
2024/02/22	1	274.00	0	0.00	273.00	1	6,523	0.02%
2024/02/20	1	277.00	2	276.50	275.50	-1	6,686	-0.01%
2024/02/19	0	278.00	0	0.00	275.00	0	6,836	0.00%
2024/02/16	0	275.00	5	274.50	277.00	-5	6,991	-0.07%
2024/02/15	1	276.99	0	0.00	273.00	1	7,030	0.01%
2024/02/05	4	275.50	6	275.25	275.50	-2	7,047	-0.03%
2024/02/02	3	273.34	2	274.50	274.50	1	7,221	0.01%
2024/02/01	1	284.00	2	283.00	282.00	-1	7,231	-0.01%
2024/01/31	0	0.00	6	274.75	279.50	-6	7,211	-0.08%
2024/01/25	1	275.00	0	0.00	274.50	1	7,375	0.01%
2024/01/24	2	279.50	2.1	279.02	278.00	-0.1	7,471	0.00%
2024/01/23	10.1	273.10	1.1	274.00	276.50	9	7,556	0.12%
2024/01/19	3	285.50	0	0.00	288.50	3	7,813	0.04%
2024/01/18	6	289.00	3	288.33	288.50	3	7,923	0.04%
2024/01/17	24.2	293.64	2	293.75	288.50	22.2	8,052	0.28%
2024/01/16	2	300.25	3	301.00	303.00	-1	8,078	-0.01%
2024/01/15	3	293.17	23.2	294.04	296.50	-20.2	7,934	-0.25%
2024/01/12	0	0.00	0	283.00	282.50	0	7,715	0.00%
2024/01/11	10	282.80	1	284.00	281.50	9	7,746	0.12%
2024/01/09	2.2	285.77	0	0.00	288.00	2.2	7,613	0.03%
2024/01/08	10	285.15	2	287.25	284.50	8	7,572	0.11%
2024/01/05	1	285.00	5	278.70	285.00	-4	7,456	-0.05%
2024/01/04	6	273.17	1	273.00	272.00	5	7,277	0.07%
2024/01/03	18	274.36	12	278.29	270.50	6	7,252	0.08%
2024/01/02	2.1	275.99	4	275.88	275.50	-2	7,146	-0.03%
2023/12/29	1	271.00	2	272.50	272.00	-1	7,086	-0.01%
2023/12/28	11	266.36	0	0.00	264.00	11	7,011	0.16%
2023/12/27	1	269.00	5.3	266.01	269.50	-4.3	6,981	-0.06%
2023/12/26	0	0.00	1	262.50	264.00	-1	6,955	-0.01%
2023/12/25	26	262.96	1	261.00	260.00	25	6,955	0.36%
2023/12/22	16	268.16	0.1	268.00	267.00	15.9	6,893	0.23%
2023/12/21	5.1	269.09	0	0.00	268.50	5.1	6,890	0.07%
2023/12/20	1.1	273.53	0.1	277.00	273.50	1	6,861	0.01%
2023/12/19	6.1	269.86	2	273.01	273.50	4.1	6,779	0.06%
2023/12/18	12	274.75	5	276.20	272.50	7	6,815	0.10%
2023/12/15	0	0.00	1.1	274.44	274.00	-1.1	6,831	-0.02%
2023/12/14	0	0.00	1	268.50	268.50	-1	6,792	-0.01%
2023/12/13	1.1	268.05	2	269.00	264.50	-0.9	6,764	-0.01%
2023/12/12	2	275.25	0	0.00	274.00	2	6,707	0.03%
2023/12/11	0	0.00	0.1	276.00	274.50	-0.1	6,653	0.00%
2023/12/08	3.1	276.11	3.1	273.04	272.00	0	6,615	0.00%
2023/12/07	0	0.00	67.1	278.16	274.00	-67.1	6,627	-1.01%
2023/12/06	6	270.83	0.8	272.48	270.00	5.2	6,521	0.08%
2023/12/05	16.1	274.08	2.4	276.05	272.00	13.7	6,487	0.21%
2023/12/04	0	277.00	1	277.41	277.00	-1	6,286	-0.02%
2023/12/01	5	268.80	7.1	271.32	267.50	-2.1	6,085	-0.03%
2023/11/30	0.1	259.00	0.1	258.50	258.50	0	5,839	0.00%
2023/11/29	10	256.00	5	260.00	261.00	5	5,805	0.09%
2023/11/28	2	257.75	2	257.75	258.00	0	5,753	0.00%
2023/11/27	8	257.31	8.3	259.06	257.00	-0.3	5,706	0.00%
2023/11/24	0	247.00	0	0.00	250.00	0	5,466	0.00%
2023/11/22	3	246.67	1	246.50	245.50	2	5,363	0.04%
2023/11/21	10.2	249.50	0	0.00	248.00	10.2	5,328	0.19%
2023/11/20	17.1	253.63	2.1	257.45	251.50	15	5,321	0.28%
2023/11/17	1.1	255.25	0	0.00	254.00	1.1	5,218	0.02%
2023/11/16	2	254.00	13	254.46	253.00	-11	5,168	-0.21%
2023/11/15	5	252.10	6.1	244.43	252.00	-1.1	5,061	-0.02%
2023/11/14	6	234.16	4	235.50	238.50	2	4,929	0.04%
2023/11/13	15.1	234.25	12	235.92	233.00	3.1	4,992	0.06%
2023/11/10	4.1	240.27	2.1	242.07	240.50	2.1	5,229	0.04%
2023/11/09	8.1	243.00	3	240.83	236.00	5.1	5,220	0.10%
2023/11/08	2	243.50	1.1	242.62	242.00	1	5,433	0.02%
2023/11/07	16.1	246.33	11	253.55	243.50	5.1	5,584	0.09%
2023/11/06	0	0.00	1	243.00	247.00	-1	5,726	-0.02%
2023/11/03	9.1	249.61	4	251.00	244.50	5.1	5,828	0.09%
2023/11/02	7.1	245.93	1.1	248.90	248.50	6	5,801	0.10%
2023/11/01	2.1	252.93	0.1	255.50	251.00	2	5,757	0.04%
2023/10/31	33.1	251.58	32	254.64	252.00	1.1	5,689	0.02%
2023/10/30	1	252.00	0	254.00	252.00	1	5,730	0.02%
2023/10/27	3	249.50	5	248.20	254.00	-2	5,619	-0.04%
2023/10/26	2	240.00	1	244.50	236.00	1	5,359	0.02%
2023/10/25	2.3	241.61	3	238.00	240.00	-0.7	5,272	-0.01%
2023/10/24	3.5	229.64	1.1	229.50	230.00	2.5	5,133	0.05%
2023/10/23	19.1	215.31	19	207.82	215.00	0.1	5,129	0.00%
2023/10/19	5	218.00	5	219.90	218.00	0	5,417	0.00%
2023/10/18	0	0.00	1.1	212.59	210.50	-1.1	5,566	-0.02%
2023/10/17	0.1	219.50	0	0.00	217.00	0.1	5,735	0.00%
2023/10/16	0	223.50	0	0.00	220.50	0	5,918	0.00%
2023/10/13	0	232.00	1	227.50	227.50	-1	5,982	-0.02%
2023/10/12	0	232.00	0	0.00	232.50	0	6,058	0.00%
2023/10/11	0.1	235.63	1	233.50	232.00	-0.9	6,183	-0.01%
2023/10/05	0	0.00	0	238.50	235.00	0	6,449	0.00%
2023/10/03	0	237.00	0	0.00	234.00	0	6,640	0.00%
2023/09/28	0	0.00	4	238.00	238.50	-4	6,825	-0.06%
2023/09/26	4	235.75	0	0.00	235.50	4	7,184	0.06%
2023/09/25	0	0.00	7	239.00	239.50	-7	7,529	-0.09%
2023/09/21	4	233.00	0.1	233.00	233.50	3.9	7,937	0.05%
2023/09/20	3.1	242.86	4.1	236.60	237.50	-1	8,128	-0.01%
2023/09/19	4	250.75	0.1	251.50	249.50	3.9	8,256	0.05%
2023/09/13	1	242.00	0.1	242.00	242.50	1	8,469	0.01%
2023/09/12	1.1	237.78	0	0.00	240.00	1.1	8,595	0.01%
2023/09/08	0	0.00	0	246.00	246.00	0	8,758	0.00%
2023/09/07	1	248.00	0	0.00	247.50	1	8,766	0.01%
2023/09/06	0	251.50	0.1	252.50	250.00	0	8,820	0.00%
2023/09/05	0	251.50	0	0.00	250.00	0	8,860	0.00%
2023/09/04	0	255.50	0	0.00	256.00	0	8,916	0.00%
2023/08/31	0	256.00	4	258.63	253.50	-4	9,023	-0.04%
2023/08/30	3	258.17	0.1	255.50	257.00	3	9,202	0.03%
2023/08/28	2	248.25	3	247.83	247.50	-1	9,262	-0.01%
2023/08/25	1.1	251.45	4	248.38	248.00	-3	9,287	-0.03%
2023/08/24	1	250.00	0	0.00	249.50	1	9,305	0.01%
2023/08/23	1.1	255.92	5	249.50	249.50	-3.9	9,304	-0.04%
2023/08/22	1	261.00	0	0.00	255.00	1	9,425	0.01%
2023/08/21	0	0.00	3.1	259.35	260.00	-3.1	9,482	-0.03%
2023/08/18	8.1	256.86	2	259.00	254.00	6.1	9,590	0.06%
2023/08/17	3.1	260.17	0	0.00	259.50	3.1	9,709	0.03%
2023/08/16	16.1	271.56	14	275.22	268.00	2	9,745	0.02%
2023/08/15	3.1	262.26	5.1	260.92	263.50	-2	10,042	-0.02%
2023/08/14	12	244.72	8	264.88	250.00	4	10,398	0.04%
2023/08/11	11.1	281.49	25	278.54	269.00	-14	10,493	-0.13%
2023/08/10	33.1	289.75	25.1	283.81	286.00	8	10,356	0.08%
2023/08/09	15.1	290.14	1	289.80	292.00	14.1	10,287	0.14%
2023/08/08	1	280.00	6.1	278.53	280.50	-5.1	10,417	-0.05%
2023/08/07	0.1	286.69	0.1	289.00	285.50	0	10,717	0.00%
2023/08/04	0.1	282.00	2.3	285.56	289.50	-2.2	10,779	-0.02%
2023/08/02	4	293.11	2.1	285.72	285.50	2	10,840	0.02%
2023/07/28	0.1	289.33	0.2	290.83	286.00	-0.1	11,103	0.00%
2023/07/27	3	294.48	3	293.03	291.50	0	11,155	0.00%
2023/07/26	2.1	294.26	0	0.00	291.00	2.1	11,327	0.02%
2023/07/25	0.1	299.00	0	0.00	301.00	0.1	11,201	0.00%
2023/07/24	2	301.25	1.1	302.73	302.00	0.9	11,079	0.01%
2023/07/21	0	0.00	4.1	297.99	291.00	-4.1	10,941	-0.04%
2023/07/20	3.2	290.40	2	285.00	287.00	1.2	10,868	0.01%
2023/07/19	13.5	287.09	12.2	293.12	292.00	1.3	10,780	0.01%
2023/07/18	0.1	288.64	0	0.00	283.00	0.1	10,718	0.00%
2023/07/17	0	0.00	0.1	285.00	288.50	-0.1	10,907	0.00%
2023/07/14	3	277.83	0	0.00	277.50	3	10,937	0.03%
2023/07/13	1.1	284.85	0	0.00	280.00	1.1	10,846	0.01%
2023/07/12	3	289.17	2.1	289.59	290.00	0.9	10,748	0.01%
2023/07/11	1.1	286.14	0	0.00	283.00	1.1	10,628	0.01%
2023/07/10	5	285.90	1	284.00	285.00	4	10,638	0.04%
2023/07/07	6.1	288.93	10	289.50	284.50	-3.9	10,601	-0.04%
2023/07/06	1	295.00	2.1	292.80	290.00	-1.1	10,550	-0.01%
2023/07/05	2.1	303.46	1	297.50	294.50	1.1	10,508	0.01%
2023/07/04	3	300.35	1	300.50	297.00	2	10,684	0.02%
2023/07/03	4.2	299.24	0	0.00	299.00	4.2	10,815	0.04%
2023/06/30	5	334.30	4	342.13	325.50	1	10,553	0.01%
2023/06/29	9	338.83	8	342.69	338.50	1	10,581	0.01%
2023/06/28	19	333.55	19.1	333.54	333.50	-0.1	10,466	0.00%
2023/06/27	7	324.86	4.1	322.12	329.00	2.9	10,336	0.03%
2023/06/26	3	310.00	3	313.33	311.50	0	10,210	0.00%
2023/06/21	1.2	310.60	1.2	317.46	308.00	0	10,262	0.00%
2023/06/20	0	323.00	1	328.00	320.00	-1	10,186	-0.01%
2023/06/19	4	327.38	2	325.25	324.00	2	10,176	0.02%
2023/06/16	4	323.25	3	326.00	323.00	1	10,180	0.01%
2023/06/15	4	327.38	3.1	320.53	330.00	0.9	10,090	0.01%
2023/06/14	0	0.00	0.1	321.50	314.00	-0.1	10,005	0.00%
2023/06/13	0	315.00	2.1	314.52	311.50	-2.1	10,016	-0.02%
2023/06/12	0.1	319.50	0	0.00	314.00	0.1	10,106	0.00%
2023/06/09	0	0.00	2.1	316.06	319.00	-2.1	10,155	-0.02%
2023/06/08	1	324.06	0	0.00	311.00	1	10,193	0.01%
2023/06/07	1	320.00	0	0.00	322.00	1	10,291	0.01%
2023/06/05	3.1	315.57	3.1	329.22	315.50	0	10,443	0.00%
2023/06/02	7.1	321.07	3	323.50	320.50	4.1	10,354	0.04%
2023/06/01	0.1	328.20	0	0.00	320.00	0.1	10,395	0.00%
2023/05/31	0	0.00	1	331.50	327.00	-1	10,410	-0.01%
2023/05/26	7	330.86	8	333.25	327.00	-1	10,501	-0.01%
2023/05/25	3	334.67	0	0.00	331.00	3	10,435	0.03%
2023/05/24	1	338.00	2	330.00	334.50	-1	10,597	-0.01%
2023/05/23	12	338.13	4	336.13	342.00	8	10,554	0.08%
2023/05/22	2	343.50	2	341.00	332.00	0	10,623	0.00%
2023/05/19	8	342.75	9	342.39	343.50	-1	10,942	-0.01%
2023/05/18	16	327.63	63	327.54	339.00	-47	10,548	-0.45%
2023/05/17	28	306.79	16.7	301.67	308.50	11.3	10,167	0.11%
2023/05/16	1	279.00	5	280.00	280.50	-4	10,044	-0.04%
2023/05/15	16	283.09	21	280.33	275.50	-5	10,505	-0.05%
2023/05/12	17	288.18	25	288.32	289.00	-8	10,560	-0.08%
2023/05/11	17	288.18	25	288.32	283.50	-8	10,608	-0.08%
2023/05/10	5	279.90	2	285.00	285.00	3	10,557	0.03%
2023/05/09	6	282.75	5	283.90	279.00	1	11,202	0.01%
2023/05/08	9	282.89	1	280.50	287.00	8	11,495	0.07%
2023/05/05	10	281.35	7	281.50	281.50	3	11,577	0.03%
2023/05/04	13	282.00	14	279.29	279.00	-1	11,585	-0.01%
2023/05/03	2	271.50	0	0.00	272.50	2	11,322	0.02%
2023/05/02	12	269.67	4	275.38	278.00	8	11,293	0.07%
2023/04/28	0	0.00	1	261.50	259.50	-1	11,163	-0.01%
2023/04/27	11	251.91	25	254.48	257.00	-14	11,317	-0.12%
2023/04/26	1	249.00	0	0.00	254.00	1	11,495	0.01%
2023/04/25	8	262.94	2	264.50	254.50	6	11,533	0.05%
2023/04/24	3	256.83	3	259.33	260.50	0	11,571	0.00%
2023/04/21	7	252.50	11	258.91	250.00	-4	11,703	-0.03%
2023/04/20	10	268.95	11	275.27	265.00	-1	11,657	-0.01%
2023/04/19	0	0.00	1	271.50	269.00	-1	11,532	-0.01%
2023/04/18	1	267.00	1	266.00	265.50	0	11,483	0.00%
2023/04/17	27	264.63	17.1	262.24	262.00	9.9	11,531	0.09%
2023/04/14	0	0.00	5	268.10	265.00	-5	11,654	-0.04%
2023/04/13	3	273.00	0	0.00	267.00	3	11,820	0.03%
2023/04/12	2	272.50	1	272.50	267.50	1	12,000	0.01%
2023/04/11	1	270.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	4	275.63	6	271.58	265.50	-2	12,365	-0.02%
2023/04/07	18	274.42	13	274.92	273.00	5	12,493	0.04%
2023/04/06	13.1	266.99	15	265.07	269.50	-1.9	12,364	-0.02%
2023/03/31	1	257.00	0	0.00	251.00	1	12,223	0.01%
2023/03/30	5	260.00	5	259.70	257.50	0	12,342	0.00%
2023/03/29	5	254.80	2	256.00	258.00	3	12,279	0.02%
2023/03/28	6.1	246.04	7	255.71	246.00	-0.9	12,297	-0.01%
2023/03/27	7	252.71	6	256.00	252.00	1	12,263	0.01%
2023/03/24	5	251.60	1	254.00	252.50	4	12,406	0.03%
2023/03/23	1	245.98	0	0.00	244.00	1	12,539	0.01%
2023/03/16	0	246.50	3.2	246.74	245.50	-3.1	12,333	-0.03%
2023/03/15	2	256.00	2	251.50	254.50	0	12,230	0.00%
2023/03/14	9.1	249.41	8	253.81	248.00	1.1	12,164	0.01%
2023/03/13	0	252.00	2	252.48	250.00	-2	12,117	-0.02%
2023/03/10	1.1	261.90	7	261.07	255.00	-5.9	12,041	-0.05%
2023/03/09	0.1	271.50	0	0.00	270.00	0.1	11,896	0.00%
2023/03/08	2	274.99	1	284.00	271.50	1	11,878	0.01%
2023/03/07	4.2	279.20	1	279.00	277.50	3.2	11,702	0.03%
2023/03/06	0	0.00	4	278.75	285.00	-4	12,145	-0.03%
2023/03/03	0.1	284.50	1	281.50	278.50	-0.9	13,111	-0.01%
2023/03/02	3.1	284.31	1	285.50	283.50	2.1	13,927	0.02%
2023/03/01	1	284.50	1.1	279.59	278.50	-0.1	14,737	0.00%
2023/02/24	8	281.00	6	280.00	281.00	2	15,311	0.01%
2023/02/23	3.1	282.40	8	283.63	285.00	-4.9	15,679	-0.03%
2023/02/22	17	282.21	13	286.77	276.50	4	16,351	0.02%
2023/02/21	0	0.00	2	281.00	287.00	-2	16,517	-0.01%
2023/02/20	8	293.81	17	287.15	284.50	-9	16,869	-0.05%
2023/02/17	33	293.55	25.2	293.34	294.50	7.8	16,801	0.05%
2023/02/16	8	281.19	6	278.92	284.00	2	16,713	0.01%
2023/02/15	1.2	273.92	1	272.00	272.50	0.2	17,036	0.00%
2023/02/14	13	268.92	13	274.19	267.50	0	17,159	0.00%
2023/02/13	25	285.15	21	285.45	277.50	4	16,933	0.02%
2023/02/10	9	280.06	6	278.08	277.50	3	16,509	0.02%
2023/02/09	11	281.05	47	279.34	276.00	-36	16,298	-0.22%
2023/02/08	47	282.69	15	281.97	284.00	32	16,106	0.20%
2023/02/07	30	280.47	50	280.50	281.00	-20	15,899	-0.13%
2023/02/06	41	260.57	25	264.92	273.50	16	15,267	0.10%
2023/02/03	48	252.71	41	250.52	249.00	7	14,987	0.05%
2023/02/02	6	245.50	10	242.75	247.00	-4	14,905	-0.03%
2023/02/01	0.1	238.50	0	0.00	237.50	0.1	14,915	0.00%
2023/01/31	2	236.75	1	237.00	238.00	1	15,027	0.01%
2023/01/30	3	247.90	2.2	237.99	237.50	0.9	15,090	0.01%
2023/01/17	22	243.77	23	244.37	243.50	-1	15,139	-0.01%
2023/01/16	2	238.50	2	240.75	244.00	0	15,033	0.00%
2023/01/13	1	231.50	1.1	229.36	230.00	-0.1	14,972	0.00%
2023/01/12	2	237.75	0	0.00	230.50	2	15,079	0.01%
2023/01/11	10.3	242.28	9	248.56	240.50	1.3	15,022	0.01%
2023/01/10	9	244.50	8	248.00	244.00	1	15,027	0.01%
2023/01/09	9	251.17	13	248.04	249.00	-4	15,190	-0.03%
2023/01/06	8	240.50	9	242.67	240.50	-1	15,412	-0.01%
2023/01/05	6	245.50	6	246.92	239.50	0	15,764	0.00%
2023/01/04	11	244.41	11	250.27	243.50	0	16,017	0.00%
2023/01/03	7	250.00	10	250.70	250.50	-3	16,305	-0.02%
2022/12/30	59	246.19	55.3	248.41	246.00	3.7	16,433	0.02%
2022/12/29	4.3	249.19	9	249.56	250.00	-4.7	16,415	-0.03%
2022/12/28	5	235.00	4	237.25	238.50	1	16,430	0.01%
2022/12/27	53	236.43	52.3	235.09	237.50	0.7	16,705	0.00%
2022/12/26	6	239.50	6	239.75	240.50	0	16,719	0.00%
2022/12/23	48	232.02	48	227.90	232.00	0	16,719	0.00%
2022/12/22	4	231.50	3	230.33	231.50	1	16,890	0.01%
2022/12/21	5	230.00	0.1	231.00	228.50	5	16,922	0.03%
2022/12/20	47	230.30	46	234.65	225.50	1	17,186	0.01%
2022/12/19	6	238.50	6	237.42	237.00	0	17,308	0.00%
2022/12/16	1	243.00	1	245.00	234.50	0	17,539	0.00%
2022/12/15	11.1	241.96	28	245.75	241.00	-16.9	17,789	-0.10%
2022/12/14	16	254.00	0	241.50	255.00	16	17,895	0.09%
2022/12/12	0.3	253.00	0	0.00	252.00	0.3	18,508	0.00%
2022/12/09	1	253.00	1	250.50	254.00	0	18,682	0.00%
2022/12/07	0	0.00	1	254.00	244.00	-1	19,374	-0.01%
2022/12/06	1	251.19	9	258.33	249.50	-8	19,596	-0.04%
2022/12/05	5	263.50	1	268.50	269.50	4	19,919	0.02%
2022/12/01	2	249.50	1	245.00	246.50	1	20,315	0.00%
2022/11/30	2	238.50	0	0.00	244.00	2	20,795	0.01%
2022/11/29	3	245.00	3.3	241.62	233.50	-0.3	21,046	0.00%
2022/11/28	11.3	245.77	15.3	242.12	246.50	-4	21,276	-0.02%
2022/11/25	46	246.95	53	247.24	245.50	-7	20,880	-0.03%
2022/11/24	65	226.87	88	223.56	239.00	-23	20,189	-0.11%
2022/11/23	51.1	210.62	28	204.80	217.50	23.1	19,465	0.12%
2022/11/22	25.2	195.34	24	194.21	198.00	1.2	18,795	0.01%
2022/11/21	27	191.50	19	189.74	192.00	8	18,766	0.04%
2022/11/18	27	182.15	28	183.41	187.00	-1	18,572	-0.01%
2022/11/17	18	175.31	22	174.23	174.00	-4	18,131	-0.02%
2022/11/16	15	174.90	6	171.50	170.00	9	18,063	0.05%
2022/11/15	12	169.42	11	171.68	169.00	1	18,102	0.01%
2022/11/14	5	168.90	5	170.00	171.00	0	18,652	0.00%
2022/11/11	9	167.83	68.4	163.92	171.50	-59.4	18,760	-0.32%
2022/11/10	58	162.53	6.1	158.61	156.00	51.9	19,133	0.27%
2022/11/09	3	161.83	1	162.50	162.50	2	19,230	0.01%
2022/11/08	12	159.50	17.1	162.78	159.50	-5.1	19,261	-0.03%
2022/11/07	1	160.00	0	0.00	159.50	1	19,203	0.01%
2022/11/04	54	158.69	51	162.11	159.00	3	19,278	0.02%
2022/11/03	6	160.25	4	160.88	163.00	2	19,264	0.01%
2022/11/02	0.1	160.50	1	160.50	160.00	-0.9	19,215	0.00%
2022/11/01	4	157.88	5	157.40	158.50	-1	19,181	-0.01%
2022/10/31	14	152.61	17	153.91	154.50	-3	19,107	-0.02%
2022/10/28	2	150.00	2	151.50	151.00	0	19,040	0.00%
2022/10/27	0.1	142.50	6.2	147.88	149.50	-6.1	18,960	-0.03%
2022/10/26	10	142.00	5.1	145.00	143.00	4.9	18,882	0.03%
2022/10/25	6.1	145.40	4	142.50	143.00	2.1	18,760	0.01%
2022/10/24	12	147.50	12	150.50	147.50	0	18,673	0.00%
2022/10/21	65.1	148.74	64	151.49	146.50	1.1	18,672	0.01%
2022/10/20	2.1	146.29	4.1	149.94	155.00	-2	18,703	-0.01%
2022/10/19	0	0.00	1	153.50	153.00	-1	18,786	-0.01%
2022/10/18	1.1	151.05	4.1	152.38	153.00	-3	19,182	-0.02%
2022/10/17	16.2	146.96	16	145.07	148.50	0.2	19,289	0.00%
2022/10/14	1	154.50	2.1	156.47	153.00	-1.1	19,110	-0.01%
2022/10/13	11.3	152.92	5	153.10	148.50	6.3	18,790	0.03%
2022/10/12	6	162.75	7.2	164.28	161.50	-1.2	18,489	-0.01%
2022/10/11	2.2	164.86	1	163.50	159.50	1.2	18,286	0.01%
2022/10/07	8	171.69	3.1	173.68	168.00	4.9	18,030	0.03%
2022/10/06	13	171.35	15	171.17	172.00	-2	17,876	-0.01%
2022/10/05	7	170.07	7.1	169.13	170.50	-0.1	17,793	0.00%
2022/10/04	7	167.71	5.3	167.02	167.00	1.7	17,617	0.01%
2022/10/03	12	157.88	10	159.50	157.50	2	17,590	0.01%
2022/09/30	2.1	158.19	5	160.70	162.50	-2.9	17,688	-0.02%
2022/09/29	15	158.47	15	161.33	158.00	0	17,667	0.00%
2022/09/28	6.3	159.84	2	163.00	154.00	4.3	17,494	0.02%
2022/09/27	13.2	161.84	14.2	159.44	166.00	-1	17,482	-0.01%
2022/09/26	9	165.61	10	164.55	162.00	-1	17,307	-0.01%
2022/09/23	18.1	166.41	15.1	169.69	166.00	3	17,314	0.02%
2022/09/22	16	174.44	38	172.51	174.00	-22	17,473	-0.13%
2022/09/21	31.1	169.22	15	171.90	169.00	16.1	17,566	0.09%
2022/09/20	7.1	170.08	11.2	170.60	173.50	-4.1	17,686	-0.02%
2022/09/19	2.1	164.21	0	0.00	163.00	2.1	17,583	0.01%
2022/09/16	12	170.50	13	168.15	171.00	-1	17,573	-0.01%
2022/09/15	68	168.38	68	170.19	168.00	0	17,621	0.00%
2022/09/14	15	168.83	14.1	166.40	170.00	0.9	17,559	0.01%
2022/09/13	1.1	163.07	1	162.50	165.00	0.1	17,429	0.00%
2022/09/12	17.1	162.88	20	160.43	164.00	-2.9	17,644	-0.02%
2022/09/07	6	153.17	6	152.00	151.50	0	17,825	0.00%
2022/09/06	5	159.70	3	161.67	154.00	2	17,954	0.01%
2022/09/05	18	169.78	15	174.70	166.50	3	17,691	0.02%
2022/09/02	9	175.78	37	176.74	170.00	-28	17,738	-0.16%
2022/09/01	12	169.29	12	173.92	169.00	0	17,737	0.00%
2022/08/31	9	178.89	3	177.67	173.50	6	18,090	0.03%
2022/08/30	11	174.55	13	171.69	174.00	-2	18,361	-0.01%
2022/08/29	4	169.50	0	0.00	169.50	4	18,399	0.02%
2022/08/26	27	181.85	22.1	181.50	176.00	4.9	18,189	0.03%
2022/08/25	2	174.00	3	174.67	175.50	-1	17,591	-0.01%
2022/08/24	24	176.83	22	178.27	174.00	2	17,325	0.01%
2022/08/23	19	179.05	18	176.03	176.00	1	16,999	0.01%
2022/08/22	25	184.12	28	185.75	180.00	-3	16,681	-0.02%
2022/08/19	72	186.94	87	189.33	184.50	-15	16,210	-0.09%
2022/08/18	17	174.76	41	174.74	184.50	-24	15,635	-0.15%
2022/08/17	18.1	166.46	30.1	165.81	168.00	-12	15,227	-0.08%
2022/08/16	41	158.06	36	160.63	161.50	5	14,415	0.03%
2022/08/15	2	146.50	3	144.17	147.00	-1	14,136	-0.01%
2022/08/11	4	144.00	2	144.50	143.00	2	14,631	0.01%
2022/08/10	14	146.32	14	143.93	148.00	0	14,709	0.00%
2022/08/09	0	0.00	1	142.00	141.50	-1	14,685	-0.01%
2022/08/05	1	142.00	1	139.50	142.00	0	14,683	0.00%
2022/08/04	1	135.00	2	135.75	135.00	-1	14,680	-0.01%
2022/08/03	0	0.00	1	135.50	133.50	-1	14,638	-0.01%
2022/08/02	2	134.00	1	136.00	133.00	1	14,641	0.01%
2022/08/01	1	142.00	1	141.00	138.00	0	14,564	0.00%
2022/07/29	10	143.25	10	141.50	141.50	0	14,575	0.00%
2022/07/28	50	142.79	50	142.12	141.50	0	14,550	0.00%
2022/07/27	12	141.50	16	142.63	141.50	-4	14,504	-0.03%
2022/07/26	88	143.88	88	149.42	142.00	0	14,371	0.00%
2022/07/25	34	148.78	30	148.33	149.50	4	14,073	0.03%
2022/07/22	19	142.37	18.1	140.25	144.50	0.9	13,539	0.01%
2022/07/21	0	0.00	1	135.00	135.00	-1	13,243	-0.01%
2022/07/20	13	130.12	13	130.62	130.00	0	13,233	0.00%
2022/07/19	13	130.00	12	133.50	130.00	1	13,290	0.01%
2022/07/18	6	130.50	6	130.25	130.00	0	13,242	0.00%
2022/07/15	15	131.57	16	137.16	131.00	-1	13,165	-0.01%
2022/07/14	12	139.50	12	136.50	137.00	0	13,057	0.00%
2022/07/13	14	139.61	13	136.42	139.50	1	13,098	0.01%
2022/07/12	15	135.00	15	134.40	135.00	0	13,102	0.00%
2022/07/11	13	132.92	14	138.54	139.00	-1	13,132	-0.01%
2022/07/08	25	136.18	26	144.42	135.00	-1	12,878	-0.01%
2022/07/07	1	138.50	1	140.50	146.00	0	12,717	0.00%
2022/07/05	3	143.50	3	142.67	148.00	0	12,548	0.00%
2022/07/04	17	137.88	20	140.50	141.50	-3	12,505	-0.02%
2022/07/01	1	147.00	0	0.00	142.50	1	12,654	0.01%
2022/06/30	13.1	156.15	12	153.79	153.50	1.1	12,449	0.01%
2022/06/29	51	158.75	46.1	156.09	157.50	4.9	12,114	0.04%
2022/06/28	12	153.38	13	152.38	148.50	-1	11,846	-0.01%
2022/06/27	6	148.00	5	149.50	151.50	1	11,681	0.01%
2022/06/24	2	145.00	6	145.33	145.00	-4	12,069	-0.03%
2022/06/23	3	140.83	4	142.50	143.50	-1	12,214	-0.01%
2022/06/22	2	141.25	5	141.10	138.00	-3	12,641	-0.02%
2022/06/21	13	145.35	10	143.25	146.00	3	12,601	0.02%
2022/06/20	82	142.02	84	146.33	139.00	-2	12,569	-0.02%
2022/06/17	45	146.79	42	138.62	146.50	3	12,181	0.02%
2022/06/16	42	137.79	41	139.84	137.00	1	11,966	0.01%
2022/06/15	5	141.80	4	141.88	140.00	1	12,054	0.01%
2022/06/14	7	136.21	9	136.17	136.50	-2	11,769	-0.02%
2022/06/13	7	142.36	6	143.92	143.00	1	11,547	0.01%
2022/06/10	17	148.97	12	147.58	152.00	5	11,272	0.04%
2022/06/09	14	147.96	16	145.47	145.50	-2	11,067	-0.02%
2022/06/08	105	141.68	121	139.47	145.50	-16	10,603	-0.15%	大買/大賣/
2022/06/07	14	133.79	6	133.33	139.50	8	10,082	0.08%
2022/06/06	1	124.50	0	0.00	127.00	1	9,962	0.01%
2022/06/01	1	127.00	1	126.50	126.00	0	10,236	0.00%
2022/05/30	7	128.00	7	127.00	128.00	0	10,571	0.00%
2022/05/26	1	131.50	0	0.00	129.00	1	11,280	0.01%
2022/05/25	7	131.21	8	131.25	131.50	-1	11,444	-0.01%
2022/05/23	7	132.21	7	129.36	130.50	0	11,677	0.00%
2022/05/20	30	129.60	28	130.82	129.50	2	11,628	0.02%
2022/05/19	8	127.00	10	125.95	131.50	-2	11,430	-0.02%
2022/05/18	7	122.50	8.1	128.00	129.00	-1.1	10,988	-0.01%
2022/05/17	1	123.00	1	116.50	117.50	0	10,808	0.00%
2022/05/16	2	119.00	2	120.75	119.00	0	10,699	0.00%
2022/05/13	8	116.19	10	114.25	117.50	-2	10,620	-0.02%
2022/05/12	2	113.75	1	117.50	111.00	1	10,550	0.01%
2022/05/10	1	114.00	0	0.00	115.00	1	10,465	0.01%
2022/05/09	0	0.00	0.1	117.50	117.00	-0.1	10,415	0.00%
2022/05/05	5	119.00	7	119.21	119.00	-2	10,353	-0.02%
2022/05/04	2	116.50	0	0.00	115.50	2	10,322	0.02%
2022/05/03	1	121.00	2	119.25	119.00	-1	10,284	-0.01%
2022/04/28	1	115.50	1	116.50	115.00	0	10,223	0.00%
2022/04/27	1	111.00	3	115.33	116.50	-2	10,192	-0.02%
2022/04/26	1	115.50	0	0.00	115.50	1	10,112	0.01%
2022/04/25	4.1	120.04	1	122.00	118.00	3.1	10,021	0.03%
2022/04/22	3	132.83	0	0.00	131.00	3	9,896	0.03%
2022/04/21	13	134.31	13	131.46	134.50	0	9,825	0.00%
2022/04/20	1.1	131.18	82	132.46	130.00	-80.9	9,747	-0.83%
2022/04/19	36	133.56	16	131.69	133.50	20	9,682	0.21%
2022/04/18	2	129.00	3	131.17	132.50	-1	9,489	-0.01%
2022/04/15	85	131.25	32	130.80	126.50	53	9,301	0.57%
2022/04/14	34	130.15	46	129.63	130.00	-12	9,135	-0.13%
2022/04/13	36	129.47	17	127.82	129.50	19	9,004	0.21%
2022/04/12	0	0.00	1	121.50	123.50	-1	8,848	-0.01%
2022/04/11	14	124.50	15	123.70	124.50	-1	8,762	-0.01%
2022/04/08	43	128.34	42	129.00	129.00	1	8,652	0.01%
2022/04/07	15	129.10	14	135.18	128.50	1	8,453	0.01%
2022/04/06	1	132.00	1	131.50	132.00	0	8,085	0.00%
2022/04/01	34	133.57	78	132.56	130.50	-44	7,998	-0.55%
2022/03/31	33	134.77	32	130.30	135.50	1	7,825	0.01%
2022/03/30	23	134.15	19	134.24	133.50	4	7,527	0.05%
2022/03/29	30	130.28	121	132.54	133.00	-91	7,236	-1.26%	大賣/
2022/03/28	104	125.75	68	125.54	125.00	36	6,597	0.55%	大買/
2022/03/25	186	124.99	75	124.17	124.50	111	6,204	1.79%	大買/鉅額交易
2022/03/24	1	116.50	3	117.67	121.00	-2	5,562	-0.04%
2022/03/23	3	111.50	1	111.50	112.00	2	5,364	0.04%
2022/03/22	1	115.50	1	114.50	117.50	0	5,208	0.00%
2022/03/21	5	117.50	9	118.22	117.00	-4	5,168	-0.08%
2022/03/18	5	109.00	5	110.20	114.00	0	4,936	0.00%
2022/03/17	1	107.50	1	103.50	108.50	0	4,691	0.00%
2022/03/16	0	0.00	1	99.30	99.00	-1	4,574	-0.02%
2022/03/15	2	102.00	1	100.00	99.70	1	4,567	0.02%
2022/03/14	0	0.00	1	98.80	101.50	-1	4,544	-0.02%
2022/03/10	1	106.50	1	106.00	107.00	0	4,523	0.00%
2022/03/09	1	104.50	1	106.00	103.00	0	4,414	0.00%
2022/03/08	1	105.00	1	107.50	101.50	0	4,505	0.00%
2022/03/04	2	115.25	0	0.00	112.50	2	4,228	0.05%
2022/03/03	5	118.10	1	119.50	115.50	4	4,109	0.10%
2022/03/02	5	117.90	3	117.67	118.00	2	3,932	0.05%
2022/03/01	3	111.00	4	112.00	114.00	-1	3,615	-0.03%
2022/02/25	3	108.67	7	110.43	111.50	-4	3,327	-0.12%
2022/02/24	239	102.96	682.1	103.05	103.00	-443.1	3,034	-14.60%	大買/大賣/鉅額交易
2022/02/23	444	101.85	6	102.33	102.50	438	2,740	15.99%	大買/鉅額交易
2022/02/21	0	0.00	1	92.20	92.50	-1	2,948	-0.03%
2022/02/18	1	90.30	0	0.00	90.90	1	3,022	0.03%
2022/02/16	0	0.00	2	88.40	89.50	-2	3,013	-0.07%
2022/02/14	2	86.45	2	86.70	86.10	0	3,016	0.00%
2022/02/08	0	0.00	1	89.00	89.60	-1	2,971	-0.03%
2022/01/24	1	84.40	1	85.20	84.40	0	2,936	0.00%
2022/01/17	0	0.00	1	89.10	89.00	-1	3,027	-0.03%
2022/01/14	2	87.55	2	86.90	87.10	0	3,022	0.00%
2022/01/13	0	0.00	2	90.40	89.60	-2	3,007	-0.07%
2022/01/11	1	89.80	0	0.00	89.50	1	3,007	0.03%
2022/01/07	2.1	92.02	0	0.00	91.50	2.1	2,983	0.07%
2021/12/29	0	0.00	1.1	97.43	98.00	-1.1	3,020	-0.03%
2021/12/24	1	97.10	0	0.00	96.20	1	3,148	0.03%
2021/12/22	0	0.00	3	98.87	97.80	-3	3,197	-0.09%
2021/12/17	2.1	96.21	0	0.00	95.30	2.1	3,275	0.06%
2021/12/16	4	97.08	1	97.80	97.20	3	3,236	0.09%
2021/12/15	0	98.30	0	0.00	98.20	0	3,192	0.00%
2021/12/14	0	0.00	1	99.80	101.50	-1	3,130	-0.03%
2021/12/13	0	0.00	2	100.80	100.50	-2	3,079	-0.06%
2021/12/10	1	97.50	0	0.00	97.60	1	2,984	0.03%
2021/12/08	5	96.68	2	97.15	96.00	3	2,953	0.10%
2021/12/07	5	97.72	2	97.80	96.30	3	2,905	0.10%
2021/12/06	3	99.77	1	100.50	100.50	2	2,763	0.07%
2021/12/03	1	102.54	1	103.00	103.00	0	2,740	0.00%
2021/12/02	2	108.00	3	103.00	102.00	-1	2,729	-0.04%
2021/11/29	2	113.00	0	0.00	109.00	2	2,547	0.08%
2021/11/25	1	112.50	0	0.00	112.50	1	2,472	0.04%
2021/11/24	1	114.00	4	111.88	114.50	-3	2,376	-0.13%
2021/11/23	1	113.00	0	0.00	108.00	1	2,315	0.04%
2021/11/22	1	109.50	20	111.50	111.50	-19	2,259	-0.84%
2021/11/19	33	116.71	34	114.22	114.50	-1	2,241	-0.04%
2021/11/18	1	116.00	32	113.44	117.00	-31	2,086	-1.49%
2021/11/17	33	106.47	1	106.50	106.50	32	1,977	1.62%
2021/11/11	1	92.00	0	0.00	92.00	1	2,166	0.05%
2021/11/02	0	0.00	1	96.20	95.00	-1	2,419	-0.04%
2021/11/01	1	95.60	0	0.00	97.20	1	2,500	0.04%
2021/10/27	1	91.90	1	92.20	91.90	0	2,734	0.00%
2021/10/25	4	90.40	4	91.40	91.30	0	2,832	0.00%
2021/10/06	1	93.30	1	92.90	92.70	0	4,310	0.00%
2021/10/04	3	100.57	1	97.90	96.00	2	4,591	0.04%
2021/10/01	30	105.00	31.4	103.99	104.00	-1.4	4,549	-0.03%
2021/09/30	0.4	105.00	1.2	108.08	108.00	-0.9	4,537	-0.02%
2021/09/29	2.1	100.31	0	0.00	100.50	2.1	4,512	0.05%
2021/09/28	31.1	103.99	30	104.00	104.00	1.1	4,539	0.02%
2021/09/27	3	102.67	0	0.00	102.00	3	4,536	0.07%
2021/09/03	0	0.00	10	106.50	105.50	-10	4,963	-0.20%
2021/09/02	10	105.00	0	0.00	102.50	10	4,990	0.20%
2021/08/23	0	0.00	1	105.50	105.00	-1	5,034	-0.02%
2021/08/19	40	107.00	0	0.00	101.50	40	5,045	0.79%
2021/08/17	32	116.50	37	113.84	113.50	-5	5,009	-0.10%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	30	135.00	30	135.00	135.50	0	5,304	0.00%
2021/08/11	0	0.00	1	134.00	135.00	-1	5,447	-0.02%
2021/08/10	1	138.00	1	139.50	137.00	0	5,518	0.00%
2021/08/05	32	140.91	30	138.50	138.00	2	5,609	0.04%
2021/08/04	27	149.70	27	142.11	141.00	0	5,536	0.00%
2021/08/02	31	144.10	27	148.02	147.50	4	5,320	0.08%
2021/07/30	7	147.00	7	143.50	146.50	0	5,268	0.00%
2021/07/29	1	150.50	1	149.50	150.50	0	5,211	0.00%
2021/07/28	13	143.00	14	144.07	144.00	-1	5,142	-0.02%
2021/07/23	32.1	149.99	32	145.23	146.00	0.1	4,936	0.00%
2021/07/22	32	150.81	10	152.00	152.00	22	4,841	0.45%
2021/07/21	8	153.88	22	149.09	154.50	-14	4,671	-0.30%
2021/07/20	44.2	147.86	37	142.34	140.50	7.2	4,495	0.16%
2021/07/19	30	137.00	21	147.10	147.50	9	4,184	0.22%
2021/07/16	1	132.50	1	131.00	134.50	0	4,024	0.00%
2021/07/15	0	0.00	2	129.00	127.50	-2	3,925	-0.05%
2021/07/13	0	0.00	1.1	127.18	127.00	-1.1	3,717	-0.03%
2021/07/12	4.1	120.89	7	121.79	122.00	-2.9	3,522	-0.08%
2021/07/09	0	0.00	1	110.00	114.00	-1	3,243	-0.03%
2021/07/08	2	106.25	0	0.00	104.00	2	3,183	0.06%
2021/07/07	4	106.25	0	0.00	107.50	4	3,171	0.13%
2021/07/06	1	107.50	2	108.00	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	1	105.00	105.00	-1	3,089	-0.03%
2021/07/02	0	0.00	20	103.00	102.50	-20	3,047	-0.66%
2021/07/01	3	101.50	0	0.00	105.00	3	2,988	0.10%
2021/06/30	0	0.00	5	100.16	101.50	-5	2,878	-0.17%
2021/06/29	0	0.00	2	92.90	96.90	-2	2,721	-0.07%
2021/06/25	0	0.00	1	86.80	86.10	-1	2,558	-0.04%
2021/06/24	1	85.10	0	0.00	85.10	1	2,558	0.04%
2021/06/23	1	84.90	1	85.60	85.30	0	2,555	0.00%
2021/06/16	2	86.65	2	87.30	85.30	0	2,536	0.00%
2021/06/11	12	89.33	0	0.00	87.40	12	2,501	0.48%
2021/06/07	2	88.30	0	0.00	90.80	2	2,360	0.08%
2021/06/01	0	0.00	3	91.33	92.30	-3	2,232	-0.13%
2021/05/31	14	90.40	0	0.00	93.00	14	2,198	0.64%
2021/05/28	0	0.00	5	95.10	94.90	-5	2,136	-0.23%
2021/05/27	7	94.23	8	92.95	96.40	-1	2,081	-0.05%
2021/05/26	3	92.63	3	93.67	92.20	0	1,979	0.00%
2021/05/25	2	92.00	38	92.79	93.20	-36	1,939	-1.86%
2021/05/24	3	94.80	0	0.00	92.10	3	1,865	0.16%
2021/05/21	4	91.48	5	90.74	91.00	-1	1,751	-0.06%
2021/05/20	21	94.47	20	91.82	86.00	1	1,631	0.06%
2021/05/19	0	0.00	1	86.50	88.00	-1	1,454	-0.07%
2021/05/17	8	80.83	8	81.30	82.50	0	1,212	0.00%
2021/05/05	0	0.00	1	75.00	74.10	-1	1,032	-0.10%
2021/04/28	1	81.50	0	0.00	81.30	1	1,027	0.10%
2021/04/19	0	0.00	2	84.05	83.70	-2	1,000	-0.20%
2021/04/14	0	82.50	4	80.80	81.80	-4	967	-0.41%
2021/04/13	0	82.70	0	0.00	81.40	0	955	0.00%
2021/04/08	0	0.00	1	81.50	81.40	-1	901	-0.11%
2021/04/07	3	80.40	1	79.80	80.10	2	881	0.23%
2021/03/31	0	0.00	2	76.80	77.70	-2	855	-0.23%
2021/03/30	3	76.63	0	0.00	76.50	3	832	0.36%
2021/03/29	0	0.00	1	76.10	76.00	-1	823	-0.12%
2021/03/24	0	0.00	8	75.00	75.90	-8	811	-0.99%
2021/03/18	0	0.00	1	74.00	74.00	-1	793	-0.13%
2021/03/15	1	74.40	0	0.00	73.90	1	803	0.12%
2021/03/12	1	74.20	9	75.00	74.40	-8	802	-1.00%
2021/03/11	4	75.70	0	0.00	75.00	4	806	0.50%
2021/03/05	2	73.80	0	0.00	73.60	2	808	0.25%
2021/03/02	4	74.95	0	0.00	74.10	4	816	0.49%
2021/01/27	0	0.00	3	70.00	69.80	-3	963	-0.31%
2021/01/21	1	70.10	10	70.36	69.80	-9	942	-0.96%
2021/01/18	2	75.50	0	0.00	75.30	2	917	0.22%
2021/01/14	1	77.60	0	0.00	77.10	1	915	0.11%
2021/01/11	1	78.30	0	0.00	78.80	1	911	0.11%
2020/12/30	1	79.50	0	0.00	79.20	1	925	0.11%
2020/12/29	2	79.45	1	79.90	79.20	1	924	0.11%
2020/12/28	1	80.70	0	0.00	80.50	1	922	0.11%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/21	1	83.20	1	85.50	83.30	0	1,191	0.00%
2020/12/18	1	83.80	0	0.00	83.70	1	1,189	0.08%
2020/12/17	1	83.50	0	0.00	83.80	1	1,212	0.08%
2020/12/04	0	0.00	1	83.80	84.50	-1	1,487	-0.07%
2020/12/01	0	0.00	1	84.50	84.00	-1	1,485	-0.07%
2020/11/30	2	87.15	1	87.20	84.70	1	1,468	0.07%
2020/11/26	1	86.10	1	86.10	86.10	0	1,468	0.00%
2020/11/25	1	85.50	0	0.00	85.90	1	1,472	0.07%
2020/11/23	0	0.00	4	87.88	88.50	-4	1,456	-0.27%
2020/11/20	2	87.05	0	0.00	86.50	2	1,460	0.14%
2020/11/18	0	0.00	1	87.20	86.00	-1	1,417	-0.07%
2020/11/17	0	0.00	2	85.90	85.80	-2	1,418	-0.14%
2020/11/16	0	0.00	3	84.00	84.80	-3	1,444	-0.21%
2020/11/13	4	85.35	1	87.30	84.60	3	1,460	0.21%
2020/11/11	1	84.80	0	0.00	84.20	1	1,470	0.07%
2020/11/04	0	0.00	1	82.50	82.50	-1	1,473	-0.07%
2020/11/03	3	80.90	0	0.00	80.80	3	1,435	0.21%
2020/10/29	1	80.20	0	0.00	80.40	1	1,448	0.07%
2020/10/26	1	81.90	0	0.00	81.80	1	1,453	0.07%
2020/10/23	1	82.70	1	83.50	82.70	0	1,458	0.00%
2020/10/15	0	0.00	1	80.50	80.30	-1	1,546	-0.06%
2020/09/28	1	81.20	2	84.70	81.10	-1	1,913	-0.05%
2020/09/25	1	82.00	0	0.00	79.80	1	1,770	0.06%
2020/09/24	1	82.00	1	84.00	84.40	0	1,748	0.00%
2020/09/22	1	82.10	0	0.00	81.80	1	1,728	0.06%
2020/09/18	0	0.00	1	85.20	85.00	-1	1,740	-0.06%
2020/09/16	0	0.00	1	82.90	82.40	-1	1,873	-0.05%
2020/09/11	0	0.00	1	79.90	79.60	-1	1,933	-0.05%
2020/09/10	1	82.20	0	0.00	82.70	1	1,933	0.05%
2020/09/08	0	0.00	1	80.40	80.60	-1	1,912	-0.05%
2020/09/07	0	0.00	1	80.10	78.90	-1	1,930	-0.05%
2020/08/25	1	78.10	0	0.00	78.00	1	2,112	0.05%
2020/08/19	0	0.00	1	82.10	81.70	-1	2,219	-0.05%
2020/08/17	0	0.00	1	81.80	82.00	-1	2,250	-0.04%
2020/08/13	1	77.60	0	0.00	77.70	1	2,250	0.04%
2020/08/11	6	80.28	5	80.50	78.30	1	2,303	0.04%
2020/08/06	0	0.00	1	79.30	78.70	-1	2,326	-0.04%
2020/07/30	0	0.00	1	78.40	78.30	-1	2,635	-0.04%
2020/07/28	1	76.10	0	0.00	76.40	1	2,733	0.04%
2020/07/22	2	83.05	0	0.00	83.90	2	2,837	0.07%
2020/07/21	1	81.70	0	0.00	82.00	1	2,831	0.04%
2020/07/16	1	82.50	0	0.00	82.50	1	2,864	0.03%
2020/07/14	1	85.20	0	0.00	84.80	1	2,912	0.03%
2020/07/10	1	84.70	0	0.00	84.40	1	2,898	0.03%
2020/07/09	0	0.00	4	85.70	87.50	-4	2,857	-0.14%
2020/07/08	2	83.60	7	83.77	83.60	-5	2,814	-0.18%
2020/07/03	15	83.50	0	0.00	82.00	15	2,912	0.52%
2020/06/24	29	88.71	17	87.55	85.10	12	2,946	0.41%
2020/06/23	0	0.00	12	89.50	89.50	-12	2,823	-0.42%
2020/06/22	11	82.61	0	0.00	81.40	11	2,821	0.39%
2020/06/19	1	82.10	5	82.00	81.50	-4	2,810	-0.14%
2020/06/18	0	0.00	6	84.53	83.00	-6	2,818	-0.21%
2020/06/17	0	0.00	8	83.66	84.10	-8	2,787	-0.29%
2020/06/16	0	0.00	1	82.60	83.00	-1	2,815	-0.04%
2020/06/15	5	80.70	4	81.75	81.60	1	2,819	0.04%
2020/06/12	4	77.63	5	77.32	78.40	-1	2,875	-0.03%
2020/06/11	2	81.00	4	82.30	79.00	-2	2,899	-0.07%
2020/06/10	0	0.00	3	82.60	83.00	-3	2,932	-0.10%
2020/06/09	4	82.98	0	0.00	83.10	4	2,949	0.14%
2020/06/08	0	0.00	1	82.50	81.60	-1	2,983	-0.03%
2020/06/05	1	81.80	2	81.35	82.40	-1	3,019	-0.03%
2020/06/04	0	0.00	1	80.90	82.50	-1	2,990	-0.03%
2020/06/03	1	80.40	2	80.55	80.30	-1	3,022	-0.03%
2020/06/01	1	79.20	0	0.00	79.00	1	3,014	0.03%
2020/05/29	5	77.90	0	0.00	77.80	5	3,048	0.16%
2020/05/27	1	79.20	0	0.00	79.70	1	3,096	0.03%
2020/05/26	2	81.30	3	81.37	80.10	-1	3,083	-0.03%
2020/05/25	6	79.37	2	78.90	78.80	4	2,987	0.13%
2020/05/22	3	79.00	2	80.40	77.80	1	2,962	0.03%
2020/05/21	1	79.00	1	78.50	79.10	0	2,908	0.00%
2020/05/19	0	0.00	1	78.90	77.30	-1	2,900	-0.03%
2020/05/18	1	78.00	1	77.00	77.50	0	2,885	0.00%
2020/05/15	0	0.00	11	73.81	75.00	-11	2,864	-0.38%
2020/05/14	7	77.31	10	77.20	75.10	-3	2,869	-0.10%
2020/05/13	1	78.00	6	78.02	78.10	-5	2,853	-0.18%
2020/05/11	1	78.00	0	0.00	78.20	1	2,866	0.03%
2020/05/08	2	78.50	1	78.90	77.40	1	2,874	0.03%
2020/05/07	1	82.70	2	82.40	81.20	-1	2,834	-0.04%
2020/05/06	14	82.78	4	82.68	81.40	10	2,806	0.36%
2020/05/05	1	78.10	0	0.00	78.10	1	2,672	0.04%
2020/04/30	0	0.00	1	73.90	74.90	-1	2,640	-0.04%
2020/04/28	0	0.00	1	72.50	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	71.20	71.20	-1	2,656	-0.04%
2020/04/23	1	70.80	0	0.00	70.80	1	2,670	0.04%
2020/04/22	1	67.50	0	0.00	68.60	1	2,669	0.04%
2020/04/21	2	67.30	1	67.50	67.30	1	2,693	0.04%
2020/04/20	3	71.57	1	73.70	71.40	2	2,725	0.07%
2020/04/17	2	70.95	1	73.00	70.30	1	2,932	0.03%
2020/04/16	1	71.60	15	71.30	71.50	-14	2,951	-0.47%
2020/04/15	0	0.00	1	70.90	70.30	-1	2,951	-0.03%
2020/04/13	1	68.50	0	0.00	68.30	1	2,981	0.03%
2020/04/09	26	69.33	3	69.17	69.10	23	3,002	0.77%
2020/04/08	3	63.60	0	0.00	64.10	3	2,955	0.10%
2020/04/07	4	63.10	0	0.00	63.80	4	3,115	0.13%
2020/04/06	3	62.17	0	0.00	62.30	3	3,142	0.10%
2020/04/01	6	61.30	0	0.00	60.90	6	3,158	0.19%
2020/03/31	29	60.74	31	60.32	60.20	-2	3,164	-0.06%
2020/03/30	0	0.00	1	54.30	58.00	-1	3,164	-0.03%
2020/03/27	36	57.52	23	57.86	57.50	13	3,239	0.40%
2020/03/26	1	53.00	0	0.00	53.40	1	3,183	0.03%
2020/03/24	0	0.00	1	46.65	48.10	-1	3,151	-0.03%
2020/03/23	1	44.55	1	44.55	44.55	0	3,155	0.00%
2020/03/20	1	50.00	0	0.00	49.50	1	3,134	0.03%
2020/03/17	1	59.10	0	0.00	58.80	1	3,033	0.03%
2020/03/13	1	72.90	0	0.00	72.50	1	2,948	0.03%
2020/03/12	0	0.00	4	81.93	79.90	-4	2,936	-0.14%
2020/03/10	1	93.00	0	0.00	93.00	1	2,887	0.03%
2020/03/09	1	96.90	3	96.07	94.70	-2	2,888	-0.07%
2020/03/06	1	95.90	1	95.90	95.70	0	2,851	0.00%
2020/03/04	1	95.50	1	95.00	94.40	0	3,053	0.00%
2020/03/03	1	94.90	0	0.00	94.60	1	3,094	0.03%
2020/02/20	1	94.30	0	0.00	93.00	1	3,429	0.03%
2020/02/19	1	93.70	0	0.00	93.60	1	3,438	0.03%
2020/02/18	0	0.00	1	93.40	93.00	-1	3,487	-0.03%
2020/02/13	3	92.73	3	92.20	91.80	0	3,608	0.00%
2020/02/10	3	89.80	0	0.00	89.80	3	3,787	0.08%
2020/02/07	0	0.00	2	89.10	88.70	-2	3,856	-0.05%
2020/02/06	0	0.00	1	90.10	90.20	-1	3,854	-0.03%
2020/02/05	2	91.10	1	91.00	90.80	1	3,968	0.03%
2020/01/31	4	92.73	0	0.00	91.50	4	3,920	0.10%
2020/01/30	1	99.90	0	0.00	93.60	1	3,935	0.03%
2020/01/20	0	0.00	4	105.00	104.00	-4	3,952	-0.10%
2020/01/17	1	106.00	1	106.50	105.00	0	3,934	0.00%
2020/01/16	0	0.00	2	105.50	105.00	-2	3,896	-0.05%
2020/01/15	2	106.25	4	106.50	105.50	-2	3,873	-0.05%
2020/01/14	4	107.13	0	0.00	107.00	4	3,844	0.10%
2020/01/13	13	111.00	0	0.00	109.00	13	3,798	0.34%
2020/01/10	0	0.00	1	112.00	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	2	112.00	112.50	-2	3,525	-0.06%
2020/01/08	0	0.00	1	109.50	109.50	-1	3,538	-0.03%
2020/01/07	3	109.67	1	108.00	108.00	2	3,530	0.06%
2020/01/03	2	117.50	2	118.00	116.50	0	3,450	0.00%
2019/12/31	1	117.50	1	118.50	115.00	0	3,371	0.00%
2019/12/27	0	0.00	6	112.17	110.50	-6	3,201	-0.19%
2019/12/23	0	0.00	2	110.00	113.00	-2	3,320	-0.06%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/11	0	0.00	2	108.50	109.00	-2	3,208	-0.06%
2019/12/10	2	113.00	0	0.00	111.50	2	3,182	0.06%
2019/12/06	1	111.50	3	111.83	111.50	-2	3,252	-0.06%
2019/12/05	2	110.50	3	110.33	112.00	-1	3,255	-0.03%
2019/12/02	1	108.50	0	0.00	109.50	1	3,336	0.03%
2019/11/29	1	112.50	0	0.00	111.50	1	3,315	0.03%
2019/11/28	4	114.88	4	114.13	114.00	0	3,322	0.00%
2019/11/27	1	116.00	1	116.50	115.50	0	3,319	0.00%
2019/11/26	1	115.00	0	0.00	115.00	1	3,305	0.03%
2019/11/25	1	113.50	0	0.00	109.00	1	3,207	0.03%
2019/11/21	3	108.67	1	108.50	110.00	2	3,133	0.06%
2019/11/18	24	110.67	22	111.07	112.00	2	3,200	0.06%
2019/11/15	0	0.00	6	107.42	108.50	-6	3,213	-0.19%
2019/11/14	5	102.40	0	0.00	102.50	5	3,154	0.16%
2019/11/13	0	0.00	3	107.83	106.50	-3	3,122	-0.10%
2019/11/12	3	107.67	1	107.50	109.50	2	3,157	0.06%
2019/11/11	0	0.00	2	107.00	105.50	-2	3,147	-0.06%
2019/11/08	0	0.00	2	107.50	105.50	-2	3,212	-0.06%
2019/11/07	3	106.00	3	106.67	106.00	0	3,154	0.00%
2019/11/06	9	107.06	5	105.50	106.50	4	3,147	0.13%
2019/11/05	1	105.00	4	106.25	107.00	-3	3,100	-0.10%
2019/11/04	0	0.00	10	101.85	102.50	-10	3,060	-0.33%
2019/11/01	2	99.95	6	100.13	101.50	-4	3,113	-0.13%
2019/10/31	3	97.90	11	97.66	97.50	-8	3,097	-0.26%
2019/10/30	7	100.86	6	100.40	99.00	1	3,173	0.03%
2019/10/29	2	97.50	2	97.90	97.20	0	3,287	0.00%
2019/10/28	1	96.50	0	0.00	96.60	1	3,349	0.03%
2019/10/25	1	96.10	2	97.80	96.00	-1	3,348	-0.03%
2019/10/24	2	97.10	4	96.70	96.80	-2	3,349	-0.06%
2019/10/23	0	0.00	1	95.70	95.20	-1	3,337	-0.03%
2019/10/18	3	92.40	0	0.00	92.30	3	3,399	0.09%
2019/10/16	10	90.20	0	0.00	90.10	10	3,566	0.28%
2019/10/14	1	93.00	0	0.00	92.60	1	3,794	0.03%
2019/10/09	1	91.70	0	0.00	91.70	1	3,964	0.03%
2019/10/08	1	94.00	1	94.50	94.40	0	4,032	0.00%
2019/10/04	1	95.90	0	0.00	95.60	1	4,107	0.02%
2019/10/02	0	0.00	1	96.60	97.00	-1	4,235	-0.02%
2019/09/27	1	100.00	0	0.00	99.10	1	4,321	0.02%
2019/09/26	33	102.48	31	102.18	102.00	2	4,443	0.05%
2019/09/25	0	0.00	2	98.15	99.10	-2	4,626	-0.04%
2019/09/24	1	95.80	0	0.00	96.10	1	4,636	0.02%
2019/09/20	1	95.20	0	0.00	95.20	1	4,734	0.02%
2019/09/19	0	0.00	1	95.60	95.50	-1	4,801	-0.02%
2019/09/18	1	96.00	0	0.00	95.70	1	4,887	0.02%
2019/09/11	10	94.45	10	93.75	95.20	0	5,336	0.00%
2019/09/06	2	98.50	1	98.40	98.00	1	5,913	0.02%
2019/09/05	1	99.50	0	0.00	99.40	1	5,986	0.02%
2019/09/04	0	0.00	1	103.50	102.00	-1	5,991	-0.02%
2019/09/02	1	100.00	1	99.70	100.00	0	6,010	0.00%
2019/08/30	0	0.00	1	99.30	98.90	-1	6,027	-0.02%
2019/08/29	0	0.00	2	101.50	98.80	-2	6,064	-0.03%
2019/08/28	1	98.70	1	97.70	99.50	0	6,050	0.00%
2019/08/27	1	96.80	0	0.00	96.20	1	6,103	0.02%
2019/08/26	1	98.70	0	0.00	96.10	1	6,136	0.02%
2019/08/23	2	99.20	3	98.20	98.10	-1	6,163	-0.02%
2019/08/20	2	98.10	1	98.10	99.10	1	6,208	0.02%
2019/08/19	0	0.00	2	94.70	95.30	-2	6,310	-0.03%
2019/08/16	3	91.90	0	0.00	91.50	3	6,389	0.05%
2019/08/13	3	99.50	2	101.25	98.00	1	6,534	0.02%
2019/08/12	1	95.30	0	0.00	95.30	1	6,536	0.02%
2019/08/06	3	92.40	3	92.43	94.50	0	6,981	0.00%
2019/08/01	2	101.00	0	0.00	99.00	2	6,905	0.03%
2019/07/31	7	99.31	5	99.98	98.80	2	6,888	0.03%
2019/07/30	2	116.75	0	0.00	108.50	2	6,670	0.03%
2019/07/26	0	0.00	1	122.50	121.50	-1	6,751	-0.01%
2019/07/25	1	121.50	0	0.00	120.00	1	6,772	0.01%
2019/07/22	0	0.00	1	120.50	121.50	-1	7,018	-0.01%
2019/07/19	3	123.00	5	120.90	120.50	-2	7,121	-0.03%
2019/07/18	6	124.67	1	127.00	122.50	5	7,141	0.07%
2019/07/17	5	124.00	6	124.42	124.00	-1	7,199	-0.01%
2019/07/16	4	124.00	5	125.40	124.00	-1	7,198	-0.01%
2019/07/15	3	120.83	3	120.83	122.00	0	7,043	0.00%
2019/07/12	1	117.50	5	117.60	117.00	-4	6,933	-0.06%
2019/07/11	1	115.00	0	0.00	114.50	1	6,962	0.01%
2019/07/10	3	116.50	3	117.50	117.00	0	7,052	0.00%
2019/07/08	4	116.13	6	117.17	115.00	-2	7,385	-0.03%
2019/07/05	4	119.00	2	119.25	120.00	2	7,655	0.03%
2019/07/04	1	117.00	1	118.00	117.00	0	7,735	0.00%
2019/07/03	5	117.60	1	117.00	118.00	4	7,830	0.05%
2019/07/02	26	116.58	26	117.25	117.00	0	7,847	0.00%
2019/07/01	2	111.00	2	111.50	112.00	0	7,776	0.00%
2019/06/28	1	112.50	1	111.50	111.50	0	7,896	0.00%
2019/06/27	0	0.00	2	112.75	113.00	-2	7,985	-0.03%
2019/06/26	2	111.25	1	110.50	111.00	1	8,050	0.01%
2019/06/25	2	112.00	6	112.17	112.00	-4	8,132	-0.05%
2019/06/24	1	113.00	1	114.50	113.50	0	8,241	0.00%
2019/06/21	0	0.00	1	117.00	116.00	-1	8,307	-0.01%
2019/06/20	0	0.00	1	114.50	117.00	-1	8,286	-0.01%
2019/06/18	1	113.50	11	112.68	110.50	-10	8,390	-0.12%
2019/06/17	45	111.49	36	111.10	112.50	9	8,383	0.11%
2019/06/14	2	103.75	4	105.75	107.00	-2	8,255	-0.02%
2019/06/13	1	104.00	2	103.25	102.50	-1	8,148	-0.01%
2019/06/12	1	101.00	0	0.00	104.00	1	8,351	0.01%
2019/06/10	0	0.00	2	101.75	103.00	-2	8,928	-0.02%
2019/06/04	0	0.00	2	101.00	101.00	-2	9,309	-0.02%
2019/06/03	4	103.75	12	103.88	100.50	-8	9,497	-0.08%
2019/05/30	1	105.00	0	0.00	104.00	1	9,631	0.01%
2019/05/28	0	0.00	1	108.50	108.50	-1	9,943	-0.01%
2019/05/24	16	107.56	6	107.33	104.50	10	10,059	0.10%
2019/05/23	1	102.50	3	102.50	105.00	-2	9,946	-0.02%
2019/05/22	6	104.92	8	103.56	101.50	-2	9,930	-0.02%
2019/05/17	1	99.20	2	101.50	99.80	-1	10,302	-0.01%
2019/05/16	10	103.65	5	101.60	100.00	5	10,309	0.05%
2019/05/15	3	98.00	2	98.35	102.00	1	10,145	0.01%
2019/05/10	1	95.00	1	91.70	91.50	0	10,486	0.00%
2019/05/09	0	0.00	1	97.20	92.70	-1	10,509	-0.01%
2019/05/08	0	0.00	1	99.90	97.80	-1	10,650	-0.01%
2019/05/07	1	98.50	1	99.00	98.80	0	10,661	0.00%
2019/05/06	3	97.97	3	98.73	96.60	0	10,796	0.00%
2019/05/03	2	98.55	0	0.00	98.70	2	10,910	0.02%
2019/05/02	0	0.00	1	94.80	94.80	-1	10,931	-0.01%
2019/04/30	1	94.20	1	94.90	94.00	0	10,897	0.00%
2019/04/29	3	90.27	4	92.58	89.80	-1	10,771	-0.01%
2019/04/26	5	99.60	5	98.60	95.00	0	10,651	0.00%
2019/04/25	2	99.20	3	98.47	98.00	-1	10,556	-0.01%
2019/04/24	1	105.50	3	109.50	104.00	-2	10,417	-0.02%
2019/04/23	2	109.75	1	110.50	110.00	1	10,323	0.01%
2019/04/22	2	105.50	4	106.13	105.50	-2	10,162	-0.02%
2019/04/19	1	105.00	0	0.00	101.50	1	10,128	0.01%
2019/04/18	2	104.75	15	105.00	104.00	-13	10,111	-0.13%
2019/04/17	18	108.75	1	109.00	106.50	17	10,075	0.17%
2019/04/16	2	106.50	3	106.00	105.50	-1	10,023	-0.01%
2019/04/15	5	108.70	1	114.50	105.50	4	9,913	0.04%
2019/04/12	1	112.50	15	113.23	112.50	-14	9,713	-0.14%
2019/04/11	0	0.00	2	113.00	110.50	-2	9,613	-0.02%
2019/04/10	0	0.00	1	115.50	117.00	-1	9,301	-0.01%
2019/04/09	11	114.50	1	114.50	113.00	10	9,170	0.11%
2019/04/08	3	116.83	1	118.00	113.00	2	9,023	0.02%
2019/04/03	3	120.67	4	121.75	120.00	-1	8,840	-0.01%
2019/04/01	2	120.50	1	118.00	117.50	1	8,423	0.01%
2019/03/29	1	123.00	1	121.50	121.50	0	8,290	0.00%
2019/03/28	2	126.50	2	126.75	125.00	0	8,214	0.00%
2019/03/27	1	126.00	1	126.50	125.00	0	8,173	0.00%
2019/03/26	1	131.00	0	0.00	131.00	1	8,153	0.01%
2019/03/25	7	134.50	0	0.00	135.50	7	8,054	0.09%
2019/03/22	1	133.50	2	131.25	134.50	-1	7,981	-0.01%
2019/03/21	1	132.50	3	133.00	135.00	-2	7,915	-0.03%
2019/03/20	1	127.50	3	129.00	131.00	-2	7,718	-0.03%
2019/03/19	6	128.58	43	127.65	126.00	-37	7,683	-0.48%
2019/03/18	0	0.00	11	124.41	124.50	-11	7,562	-0.15%
2019/03/15	18	123.44	5	125.90	125.00	13	7,641	0.17%
2019/03/14	16	124.66	4	122.75	127.00	12	7,503	0.16%
2019/03/13	44	122.30	10	123.30	123.00	34	7,558	0.45%
2019/03/12	5	116.00	9	116.06	118.50	-4	7,103	-0.06%
2019/03/08	1	108.50	2	109.50	111.50	-1	6,836	-0.01%
2019/03/07	8	107.69	6	109.33	108.00	2	6,888	0.03%
2019/03/06	6	108.42	6	109.17	111.00	0	6,788	0.00%
2019/03/05	3	105.33	5	105.70	105.50	-2	6,726	-0.03%
2019/03/04	8	105.94	6	106.75	103.50	2	6,741	0.03%
2019/02/27	6	102.58	13	101.68	106.00	-7	6,653	-0.11%
2019/02/26	4	97.50	2	98.40	96.50	2	6,614	0.03%
2019/02/25	7	96.90	5	96.94	96.20	2	6,869	0.03%
2019/02/22	9	105.44	11	103.64	106.00	-2	6,893	-0.03%
2019/02/21	3	107.33	0	0.00	106.50	3	6,847	0.04%
2019/02/20	4	110.13	2	111.25	111.00	2	6,946	0.03%
2019/02/19	5	108.50	6	109.67	109.00	-1	6,887	-0.01%
2019/02/18	309	106.96	317	106.67	107.00	-8	6,640	-0.12%	大買/大賣/
2019/02/15	9	98.71	4	98.30	97.30	5	6,388	0.08%
2019/02/14	9	98.23	0	0.00	97.40	9	6,291	0.14%
2019/02/13	9	98.82	12	99.05	99.10	-3	6,187	-0.05%
2019/02/12	8	94.94	5	95.14	95.80	3	6,032	0.05%
2019/02/11	967	90.22	971	90.49	91.00	-4	5,808	-0.07%	大買/大賣/
2019/01/30	1	84.30	1	84.90	82.80	0	5,644	0.00%
2019/01/29	4	82.73	5	82.94	83.80	-1	5,605	-0.02%
2019/01/28	1	81.60	1	82.10	81.10	0	5,443	0.00%
2019/01/25	6	80.92	7	81.24	80.80	-1	5,397	-0.02%
2019/01/24	3	79.00	4	78.48	79.90	-1	5,292	-0.02%
2019/01/23	2	74.95	5	74.70	76.20	-3	5,181	-0.06%
2019/01/22	2	73.45	1	74.00	72.20	1	5,161	0.02%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/18	5	72.84	6	73.10	72.50	-1	5,389	-0.02%
2019/01/17	2	71.30	0	0.00	70.00	2	5,515	0.04%
2019/01/15	0	0.00	1	73.20	73.10	-1	5,906	-0.02%
2019/01/14	0	0.00	1	72.60	72.80	-1	5,989	-0.02%
2019/01/11	2	72.60	0	0.00	72.20	2	6,089	0.03%
2019/01/09	2	76.90	0	0.00	76.00	2	6,455	0.03%
2019/01/08	4	78.10	6	78.05	77.50	-2	6,583	-0.03%
2019/01/04	5	76.62	3	76.67	75.70	2	6,930	0.03%
2019/01/03	4	77.63	5	77.84	77.20	-1	7,041	-0.01%
2019/01/02	2	77.80	5	77.76	77.30	-3	7,151	-0.04%
2018/12/28	2	74.05	0	0.00	74.10	2	7,466	0.03%
2018/12/27	1	73.30	3	73.60	72.80	-2	7,653	-0.03%
2018/12/26	2	72.30	0	0.00	71.60	2	7,653	0.03%
2018/12/25	3	72.70	3	73.37	73.10	0	7,647	0.00%
2018/12/24	0	0.00	2	74.30	74.20	-2	7,653	-0.03%
2018/12/21	0	0.00	1	72.60	73.50	-1	7,630	-0.01%
2018/12/20	4	70.65	5	71.46	73.40	-1	7,589	-0.01%
2018/12/19	5	74.52	1	73.20	71.30	4	7,486	0.05%
2018/12/18	1	80.90	0	0.00	79.00	1	7,334	0.01%
2018/12/17	2	80.40	3	80.97	80.90	-1	7,298	-0.01%
2018/12/14	1	80.50	3	80.60	79.20	-2	7,283	-0.03%
2018/12/13	1	80.50	0	0.00	80.70	1	7,234	0.01%
2018/12/12	6	82.27	5	82.28	81.60	1	7,186	0.01%
2018/12/11	3	80.37	4	81.03	80.00	-1	7,080	-0.01%
2018/12/10	9	79.16	7	80.03	79.20	2	7,022	0.03%
2018/12/07	1	76.30	6	78.20	80.20	-5	6,862	-0.07%
2018/12/06	12	77.19	10	77.84	74.10	2	6,722	0.03%
2018/12/05	0	0.00	1	77.70	77.70	-1	6,497	-0.02%
2018/12/04	2	78.60	2	80.30	77.10	0	6,469	0.00%
2018/12/03	5	78.70	0	0.00	78.80	5	6,434	0.08%
2018/11/30	3	79.00	4	79.03	78.00	-1	6,371	-0.02%
2018/11/29	3	78.87	2	79.10	77.90	1	6,209	0.02%
2018/11/28	7	76.39	1	77.50	76.10	6	6,073	0.10%
2018/11/27	12	76.41	7	76.90	78.20	5	5,967	0.08%
2018/11/26	2	73.90	8	75.01	76.40	-6	5,845	-0.10%
2018/11/23	4	75.43	6	75.57	75.60	-2	5,714	-0.04%
2018/11/22	13	74.80	15	75.35	73.80	-2	5,505	-0.04%
2018/11/21	3	69.63	81	70.25	70.50	-78	5,205	-1.50%
2018/11/19	566	64.59	566	63.57	64.60	0	4,935	0.00%	大買/大賣/
2018/11/16	1	59.40	5	59.72	62.30	-4	4,731	-0.08%
2018/11/15	1	56.60	1	57.30	56.70	0	4,649	0.00%
2018/11/13	1	56.50	1	56.90	57.30	0	4,631	0.00%
2018/11/09	0	0.00	1	59.60	59.40	-1	4,649	-0.02%
2018/11/08	1	59.00	0	0.00	59.00	1	4,641	0.02%
2018/11/07	1	59.80	0	0.00	60.20	1	4,623	0.02%
2018/11/06	4	59.98	5	60.44	59.20	-1	4,648	-0.02%
2018/11/05	4	58.65	4	59.00	58.60	0	4,615	0.00%
2018/11/02	0	0.00	2	61.00	60.10	-2	4,580	-0.04%
2018/11/01	16	61.73	11	60.81	60.80	5	4,565	0.11%
2018/10/31	5	58.88	5	59.18	59.70	0	4,525	0.00%
2018/10/30	7	59.39	3	59.87	59.00	4	4,504	0.09%
2018/10/29	7	58.41	9	57.93	58.70	-2	4,479	-0.04%
2018/10/26	4	62.15	3	63.13	60.30	1	4,417	0.02%
2018/10/25	5	62.82	6	63.57	63.30	-1	4,334	-0.02%
2018/10/24	8	64.84	9	65.20	63.00	-1	4,179	-0.02%
2018/10/23	5	68.44	8	68.88	65.90	-3	4,012	-0.07%
2018/10/22	3	67.33	1	67.90	66.20	2	3,782	0.05%
2018/10/19	7	64.93	3	66.30	67.60	4	3,731	0.11%
2018/10/18	1	67.40	1	68.20	66.00	0	3,623	0.00%
2018/10/17	74	66.74	17	66.71	67.20	57	3,478	1.64%
2018/10/16	16	64.64	76	64.93	63.40	-60	3,237	-1.85%
2018/10/15	6	65.08	6	65.60	65.90	0	3,152	0.00%
2018/10/12	77	60.02	5	61.60	63.80	72	2,834	2.54%
2018/10/11	0	0.00	7	58.30	58.00	-7	2,746	-0.25%
2018/10/09	15	61.42	7	60.27	61.00	8	2,633	0.30%
2018/10/08	1,924	61.85	1,950	62.29	62.50	-26	2,566	-1.01%	大買/大賣/
2018/10/05	35	57.97	24	56.99	58.30	11	2,235	0.49%
2018/10/02	10	53.30	1	53.30	52.80	9	2,215	0.41%
2018/09/20	1	53.00	0	0.00	51.00	1	2,527	0.04%
2018/09/14	3	54.40	5	54.74	54.50	-2	2,606	-0.08%
2018/09/13	2	52.90	4	52.70	52.10	-2	2,646	-0.08%
2018/09/12	4	52.00	0	0.00	51.70	4	2,674	0.15%
2018/09/07	2	55.20	0	0.00	55.00	2	2,856	0.07%
2018/09/03	1	63.00	0	0.00	61.60	1	3,298	0.03%
2018/08/28	1	64.10	3	63.90	62.30	-2	4,051	-0.05%
2018/08/27	0	0.00	1	61.20	61.30	-1	4,378	-0.02%
2018/08/24	4	60.68	0	0.00	60.40	4	4,642	0.09%
2018/08/21	0	0.00	2	63.75	63.30	-2	4,794	-0.04%
2018/08/20	3	63.00	0	0.00	63.00	3	4,813	0.06%
2018/08/17	1	64.50	3	65.73	63.50	-2	4,855	-0.04%
2018/08/16	3	62.27	0	0.00	63.50	3	4,894	0.06%
2018/08/15	0	0.00	1	62.60	62.40	-1	5,003	-0.02%
2018/08/09	1	69.00	0	0.00	69.00	1	5,233	0.02%
2018/08/08	2	70.00	0	0.00	69.70	2	5,338	0.04%
2018/08/06	1	72.60	1	72.20	72.60	0	5,481	0.00%
2018/08/03	1	70.40	0	0.00	71.80	1	5,493	0.02%
2018/08/02	2	69.95	5	70.38	69.00	-3	5,629	-0.05%
2018/07/26	1	70.60	1	71.20	69.10	0	6,384	0.00%
2018/07/23	0	0.00	1	67.30	67.10	-1	6,880	-0.01%
2018/07/20	2	72.35	0	0.00	69.20	2	7,331	0.03%
2018/07/18	0	0.00	1	69.90	69.60	-1	7,690	-0.01%
2018/07/17	2	73.30	1	72.00	71.30	1	7,892	0.01%
2018/07/16	2	74.90	2	75.70	74.70	0	8,350	0.00%
2018/07/13	1	72.30	1	73.00	72.10	0	8,375	0.00%
2018/07/12	1	69.40	6	69.78	70.90	-5	8,422	-0.06%
2018/07/11	4	69.15	8	68.84	68.00	-4	8,458	-0.05%
2018/07/10	3	66.77	0	0.00	67.30	3	8,500	0.04%
2018/07/09	6	67.35	2	63.90	67.80	4	8,641	0.05%
2018/07/06	3	63.40	1	62.90	62.80	2	8,858	0.02%
2018/07/04	1	72.00	2	71.20	67.50	-1	9,071	-0.01%
2018/07/02	1	78.70	0	0.00	77.90	1	9,095	0.01%
2018/06/29	0	0.00	1	77.60	76.80	-1	9,088	-0.01%
2018/06/28	1	78.40	2	76.30	76.80	-1	9,137	-0.01%
2018/06/25	1	84.20	1	82.70	81.80	0	9,075	0.00%
2018/06/22	3	84.83	2	85.30	83.30	1	9,151	0.01%
2018/06/21	1	84.60	0	0.00	85.00	1	9,106	0.01%
2018/06/20	1	83.30	0	0.00	82.90	1	9,071	0.01%
2018/06/19	2	84.25	5	85.50	83.30	-3	9,004	-0.03%
2018/06/15	6	84.68	3	85.37	83.50	3	8,952	0.03%
2018/06/14	6	87.70	3	89.97	87.30	3	8,842	0.03%
2018/06/13	3	88.67	3	90.30	88.20	0	8,725	0.00%
2018/06/12	6	89.62	7	89.33	87.30	-1	8,543	-0.01%
2018/06/11	0	0.00	3	85.10	86.00	-3	8,383	-0.04%
2018/06/08	2	86.05	11	85.19	84.90	-9	8,330	-0.11%
2018/06/07	21	91.90	7	91.74	89.10	14	8,154	0.17%
2018/06/06	7	89.70	1	87.10	88.80	6	7,921	0.08%
2018/06/05	7	89.49	7	89.71	88.90	0	7,773	0.00%
2018/06/04	8	89.99	10	89.41	87.10	-2	7,532	-0.03%
2018/06/01	1	81.80	7	83.80	86.30	-6	7,180	-0.08%
2018/05/31	5	77.36	4	76.13	78.50	1	6,909	0.01%
2018/05/29	1	72.80	0	0.00	72.00	1	6,763	0.01%
2018/05/25	1	75.00	0	0.00	74.00	1	6,697	0.01%
2018/05/23	4	75.10	6	75.88	77.60	-2	6,567	-0.03%
2018/05/22	2	74.30	1	75.00	73.40	1	6,431	0.02%
2018/05/21	3	72.37	4	73.25	73.40	-1	6,376	-0.02%
2018/05/17	1	77.60	1	79.00	77.80	0	6,178	0.00%
2018/05/16	8	79.36	6	80.52	77.30	2	6,093	0.03%
2018/05/15	5	80.02	4	80.85	79.10	1	5,974	0.02%
2018/05/14	1	76.00	3	79.30	81.20	-2	5,886	-0.03%
2018/05/11	2	80.25	0	0.00	78.60	2	5,761	0.03%
2018/05/10	1	81.80	15	79.94	81.90	-14	5,666	-0.25%
2018/05/09	9	78.99	66	78.00	77.00	-57	5,455	-1.04%
2018/05/08	5	82.64	1	84.00	80.90	4	5,277	0.08%
2018/05/07	2	82.05	2	83.30	82.80	0	5,180	0.00%
2018/05/04	3	83.43	1	80.40	80.30	2	5,026	0.04%
2018/05/03	6	89.13	6	88.58	86.10	0	4,759	0.00%
2018/05/02	6	90.20	6	90.35	91.20	0	4,545	0.00%
2018/04/30	5	90.18	17	91.47	89.20	-12	4,420	-0.27%
2018/04/27	78	91.54	36	90.19	88.80	42	4,208	1.00%
2018/04/26	110	92.95	101	92.68	91.00	9	3,949	0.23%	大買/大賣/
2018/04/25	67	86.59	52	86.13	88.90	15	3,471	0.43%
2018/04/24	22	84.99	18	85.24	80.90	4	3,192	0.13%
2018/04/23	32	86.93	56	85.64	83.00	-24	3,014	-0.80%
2018/04/20	33	82.48	56	82.52	81.80	-23	2,787	-0.82%
2018/04/19	31	77.02	4	76.98	78.60	27	2,277	1.19%
2018/04/18	0	0.00	11	70.41	71.50	-11	2,129	-0.52%
2018/04/17	5	70.36	2	70.70	67.30	3	2,016	0.15%
2018/04/16	3	71.10	4	71.78	71.50	-1	1,902	-0.05%
2018/04/13	4	70.35	1	70.50	70.50	3	1,770	0.17%
2018/04/12	10	70.00	21	69.77	70.00	-11	1,579	-0.70%
2018/04/11	1	63.60	9	63.16	65.70	-8	1,255	-0.64%
2018/04/10	19	63.68	6	64.40	59.80	13	1,088	1.19%
2018/04/09	10	60.20	5	59.10	60.90	5	926	0.54%
2018/04/03	1	55.20	4	55.70	55.40	-3	816	-0.37%
2018/04/02	2	54.45	0	0.00	54.60	2	764	0.26%
2018/03/31	0	0.00	10	55.00	55.20	-10	730	-1.37%
2018/03/30	1	52.50	0	0.00	52.30	1	663	0.15%
2018/03/29	0	0.00	1	54.40	53.30	-1	650	-0.15%
2018/03/27	4	56.20	6	54.92	53.50	-2	598	-0.33%
2018/03/26	0	0.00	1	52.10	53.70	-1	488	-0.20%
2018/03/23	2	48.50	0	0.00	48.90	2	449	0.44%
2018/03/21	0	0.00	3	48.50	48.90	-3	420	-0.71%
2018/03/16	1	47.30	0	0.00	46.35	1	398	0.25%
2018/03/15	1	47.10	10	47.10	47.10	-9	392	-2.29%
2018/03/14	1	45.40	0	0.00	46.20	1	381	0.26%
2018/03/08	1	44.35	0	0.00	43.90	1	375	0.27%
2018/03/07	10	44.05	0	0.00	43.90	10	376	2.65%
2018/02/23	5	42.69	0	0.00	42.70	5	384	1.30%
2018/02/07	1	45.05	0	0.00	44.70	1	483	0.21%
2018/01/30	0	0.00	5	49.51	49.35	-5	571	-0.87%
2018/01/29	0	0.00	23	50.02	50.00	-23	607	-3.78%
2018/01/26	0	0.00	5	50.40	50.40	-5	613	-0.82%
2018/01/24	16	50.70	0	0.00	50.30	16	666	2.40%
2018/01/22	1	49.55	0	0.00	49.80	1	669	0.15%
2018/01/18	5	49.70	0	0.00	49.70	5	667	0.75%
2018/01/17	10	51.00	13	50.30	50.30	-3	668	-0.45%
2018/01/16	20	51.22	1	51.20	50.60	19	672	2.83%
2018/01/04	0	0.00	5	50.30	50.50	-5	653	-0.77%
2018/01/03	3	50.63	0	0.00	50.40	3	654	0.46%