高端疫苗 (6547)-大昌券商分點個股進出

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
52.0
漲跌
▲0.7
漲幅
+1.36%
成交量
1,131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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	0	0.00	1	50.20	50.30	-1	1,484	-0.07%
2024/04/17	0	0.00	0.2	50.90	51.30	-0.2	1,615	-0.01%
2024/04/15	1	51.60	0	0.00	50.70	1	1,585	0.06%
2024/04/11	1	52.30	0	0.00	52.10	1	1,584	0.06%
2024/04/10	1	53.19	0	0.00	53.00	1	1,583	0.06%
2024/04/09	0	52.00	0	0.00	52.10	0	1,581	0.00%
2024/04/08	1	52.10	0	0.00	51.70	1	1,598	0.06%
2024/04/02	1	51.90	0	0.00	52.40	1	1,596	0.06%
2024/04/01	5	52.82	0	0.00	52.90	5	1,587	0.31%
2024/03/21	2	53.60	1	53.30	53.10	1	1,572	0.06%
2024/03/12	4	55.58	0	0.00	55.70	4	1,718	0.23%
2024/03/11	1	56.10	1.1	55.57	55.20	-0.1	1,733	-0.01%
2024/03/08	0.2	57.90	15	58.22	57.50	-14.8	1,760	-0.84%
2024/03/07	0.2	59.00	0	0.00	59.30	0.2	1,806	0.01%
2024/03/06	1	59.50	0	0.00	59.10	1	1,805	0.06%
2024/03/05	1	59.50	0	0.00	59.30	1	1,811	0.06%
2024/03/04	0	0.00	1	59.90	60.00	-1	1,813	-0.06%
2024/02/23	1	60.80	0	0.00	60.60	1	1,854	0.05%
2024/02/22	2.5	61.20	0	0.00	60.80	2.5	1,859	0.13%
2024/02/21	0	62.60	1	62.10	61.90	-1	1,850	-0.05%
2024/02/19	1	63.10	1.2	62.74	62.90	-0.2	1,888	-0.01%
2024/02/16	0	62.08	0.3	62.20	62.50	-0.3	1,890	-0.02%
2024/02/15	35.1	63.10	0	0.00	61.80	35.1	1,890	1.86%
2024/02/05	30	65.32	24	65.13	65.30	6	1,870	0.32%
2024/02/02	4	59.23	1	59.60	60.10	3	1,786	0.17%
2024/02/01	1	60.30	0	0.00	60.00	1	1,789	0.06%
2024/01/31	3	60.43	0	0.00	60.20	3	1,794	0.17%
2024/01/29	1	61.20	0	0.00	61.30	1	1,820	0.05%
2024/01/26	5	61.12	1	61.20	60.90	4	1,825	0.22%
2024/01/25	3.1	61.75	0	0.00	61.40	3.1	1,817	0.17%
2024/01/24	5	63.46	1	63.10	63.10	4	1,795	0.22%
2024/01/23	2	63.40	1.5	63.30	63.30	0.5	1,807	0.03%
2024/01/22	1	63.10	2	63.50	63.00	-1	1,810	-0.06%
2024/01/19	7	63.76	4	63.38	63.10	3	1,816	0.17%
2024/01/18	4	65.58	1	65.40	65.40	3	1,776	0.17%
2024/01/17	3	68.87	3	68.97	67.20	0	1,764	0.00%
2024/01/15	2	69.20	2	70.15	68.60	0	1,750	0.00%
2024/01/12	3	66.43	2	66.00	68.00	1	1,705	0.06%
2024/01/11	0	0.00	1	65.30	65.30	-1	1,683	-0.06%
2024/01/10	0	67.85	1	68.40	68.20	-1	1,666	-0.06%
2024/01/08	1	68.60	0	0.00	68.40	1	1,688	0.06%
2024/01/05	0	0.00	1	68.90	69.10	-1	1,705	-0.06%
2024/01/02	2	68.55	0	0.00	68.50	2	1,817	0.11%
2023/12/29	0	0.00	1	70.00	70.10	-1	1,808	-0.06%
2023/12/27	1	70.00	0	0.00	69.90	1	1,898	0.05%
2023/12/26	0	0.00	1	69.40	69.90	-1	1,907	-0.05%
2023/12/25	1	69.60	1	69.00	69.00	0	1,917	0.00%
2023/12/22	2	69.75	0	0.00	69.40	2	1,926	0.10%
2023/12/20	2	70.10	2	70.00	69.80	0	1,939	0.00%
2023/12/18	0	0.00	1	70.30	69.30	-1	1,946	-0.05%
2023/12/15	1	70.00	0	0.00	69.70	1	1,946	0.05%
2023/12/08	2	75.40	4	75.30	75.80	-2	1,950	-0.10%
2023/12/07	0	0.00	1	76.00	75.00	-1	1,977	-0.05%
2023/12/06	0	0.00	1.1	74.82	74.80	-1.1	2,015	-0.05%
2023/12/05	0	0.00	2	75.55	75.90	-2	2,026	-0.10%
2023/12/04	0	0.00	5	76.00	74.80	-5	1,996	-0.25%
2023/12/01	1	73.20	0	0.00	72.70	1	1,987	0.05%
2023/11/30	0	0.00	4	71.68	71.90	-4	2,096	-0.19%
2023/11/29	0	0.00	2	71.20	71.00	-2	2,234	-0.09%
2023/11/27	0	0.00	0.3	71.00	69.80	-0.3	2,958	-0.01%
2023/11/21	0.3	67.88	0	0.00	67.80	0.3	2,978	0.01%
2023/11/20	1	67.70	0	0.00	67.70	1	2,984	0.03%
2023/11/17	2	67.70	0	0.00	67.60	2	3,003	0.07%
2023/11/16	6.5	68.33	0	0.00	67.70	6.5	3,000	0.22%
2023/11/15	1	69.70	0	0.00	69.10	1	3,000	0.03%
2023/11/13	1	69.60	0	0.00	69.60	1	3,025	0.03%
2023/11/10	0	0.00	0.5	71.50	70.70	-0.5	3,039	-0.02%
2023/11/06	0.5	73.30	21	73.09	73.10	-20.5	3,228	-0.63%
2023/11/03	3	71.97	3	71.93	71.30	0	3,204	0.00%
2023/11/02	0	0.00	20	69.99	71.10	-20	3,205	-0.62%
2023/10/31	0	0.00	1	71.50	69.60	-1	3,219	-0.03%
2023/10/25	0	0.00	1	71.30	70.90	-1	3,262	-0.03%
2023/10/23	0	0.00	4	71.40	70.50	-4	3,266	-0.12%
2023/10/20	0	0.00	1	69.80	68.70	-1	3,254	-0.03%
2023/10/19	4	70.80	0	0.00	70.20	4	3,244	0.12%
2023/10/18	2	71.15	1	71.70	69.70	1	3,254	0.03%
2023/10/17	3	72.70	1	73.00	72.30	2	3,239	0.06%
2023/10/16	3	74.43	3	74.13	73.70	0	3,256	0.00%
2023/10/11	0	0.00	5	72.80	72.10	-5	3,236	-0.15%
2023/10/06	6	75.92	7	75.65	76.20	-1	3,216	-0.03%
2023/10/04	2	74.50	2	74.50	73.40	0	3,160	0.00%
2023/10/03	9	75.40	7	75.13	74.00	2	3,151	0.06%
2023/09/28	6	73.77	6	73.77	72.80	0	3,076	0.00%
2023/09/27	0	71.50	0	0.00	73.50	0	3,073	0.00%
2023/09/26	0	0.00	0.2	72.70	72.00	-0.2	3,062	-0.01%
2023/09/25	2	73.60	52	73.21	73.30	-50	3,057	-1.64%
2023/09/21	0	0.00	16	72.63	72.10	-16	3,087	-0.52%
2023/09/20	1	73.70	1.2	72.85	73.00	-0.2	3,081	0.00%
2023/09/19	3	73.83	38	73.66	73.70	-35	3,079	-1.14%
2023/09/18	15	73.99	15	74.05	72.60	0	3,054	0.00%
2023/09/15	0.1	74.10	101	73.34	73.50	-100.9	3,046	-3.31%	大賣/
2023/09/13	2.1	73.42	3	73.63	73.90	-0.9	3,015	-0.03%
2023/09/12	4	70.10	0	0.00	70.00	4	2,982	0.13%
2023/09/11	5	74.32	6	73.80	72.00	-1	2,948	-0.03%
2023/09/08	12	73.63	12	73.60	73.40	0	2,883	0.00%
2023/09/07	4	73.10	5	72.94	72.70	-1	2,863	-0.04%
2023/09/06	14	73.37	16.5	73.50	72.50	-2.5	2,844	-0.09%
2023/09/05	13.5	70.29	1.2	72.37	72.70	12.3	2,784	0.44%
2023/09/04	24.1	72.87	9	73.74	72.70	15.1	2,640	0.57%
2023/09/01	35.2	77.82	74	78.04	77.60	-38.8	2,495	-1.55%
2023/08/31	7	76.30	30	76.26	76.30	-23	2,029	-1.13%
2023/08/30	1	69.40	7	69.40	69.40	-6	1,765	-0.34%
2023/08/29	0	0.00	2	62.10	63.10	-2	1,747	-0.11%
2023/08/28	0	0.00	2.5	61.38	61.60	-2.5	1,725	-0.14%
2023/08/21	0	0.00	5	63.30	63.00	-5	1,769	-0.28%
2023/08/15	1	63.20	1	63.40	63.40	0	1,778	0.00%
2023/08/14	0	0.00	32	62.80	62.70	-32	1,747	-1.83%
2023/08/11	0	0.00	3	62.07	62.50	-3	1,653	-0.18%
2023/08/04	7	58.91	7	58.69	59.00	0	1,619	0.00%
2023/08/02	6	57.77	6	57.83	57.80	0	1,627	0.00%
2023/08/01	2	57.15	32	57.17	57.00	-30	1,638	-1.83%
2023/07/31	2	58.25	32	58.38	57.00	-30	1,660	-1.81%
2023/07/28	2	58.85	31	58.31	58.40	-29	1,657	-1.75%
2023/07/25	2	60.30	2	60.50	60.20	0	1,692	0.00%
2023/07/21	6	62.25	8	61.96	60.40	-2	1,724	-0.12%
2023/07/20	3	60.83	63	61.13	61.70	-60	1,745	-3.44%
2023/07/19	0	0.00	51	61.01	60.90	-51	1,827	-2.79%
2023/07/18	0	0.00	1	59.70	59.00	-1	1,859	-0.05%
2023/07/17	3	59.33	4	59.78	60.30	-1	1,953	-0.05%
2023/07/14	8.1	57.80	9	58.01	57.80	-0.9	1,999	-0.05%
2023/07/13	0	0.00	1	58.20	57.50	-1	2,108	-0.05%
2023/07/12	2	60.40	2	60.40	59.60	0	2,577	0.00%
2023/07/07	2	60.25	2	60.60	60.80	0	2,994	0.00%
2023/07/06	10	61.50	8	61.18	60.50	2	3,018	0.07%
2023/07/05	3	61.80	6	61.68	61.10	-3	3,025	-0.10%
2023/07/04	1	60.90	0	0.00	60.70	1	3,061	0.03%
2023/06/30	2	61.90	0	0.00	61.60	2	3,072	0.07%
2023/06/29	6	62.83	8	62.75	63.00	-2	3,060	-0.07%
2023/06/28	6	61.17	6	61.17	61.30	0	3,035	0.00%
2023/06/27	1	60.50	4	60.60	60.50	-3	3,057	-0.10%
2023/06/26	4	60.23	4	60.38	60.00	0	3,065	0.00%
2023/06/21	10	60.08	9	60.02	60.00	1	3,074	0.03%
2023/06/20	4	60.48	3	60.77	60.10	1	3,089	0.03%
2023/06/19	2	61.95	2	61.95	61.00	0	3,094	0.00%
2023/06/16	9	61.44	13	61.12	61.50	-4	3,100	-0.13%
2023/06/15	8	59.68	8	59.83	60.10	0	3,091	0.00%
2023/06/13	2	59.70	2	60.00	59.50	0	3,129	0.00%
2023/06/12	3	60.30	0	0.00	60.30	3	3,157	0.10%
2023/06/09	4	61.30	0	0.00	61.20	4	3,173	0.13%
2023/06/08	4	61.40	0	0.00	61.10	4	3,238	0.12%
2023/06/07	1	62.40	1	62.60	61.90	0	3,353	0.00%
2023/06/06	3	61.30	5	61.32	62.60	-2	3,492	-0.06%
2023/06/05	0	0.00	5	61.58	61.40	-5	3,513	-0.14%
2023/06/02	2	62.00	2	62.00	61.50	0	3,541	0.00%
2023/06/01	0	0.00	1	62.50	62.00	-1	3,573	-0.03%
2023/05/31	1	61.70	1	61.70	62.00	0	3,607	0.00%
2023/05/30	1	62.10	3	62.00	61.90	-2	3,663	-0.05%
2023/05/29	5	63.10	4	63.05	62.60	1	3,766	0.03%
2023/05/26	0	0.00	1	63.00	62.40	-1	3,781	-0.03%
2023/05/25	1	65.10	1	66.30	63.50	0	3,810	0.00%
2023/05/24	3	63.23	9	63.56	64.20	-6	3,815	-0.16%
2023/05/23	11	63.36	21	63.45	63.60	-10	3,818	-0.26%
2023/05/22	1	60.20	7	60.51	60.40	-6	3,809	-0.16%
2023/05/18	1	59.30	0	0.00	59.20	1	3,913	0.03%
2023/05/17	4	59.48	2	59.40	59.10	2	3,946	0.05%
2023/05/16	5	58.52	7.2	58.65	58.60	-2.2	3,952	-0.06%
2023/05/15	6	58.90	1	59.30	58.50	5	4,010	0.12%
2023/05/12	3	59.13	3	59.83	60.00	0	4,033	0.00%
2023/05/11	6	60.92	4	60.63	60.40	2	4,047	0.05%
2023/05/10	13	62.08	7	61.54	62.70	6	4,056	0.15%
2023/05/09	3	62.90	3	63.47	61.70	0	4,103	0.00%
2023/05/08	0	0.00	1	66.30	63.60	-1	4,094	-0.02%
2023/05/05	0	0.00	3	65.83	65.50	-3	4,068	-0.07%
2023/05/03	1	65.10	0	0.00	63.30	1	4,031	0.02%
2023/04/27	2	66.10	2	66.40	65.70	0	4,041	0.00%
2023/04/26	0.2	66.20	0	0.00	66.50	0.2	4,036	0.00%
2023/04/25	4	68.75	4	69.05	67.50	0	4,029	0.00%
2023/04/24	0	68.83	1	68.90	67.60	-1	3,998	-0.02%
2023/04/21	3	67.50	5	67.04	65.70	-2	3,913	-0.05%
2023/04/20	20	69.55	22	69.78	68.50	-2	3,880	-0.05%
2023/04/19	15	68.90	18	69.00	69.40	-3	3,802	-0.08%
2023/04/18	10	69.10	16	68.39	67.50	-6	3,811	-0.16%
2023/04/17	142	71.43	124	69.91	69.90	18	3,746	0.48%	大買/大賣/
2023/04/14	14	68.25	48	68.89	69.30	-34	3,283	-1.04%
2023/04/13	0	0.00	69.5	63.00	63.00	-69.5	3,004	-2.31%
2023/04/12	1	57.40	0	0.00	57.30	1	3,133	0.03%
2023/04/11	2.1	56.81	0	0.00	56.90	2.1	3,152	0.07%
2023/04/10	3	58.43	0	0.00	58.10	3	3,158	0.09%
2023/04/07	44	58.86	2	58.80	59.30	42	3,155	1.33%
2023/04/06	2	58.70	3.5	58.54	58.50	-1.5	3,158	-0.05%
2023/03/31	2	58.10	4	58.10	57.90	-2	3,155	-0.06%
2023/03/30	53	57.36	0	0.00	57.80	53	3,198	1.66%
2023/03/29	4	57.45	5	57.58	57.20	-1	3,240	-0.03%
2023/03/28	4	59.00	3	59.03	56.80	1	3,283	0.03%
2023/03/27	4	58.40	5	58.42	58.30	-1	3,262	-0.03%
2023/03/24	3	57.57	3	57.57	57.90	0	3,271	0.00%
2023/03/23	1	57.00	0	0.00	56.80	1	3,279	0.03%
2023/03/22	5	58.12	3	58.37	57.90	2	3,292	0.06%
2023/03/21	6	57.73	8	57.79	57.90	-2	3,297	-0.06%
2023/03/20	3	56.03	0	0.00	56.70	3	3,307	0.09%
2023/03/17	1	56.60	0	0.00	56.80	1	3,335	0.03%
2023/03/16	5	57.72	2	58.00	56.40	3	3,347	0.09%
2023/03/15	23	58.69	28	58.71	59.50	-5	3,367	-0.15%
2023/03/14	8	57.39	7	57.59	57.20	1	3,453	0.03%
2023/03/13	20	57.75	19	57.85	57.00	1	3,474	0.03%
2023/03/10	31	61.74	26	61.79	60.40	5	3,440	0.15%
2023/03/09	39	60.56	49	60.92	62.10	-10	3,367	-0.30%
2023/03/08	40	56.37	37	56.54	56.50	3	3,287	0.09%
2023/03/07	8	56.00	7	56.29	56.40	1	3,378	0.03%
2023/03/06	16	56.03	15	56.23	55.70	1	3,475	0.03%
2023/03/03	21	56.60	16	56.70	56.40	5	3,480	0.14%
2023/03/02	26.1	56.65	32	56.52	56.60	-5.9	3,467	-0.17%
2023/03/01	12	59.66	3	58.23	57.20	9	3,427	0.26%
2023/02/24	9	62.07	5	62.18	61.70	4	3,384	0.12%
2023/02/23	33	62.57	37	62.26	63.00	-4	3,416	-0.12%
2023/02/22	27	61.42	12	61.94	61.10	15	3,423	0.44%
2023/02/21	19	63.41	17	63.71	63.00	2	3,599	0.06%
2023/02/20	20	62.85	17	63.12	63.30	3	3,668	0.08%
2023/02/17	22.1	64.32	10.5	64.27	63.80	11.6	3,653	0.32%
2023/02/16	10	67.68	7	67.69	67.10	3	3,593	0.08%
2023/02/15	12	66.98	7.1	68.42	67.70	4.9	3,653	0.13%
2023/02/14	12	68.08	10	67.98	68.10	2	3,696	0.05%
2023/02/13	15	68.88	19	69.29	68.20	-4	3,811	-0.10%
2023/02/10	16	73.10	11	73.82	71.50	5	3,829	0.13%
2023/02/09	7	74.31	1	74.26	73.50	6	4,065	0.15%
2023/02/08	11	75.93	11	76.18	75.20	0	4,044	0.00%
2023/02/07	2	78.05	4	78.37	77.20	-2	4,045	-0.05%
2023/02/06	0.3	73.80	0	0.00	73.60	0.3	4,038	0.01%
2023/02/03	0	0.00	5	74.40	74.20	-5	4,100	-0.12%
2023/02/01	1	73.70	1	74.30	74.30	0	4,171	0.00%
2023/01/16	6	72.57	7	72.46	73.30	-1	4,494	-0.02%
2023/01/13	5	72.18	6	72.20	72.00	-1	4,632	-0.02%
2023/01/12	5	71.96	5	72.78	71.00	0	4,681	0.00%
2023/01/11	8	72.66	8	73.03	72.50	0	4,707	0.00%
2023/01/10	1	74.30	5	74.80	73.20	-4	4,728	-0.08%
2023/01/09	4	75.10	5	74.24	75.20	-1	4,756	-0.02%
2023/01/06	7	74.07	7	73.53	72.90	0	4,788	0.00%
2023/01/05	20	72.50	17	72.45	73.50	3	4,804	0.06%
2023/01/04	13	69.65	11	69.62	70.80	2	4,912	0.04%
2023/01/03	6	67.80	6	67.50	67.90	0	4,958	0.00%
2022/12/30	21.1	66.90	21	65.62	69.50	0.1	4,921	0.00%
2022/12/29	21.5	67.75	20	68.25	68.00	1.5	4,795	0.03%
2022/12/28	1	69.80	0	0.00	68.60	1	4,816	0.02%
2022/12/27	1	73.00	1	72.10	73.00	0	4,830	0.00%
2022/12/26	9	73.86	9	73.79	73.00	0	4,857	0.00%
2022/12/23	12	71.19	11	70.75	71.10	1	4,876	0.02%
2022/12/22	9	71.31	10	71.36	70.90	-1	4,939	-0.02%
2022/12/21	9	70.76	12	70.86	71.20	-3	4,991	-0.06%
2022/12/20	6	74.62	1	75.70	72.00	5	5,026	0.10%
2022/12/19	5	77.10	7	77.07	76.40	-2	5,090	-0.04%
2022/12/16	8	76.96	4	77.63	76.30	4	5,213	0.08%
2022/12/15	4	79.07	0	0.00	78.60	4	5,303	0.08%
2022/12/14	1	79.10	1	79.60	80.90	0	5,426	0.00%
2022/12/13	1	80.30	1	81.00	80.00	0	5,462	0.00%
2022/12/12	4	80.90	1	80.00	79.30	3	5,510	0.05%
2022/12/09	0	0.00	1	82.80	82.60	-1	5,613	-0.02%
2022/12/08	1	80.20	1	80.33	81.80	0	5,606	0.00%
2022/12/07	2	80.30	4	80.90	79.10	-2	5,618	-0.04%
2022/12/06	21	82.89	6	84.10	81.40	15	5,603	0.27%
2022/12/05	81	82.57	13	82.65	82.80	68	5,522	1.23%
2022/12/02	6	81.62	7	81.80	80.90	-1	5,491	-0.02%
2022/12/01	28	81.11	7	81.44	80.70	21	5,476	0.38%
2022/11/30	7	80.14	6	80.18	81.00	1	5,472	0.02%
2022/11/29	12	76.89	16	77.39	79.40	-4	5,442	-0.07%
2022/11/28	33	73.95	33	72.67	74.90	0	5,366	0.00%
2022/11/25	11	76.95	7	76.70	75.70	4	5,464	0.07%
2022/11/24	9	77.73	7	78.04	77.80	2	5,488	0.04%
2022/11/23	33	79.52	3	78.90	78.60	30	5,484	0.55%
2022/11/22	3	79.57	2	79.95	78.10	1	5,474	0.02%
2022/11/21	4	81.78	3	82.13	80.20	1	5,421	0.02%
2022/11/18	9	79.76	7	80.19	79.40	2	5,382	0.04%
2022/11/17	47	80.26	16	80.19	79.30	31	5,383	0.58%
2022/11/16	43	78.36	35	83.70	84.10	8	5,176	0.15%
2022/11/15	0	0.00	2	75.00	76.50	-2	5,100	-0.04%
2022/11/14	2	75.45	4	74.90	75.80	-2	5,076	-0.04%
2022/11/11	5	73.86	15	73.94	73.50	-10	5,037	-0.20%
2022/11/10	12	71.59	2	71.70	71.20	10	4,983	0.20%
2022/11/09	6	69.30	5	70.74	71.80	1	4,916	0.02%
2022/11/08	0	0.00	5	68.88	66.80	-5	4,810	-0.10%
2022/11/07	12	73.37	2	73.45	68.50	10	4,729	0.21%
2022/11/04	0	0.00	2	73.25	73.70	-2	4,460	-0.04%
2022/11/03	7	67.31	4	67.40	67.00	3	4,479	0.07%
2022/11/02	1	67.70	3	67.43	67.80	-2	4,444	-0.05%
2022/11/01	2	65.60	2	65.80	65.00	0	4,398	0.00%
2022/10/31	4	64.80	4	64.55	64.40	0	4,339	0.00%
2022/10/28	41	64.19	42	63.41	63.60	-1	4,406	-0.02%
2022/10/27	1	65.10	3	62.77	65.50	-2	4,367	-0.05%
2022/10/26	5	61.26	9	61.70	63.60	-4	4,376	-0.09%
2022/10/25	4	63.90	4	64.33	65.20	0	4,280	0.00%
2022/10/24	3	64.70	4	63.65	63.00	-1	4,208	-0.02%
2022/10/21	11	62.27	9	61.39	60.50	2	4,104	0.05%
2022/10/20	5.1	65.88	4	65.93	66.30	1.1	3,973	0.03%
2022/10/19	8	71.44	2	72.50	69.30	6	3,917	0.15%
2022/10/18	20	70.70	0	0.00	71.50	20	3,890	0.51%
2022/10/17	5	66.78	5.5	67.31	70.80	-0.5	3,888	-0.01%
2022/10/14	1	69.90	4	70.13	69.70	-3	3,836	-0.08%
2022/10/13	18	70.37	9	71.23	68.80	9	3,779	0.24%
2022/10/12	4	73.28	4	73.23	73.20	0	3,689	0.00%
2022/10/11	1	69.50	1	70.20	69.60	0	3,548	0.00%
2022/10/07	1	77.10	0	0.00	75.10	1	3,465	0.03%
2022/10/06	12	77.12	11	77.13	77.20	1	3,418	0.03%
2022/10/05	9	79.76	5	80.50	78.50	4	3,383	0.12%
2022/10/04	4	81.00	0	0.00	80.80	4	3,366	0.12%
2022/10/03	5	79.88	0	0.00	79.60	5	3,337	0.15%
2022/09/30	1	76.60	13.1	77.11	79.70	-12.1	3,309	-0.37%
2022/09/29	0	0.00	2	80.50	79.60	-2	3,262	-0.06%
2022/09/28	8.1	82.95	9	78.99	78.80	-1	3,213	-0.03%
2022/09/27	3	86.07	4	83.10	86.90	-1	3,177	-0.03%
2022/09/26	1	84.80	3.1	86.66	85.60	-2.1	3,159	-0.07%
2022/09/23	13	92.20	5	90.76	88.40	8	3,087	0.26%
2022/09/22	4	94.00	1	95.40	95.50	3	2,972	0.10%
2022/09/21	14	95.36	30.5	95.29	95.30	-16.5	2,867	-0.57%
2022/09/20	34	103.85	3	103.83	101.50	31	2,744	1.13%
2022/09/19	1	104.00	1.7	102.58	102.50	-0.7	2,755	-0.03%
2022/09/16	9.5	108.20	1	106.50	106.50	8.5	2,761	0.31%
2022/09/15	3.7	116.13	1	118.00	115.00	2.7	2,694	0.10%
2022/09/14	5.1	117.09	4	117.38	116.50	1.1	2,691	0.04%
2022/09/13	8.1	122.81	4.1	124.88	121.50	4.1	2,654	0.15%
2022/09/12	32.6	125.10	22	123.91	127.50	10.6	2,622	0.40%
2022/09/08	3	130.00	2	130.50	130.50	1	2,580	0.04%
2022/09/07	2	129.26	6	129.92	129.50	-4	2,580	-0.15%
2022/09/06	0	132.50	0	0.00	132.50	0	2,569	0.00%
2022/09/05	2	138.50	2.1	139.99	136.50	-0.1	2,551	0.00%
2022/09/02	22	137.96	17	137.21	137.50	5	2,534	0.20%
2022/09/01	94.1	140.87	30	140.26	136.00	64	2,489	2.57%
2022/08/31	54	137.83	65.6	146.73	147.00	-11.6	2,260	-0.51%
2022/08/30	51	132.54	2.4	132.91	134.00	48.6	2,205	2.20%
2022/08/29	4	130.75	0	0.00	132.50	4	2,191	0.18%
2022/08/26	20	131.50	0	0.00	132.00	20	2,180	0.92%
2022/08/25	1	132.50	0	0.00	131.50	1	2,162	0.05%
2022/08/24	0	0.00	1.1	136.41	133.50	-1.1	2,135	-0.05%
2022/08/23	41	129.49	0	0.00	129.00	41	2,083	1.97%
2022/08/22	0.1	131.50	0	0.00	130.50	0.1	2,066	0.00%
2022/08/19	3	132.83	0	0.00	132.00	3	2,045	0.15%
2022/08/17	7	134.86	1.1	137.50	135.00	5.9	2,040	0.29%
2022/08/16	8	135.25	0	0.00	133.50	8	2,027	0.39%
2022/08/15	3	127.67	1	130.50	132.00	2	2,019	0.10%
2022/08/12	3	132.50	3	133.17	132.00	0	2,004	0.00%
2022/08/11	7	134.86	0	0.00	133.50	7	2,010	0.35%
2022/08/10	2	132.50	0	0.00	134.00	2	2,027	0.10%
2022/08/08	0.1	140.00	0	0.00	140.00	0.1	2,148	0.00%
2022/08/05	2.1	141.15	5	142.40	143.00	-2.9	2,159	-0.14%
2022/08/04	10.1	143.32	3	142.00	140.50	7.1	2,193	0.32%
2022/08/03	3	135.67	1	139.00	139.00	2	2,114	0.09%
2022/08/02	23.1	188.07	2	196.00	188.00	21.1	2,109	1.00%
2022/07/28	0	0.00	3	204.50	204.50	-3	2,048	-0.15%
2022/07/27	0	0.00	1	203.50	204.50	-1	2,073	-0.05%
2022/07/25	0	0.00	1	199.00	199.00	-1	2,080	-0.05%
2022/07/22	0	0.00	51	199.85	195.00	-51	2,070	-2.46%
2022/07/21	0	0.00	0.1	186.00	191.50	-0.1	2,057	0.00%
2022/07/19	1	180.00	1	180.50	179.50	0	2,119	0.00%
2022/07/18	1	181.50	3	184.17	181.50	-2	2,226	-0.09%
2022/07/15	0	0.00	3	174.50	177.50	-3	2,237	-0.13%
2022/07/13	1	172.00	3.1	174.61	174.50	-2.1	2,253	-0.09%
2022/07/12	2.1	169.27	0	0.00	168.00	2.1	2,262	0.09%
2022/07/08	10	181.00	3	179.00	177.00	7	2,284	0.31%
2022/07/06	3	178.50	0	0.00	174.00	3	2,297	0.13%
2022/07/05	13	172.15	11.1	173.53	177.00	1.9	2,318	0.08%
2022/07/04	15.2	176.36	2	181.50	174.50	13.2	2,264	0.58%
2022/07/01	21.2	197.46	1	200.00	193.50	20.2	2,210	0.91%
2022/06/30	1	205.50	1	209.00	205.00	0	2,177	0.00%
2022/06/29	6	206.58	1	207.00	205.50	5	2,191	0.23%
2022/06/28	23	209.17	0	0.00	206.00	23	2,193	1.05%
2022/06/27	98.1	209.89	0	0.00	209.00	98.1	2,179	4.50%
2022/06/24	1	223.00	2	225.00	226.00	-1	2,117	-0.05%
2022/06/23	0	0.00	97	224.50	226.50	-97	2,090	-4.64%
2022/06/22	11	207.36	1	210.00	206.00	10	2,050	0.49%
2022/06/20	0.1	211.00	1	216.00	205.50	-1	2,041	-0.05%
2022/06/17	11	216.73	1	217.00	220.00	10	2,044	0.49%
2022/06/16	0	0.00	6	220.33	220.00	-6	2,092	-0.29%
2022/06/15	3	218.67	3	219.17	217.00	0	2,113	0.00%
2022/06/14	12	208.46	1	217.89	218.00	11	2,126	0.52%
2022/06/13	0	0.00	5.1	212.00	210.00	-5.1	2,115	-0.24%
2022/06/10	14	223.21	0	0.00	220.00	14	2,146	0.65%
2022/06/09	1	221.00	1	222.00	220.50	0	2,152	0.00%
2022/06/08	2	226.50	3	223.83	222.00	-1	2,162	-0.05%
2022/06/07	0	225.00	0	0.00	222.50	0	2,150	0.00%
2022/06/06	7	225.43	0	0.00	221.00	7	2,150	0.33%
2022/06/01	0	0.00	2.1	221.99	220.50	-2.1	2,186	-0.09%
2022/05/30	0	0.00	0.1	222.00	221.00	-0.1	2,203	0.00%
2022/05/27	1	218.00	0	0.00	217.00	1	2,263	0.04%
2022/05/26	0	219.50	0	0.00	217.00	0	2,273	0.00%
2022/05/25	2	219.75	0	0.00	221.00	2	2,286	0.09%
2022/05/24	25	225.12	4	221.00	216.50	21	2,317	0.91%
2022/05/23	22.1	225.66	1	226.50	225.00	21.1	2,309	0.91%
2022/05/18	0	0.00	2	235.75	229.50	-2	2,329	-0.09%
2022/05/17	21	229.43	0	0.00	228.00	21	2,362	0.89%
2022/05/16	0	0.00	1	234.00	234.00	-1	2,499	-0.04%
2022/05/12	2	203.26	3	201.50	196.50	-1	2,364	-0.04%
2022/05/11	1	212.52	1	213.50	210.50	0	2,321	0.00%
2022/05/10	0.1	214.50	0	0.00	215.00	0.1	2,314	0.00%
2022/05/09	1.1	230.18	1	222.50	222.50	0.1	2,323	0.00%
2022/05/06	0.1	231.50	0	0.00	233.50	0.1	2,330	0.00%
2022/05/05	4.1	232.65	1	234.50	234.00	3.1	2,330	0.13%
2022/05/04	9.1	239.36	5	236.60	236.00	4.1	2,328	0.18%
2022/05/03	1.1	250.76	5.2	255.69	248.50	-4.2	2,308	-0.18%
2022/04/29	3	253.83	0	253.50	250.50	3	2,320	0.13%
2022/04/27	0	256.17	2	256.75	256.50	-2	2,375	-0.08%
2022/04/26	9	257.83	0	0.00	255.50	9	2,414	0.37%
2022/04/25	2	265.25	2	267.75	262.00	0	2,696	0.00%
2022/04/22	7.2	271.47	11	273.23	268.00	-3.9	2,720	-0.14%
2022/04/21	3	264.50	1	265.00	265.00	2	2,647	0.08%
2022/04/20	1	257.50	10	265.70	267.50	-9	2,630	-0.34%
2022/04/19	6	258.50	1	258.00	256.50	5	2,624	0.19%
2022/04/18	3	261.67	1	268.00	260.00	2	2,634	0.08%
2022/04/15	1	263.01	0	0.00	263.50	1	2,621	0.04%
2022/04/14	1	268.50	1	271.00	264.50	0	2,599	0.00%
2022/04/13	0	0.00	3	265.00	268.00	-3	2,587	-0.12%
2022/04/12	1	258.00	0	0.00	258.50	1	2,586	0.04%
2022/04/11	1	270.50	3.4	267.20	263.00	-2.4	2,591	-0.09%
2022/04/08	0	0.00	1	258.00	261.00	-1	2,609	-0.04%
2022/04/07	3.1	253.35	0	0.00	250.50	3.1	2,645	0.12%
2022/04/06	2.1	262.93	1	260.50	260.00	1.1	2,632	0.04%
2022/03/28	0	263.50	0	0.00	262.50	0	2,606	0.00%
2022/03/25	0	263.50	0	0.00	262.50	0	2,584	0.00%
2022/03/24	0	0.00	2	269.75	271.00	-2	2,603	-0.08%
2022/03/23	0	0.00	1	269.50	268.50	-1	2,611	-0.04%
2022/03/22	0	264.75	0	0.00	265.00	0	2,606	0.00%
2022/03/21	2	271.25	3	270.00	268.00	-1	2,607	-0.04%
2022/03/18	1	262.96	4	262.13	263.00	-3	2,572	-0.12%
2022/03/17	1	255.00	3	254.00	254.00	-2	2,558	-0.08%
2022/03/16	2	249.25	1	250.00	247.00	1	2,562	0.04%
2022/03/15	1	252.00	1.4	253.64	247.00	-0.4	2,641	-0.02%
2022/03/14	0	0.00	4.3	246.48	247.00	-4.3	2,652	-0.16%
2022/03/11	1	237.50	1	241.50	242.50	0	2,655	0.00%
2022/03/10	0	0.00	0.1	243.00	242.00	-0.1	2,655	0.00%
2022/03/09	0	234.00	0	0.00	237.00	0	2,668	0.00%
2022/03/08	1.1	236.31	1	237.00	232.00	0.1	2,669	0.00%
2022/03/07	4.1	243.48	0	0.00	241.50	4.1	2,654	0.16%
2022/03/04	0.1	252.00	3	250.68	251.50	-2.9	2,648	-0.11%
2022/03/03	0.1	252.50	0	0.00	251.00	0.1	2,685	0.00%
2022/03/02	1.1	251.82	23	251.11	252.00	-21.9	2,717	-0.81%
2022/03/01	2	240.00	3	236.83	242.00	-1	2,670	-0.04%
2022/02/25	1.3	232.25	0	0.00	233.50	1.3	2,679	0.05%
2022/02/24	2.1	235.99	1	231.00	230.00	1.1	2,718	0.04%
2022/02/23	4	247.13	0	0.00	246.50	4	2,701	0.15%
2022/02/22	1	245.00	1	245.50	245.00	0	2,701	0.00%
2022/02/21	12	250.58	1	249.00	249.50	11	2,702	0.41%
2022/02/18	3	252.17	0	0.00	254.00	3	2,697	0.11%
2022/02/17	12	251.54	12	255.42	251.00	0	2,693	0.00%
2022/02/16	35	271.06	16.4	270.30	261.00	18.6	2,655	0.70%
2022/02/15	0	0.00	1	265.00	265.00	-1	2,489	-0.04%
2022/02/14	0	0.00	1	242.50	241.00	-1	2,483	-0.04%
2022/02/11	4	248.75	3	247.83	244.00	1	2,468	0.04%
2022/02/10	8.1	248.01	8	247.00	247.00	0.1	2,462	0.00%
2022/02/09	11	245.95	11.2	246.96	248.00	-0.2	2,472	-0.01%
2022/02/08	1.1	245.59	2	246.00	246.50	-0.9	2,443	-0.04%
2022/02/07	0.1	255.50	0	0.00	255.50	0.1	2,417	0.00%
2022/01/26	1.2	258.21	2	255.75	253.50	-0.8	2,413	-0.03%
2022/01/25	1.1	263.09	12	263.83	260.00	-10.9	2,393	-0.46%
2022/01/24	5	267.30	3	268.17	263.00	2	2,394	0.08%
2022/01/21	2	268.25	2	269.75	263.00	0	2,422	0.00%
2022/01/20	2	262.75	0	0.00	264.50	2	2,412	0.08%
2022/01/19	6.1	267.23	5	263.40	261.50	1.1	2,422	0.05%
2022/01/18	27	279.80	16	275.52	266.00	11	2,397	0.46%
2022/01/17	0	263.50	9.1	278.65	283.50	-9.1	2,101	-0.43%
2022/01/14	2	260.50	1.1	258.96	258.00	0.9	2,030	0.05%
2022/01/13	2	272.76	1	271.14	271.00	1	2,003	0.05%
2022/01/12	3.1	279.00	1	278.50	276.00	2.1	1,988	0.11%
2022/01/11	5.1	283.99	7	285.71	282.50	-1.9	1,978	-0.10%
2022/01/10	1	284.50	0.1	284.00	281.00	1	1,978	0.05%
2022/01/07	1	279.50	0	0.00	279.00	1	2,009	0.05%
2022/01/06	2.1	281.86	2	282.75	278.00	0.1	2,037	0.00%
2022/01/05	0.3	280.00	1.1	282.41	279.00	-0.9	2,086	-0.04%
2022/01/04	3	274.50	1	276.96	275.00	2	2,087	0.09%
2022/01/03	4.3	283.10	1	277.00	279.50	3.3	2,084	0.16%
2021/12/30	2.3	298.98	4.2	298.54	299.00	-1.9	2,070	-0.09%
2021/12/28	1	292.50	5	288.30	291.00	-4	2,115	-0.19%
2021/12/27	4	284.25	0	282.50	281.00	4	2,166	0.18%
2021/12/24	0	0.00	1	294.00	293.00	-1	2,167	-0.05%
2021/12/23	0	0.00	31	295.02	293.00	-31	2,173	-1.43%
2021/12/22	31	293.26	0	0.00	292.50	31	2,196	1.41%
2021/12/21	1	293.50	0	0.00	292.50	1	2,193	0.05%
2021/12/20	1	296.00	3	299.17	299.50	-2	2,167	-0.09%
2021/12/17	0.2	289.00	7	289.93	292.00	-6.8	2,118	-0.32%
2021/12/15	1.1	283.31	3	285.67	286.00	-2	2,097	-0.09%
2021/12/14	1	277.00	0	0.00	279.00	1	2,093	0.05%
2021/12/13	1	279.00	0.3	283.00	278.50	0.7	2,083	0.03%
2021/12/10	0	0.00	0	284.50	285.00	0	2,093	0.00%
2021/12/09	0.4	289.81	6	286.10	280.00	-5.6	2,079	-0.27%
2021/12/08	0	0.00	19.5	277.62	279.00	-19.5	1,996	-0.98%
2021/12/07	2	246.50	0.2	254.00	254.00	1.8	1,949	0.09%
2021/12/06	19.2	251.86	1.2	252.54	250.00	18	1,965	0.92%
2021/12/03	1	246.00	0	0.00	249.00	1	2,009	0.05%
2021/12/02	0	0.00	1	242.00	241.00	-1	2,033	-0.05%
2021/12/01	2	241.00	0	0.00	238.50	2	2,047	0.10%
2021/11/30	0	0.00	2	241.50	241.00	-2	2,072	-0.10%
2021/11/29	5.1	251.32	0	0.00	250.00	5.1	2,094	0.24%
2021/11/26	0	0.00	1	245.00	243.50	-1	2,086	-0.05%
2021/11/25	2	240.99	2	239.00	237.00	0	2,072	0.00%
2021/11/24	2.1	237.56	2.1	232.86	240.00	-0.1	2,109	0.00%
2021/11/23	1	239.00	5.1	236.07	237.00	-4.1	2,132	-0.19%
2021/11/22	1	228.00	27	227.30	228.00	-26	2,188	-1.19%
2021/11/19	0	0.00	1	209.00	207.50	-1	2,317	-0.04%
2021/11/18	0	0.00	28	214.77	214.00	-28	2,493	-1.12%
2021/11/17	3.1	206.35	0	0.00	205.50	3.1	2,609	0.12%
2021/11/16	1	207.00	4.2	206.63	207.00	-3.1	2,692	-0.12%
2021/11/15	1	214.00	12.1	213.17	212.50	-11.1	2,762	-0.40%
2021/11/12	5	224.00	2	224.75	223.00	3	2,904	0.10%
2021/11/10	0	0.00	1	221.50	220.50	-1	3,227	-0.03%
2021/11/09	1	223.50	0	0.00	223.00	1	3,353	0.03%
2021/11/05	0.2	223.00	1	226.00	227.50	-0.8	3,411	-0.02%
2021/11/04	11	222.59	0	0.00	222.50	11	3,457	0.32%
2021/11/03	0	0.00	3	226.67	225.50	-3	3,487	-0.09%
2021/11/02	2	224.50	0	0.00	224.00	2	3,499	0.06%
2021/10/29	1	246.00	2	247.74	240.00	-1	3,499	-0.03%
2021/10/28	2	234.75	24	236.23	240.00	-22	3,475	-0.63%
2021/10/27	1.2	214.84	4	215.63	218.50	-2.8	3,510	-0.08%
2021/10/26	1.5	194.18	4	197.00	199.00	-2.5	3,496	-0.07%
2021/10/25	0.1	202.00	1	205.00	203.50	-0.9	3,506	-0.03%
2021/10/22	3	207.51	0	0.00	208.00	3	3,557	0.08%
2021/10/21	12.2	212.98	3	214.17	210.50	9.2	3,590	0.26%
2021/10/20	0	209.00	0	0.00	208.50	0	3,639	0.00%
2021/10/19	2	206.00	1	209.00	210.50	1	3,792	0.03%
2021/10/18	4	210.63	5	209.00	208.00	-1	3,873	-0.03%
2021/10/15	1	218.02	3	219.33	218.50	-2	4,080	-0.05%
2021/10/14	1	201.50	6	210.00	212.00	-5	4,035	-0.12%
2021/10/13	7.1	204.88	2.2	197.05	193.00	4.8	4,037	0.12%
2021/10/12	3.1	208.88	0	0.00	206.00	3.1	4,080	0.08%
2021/10/08	0	226.50	2	228.25	220.00	-2	4,107	-0.05%
2021/10/07	4.4	215.96	12	213.75	229.00	-7.6	4,169	-0.18%
2021/10/06	9	227.67	0.3	226.00	225.00	8.7	4,209	0.21%
2021/10/05	4.1	230.49	9	231.50	227.00	-4.9	4,217	-0.12%
2021/10/04	6.2	253.77	3	254.00	250.50	3.2	4,162	0.08%
2021/10/01	7.1	280.77	3	280.50	278.00	4.1	4,119	0.10%
2021/09/30	1	275.50	1	275.00	273.50	0	4,144	0.00%
2021/09/29	4.1	268.66	13	269.92	268.00	-8.9	4,161	-0.21%
2021/09/28	1.2	280.50	6	280.25	279.00	-4.8	4,196	-0.11%
2021/09/27	2	284.75	3	285.00	282.00	-1	4,226	-0.02%
2021/09/24	3	285.50	0	0.00	285.00	3	4,261	0.07%
2021/09/22	2.2	281.36	0	0.00	280.50	2.2	4,409	0.05%
2021/09/17	1	282.00	1	287.00	286.00	0	4,478	0.00%
2021/09/16	3	285.67	0	0.00	284.00	3	4,510	0.07%
2021/09/15	6.1	290.00	5.1	290.54	290.00	1	4,547	0.02%
2021/09/14	2.1	280.29	0	0.00	279.00	2.1	4,586	0.05%
2021/09/13	20	286.50	0	0.00	282.00	20	4,596	0.44%
2021/09/10	3.2	289.61	11	289.00	285.50	-7.8	4,612	-0.17%
2021/09/09	2	285.75	5	287.80	284.50	-3	4,622	-0.06%
2021/09/08	18.2	296.18	9	302.00	297.00	9.2	4,607	0.20%
2021/09/07	1	282.00	3.1	281.60	295.00	-2.1	4,622	-0.05%
2021/09/06	0.1	279.50	2	282.75	277.50	-2	4,732	-0.04%
2021/09/03	3.2	281.29	45	278.03	277.00	-41.9	4,702	-0.89%
2021/09/02	3.4	284.01	1	290.00	281.00	2.4	4,782	0.05%
2021/09/01	14.1	292.91	4	296.25	290.50	10.1	4,871	0.21%
2021/08/31	32.1	303.01	1.2	302.66	302.50	30.9	4,859	0.64%
2021/08/30	1.2	297.33	10	297.40	299.00	-8.8	4,853	-0.18%
2021/08/27	8.1	290.32	2.1	290.51	289.50	5.9	4,823	0.12%
2021/08/26	4.1	288.11	2.2	288.68	286.00	1.9	4,794	0.04%
2021/08/25	17.5	307.13	12.1	303.96	302.50	5.3	4,693	0.11%
2021/08/24	20.1	317.23	25	316.36	304.00	-4.9	4,625	-0.11%
2021/08/23	10	355.70	1.1	349.43	337.00	8.9	4,507	0.20%
2021/08/20	12.1	353.00	12	347.83	355.00	0.1	4,439	0.00%
2021/08/19	11	333.78	17.2	329.64	334.00	-6.2	4,391	-0.14%
2021/08/18	23.1	353.09	45.1	346.94	335.50	-22	4,360	-0.50%
2021/08/17	23	365.07	18.2	368.78	367.00	4.9	4,269	0.11%
2021/08/16	24.1	327.71	9.1	323.76	339.50	15	4,138	0.36%
2021/08/13	6	303.83	14.1	304.98	309.00	-8.1	4,039	-0.20%
2021/08/12	7	290.93	3	292.00	289.50	4	4,016	0.10%
2021/08/11	1.1	283.45	3	282.83	281.50	-1.9	4,137	-0.05%
2021/08/10	3.2	287.91	33.1	287.52	289.00	-29.9	4,281	-0.70%
2021/08/09	2	282.00	6	281.42	278.00	-4	4,446	-0.09%
2021/08/06	11	285.77	5	284.80	283.00	6	4,669	0.13%
2021/08/05	0.1	282.00	2	282.00	282.00	-2	4,861	-0.04%
2021/08/04	16	283.19	0	0.00	280.00	16	4,955	0.32%
2021/08/03	4.1	286.65	9.8	288.02	285.00	-5.7	4,951	-0.12%
2021/08/02	10.4	286.62	4	293.50	293.00	6.4	4,925	0.13%
2021/07/30	1.5	281.96	3	279.67	277.50	-1.5	4,924	-0.03%
2021/07/29	8	281.31	2	282.50	280.00	6	4,933	0.12%
2021/07/28	28	274.27	22	270.98	275.50	6	5,018	0.12%
2021/07/27	7	264.64	2	270.25	261.50	5	5,079	0.10%
2021/07/26	4.1	277.20	8	278.25	278.50	-3.9	5,088	-0.08%
2021/07/23	11.1	258.69	7	264.79	263.00	4.1	5,072	0.08%
2021/07/22	13.1	290.13	4	286.50	282.50	9.1	4,993	0.18%
2021/07/21	42.1	297.58	26	296.88	299.00	16.1	4,929	0.33%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	8	263.75	9.1	256.77	255.00	-1.1	4,813	-0.02%
2021/07/16	22.1	250.69	16.1	252.11	258.50	6	4,793	0.12%
2021/07/15	11.1	237.98	15.3	233.61	241.00	-4.3	4,726	-0.09%
2021/07/14	5.3	208.95	4.3	209.08	219.50	1.1	4,713	0.02%
2021/07/13	6.2	214.19	10.1	212.98	210.00	-3.9	4,658	-0.08%
2021/07/12	2	232.75	6.1	234.35	232.00	-4.1	4,584	-0.09%
2021/07/09	4	241.25	8	241.75	239.00	-4	4,641	-0.09%
2021/07/08	9.1	241.62	3	242.00	241.00	6.1	4,730	0.13%
2021/07/07	5	248.50	2	250.50	248.50	3	4,730	0.06%
2021/07/06	1	241.50	1.1	239.10	235.00	-0.1	4,739	0.00%
2021/07/05	3	230.34	9	235.72	238.50	-6	4,745	-0.13%
2021/07/02	0	243.00	2.2	241.51	237.50	-2.2	4,730	-0.05%
2021/07/01	4	246.88	4	251.88	243.00	0	4,797	0.00%
2021/06/30	3.1	240.69	4	244.88	247.00	-0.9	4,823	-0.02%
2021/06/29	35.8	240.79	16	243.06	242.00	19.8	4,876	0.41%
2021/06/28	16.4	270.33	5	271.20	258.00	11.4	4,877	0.23%
2021/06/25	0.1	270.00	9	270.17	269.50	-8.9	4,900	-0.18%
2021/06/24	4	272.25	1.5	277.67	276.50	2.5	4,923	0.05%
2021/06/23	6.5	273.14	6	277.25	275.00	0.5	5,050	0.01%
2021/06/22	32	268.72	0	0.00	255.50	32	5,062	0.63%
2021/06/18	1	274.50	4	266.00	270.00	-3	5,191	-0.06%
2021/06/17	1	240.00	1	260.00	260.00	0	5,234	0.00%
2021/06/16	2.1	258.10	1	275.50	255.00	1.1	5,289	0.02%
2021/06/15	7	278.79	11.1	251.35	283.00	-4.1	5,283	-0.08%
2021/06/11	0	0.00	0	275.50	275.50	0	5,171	0.00%
2021/06/09	3	250.50	6	250.50	250.50	-3	5,214	-0.06%
2021/06/08	2	190.50	9	198.83	228.00	-7	5,200	-0.13%
2021/06/07	4	207.50	1	207.50	207.50	3	5,154	0.06%
2021/06/04	1.1	230.50	1	230.50	230.50	0.1	5,149	0.00%
2021/06/03	3.2	256.00	0.1	256.00	256.00	3.1	5,143	0.06%
2021/06/02	0.1	284.00	0.1	284.00	284.00	0.1	5,146	0.00%
2021/06/01	1.2	315.50	2.4	315.50	315.50	-1.2	5,172	-0.02%
2021/05/28	4	389.38	5.1	389.83	389.00	-1.1	5,093	-0.02%
2021/05/27	6.1	405.62	5.3	391.95	402.00	0.7	5,050	0.01%
2021/05/26	16	392.13	2.2	388.49	386.00	13.9	5,024	0.28%
2021/05/25	6	387.50	3.3	380.90	380.00	2.7	5,073	0.05%
2021/05/24	5.4	382.72	1.6	391.90	396.50	3.8	5,022	0.08%
2021/05/21	0.2	363.52	2	360.50	360.50	-1.8	5,040	-0.04%
2021/05/20	3	349.00	0	0.00	352.00	3	5,007	0.06%
2021/05/19	5.3	349.17	8.3	347.96	344.50	-3.1	4,972	-0.06%
2021/05/18	8.3	384.39	5.1	384.15	375.50	3.2	4,890	0.07%
2021/05/17	15	409.75	115	416.43	417.00	-100	4,770	-2.10%	大賣/
2021/05/14	2.7	370.57	8.1	369.37	379.50	-5.5	4,819	-0.11%
2021/05/13	8	344.16	23	355.83	363.00	-15	4,773	-0.31%
2021/05/12	28	313.42	15	327.43	330.00	13	4,696	0.28%
2021/05/11	5	291.02	3.1	290.65	300.00	1.9	4,539	0.04%
2021/05/10	6	281.92	5	283.60	280.00	1	4,515	0.02%
2021/05/07	11	275.14	17	276.00	275.00	-6	4,520	-0.13%
2021/05/06	4	274.75	5	273.70	270.00	-1	4,514	-0.02%
2021/05/05	0	0.00	5	283.00	287.00	-5	4,463	-0.11%
2021/05/04	35	290.74	24	291.29	281.00	11	4,450	0.25%
2021/05/03	15	300.57	23.2	296.06	310.00	-8.2	4,379	-0.19%
2021/04/29	20.6	287.95	4	285.99	285.00	16.6	4,273	0.39%
2021/04/28	2	276.75	3.1	282.15	276.00	-1.1	4,253	-0.02%
2021/04/27	2	282.25	4	279.50	287.00	-2	4,267	-0.05%
2021/04/26	0.1	270.14	1	271.00	268.50	-0.9	4,210	-0.02%
2021/04/23	3.1	268.76	0.1	262.84	262.00	3	4,211	0.07%
2021/04/22	2	264.00	2	272.00	259.00	0	4,191	0.00%
2021/04/21	1	285.00	2	283.50	277.50	-1	4,115	-0.02%
2021/04/20	1	281.00	6	285.32	287.00	-5	4,124	-0.12%
2021/04/19	1.2	289.49	7	280.64	275.00	-5.8	4,152	-0.14%
2021/04/16	4	288.75	1	287.56	286.00	3	4,120	0.07%
2021/04/15	6	288.00	1	287.00	288.00	5	4,108	0.12%
2021/04/14	5	284.60	46	278.55	282.50	-41	4,119	-1.00%
2021/04/13	5	303.64	13.6	308.86	295.00	-8.5	4,048	-0.21%
2021/04/12	5	314.00	3	314.00	314.00	2	3,950	0.05%
2021/04/09	15.6	284.81	9	279.67	285.50	6.6	3,977	0.17%
2021/04/08	0	0.00	2	274.00	272.50	-2	3,999	-0.05%
2021/04/07	4	282.26	3	282.00	276.00	1	4,096	0.02%
2021/04/06	9	274.56	7.1	284.05	270.00	1.9	4,146	0.05%
2021/04/01	4	291.63	13	291.27	289.00	-9	4,076	-0.22%
2021/03/31	5	290.90	9	291.51	289.00	-4	4,019	-0.10%
2021/03/30	6.1	290.33	26	289.87	296.00	-20	3,930	-0.51%
2021/03/29	29	276.19	5	273.90	284.50	24	3,829	0.63%
2021/03/26	1.2	249.87	1	253.41	259.00	0.2	3,755	0.00%
2021/03/25	16.1	255.31	28	263.23	253.00	-11.9	3,691	-0.32%
2021/03/24	5	238.90	15	245.57	249.00	-10	3,517	-0.28%
2021/03/23	37	219.65	4	217.70	226.50	33	3,432	0.96%
2021/03/22	10	206.65	8	203.13	206.00	2	3,317	0.06%
2021/03/19	9	206.72	2	206.00	202.00	7	3,266	0.21%
2021/03/18	8	210.25	0.1	209.50	208.00	7.9	3,208	0.25%
2021/03/17	2	195.75	15.1	185.60	197.50	-13.1	3,151	-0.41%
2021/03/15	0	201.25	0	0.00	202.00	0	3,068	0.00%
2021/03/12	2.1	206.15	3	202.83	197.00	-0.9	3,041	-0.03%
2021/03/11	15.4	205.41	7	221.29	214.00	8.4	2,979	0.28%
2021/03/09	9	187.78	0	0.00	196.00	9	2,892	0.31%
2021/03/08	0	0.00	1	194.00	188.00	-1	2,885	-0.03%
2021/03/05	1	199.00	2	195.25	203.50	-1	2,886	-0.03%
2021/03/04	5	180.00	0	0.00	185.00	5	2,903	0.17%
2021/03/03	10	172.50	1	172.50	180.00	9	2,954	0.30%
2021/02/26	20	177.00	0	0.00	175.50	20	3,110	0.64%
2021/02/25	1	180.00	0	193.00	185.00	1	3,088	0.03%
2021/02/24	0	0.00	5	175.50	175.50	-5	3,017	-0.17%
2021/02/23	5	220.30	3	194.50	194.50	2	3,047	0.06%
2021/02/19	1	196.50	7	196.50	196.50	-6	3,019	-0.20%
2021/02/18	0	0.00	15	179.00	179.00	-15	3,061	-0.49%
2021/02/17	50	163.00	0	0.00	163.00	50	3,051	1.64%
2021/02/05	32	141.31	11.6	147.20	148.50	20.4	3,018	0.68%
2021/02/04	18	129.89	24	134.63	135.00	-6	2,799	-0.21%
2021/02/03	3	117.67	69	117.72	123.00	-66	2,649	-2.49%
2021/02/02	1.2	106.75	2	110.00	112.00	-0.8	2,511	-0.03%
2021/02/01	20	108.60	13	108.92	110.00	7	2,462	0.28%
2021/01/29	1	104.50	3	102.00	103.00	-2	2,382	-0.08%
2021/01/28	20	107.00	10	106.60	105.50	10	2,359	0.42%
2021/01/27	2	107.50	4	108.00	106.50	-2	2,351	-0.09%
2021/01/26	31	107.98	1	109.00	107.50	30	2,376	1.26%
2021/01/25	2	109.75	1	108.50	107.50	1	2,399	0.04%
2021/01/22	1	105.00	0	0.00	104.50	1	2,347	0.04%
2021/01/21	0	0.00	3	104.17	103.50	-3	2,340	-0.13%
2021/01/20	8	105.94	4	106.25	106.00	4	2,322	0.17%
2021/01/19	0	0.00	1	103.00	103.00	-1	2,267	-0.04%
2021/01/18	0	0.00	9	103.00	102.00	-9	2,275	-0.40%
2021/01/15	1	99.10	0	0.00	98.20	1	2,249	0.04%
2021/01/14	0	0.00	5	102.00	100.00	-5	2,246	-0.22%
2021/01/13	5	100.00	0	0.00	100.00	5	2,233	0.22%
2021/01/12	1.9	104.60	13.4	103.46	106.50	-11.5	2,194	-0.52%
2021/01/11	1	98.50	1	99.30	99.10	0	2,123	0.00%
2021/01/08	2	98.45	2	98.15	98.40	0	2,119	0.00%
2021/01/07	11	100.82	0	0.00	100.50	11	2,111	0.52%
2021/01/06	1	96.50	1	98.30	95.40	0	2,092	0.00%
2021/01/05	1	97.60	1	98.30	97.60	0	2,115	0.00%
2021/01/04	7	97.70	12	100.36	96.70	-5	2,119	-0.24%
2020/12/31	21	107.81	23	104.41	103.00	-2	2,074	-0.10%
2020/12/30	15.1	111.66	3	112.33	110.00	12.1	1,991	0.61%
2020/12/29	14	103.21	33	103.85	109.50	-19	1,865	-1.02%
2020/12/28	3	99.37	7	99.07	99.60	-4	1,777	-0.23%
2020/12/25	2	95.00	2	96.00	95.90	0	1,760	0.00%
2020/12/24	0	0.00	7	95.87	95.10	-7	1,759	-0.40%
2020/12/23	9	95.19	4	96.18	94.00	5	1,758	0.28%
2020/12/22	2.1	98.06	6.6	98.08	98.40	-4.5	1,761	-0.26%
2020/12/18	0	0.00	0.1	94.20	93.80	-0.1	1,752	0.00%
2020/12/15	0	0.00	2	94.95	94.00	-2	1,824	-0.11%
2020/12/14	2	95.80	7	96.47	95.50	-5	1,829	-0.27%
2020/12/11	11	92.78	1	94.30	94.90	10	1,842	0.54%
2020/12/10	1	93.80	1	94.80	93.80	0	1,835	0.00%
2020/12/09	11	95.90	0	0.00	93.90	11	1,845	0.60%
2020/12/08	41	96.01	1.2	96.41	96.00	39.8	1,856	2.14%
2020/12/07	4	97.00	0	0.00	96.00	4	1,857	0.22%
2020/12/03	20	103.38	0	0.00	102.00	20	1,899	1.05%
2020/12/02	0	0.00	1.1	102.55	102.50	-1.1	1,901	-0.06%
2020/12/01	3	104.33	1	106.50	103.00	2	1,916	0.10%
2020/11/30	1	104.50	7.1	104.69	107.00	-6.1	1,916	-0.32%
2020/11/27	7.1	102.71	0	0.00	102.00	7.1	1,869	0.38%
2020/11/26	10	108.25	23	108.02	107.00	-13	1,846	-0.70%
2020/11/25	0	0.00	8	102.50	102.50	-8	1,766	-0.45%
2020/11/24	3	93.27	4	92.95	93.20	-1	1,778	-0.06%
2020/11/23	1	92.10	7	92.53	92.60	-6	1,799	-0.33%
2020/11/20	7	92.61	7	92.69	92.10	0	1,802	0.00%
2020/11/19	8	94.81	15	95.29	95.40	-7	1,777	-0.39%
2020/11/18	4	92.93	4	92.38	92.30	0	1,774	0.00%
2020/11/17	5	92.32	20	91.67	94.30	-15	1,804	-0.83%
2020/11/13	1	89.60	2	88.75	89.90	-1	1,883	-0.05%
2020/11/12	11	89.35	1	88.50	88.80	10	1,903	0.53%
2020/11/11	0	0.00	1	89.70	88.50	-1	1,914	-0.05%
2020/11/10	5	88.18	11	87.78	87.90	-6	1,913	-0.31%
2020/11/09	2	84.85	2	85.30	84.60	0	1,929	0.00%
2020/11/06	5	85.86	4	86.60	85.20	1	1,951	0.05%
2020/11/05	4	87.03	1	86.50	86.50	3	2,011	0.15%
2020/11/04	5	88.24	2	88.15	87.20	3	2,044	0.15%
2020/11/03	5	89.52	13	89.69	88.00	-8	2,076	-0.39%
2020/11/02	3	91.20	53	88.34	90.60	-50	2,065	-2.42%
2020/10/30	5	84.22	3	84.23	83.40	2	2,061	0.10%
2020/10/29	4	85.98	2	86.35	85.80	2	2,120	0.09%
2020/10/28	1	86.20	4	86.73	85.20	-3	2,189	-0.14%
2020/10/27	2	84.15	6	84.70	83.80	-4	2,191	-0.18%
2020/10/26	10	83.99	6	83.98	83.00	4	2,211	0.18%
2020/10/23	2	87.90	39	87.60	87.60	-37	2,247	-1.65%
2020/10/22	4	88.05	38	87.61	87.40	-34	2,355	-1.44%
2020/10/21	4	89.53	2	89.40	89.10	2	2,464	0.08%
2020/10/19	3	90.03	2	90.55	90.00	1	2,565	0.04%
2020/10/16	2	89.70	10	90.28	89.60	-8	2,615	-0.31%
2020/10/15	5	89.70	3	90.43	89.30	2	2,676	0.07%
2020/10/14	3	93.13	3	92.93	91.10	0	2,804	0.00%
2020/10/13	4	89.65	3	90.03	89.40	1	2,935	0.03%
2020/10/12	8	94.38	3	95.97	93.10	5	2,944	0.17%
2020/10/08	3	96.40	2	96.50	96.10	1	3,007	0.03%
2020/10/07	2	98.30	2	98.20	97.70	0	3,065	0.00%
2020/10/06	1	98.70	7	99.06	98.70	-6	3,155	-0.19%
2020/10/05	3	99.97	1	98.60	98.60	2	3,303	0.06%
2020/09/30	1	94.40	2	94.55	98.80	-1	3,393	-0.03%
2020/09/29	13	96.24	2	97.50	93.70	11	3,525	0.31%
2020/09/28	8	96.69	2	97.10	96.50	6	3,587	0.17%
2020/09/25	5	96.44	6	97.18	95.00	-1	3,660	-0.03%
2020/09/24	1	100.00	3	101.17	99.50	-2	3,725	-0.05%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/21	0	0.00	2	104.00	102.50	-2	4,094	-0.05%
2020/09/18	0	0.00	6	102.00	103.00	-6	4,147	-0.14%
2020/09/17	1	101.00	1	102.00	100.50	0	4,185	0.00%
2020/09/16	1	102.00	1	103.50	101.50	0	4,240	0.00%
2020/09/15	1	99.80	5	99.20	99.00	-4	4,314	-0.09%
2020/09/14	3	98.53	8	98.24	97.00	-5	4,433	-0.11%
2020/09/11	6	97.88	4	98.93	97.00	2	4,655	0.04%
2020/09/10	1	100.00	2	101.50	100.00	-1	4,852	-0.02%
2020/09/09	3	102.33	6	103.17	101.50	-3	4,946	-0.06%
2020/09/08	2	103.00	4	103.63	106.50	-2	5,090	-0.04%
2020/09/07	1	99.70	1	100.50	99.70	0	5,194	0.00%
2020/09/04	1	101.00	1	102.50	100.50	0	5,396	0.00%
2020/09/03	5	99.60	14	99.73	98.80	-9	5,565	-0.16%
2020/09/01	2	102.00	1	104.00	102.00	1	5,716	0.02%
2020/08/31	16	109.16	29	109.90	105.50	-13	5,721	-0.23%
2020/08/28	2	103.50	0	0.00	103.00	2	5,706	0.04%
2020/08/27	3	102.00	4	102.00	104.00	-1	5,783	-0.02%
2020/08/26	13	101.85	1	101.00	101.00	12	5,926	0.20%
2020/08/25	3	99.37	4	99.20	99.10	-1	6,019	-0.02%
2020/08/24	3	101.00	3	101.50	101.00	0	6,138	0.00%
2020/08/21	11	98.07	14	97.54	103.50	-3	6,248	-0.05%
2020/08/20	13	95.02	2	98.05	95.20	11	6,403	0.17%
2020/08/19	18	100.92	2	100.75	100.00	16	6,668	0.24%
2020/08/18	1	94.60	4	98.18	98.60	-3	6,835	-0.04%
2020/08/17	1	89.70	3	89.90	89.70	-2	7,088	-0.03%
2020/08/14	2	89.70	7	91.27	91.00	-5	7,195	-0.07%
2020/08/13	12	90.88	2	89.05	90.00	10	7,469	0.13%
2020/08/12	1	93.90	1	95.30	94.90	0	7,507	0.00%
2020/08/11	4	97.70	2	93.25	93.10	2	7,655	0.03%
2020/08/07	1	103.50	1	104.00	103.50	0	7,858	0.00%
2020/08/06	7	101.93	3	103.17	101.00	4	8,049	0.05%
2020/08/05	27	101.48	7	101.21	101.00	20	8,139	0.25%
2020/08/04	21	104.95	9	105.78	104.00	12	8,344	0.14%
2020/08/03	1	107.50	3	104.50	108.50	-2	8,536	-0.02%
2020/07/31	1	99.00	2	99.60	99.00	-1	8,874	-0.01%
2020/07/30	3	99.50	1	99.10	99.10	2	8,900	0.02%
2020/07/29	0	0.00	6	100.83	98.00	-6	8,995	-0.07%
2020/07/28	14	94.47	26	93.08	96.80	-12	9,085	-0.13%
2020/07/27	30	98.32	43	101.65	96.80	-13	9,064	-0.14%
2020/07/24	4	108.25	1	108.00	107.00	3	9,058	0.03%
2020/07/23	9	110.56	3	110.33	109.00	6	9,275	0.06%
2020/07/22	47	111.90	12	112.29	112.00	35	9,417	0.37%
2020/07/21	16	109.34	8	107.19	107.50	8	9,504	0.08%
2020/07/20	21	111.29	30	103.20	107.00	-9	9,606	-0.09%
2020/07/17	22	114.73	32	112.84	112.50	-10	9,548	-0.10%
2020/07/16	25	125.26	8	128.31	124.50	17	9,525	0.18%
2020/07/15	3	127.33	30	125.60	124.50	-27	9,663	-0.28%
2020/07/14	1	126.50	2	128.00	129.00	-1	9,617	-0.01%
2020/07/13	15	129.37	5	128.50	126.00	10	9,570	0.10%
2020/07/10	6	129.92	49	132.01	130.00	-43	9,534	-0.45%
2020/07/09	32	125.19	2	126.75	124.00	30	9,412	0.32%
2020/07/08	12.1	127.09	13	125.77	127.50	-0.9	9,332	-0.01%
2020/07/07	25	118.98	25	119.50	119.00	0	9,215	0.00%
2020/07/06	2	122.00	7	122.36	121.50	-5	9,209	-0.05%
2020/07/03	8	120.75	7	121.21	121.00	1	9,188	0.01%
2020/07/02	7	125.71	27	124.22	123.00	-20	9,143	-0.22%
2020/07/01	6	120.08	2	119.75	122.50	4	9,107	0.04%
2020/06/30	25	123.40	59	121.74	121.50	-34	9,032	-0.38%
2020/06/29	6	112.67	8	115.00	118.50	-2	8,874	-0.02%
2020/06/24	36	109.28	3	108.33	108.00	33	8,869	0.37%
2020/06/23	29	113.66	3	113.67	113.00	26	8,821	0.29%
2020/06/22	43	114.26	3	114.17	113.50	40	8,813	0.45%
2020/06/19	10	114.90	7	115.57	113.50	3	8,763	0.03%
2020/06/18	21	114.90	10	115.55	119.50	11	8,676	0.13%
2020/06/17	6	113.58	36	112.32	115.50	-30	8,475	-0.35%
2020/06/16	27	106.17	19	105.66	105.00	8	8,308	0.10%
2020/06/15	45	107.21	8	107.25	106.00	37	8,290	0.45%
2020/06/12	11	101.74	54	101.35	104.00	-43	8,214	-0.52%
2020/06/11	33	100.57	10	100.90	96.00	23	8,193	0.28%
2020/06/10	33	102.70	14	104.04	105.50	19	8,026	0.24%
2020/06/09	6	90.53	15	92.43	96.30	-9	7,856	-0.11%
2020/06/08	20	90.52	4	90.88	87.60	16	7,796	0.21%
2020/06/05	6	91.22	12	91.33	91.40	-6	7,751	-0.08%
2020/06/04	7	91.80	7	92.39	91.00	0	7,761	0.00%
2020/06/03	12	93.04	19	94.07	93.90	-7	7,746	-0.09%
2020/06/02	18	91.06	168	94.39	89.00	-150	7,687	-1.95%	大賣/鉅額交易
2020/06/01	10	98.34	7	102.39	97.00	3	7,596	0.04%
2020/05/29	14	101.36	15	101.33	101.50	-1	7,519	-0.01%
2020/05/28	15	96.06	27	97.55	98.00	-12	7,444	-0.16%
2020/05/27	26	99.13	10	99.65	98.00	16	7,410	0.22%
2020/05/26	79	106.19	52	100.39	107.00	27	7,256	0.37%
2020/05/25	9	98.46	11	98.65	100.50	-2	7,085	-0.03%
2020/05/22	30	88.83	17	87.44	91.40	13	7,186	0.18%
2020/05/21	15	83.79	18	83.71	83.10	-3	6,910	-0.04%
2020/05/20	72	84.94	16	86.58	84.60	56	6,892	0.81%
2020/05/19	0	0.00	4	85.80	85.80	-4	6,676	-0.06%
2020/05/18	10	78.20	69	77.86	78.00	-59	6,790	-0.87%
2020/05/15	14	73.19	34	73.66	72.10	-20	6,764	-0.30%
2020/05/14	127	74.92	20	74.03	73.10	107	6,756	1.58%	大買/鉅額交易
2020/05/13	13	70.58	22	71.15	75.00	-9	6,547	-0.14%
2020/05/12	55	65.45	16	66.61	68.20	39	6,365	0.61%
2020/05/11	30	64.63	22	67.18	66.50	8	6,245	0.13%
2020/05/08	28	73.72	10	71.73	70.40	18	5,998	0.30%
2020/05/07	22	76.75	25	76.18	78.20	-3	5,762	-0.05%
2020/05/06	1	71.10	21	71.10	71.10	-20	5,353	-0.37%
2020/05/05	27	63.46	29	63.33	64.70	-2	5,321	-0.04%
2020/05/04	4	57.68	15	57.81	58.90	-11	5,216	-0.21%
2020/04/30	32	55.01	4	54.65	53.60	28	5,120	0.55%
2020/04/29	8	53.71	2	53.85	53.30	6	5,081	0.12%
2020/04/28	15	56.47	44	57.37	55.50	-29	5,019	-0.58%
2020/04/27	49	54.38	20	54.35	54.60	29	4,773	0.61%
2020/04/24	16	50.27	3	49.67	49.65	13	4,577	0.28%
2020/04/23	3	47.87	6	49.43	49.90	-3	4,435	-0.07%
2020/04/22	2	46.75	5	47.17	46.80	-3	4,259	-0.07%
2020/04/21	11	46.61	11	46.62	47.00	0	4,177	0.00%
2020/04/20	16	47.05	13	47.14	47.90	3	4,046	0.07%
2020/04/17	2	43.60	10	43.55	43.55	-8	3,852	-0.21%
2020/04/16	1	44.05	1	44.90	44.15	0	3,812	0.00%
2020/04/15	3	44.60	1	43.95	43.85	2	3,784	0.05%
2020/04/14	0	0.00	110	45.64	45.25	-110	3,722	-2.96%	大賣/鉅額交易
2020/04/13	12	45.18	72	45.65	45.15	-60	3,690	-1.63%
2020/04/10	11	45.88	13	46.42	45.20	-2	3,668	-0.05%
2020/04/09	134	46.93	20	46.39	45.90	114	3,647	3.13%	大買/鉅額交易
2020/04/08	49	45.89	8	46.11	47.00	41	3,579	1.15%
2020/04/07	20	45.60	0	0.00	45.55	20	3,517	0.57%
2020/04/06	3	46.33	11	46.05	46.60	-8	3,466	-0.23%
2020/04/01	6	44.03	0	0.00	43.95	6	3,387	0.18%
2020/03/30	3	46.50	2	45.25	46.00	1	3,322	0.03%
2020/03/27	11	43.98	10	44.55	43.75	1	3,257	0.03%
2020/03/26	10	44.68	2	44.88	45.00	8	3,209	0.25%
2020/03/25	2	42.85	7	42.49	43.35	-5	3,147	-0.16%
2020/03/24	1	43.25	2	43.08	43.00	-1	3,095	-0.03%
2020/03/23	2	44.90	0	0.00	43.40	2	3,043	0.07%
2020/03/20	4	45.61	0	0.00	45.10	4	2,997	0.13%
2020/03/19	0	0.00	4	45.93	44.10	-4	2,933	-0.14%
2020/03/18	7	46.81	1	46.00	46.30	6	2,841	0.21%
2020/03/17	34	45.06	11	43.90	45.95	23	2,740	0.84%
2020/03/12	1	43.50	52	44.66	42.45	-51	2,510	-2.03%
2020/03/10	2	46.93	56	47.10	46.65	-54	2,409	-2.24%
2020/03/09	32	52.89	5	52.42	50.10	27	2,347	1.15%
2020/03/06	15	51.80	12	51.08	51.40	3	2,282	0.13%
2020/03/05	10	48.99	0	0.00	50.10	10	2,216	0.45%
2020/03/04	14	53.11	0	0.00	52.70	14	2,117	0.66%
2020/03/03	32	52.23	8	51.80	51.80	24	2,073	1.16%
2020/03/02	44	53.94	5	53.22	54.50	39	2,003	1.95%
2020/02/27	30	50.92	0	0.00	51.00	30	1,886	1.59%
2020/02/26	1	51.00	7	52.10	52.50	-6	1,814	-0.33%
2020/02/25	25	51.96	29	51.37	52.30	-4	1,648	-0.24%
2020/02/21	3	41.67	6	42.98	43.30	-3	1,266	-0.24%
2020/02/20	3	39.63	1	39.80	39.40	2	1,148	0.17%
2020/02/19	40	42.40	8	41.61	41.50	32	1,058	3.02%
2020/02/18	2	38.93	3	38.60	39.40	-1	846	-0.12%
2020/02/17	2	35.85	6	35.48	35.85	-4	687	-0.58%
2020/02/14	0	0.00	1	32.60	32.60	-1	601	-0.17%
2020/02/13	8	32.73	6	33.10	33.00	2	580	0.34%
2020/02/11	0	0.00	1	31.60	31.45	-1	516	-0.19%
2020/02/07	0	0.00	1	31.45	31.50	-1	477	-0.21%
2020/02/06	2	31.95	0	0.00	31.05	2	466	0.43%
2020/02/05	2	31.18	1	31.00	30.90	1	451	0.22%
2020/02/04	5	32.01	3	32.35	32.10	2	433	0.46%
2020/02/03	8	32.66	2	34.10	34.90	6	371	1.62%
2020/01/31	3	34.35	2	34.10	32.05	1	313	0.32%
2020/01/13	0	0.00	34	29.00	29.10	-34	205	-16.51%
2020/01/07	0	0.00	2	29.70	29.55	-2	198	-1.01%
2020/01/03	2	30.00	0	0.00	29.80	2	183	1.09%
2019/12/25	34	29.00	0	0.00	28.80	34	154	22.00%
2019/12/12	2	30.00	0	0.00	28.60	2	121	1.65%
2019/11/01	0	0.00	2	29.55	29.90	-2	103	-1.93%
2019/08/23	0	0.00	1	28.65	28.55	-1	111	-0.90%
2019/08/08	2	29.00	0	0.00	29.45	2	105	1.89%
2019/07/18	1	32.45	0	0.00	32.50	1	111	0.90%
2019/06/20	0	0.00	2	31.75	31.75	-2	150	-1.33%
2019/06/18	0	0.00	1	31.80	31.60	-1	153	-0.65%
2019/06/03	0	0.00	2	32.00	32.15	-2	188	-1.06%
2019/05/14	2	32.10	0	0.00	32.95	2	237	0.84%
2019/05/06	2	34.25	0	0.00	34.10	2	236	0.85%
2019/04/29	1	34.70	0	0.00	34.50	1	234	0.43%
2019/04/26	1	35.00	3	34.88	35.00	-2	230	-0.87%
2019/04/24	0	0.00	10	35.23	35.20	-10	230	-4.34%
2019/04/16	10	35.75	0	0.00	35.70	10	239	4.18%
2019/04/11	0	0.00	1	36.05	36.00	-1	238	-0.42%
2019/04/09	0	0.00	1	36.20	36.00	-1	232	-0.43%
2019/04/01	1	35.05	17	35.06	34.90	-16	225	-7.08%
2019/03/27	0	0.00	7	35.56	35.50	-7	226	-3.09%
2019/03/21	1	35.85	0	0.00	35.70	1	231	0.43%
2019/03/18	0	0.00	4	35.30	35.40	-4	233	-1.71%
2019/03/15	1	35.60	0	0.00	35.60	1	233	0.43%
2019/03/14	7	36.19	0	0.00	36.10	7	229	3.04%
2019/03/13	3	36.25	0	0.00	36.15	3	236	1.27%
2019/03/12	1	36.50	3	36.83	36.55	-2	253	-0.79%
2019/03/11	4	36.45	0	0.00	36.50	4	255	1.56%
2019/03/08	2	36.75	0	0.00	36.75	2	267	0.75%
2019/03/07	4	37.66	0	0.00	37.15	4	277	1.44%
2019/03/06	10	38.32	7	38.49	38.30	3	267	1.12%
2019/03/05	0	0.00	4	35.98	36.15	-4	238	-1.68%
2019/03/04	1	35.35	1	35.60	35.35	0	235	0.00%
2019/02/27	0	0.00	5	35.48	35.55	-5	235	-2.12%
2019/02/26	0	0.00	1	35.70	35.70	-1	237	-0.42%
2019/02/25	1	35.60	0	0.00	35.55	1	238	0.42%
2019/02/22	2	35.45	10	35.80	35.60	-8	238	-3.35%
2019/02/21	1	35.65	1	35.95	35.65	0	246	0.00%
2019/02/20	2	35.68	2	35.55	35.60	0	248	0.00%
2019/02/19	1	36.10	0	0.00	36.00	1	247	0.40%
2019/02/18	1	36.05	2	36.30	36.25	-1	248	-0.40%
2019/02/14	0	0.00	4	35.98	35.85	-4	241	-1.65%
2019/02/13	1	35.50	0	0.00	35.50	1	244	0.41%
2019/02/12	2	35.55	0	0.00	35.35	2	246	0.81%
2019/01/28	1	35.10	0	0.00	35.05	1	252	0.40%
2019/01/15	2	35.98	0	0.00	35.70	2	294	0.68%
2019/01/14	0	0.00	1	36.20	35.80	-1	296	-0.34%
2019/01/11	1	35.60	0	0.00	35.85	1	297	0.34%
2019/01/08	0	0.00	2	37.08	36.80	-2	307	-0.65%
2019/01/04	1	35.55	0	0.00	35.95	1	316	0.32%
2018/12/25	1	34.70	0	0.00	35.00	1	480	0.21%
2018/12/20	1	36.65	0	0.00	36.40	1	482	0.21%
2018/12/06	8	37.97	1	37.40	37.40	7	513	1.36%
2018/12/05	1	38.50	7	38.54	38.50	-6	510	-1.17%
2018/12/04	1	37.70	1	38.35	37.10	0	496	0.00%
2018/12/03	3	37.83	4	39.00	37.70	-1	498	-0.20%
2018/11/30	4	37.43	0	0.00	37.40	4	486	0.82%
2018/11/22	1	36.50	3	36.30	36.45	-2	464	-0.43%
2018/11/21	1	36.50	0	0.00	36.35	1	464	0.22%
2018/11/20	5	37.37	0	0.00	36.80	5	462	1.08%
2018/11/15	1	36.40	0	0.00	36.70	1	450	0.22%
2018/11/02	0	0.00	1	36.75	36.20	-1	444	-0.23%
2018/11/01	1	36.00	0	0.00	36.50	1	440	0.23%
2018/10/30	0	0.00	1	36.00	36.85	-1	428	-0.23%
2018/10/29	1	34.00	0	0.00	34.90	1	418	0.24%
2018/10/26	0	0.00	1	35.45	34.70	-1	416	-0.24%
2018/10/25	1	34.60	0	0.00	34.20	1	416	0.24%
2018/10/24	1	35.30	0	0.00	35.20	1	412	0.24%
2018/10/22	0	0.00	1	36.35	36.45	-1	405	-0.25%
2018/10/18	1	36.35	1	36.90	36.25	0	404	0.00%
2018/10/17	1	36.45	0	0.00	36.05	1	407	0.25%
2018/10/12	0	0.00	1	34.20	34.60	-1	395	-0.25%
2018/10/11	2	34.30	0	0.00	34.15	2	388	0.51%
2018/10/09	4	38.03	3	38.90	37.85	1	367	0.27%
2018/10/08	2	40.28	3	39.85	40.45	-1	349	-0.29%
2018/10/05	0	0.00	1	38.25	38.45	-1	320	-0.31%
2018/10/04	6	38.65	2	38.60	38.60	4	298	1.34%
2018/09/26	2	34.70	0	0.00	34.60	2	217	0.92%
2018/09/21	0	0.00	1	35.50	35.35	-1	222	-0.45%
2018/09/20	0	0.00	1	35.40	35.60	-1	218	-0.46%
2018/09/17	0	0.00	1	34.80	35.00	-1	225	-0.44%
2018/09/12	0	0.00	1	35.90	36.55	-1	287	-0.35%
2018/09/11	0	0.00	1	34.90	34.90	-1	265	-0.38%
2018/08/16	0	0.00	8	32.81	32.50	-8	297	-2.69%
2018/08/14	0	0.00	1	32.85	32.85	-1	300	-0.33%
2018/08/13	0	0.00	3	33.70	32.80	-3	303	-0.99%
2018/07/30	0	0.00	2	34.20	33.90	-2	366	-0.55%
2018/07/27	2	34.10	0	0.00	34.25	2	387	0.52%
2018/07/26	0	0.00	1	34.10	34.30	-1	411	-0.24%
2018/07/25	0	0.00	2	34.20	34.15	-2	429	-0.47%
2018/07/24	0	0.00	2	35.38	35.10	-2	433	-0.46%
2018/07/23	0	0.00	3	34.30	35.30	-3	444	-0.67%
2018/07/09	0.2	34.00	0	0.00	33.50	0.2	809	0.03%
2018/07/05	6	34.30	0	0.00	34.30	6	842	0.71%
2018/07/04	0.1	35.00	0	0.00	35.00	0.1	890	0.01%
2018/07/02	0	0.00	3	35.60	35.90	-3	968	-0.31%
2018/06/27	0.1	35.70	0	0.00	35.55	0.1	977	0.01%
2018/06/25	0.2	37.40	0	0.00	37.00	0.2	977	0.03%
2018/06/22	0	0.00	21	38.05	38.50	-21	959	-2.19%
2018/06/21	10	33.90	11	35.60	35.60	-1	923	-0.11%
2018/06/20	3	32.30	0	0.00	32.40	3	911	0.33%
2018/06/13	0.1	32.50	0	0.00	32.40	0.1	939	0.01%
2018/06/12	0.1	32.50	0	0.00	32.45	0.1	948	0.01%
2018/06/06	10	32.60	0	0.00	33.05	10	972	1.03%
2018/05/28	11	31.91	0	0.00	31.90	11	977	1.13%
2018/05/25	20	32.40	0	0.00	32.30	20	977	2.05%
2018/05/24	6	32.50	0	0.00	32.15	6	983	0.61%
2018/05/22	16	32.30	0	0.00	33.00	16	989	1.62%
2018/05/21	0.2	32.90	0	0.00	32.90	0.2	997	0.02%
2018/05/14	1	34.85	0	0.00	33.35	1	1,030	0.10%
2018/05/10	2	34.88	0	0.00	34.70	2	1,070	0.19%
2018/05/04	0	0.00	1	34.60	35.35	-1	1,101	-0.09%
2018/04/27	0	0.00	30	39.07	38.05	-30	1,053	-2.85%
2018/04/26	26	41.94	0	0.00	39.00	26	1,040	2.50%
2018/04/25	0	0.00	1	41.20	40.80	-1	1,012	-0.10%
2018/04/24	2	41.40	1	41.00	43.00	1	992	0.10%
2018/04/23	0	0.00	11	41.55	41.60	-11	967	-1.14%
2018/04/20	1	40.30	0	0.00	40.20	1	951	0.11%
2018/04/19	1	41.30	7	41.81	41.20	-6	951	-0.63%
2018/04/18	4	39.95	32	40.30	39.45	-28	920	-3.04%
2018/04/17	27	41.46	10	41.30	41.00	17	882	1.93%