高端疫苗 (6547)-凱基-市府券商分點個股進出

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
53.6
漲跌
▼0.2
漲幅
-0.37%
成交量
715張
產業
上櫃生技醫療類股
710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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/03	0	0.00	2	52.60	52.40	-2	1,392	-0.14%
2024/04/30	0	0.00	1	51.70	51.60	-1	1,406	-0.07%
2024/04/26	0	0.00	1	51.60	51.30	-1	1,411	-0.07%
2024/04/17	0	0.00	1	51.40	51.30	-1	1,615	-0.06%
2024/04/16	0	0.00	1	48.80	48.50	-1	1,602	-0.06%
2024/04/15	0	0.00	1	50.80	50.70	-1	1,585	-0.06%
2024/04/10	0	52.90	0	0.00	53.00	0	1,583	0.00%
2024/04/09	0	52.12	0	0.00	52.10	0	1,581	0.00%
2024/04/02	0	0.00	1	52.00	52.40	-1	1,596	-0.06%
2024/03/20	0	0.00	6	54.00	53.90	-6	1,585	-0.38%
2024/03/13	0	0.00	1	54.20	54.00	-1	1,702	-0.06%
2024/03/11	2.1	55.69	0	0.00	55.20	2.1	1,733	0.12%
2024/03/06	0	0.00	1	59.20	59.10	-1	1,805	-0.06%
2024/03/05	0	0.00	1	59.60	59.30	-1	1,811	-0.06%
2024/02/27	0	0.00	2	61.80	61.40	-2	1,854	-0.11%
2024/02/26	0	0.00	0.1	61.20	61.50	-0.1	1,860	-0.01%
2024/02/15	0.1	62.60	0	0.00	61.80	0.1	1,890	0.01%
2024/01/19	2	63.50	0	0.00	63.10	2	1,816	0.11%
2024/01/16	3	67.90	0	0.00	67.00	3	1,741	0.17%
2024/01/10	0	0.00	1	67.30	68.20	-1	1,666	-0.06%
2024/01/02	0.1	68.80	0	0.00	68.50	0.1	1,817	0.00%
2023/12/27	0.3	70.00	0	0.00	69.90	0.3	1,898	0.02%
2023/12/13	3	71.30	0	0.00	70.40	3	1,948	0.15%
2023/12/04	0	0.00	0.1	74.80	74.80	-0.1	1,996	-0.01%
2023/12/01	4	73.00	0	0.00	72.70	4	1,987	0.20%
2023/11/30	1	71.60	0	0.00	71.90	1	2,096	0.05%
2023/11/27	0.1	70.30	0	0.00	69.80	0.1	2,958	0.00%
2023/11/20	0	0.00	1	67.90	67.70	-1	2,984	-0.03%
2023/11/14	0.1	70.00	0	0.00	69.50	0.1	3,011	0.00%
2023/11/10	0	0.00	13	72.24	70.70	-13	3,039	-0.43%
2023/11/09	13	72.75	0	0.00	72.00	13	3,059	0.42%
2023/11/08	0	0.00	0.1	72.70	72.80	-0.1	3,140	0.00%
2023/11/06	0	0.00	0	72.90	73.10	0	3,228	0.00%
2023/11/02	0	71.00	0	0.00	71.10	0	3,205	0.00%
2023/10/18	4	70.90	0	0.00	69.70	4	3,254	0.12%
2023/09/21	0	0.00	0.1	72.30	72.10	-0.1	3,087	0.00%
2023/09/19	0	0.00	1	73.60	73.70	-1	3,079	-0.03%
2023/09/08	0	0.00	1	73.50	73.40	-1	2,883	-0.03%
2023/09/07	0	0.00	2	72.80	72.70	-2	2,863	-0.07%
2023/09/06	0.2	73.70	0	0.00	72.50	0.2	2,844	0.01%
2023/09/05	1	71.60	1	69.60	72.70	0	2,784	0.00%
2023/09/04	11	73.62	0	0.00	72.70	11	2,640	0.42%
2023/09/01	5.1	78.55	10	77.76	77.60	-5	2,495	-0.20%
2023/08/31	6	76.30	24	76.21	76.30	-18	2,029	-0.89%
2023/08/28	1	61.30	0	0.00	61.60	1	1,725	0.06%
2023/08/24	0	0.00	2	62.00	61.20	-2	1,739	-0.11%
2023/08/22	2	63.40	0.4	62.70	62.80	1.6	1,736	0.09%
2023/08/21	0	0.00	2	63.50	63.00	-2	1,769	-0.11%
2023/08/14	0	0.00	4	63.08	62.70	-4	1,747	-0.23%
2023/08/11	0	0.00	24	61.45	62.50	-24	1,653	-1.45%
2023/08/10	0	0.00	4	57.90	57.90	-4	1,566	-0.26%
2023/08/09	2	59.50	0	0.00	59.10	2	1,572	0.13%
2023/08/07	0	59.40	0	0.00	59.00	0	1,611	0.00%
2023/08/02	7	58.10	0.1	57.90	57.80	6.9	1,627	0.42%
2023/07/31	4	57.60	0	0.00	57.00	4	1,660	0.24%
2023/07/24	0	0.00	1	60.70	60.20	-1	1,705	-0.06%
2023/07/14	1	58.40	0	0.00	57.80	1	1,999	0.05%
2023/07/13	4	58.25	0	0.00	57.50	4	2,108	0.19%
2023/07/12	0	0.00	1	60.20	59.60	-1	2,577	-0.04%
2023/07/07	0	0.00	1	60.60	60.80	-1	2,994	-0.03%
2023/07/06	1	60.60	0	0.00	60.50	1	3,018	0.03%
2023/07/03	0	0.00	3	61.30	61.10	-3	3,076	-0.10%
2023/06/29	5	63.28	0	0.00	63.00	5	3,060	0.16%
2023/06/28	5	61.30	0	0.00	61.30	5	3,035	0.16%
2023/06/20	1	60.80	0	0.00	60.10	1	3,089	0.03%
2023/06/13	1	59.70	0	0.00	59.50	1	3,129	0.03%
2023/05/29	0	0.00	1	63.00	62.60	-1	3,766	-0.03%
2023/05/26	3	62.90	0	0.00	62.40	3	3,781	0.08%
2023/05/23	0	0.00	3	64.10	63.60	-3	3,818	-0.08%
2023/05/22	1	59.80	0	0.00	60.40	1	3,809	0.03%
2023/05/19	1	59.40	0	0.00	58.80	1	3,904	0.03%
2023/05/11	4	62.00	0	0.00	60.40	4	4,047	0.10%
2023/05/10	3	62.30	0	0.00	62.70	3	4,056	0.07%
2023/05/08	1	64.20	0	0.00	63.60	1	4,094	0.02%
2023/04/26	1	67.20	0	0.00	66.50	1	4,036	0.02%
2023/04/25	1	67.50	2	69.15	67.50	-1	4,029	-0.02%
2023/04/24	0	0.00	33	69.02	67.60	-33	3,998	-0.83%
2023/04/21	6	66.25	0	0.00	65.70	6	3,913	0.15%
2023/04/20	2	70.30	0	0.00	68.50	2	3,880	0.05%
2023/04/18	0	0.00	15	67.45	67.50	-15	3,811	-0.39%
2023/04/17	14	70.22	4	71.18	69.90	10	3,746	0.27%
2023/04/14	44	66.67	16	67.67	69.30	28	3,283	0.85%
2023/04/07	0	0.00	2	58.70	59.30	-2	3,155	-0.06%
2023/03/24	2	57.85	2	57.35	57.90	0	3,271	0.00%
2023/03/23	1	57.30	0	0.00	56.80	1	3,279	0.03%
2023/03/15	1	59.40	0	0.00	59.50	1	3,367	0.03%
2023/03/13	0.1	57.50	0	0.00	57.00	0.1	3,474	0.00%
2023/03/09	2	60.00	0	0.00	62.10	2	3,367	0.06%
2023/03/08	0	0.00	1	56.30	56.50	-1	3,287	-0.03%
2023/03/06	2	55.95	1	55.90	55.70	1	3,475	0.03%
2023/03/03	2	57.00	1	57.30	56.40	1	3,480	0.03%
2023/03/02	1	56.30	0	0.00	56.60	1	3,467	0.03%
2023/03/01	1.1	57.69	0	0.00	57.20	1.1	3,427	0.03%
2023/02/24	1	61.60	1	62.50	61.70	0	3,384	0.00%
2023/02/23	1	61.40	0	0.00	63.00	1	3,416	0.03%
2023/02/21	1	63.40	1	63.50	63.00	0	3,599	0.00%
2023/02/20	0.1	62.20	0	0.00	63.30	0.1	3,668	0.00%
2023/02/17	2.3	64.91	0	0.00	63.80	2.3	3,653	0.06%
2023/02/16	14	67.70	0	0.00	67.10	14	3,593	0.39%
2023/02/14	1	68.30	2	68.20	68.10	-1	3,696	-0.03%
2023/02/13	2.2	69.86	16	70.28	68.20	-13.8	3,811	-0.36%
2023/02/08	7	75.94	0	0.00	75.20	7	4,044	0.17%
2023/02/07	0	0.00	6	75.50	77.20	-6	4,045	-0.15%
2023/02/03	3	74.20	0	0.00	74.20	3	4,100	0.07%
2023/02/02	0	0.00	2	75.35	75.00	-2	4,114	-0.05%
2023/01/31	0	0.00	2	72.70	73.40	-2	4,232	-0.05%
2023/01/30	2	71.40	2	72.40	71.80	0	4,322	0.00%
2023/01/17	2	71.60	0	0.00	71.20	2	4,389	0.05%
2023/01/10	2	74.80	0	0.00	73.20	2	4,728	0.04%
2023/01/09	0	0.00	0.1	73.40	75.20	-0.1	4,756	0.00%
2023/01/05	0	0.00	0	73.50	73.50	0	4,804	0.00%
2023/01/03	0.1	65.50	1.4	67.28	67.90	-1.3	4,958	-0.03%
2022/12/30	3.3	63.19	1	66.50	69.50	2.3	4,921	0.05%
2022/12/29	1	68.00	0	0.00	68.00	1	4,795	0.02%
2022/12/28	0	0.00	1	69.50	68.60	-1	4,816	-0.02%
2022/12/22	0	0.00	1	71.00	70.90	-1	4,939	-0.02%
2022/12/21	1	69.30	5	71.20	71.20	-4	4,991	-0.08%
2022/12/20	1	74.50	1	74.30	72.00	0	5,026	0.00%
2022/12/19	3	77.30	3	76.40	76.40	0	5,090	0.00%
2022/12/16	1	77.10	1	78.00	76.30	0	5,213	0.00%
2022/12/15	1	79.50	0	0.00	78.60	1	5,303	0.02%
2022/12/12	1	80.00	1	80.10	79.30	0	5,510	0.00%
2022/12/09	0	0.00	1	82.60	82.60	-1	5,613	-0.02%
2022/12/05	0	0.00	2	82.80	82.80	-2	5,522	-0.04%
2022/12/02	2	81.15	2	82.00	80.90	0	5,491	0.00%
2022/11/29	0	0.00	2	78.80	79.40	-2	5,442	-0.04%
2022/11/25	0	0.00	1.3	78.57	75.70	-1.3	5,464	-0.02%
2022/11/24	0	77.90	0	0.00	77.80	0	5,488	0.00%
2022/11/23	0	0.00	1	79.10	78.60	-1	5,484	-0.02%
2022/11/22	1	78.90	0	0.00	78.10	1	5,474	0.02%
2022/11/21	3	81.50	5.1	81.63	80.20	-2.1	5,421	-0.04%
2022/11/18	3	79.70	0	0.00	79.40	3	5,382	0.06%
2022/11/17	2	81.05	4	81.48	79.30	-2	5,383	-0.04%
2022/11/15	0	0.00	1	76.00	76.50	-1	5,100	-0.02%
2022/11/14	0	0.00	15	75.15	75.80	-15	5,076	-0.30%
2022/11/11	0	0.00	3	74.00	73.50	-3	5,037	-0.06%
2022/11/09	6	70.98	0	0.00	71.80	6	4,916	0.12%
2022/11/08	2	67.80	0	0.00	66.80	2	4,810	0.04%
2022/11/07	14	73.54	4	70.60	68.50	10	4,729	0.21%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/03	2	67.00	0	0.00	67.00	2	4,479	0.04%
2022/11/02	6	67.50	0.3	67.50	67.80	5.7	4,444	0.13%
2022/10/31	0	64.00	0	0.00	64.40	0	4,339	0.00%
2022/10/28	2	64.30	0	0.00	63.60	2	4,406	0.05%
2022/10/27	0	0.00	2	61.40	65.50	-2	4,367	-0.05%
2022/10/26	5.3	63.37	5	63.60	63.60	0.3	4,376	0.01%
2022/10/25	2	64.60	2	65.00	65.20	0	4,280	0.00%
2022/10/24	0	0.00	3	63.40	63.00	-3	4,208	-0.07%
2022/10/21	0	0.00	25	61.68	60.50	-25	4,104	-0.61%
2022/10/20	2	65.60	0	0.00	66.30	2	3,973	0.05%
2022/10/06	1	77.40	0	0.00	77.20	1	3,418	0.03%
2022/10/03	1	79.70	1	78.90	79.60	0	3,337	0.00%
2022/09/29	1	80.00	1	78.30	79.60	0	3,262	0.00%
2022/09/28	3	80.53	0	0.00	78.80	3	3,213	0.09%
2022/09/27	1	84.60	1	85.60	86.90	0	3,177	0.00%
2022/09/26	1	86.40	0	0.00	85.60	1	3,159	0.03%
2022/09/23	3	92.70	0	0.00	88.40	3	3,087	0.10%
2022/09/22	1	96.10	2	94.30	95.50	-1	2,972	-0.03%
2022/09/20	1	105.00	1	105.50	101.50	0	2,744	0.00%
2022/09/16	0.1	105.47	0	0.00	106.50	0.1	2,761	0.01%
2022/09/13	0.1	122.50	1	125.00	121.50	-0.9	2,654	-0.03%
2022/09/08	1	131.00	0	0.00	130.50	1	2,580	0.04%
2022/09/07	0.1	130.00	0	0.00	129.50	0.1	2,580	0.00%
2022/09/05	0	0.00	1	138.50	136.50	-1	2,551	-0.04%
2022/09/01	32.1	143.34	45.5	141.00	136.00	-13.3	2,489	-0.54%
2022/08/31	1	145.00	4	146.00	147.00	-3	2,260	-0.13%
2022/08/30	1.1	134.32	1	132.50	134.00	0.1	2,205	0.00%
2022/08/29	1	130.50	0	0.00	132.50	1	2,191	0.05%
2022/08/25	2	133.00	0	0.00	131.50	2	2,162	0.09%
2022/08/24	0	134.00	3	136.50	133.50	-3	2,135	-0.14%
2022/08/23	0	0.00	4	128.75	129.00	-4	2,083	-0.19%
2022/08/19	2	133.50	0	0.00	132.00	2	2,045	0.10%
2022/08/17	5	135.90	30	136.03	135.00	-25	2,040	-1.23%
2022/08/16	0	0.00	1	135.00	133.50	-1	2,027	-0.05%
2022/08/15	1	133.00	0	0.00	132.00	1	2,019	0.05%
2022/08/10	0	0.00	2	132.50	134.00	-2	2,027	-0.10%
2022/08/08	1	140.00	0	0.00	140.00	1	2,148	0.05%
2022/08/05	0	0.00	2	140.50	143.00	-2	2,159	-0.09%
2022/08/04	6.1	145.14	0	0.00	140.50	6.1	2,193	0.28%
2022/08/03	1	139.00	0	0.00	139.00	1	2,114	0.05%
2022/07/29	2	206.00	0	0.00	206.00	2	2,027	0.10%
2022/07/28	1	207.00	0	0.00	204.50	1	2,048	0.05%
2022/07/27	0	0.00	1.2	202.33	204.50	-1.2	2,073	-0.06%
2022/07/26	1	197.50	0	0.00	197.50	1	2,078	0.05%
2022/07/25	0	0.00	50	197.19	199.00	-50	2,080	-2.40%
2022/07/22	20	194.00	41	197.10	195.00	-21	2,070	-1.01%
2022/07/21	30.2	190.95	3	188.50	191.50	27.2	2,057	1.32%
2022/07/20	1	182.50	1	183.50	183.50	0	2,064	0.00%
2022/07/19	3	181.50	0	0.00	179.50	3	2,119	0.14%
2022/07/18	38	184.91	1	186.00	181.50	37	2,226	1.66%
2022/07/15	1	174.01	0	0.00	177.50	1	2,237	0.05%
2022/07/08	1	177.50	1	181.50	177.00	0	2,284	0.00%
2022/07/06	2	180.75	2	181.50	174.00	0	2,297	0.00%
2022/07/05	0	0.00	2	173.75	177.00	-2	2,318	-0.09%
2022/07/04	1	175.00	0	0.00	174.50	1	2,264	0.04%
2022/07/01	0.1	200.00	22	195.98	193.50	-22	2,210	-0.99%
2022/06/29	0	0.00	1	207.50	205.50	-1	2,191	-0.05%
2022/06/27	2	208.25	0	0.00	209.00	2	2,179	0.09%
2022/06/24	1	224.50	0	0.00	226.00	1	2,117	0.05%
2022/06/23	0	0.00	3	218.50	226.50	-3	2,090	-0.14%
2022/06/22	1	212.50	0	0.00	206.00	1	2,050	0.05%
2022/06/20	1	209.00	0	0.00	205.50	1	2,041	0.05%
2022/06/14	1	218.00	3	217.33	218.00	-2	2,126	-0.09%
2022/06/10	1	223.50	0	0.00	220.00	1	2,146	0.05%
2022/06/06	1	224.00	1	227.50	221.00	0	2,150	0.00%
2022/06/02	1	219.50	0	0.00	219.00	1	2,158	0.05%
2022/05/31	1	221.00	1	222.00	223.50	0	2,196	0.00%
2022/05/27	1	217.50	0	0.00	217.00	1	2,263	0.04%
2022/05/25	0	0.00	1	223.50	221.00	-1	2,286	-0.04%
2022/05/24	7	223.43	6	218.83	216.50	1	2,317	0.04%
2022/05/23	1	227.50	0.2	226.00	225.00	0.8	2,309	0.03%
2022/05/20	0	0.00	1	233.00	229.00	-1	2,318	-0.04%
2022/05/19	3	225.00	2	225.75	231.00	1	2,316	0.04%
2022/05/18	1	231.00	1	233.00	229.50	0	2,329	0.00%
2022/05/17	1	229.00	1	233.50	228.00	0	2,362	0.00%
2022/05/16	2	223.25	2	230.50	234.00	0	2,499	0.00%
2022/05/13	0	0.00	3	208.33	216.00	-3	2,372	-0.13%
2022/05/12	2.5	204.80	2	198.00	196.50	0.5	2,364	0.02%
2022/05/10	0.2	215.50	0	0.00	215.00	0.2	2,314	0.01%
2022/05/09	1	229.00	1	226.50	222.50	0	2,323	0.00%
2022/05/05	0	0.00	0.2	235.96	234.00	-0.2	2,330	-0.01%
2022/05/04	5.1	243.49	85	236.96	236.00	-79.9	2,328	-3.43%
2022/05/03	1	259.00	1	251.50	248.50	0	2,308	0.00%
2022/04/29	2	255.00	0	0.00	250.50	2	2,320	0.09%
2022/04/26	3	256.33	1	258.00	255.50	2	2,414	0.08%
2022/04/22	4	267.88	106	266.74	268.00	-102	2,720	-3.75%	大賣/鉅額交易
2022/04/21	181	268.96	3	267.83	265.00	178	2,647	6.72%	大買/鉅額交易
2022/04/20	5	266.00	1	265.00	267.50	4	2,630	0.15%
2022/04/19	1	257.50	0	0.00	256.50	1	2,624	0.04%
2022/04/18	2	262.25	1	267.50	260.00	1	2,634	0.04%
2022/04/15	0	0.00	1	268.50	263.50	-1	2,621	-0.04%
2022/04/13	0	0.00	2	267.25	268.00	-2	2,587	-0.08%
2022/04/12	1	258.50	0	0.00	258.50	1	2,586	0.04%
2022/04/11	1.2	265.08	2.2	267.41	263.00	-1	2,591	-0.04%
2022/04/07	1	255.50	0	0.00	250.50	1	2,645	0.04%
2022/04/06	2	262.00	16	264.00	260.00	-14	2,632	-0.53%
2022/03/30	0	0.00	2	267.00	267.50	-2	2,622	-0.08%
2022/03/29	3	262.50	2	264.50	263.50	1	2,619	0.04%
2022/03/28	2	269.50	32	268.66	262.50	-30	2,606	-1.15%
2022/03/25	5.5	269.00	1	275.50	262.50	4.5	2,584	0.17%
2022/03/24	0	0.00	1	270.00	271.00	-1	2,603	-0.04%
2022/03/22	4	264.13	3	264.33	265.00	1	2,606	0.04%
2022/03/21	33	268.08	9	270.78	268.00	24	2,607	0.92%
2022/03/18	0	0.00	1	259.00	263.00	-1	2,572	-0.04%
2022/03/17	0	0.00	1	253.00	254.00	-1	2,558	-0.04%
2022/03/16	0	0.00	2	251.00	247.00	-2	2,562	-0.08%
2022/03/15	2	255.50	2	253.25	247.00	0	2,641	0.00%
2022/03/14	0	0.00	3	250.00	247.00	-3	2,652	-0.11%
2022/03/10	1	243.00	0	0.00	242.00	1	2,655	0.04%
2022/03/08	2	236.25	2	233.00	232.00	0	2,669	0.00%
2022/03/07	0	0.00	9	244.50	241.50	-9	2,654	-0.34%
2022/03/02	1	255.50	0	0.00	252.00	1	2,717	0.04%
2022/02/25	0	0.00	0.1	233.00	233.50	-0.1	2,679	0.00%
2022/02/24	1	231.50	1	230.50	230.00	0	2,718	0.00%
2022/02/23	9	248.00	0	0.00	246.50	9	2,701	0.33%
2022/02/22	0.2	248.00	0	0.00	245.00	0.2	2,701	0.01%
2022/02/17	2	256.50	0	0.00	251.00	2	2,693	0.07%
2022/02/16	2.1	274.52	2.9	272.27	261.00	-0.8	2,655	-0.03%
2022/02/14	0	0.00	1	244.00	241.00	-1	2,483	-0.04%
2022/02/10	0.1	248.00	5	247.50	247.00	-4.9	2,462	-0.20%
2022/02/09	2.2	240.26	1	243.00	248.00	1.2	2,472	0.05%
2022/02/08	4.1	247.07	0.2	256.00	246.50	3.9	2,443	0.16%
2022/02/07	2	255.50	0	0.00	255.50	2	2,417	0.08%
2022/01/26	3.1	256.40	0	0.00	253.50	3.1	2,413	0.13%
2022/01/25	4	262.63	0	0.00	260.00	4	2,393	0.17%
2022/01/24	3.1	265.34	0	0.00	263.00	3.1	2,394	0.13%
2022/01/20	0	260.50	0	0.00	264.50	0	2,412	0.00%
2022/01/19	7.2	264.81	7	264.86	261.50	0.2	2,422	0.01%
2022/01/18	15	282.07	16	273.34	266.00	-1	2,397	-0.04%
2022/01/17	0	0.00	1.1	283.50	283.50	-1.1	2,101	-0.05%
2022/01/14	3.2	263.31	2	263.25	258.00	1.2	2,030	0.06%
2022/01/13	1.1	273.18	0	0.00	271.00	1.1	2,003	0.05%
2022/01/12	7	279.36	2	281.50	276.00	5	1,988	0.25%
2022/01/11	0	0.00	3	285.50	282.50	-3	1,978	-0.15%
2022/01/10	0	0.00	19	284.00	281.00	-19	1,978	-0.96%
2022/01/07	1.3	280.56	1.1	282.59	279.00	0.2	2,009	0.01%
2022/01/06	2	279.00	0	0.00	278.00	2	2,037	0.10%
2022/01/05	0	0.00	1	282.51	279.00	-1	2,086	-0.05%
2022/01/04	1	271.53	0	0.00	275.00	1	2,087	0.05%
2022/01/03	2.1	279.50	0	0.00	279.50	2.1	2,084	0.10%
2021/12/30	0	0.00	3	299.01	299.00	-3	2,070	-0.15%
2021/12/28	0	0.00	2	289.50	291.00	-2	2,115	-0.09%
2021/12/27	1	287.39	7	289.29	281.00	-6	2,166	-0.28%
2021/12/23	0	0.00	1	296.00	293.00	-1	2,173	-0.05%
2021/12/22	1	292.00	0	0.00	292.50	1	2,196	0.05%
2021/12/21	1	294.00	0	0.00	292.50	1	2,193	0.05%
2021/12/20	0	0.00	27.1	299.14	299.50	-27.1	2,167	-1.25%
2021/12/17	6	284.08	1	284.00	292.00	5	2,118	0.24%
2021/12/16	2	285.25	1.2	286.93	284.00	0.8	2,101	0.04%
2021/12/15	25	282.24	3	285.00	286.00	22	2,097	1.05%
2021/12/14	9	280.06	0.2	280.00	279.00	8.8	2,093	0.42%
2021/12/13	1	282.96	0	0.00	278.50	1	2,083	0.05%
2021/12/10	1	285.00	0	0.00	285.00	1	2,093	0.05%
2021/12/09	4	287.00	15	286.47	280.00	-11	2,079	-0.53%
2021/12/08	11	272.18	3	272.38	279.00	8	1,996	0.40%
2021/12/07	4	246.88	3	247.83	254.00	1	1,949	0.05%
2021/12/06	2	250.50	1	251.50	250.00	1	1,965	0.05%
2021/12/03	0	0.00	3	249.33	249.00	-3	2,009	-0.15%
2021/12/02	0	0.00	2	245.25	241.00	-2	2,033	-0.10%
2021/12/01	1	240.00	0	0.00	238.50	1	2,047	0.05%
2021/11/30	4	243.50	5	241.00	241.00	-1	2,072	-0.05%
2021/11/29	1	250.00	2	257.50	250.00	-1	2,094	-0.05%
2021/11/26	0	0.00	3.2	246.00	243.50	-3.2	2,086	-0.15%
2021/11/25	5	241.00	1	244.00	237.00	4	2,072	0.19%
2021/11/24	0	0.00	3	238.17	240.00	-3	2,109	-0.14%
2021/11/23	4	240.13	8	239.94	237.00	-4	2,132	-0.19%
2021/11/22	2.1	215.14	6	218.50	228.00	-3.9	2,188	-0.18%
2021/11/19	3	212.30	1	207.50	207.50	2	2,317	0.09%
2021/11/18	7	210.86	0	0.00	214.00	7	2,493	0.28%
2021/11/17	1	207.03	0	0.00	205.50	1	2,609	0.04%
2021/11/16	1	207.00	2	206.00	207.00	-1	2,692	-0.04%
2021/11/15	1	212.00	2	214.50	212.50	-1	2,762	-0.04%
2021/11/11	3.2	222.21	0	0.00	221.00	3.2	3,075	0.11%
2021/11/08	3	230.00	1	232.00	225.50	2	3,392	0.06%
2021/11/03	1	225.00	0.1	226.00	225.50	0.9	3,487	0.03%
2021/11/02	0	0.00	1	227.00	224.00	-1	3,499	-0.03%
2021/11/01	9	227.56	3	228.66	226.00	6	3,501	0.17%
2021/10/29	3	242.33	3.1	251.27	240.00	-0.1	3,499	0.00%
2021/10/28	1	239.00	4	238.00	240.00	-3	3,475	-0.09%
2021/10/27	0	214.00	0	0.00	218.50	0	3,510	0.00%
2021/10/26	0	0.00	2	196.75	199.00	-2	3,496	-0.06%
2021/10/25	0	0.00	2	200.00	203.50	-2	3,506	-0.06%
2021/10/22	1	208.00	0	0.00	208.00	1	3,557	0.03%
2021/10/21	0	0.00	1	214.00	210.50	-1	3,590	-0.03%
2021/10/20	0.1	210.00	0	0.00	208.50	0.1	3,639	0.00%
2021/10/19	2	204.03	2	211.25	210.50	0	3,792	0.00%
2021/10/18	1.1	210.86	0	0.00	208.00	1.1	3,873	0.03%
2021/10/15	5	222.10	1	221.00	218.50	4	4,080	0.10%
2021/10/14	4	200.25	3	203.00	212.00	1	4,035	0.02%
2021/10/13	2	203.96	5	197.30	193.00	-3	4,037	-0.07%
2021/10/12	3	212.80	1	216.00	206.00	2	4,080	0.05%
2021/10/08	0	0.00	1	226.00	220.00	-1	4,107	-0.02%
2021/10/07	3.1	220.05	2.1	227.17	229.00	1	4,169	0.02%
2021/10/06	4	228.50	1	234.50	225.00	3	4,209	0.07%
2021/10/05	3	225.83	8	226.62	227.00	-5	4,217	-0.12%
2021/10/04	3	253.16	9.3	254.98	250.50	-6.3	4,162	-0.15%
2021/10/01	4.1	280.24	9	286.39	278.00	-5	4,119	-0.12%
2021/09/30	1.3	273.24	0	0.00	273.50	1.3	4,144	0.03%
2021/09/29	2	269.25	2	266.00	268.00	0	4,161	0.00%
2021/09/28	2	281.00	2	280.75	279.00	0	4,196	0.00%
2021/09/24	1.1	284.05	0	0.00	285.00	1.1	4,261	0.03%
2021/09/23	0.1	287.00	5	284.50	283.50	-4.9	4,299	-0.11%
2021/09/22	2.1	280.77	0	0.00	280.50	2.1	4,409	0.05%
2021/09/17	6.2	286.65	2	287.75	286.00	4.2	4,478	0.09%
2021/09/16	4	286.38	0	0.00	284.00	4	4,510	0.09%
2021/09/15	2	289.75	5	290.30	290.00	-3	4,547	-0.07%
2021/09/14	2.1	280.08	0	0.00	279.00	2.1	4,586	0.05%
2021/09/13	2.1	283.07	0	0.00	282.00	2.1	4,596	0.04%
2021/09/10	3	284.50	3	289.50	285.50	0	4,612	0.00%
2021/09/09	24	288.21	1	287.00	284.50	23	4,622	0.50%
2021/09/08	3	298.35	22	296.02	297.00	-19	4,607	-0.41%
2021/09/07	3	284.17	10	283.35	295.00	-7	4,622	-0.15%
2021/09/06	1	277.50	1	283.50	277.50	0	4,732	0.00%
2021/09/03	29	278.59	1	283.50	277.00	28	4,702	0.60%
2021/09/02	1	286.48	4	282.88	281.00	-3	4,782	-0.06%
2021/09/01	14	297.07	1	292.00	290.50	13	4,871	0.27%
2021/08/30	7	298.43	3	298.67	299.00	4	4,853	0.08%
2021/08/27	2	289.75	12	290.67	289.50	-10	4,823	-0.21%
2021/08/26	16.1	290.02	6	289.50	286.00	10.1	4,794	0.21%
2021/08/25	16.5	300.77	34.1	297.86	302.50	-17.6	4,693	-0.38%
2021/08/24	48.3	310.82	31	310.13	304.00	17.3	4,625	0.37%
2021/08/23	3.4	340.04	5.2	353.49	337.00	-1.7	4,507	-0.04%
2021/08/20	1.4	357.21	38	343.21	355.00	-36.6	4,439	-0.83%
2021/08/19	22.2	339.75	5	327.00	334.00	17.2	4,391	0.39%
2021/08/18	10.1	354.24	6.5	354.89	335.50	3.6	4,360	0.08%
2021/08/17	14.5	359.13	15.1	367.37	367.00	-0.6	4,269	-0.01%
2021/08/16	3.1	324.81	15.1	333.16	339.50	-12	4,138	-0.29%
2021/08/13	9.1	298.58	11.1	303.21	309.00	-2	4,039	-0.05%
2021/08/12	2	290.25	6	289.67	289.50	-4	4,016	-0.10%
2021/08/11	1	285.50	0	282.00	281.50	1	4,137	0.02%
2021/08/10	0	0.00	8	290.56	289.00	-8	4,281	-0.19%
2021/08/09	2	282.76	2	283.94	278.00	0	4,446	0.00%
2021/08/06	8.2	284.66	0	285.50	283.00	8.2	4,669	0.18%
2021/08/05	1	284.00	0	0.00	282.00	1	4,861	0.02%
2021/08/04	1.1	280.30	0	0.00	280.00	1.1	4,955	0.02%
2021/08/03	9	287.89	6	285.83	285.00	3	4,951	0.06%
2021/08/02	0.1	291.00	9	291.05	293.00	-8.9	4,925	-0.18%
2021/07/30	1.3	277.27	2	281.51	277.50	-0.7	4,924	-0.01%
2021/07/29	8	280.75	1.1	280.39	280.00	6.9	4,933	0.14%
2021/07/28	6	278.25	6	276.33	275.50	0	5,018	0.00%
2021/07/27	5	271.20	2	263.25	261.50	3	5,079	0.06%
2021/07/26	0	0.00	7	275.23	278.50	-7	5,088	-0.14%
2021/07/23	15.4	259.48	13.1	263.55	263.00	2.3	5,072	0.05%
2021/07/22	3	291.50	5.1	282.06	282.50	-2.1	4,993	-0.04%
2021/07/21	8	298.56	7.3	304.39	299.00	0.7	4,929	0.02%
2021/07/20	0	0.00	1.2	280.50	280.50	-1.2	4,732	-0.03%
2021/07/19	1.1	258.48	0	0.00	255.00	1.1	4,813	0.02%
2021/07/16	7	251.93	6	253.50	258.50	1	4,793	0.02%
2021/07/15	0.2	232.50	0	0.00	241.00	0.2	4,726	0.00%
2021/07/14	8.2	215.84	5	207.20	219.50	3.2	4,713	0.07%
2021/07/13	7.1	215.98	4.1	212.33	210.00	3	4,658	0.06%
2021/07/12	2	232.00	2.5	232.30	232.00	-0.5	4,584	-0.01%
2021/07/09	2	240.25	2	240.00	239.00	0	4,641	0.00%
2021/07/08	1	241.50	0	0.00	241.00	1	4,730	0.02%
2021/07/07	1.1	246.95	2	250.25	248.50	-0.9	4,730	-0.02%
2021/07/06	0	0.00	1	239.50	235.00	-1	4,739	-0.02%
2021/07/05	2.1	234.98	0.2	232.29	238.50	1.9	4,745	0.04%
2021/07/02	0	0.00	1	238.00	237.50	-1	4,730	-0.02%
2021/07/01	0.1	249.71	0	0.00	243.00	0.1	4,797	0.00%
2021/06/30	2	244.51	0	0.00	247.00	2	4,823	0.04%
2021/06/29	2.2	235.75	1	238.50	242.00	1.2	4,876	0.02%
2021/06/28	3.1	260.55	3	270.50	258.00	0.1	4,877	0.00%
2021/06/25	1.1	272.07	5	272.80	269.50	-3.9	4,900	-0.08%
2021/06/24	1	276.50	0	0.00	276.50	1	4,923	0.02%
2021/06/23	2	275.00	3	274.33	275.00	-1	5,050	-0.02%
2021/06/22	0	268.00	0	0.00	255.50	0	5,062	0.00%
2021/06/21	0	270.00	0	0.00	272.00	0	5,161	0.00%
2021/06/18	2.2	270.36	2.1	272.40	270.00	0.1	5,191	0.00%
2021/06/17	0.1	255.00	1.1	240.52	260.00	-1	5,234	-0.02%
2021/06/16	5.1	255.29	0	270.00	255.00	5.1	5,289	0.10%
2021/06/15	22.1	299.64	46.4	282.04	283.00	-24.3	5,283	-0.46%
2021/06/11	0	0.00	0.2	275.50	275.50	-0.2	5,171	0.00%
2021/06/09	3.5	250.50	2.5	250.50	250.50	1	5,214	0.02%
2021/06/08	0.5	201.27	6.2	202.93	228.00	-5.7	5,200	-0.11%
2021/06/07	32.1	207.50	1	207.50	207.50	31.1	5,154	0.60%
2021/06/04	0.1	230.50	0	0.00	230.50	0.1	5,149	0.00%
2021/06/03	3	256.00	0	256.00	256.00	3	5,143	0.06%
2021/06/02	0.1	284.00	0.3	284.00	284.00	-0.2	5,146	0.00%
2021/06/01	1	315.50	0	0.00	315.50	1	5,172	0.02%
2021/05/28	2	390.53	36	397.53	389.00	-34	5,093	-0.67%
2021/05/27	2	396.00	0	0.00	402.00	2	5,050	0.04%
2021/05/26	31	394.94	2	395.00	386.00	29	5,024	0.58%
2021/05/25	0.1	387.00	3	384.33	380.00	-2.9	5,073	-0.06%
2021/05/24	1.1	378.18	30	380.35	396.50	-28.9	5,022	-0.58%
2021/05/21	9	357.17	1	353.00	360.50	8	5,040	0.16%
2021/05/20	31.1	359.88	22	359.00	352.00	9.1	5,007	0.18%
2021/05/19	33	351.86	2	339.50	344.50	31	4,972	0.62%
2021/05/18	8.6	385.27	12.4	381.23	375.50	-3.8	4,890	-0.08%
2021/05/17	7.1	408.40	88	401.63	417.00	-80.9	4,770	-1.70%
2021/05/14	84.1	355.95	9	358.55	379.50	75	4,819	1.56%
2021/05/13	12.1	346.66	18	332.36	363.00	-5.9	4,773	-0.12%
2021/05/12	23.1	323.90	14.1	324.75	330.00	9	4,696	0.19%
2021/05/11	8.1	291.87	5	294.40	300.00	3.1	4,539	0.07%
2021/05/10	0	0.00	1	287.50	280.00	-1	4,515	-0.02%
2021/05/07	1	275.00	0	0.00	275.00	1	4,520	0.02%
2021/05/06	1	271.03	20	274.75	270.00	-19	4,514	-0.42%
2021/05/05	1	293.00	0	0.00	287.00	1	4,463	0.02%
2021/05/04	5	291.17	31	295.79	281.00	-26	4,450	-0.58%
2021/05/03	31	312.40	9	309.89	310.00	22	4,379	0.50%
2021/04/29	2	287.25	22	287.80	285.00	-20	4,273	-0.47%
2021/04/28	3	277.67	1	285.00	276.00	2	4,253	0.05%
2021/04/27	2	274.00	1	273.00	287.00	1	4,267	0.02%
2021/04/26	1	271.00	1	271.50	268.50	0	4,210	0.00%
2021/04/23	0	0.00	0.2	268.00	262.00	-0.2	4,211	0.00%
2021/04/22	2	276.48	3	261.33	259.00	-1	4,191	-0.02%
2021/04/21	1	287.94	0	0.00	277.50	1	4,115	0.02%
2021/04/20	1	277.50	0	0.00	287.00	1	4,124	0.02%
2021/04/19	25	275.90	4	281.00	275.00	21	4,152	0.51%
2021/04/16	0	290.00	0	0.00	286.00	0	4,120	0.00%
2021/04/15	1	285.50	1	287.50	288.00	0	4,108	0.00%
2021/04/14	3.1	287.00	1	296.50	282.50	2.1	4,119	0.05%
2021/04/13	9.3	306.59	6	300.17	295.00	3.3	4,048	0.08%
2021/04/12	0	0.00	6	314.00	314.00	-6	3,950	-0.15%
2021/04/09	6	285.50	13	286.88	285.50	-7	3,977	-0.18%
2021/04/08	6	273.50	1	276.50	272.50	5	3,999	0.13%
2021/04/07	2	281.00	0	0.00	276.00	2	4,096	0.05%
2021/04/06	7	280.21	15	280.13	270.00	-8	4,146	-0.19%
2021/04/01	20	291.25	11	291.64	289.00	9	4,076	0.22%
2021/03/31	13	288.96	3	293.67	289.00	10	4,019	0.25%
2021/03/30	7	287.50	38	286.62	296.00	-31	3,930	-0.79%
2021/03/29	26	272.48	11	279.41	284.50	15	3,829	0.39%
2021/03/26	5	244.00	3	249.83	259.00	2	3,755	0.05%
2021/03/25	14	267.57	13	267.54	253.00	1	3,691	0.03%
2021/03/24	13	239.38	2	242.00	249.00	11	3,517	0.31%
2021/03/23	3	222.33	155	223.06	226.50	-152	3,432	-4.43%	大賣/鉅額交易
2021/03/22	31	204.55	3	206.67	206.00	28	3,317	0.84%
2021/03/19	127	208.28	30	208.00	202.00	97	3,266	2.97%	大買/
2021/03/18	33	208.56	13	209.50	208.00	20	3,208	0.62%
2021/03/17	3	189.00	6	203.08	197.50	-3	3,151	-0.10%
2021/03/16	5	198.80	23	200.48	197.50	-18	3,095	-0.58%
2021/03/15	14	201.39	1	204.00	202.00	13	3,068	0.42%
2021/03/12	5	204.70	0.2	200.00	197.00	4.8	3,041	0.16%
2021/03/11	2	201.25	11	218.00	214.00	-9	2,979	-0.30%
2021/03/10	2.1	204.14	0	0.00	205.00	2.1	2,905	0.07%
2021/03/09	0.1	196.50	0	0.00	196.00	0.1	2,892	0.00%
2021/02/23	38	212.42	4	226.67	194.50	34	3,047	1.12%
2021/02/19	19	196.50	1	196.50	196.50	18	3,019	0.60%
2021/02/18	0	0.00	3.3	179.00	179.00	-3.3	3,061	-0.11%
2021/02/05	5	144.00	10.1	144.58	148.50	-5.1	3,018	-0.17%
2021/02/04	9	131.72	3.1	132.91	135.00	5.9	2,799	0.21%
2021/02/03	2	114.50	1.3	121.45	123.00	0.7	2,649	0.03%
2021/02/02	1	112.00	0.1	110.50	112.00	0.9	2,511	0.04%
2021/02/01	0	0.00	5.2	108.75	110.00	-5.2	2,462	-0.21%
2021/01/29	2	101.50	2	102.25	103.00	0	2,382	0.00%
2021/01/27	1	107.00	0	0.00	106.50	1	2,351	0.04%
2021/01/26	0	0.00	1	108.50	107.50	-1	2,376	-0.04%
2021/01/25	2	108.75	2	108.00	107.50	0	2,399	0.00%
2021/01/22	2	104.50	0	0.00	104.50	2	2,347	0.09%
2021/01/21	0	0.00	1	104.00	103.50	-1	2,340	-0.04%
2021/01/20	0	0.00	10.2	106.36	106.00	-10.2	2,322	-0.44%
2021/01/19	0	0.00	1	103.00	103.00	-1	2,267	-0.04%
2021/01/18	2	102.00	1	104.50	102.00	1	2,275	0.04%
2021/01/15	8	98.69	0	0.00	98.20	8	2,249	0.36%
2021/01/14	0	0.00	2	101.00	100.00	-2	2,246	-0.09%
2021/01/13	3	101.33	2	100.75	100.00	1	2,233	0.04%
2021/01/12	4	103.78	5	104.50	106.50	-1	2,194	-0.05%
2021/01/11	0	0.00	0.1	98.60	99.10	-0.1	2,123	0.00%
2021/01/07	0	0.00	1	100.00	100.50	-1	2,111	-0.05%
2021/01/05	2	98.55	0	0.00	97.60	2	2,115	0.09%
2021/01/04	2	96.15	3	97.00	96.70	-1	2,119	-0.05%
2020/12/31	4	103.63	1.2	104.83	103.00	2.8	2,074	0.13%
2020/12/30	5	112.70	6.2	113.19	110.00	-1.2	1,991	-0.06%
2020/12/29	4	107.50	15.8	104.77	109.50	-11.8	1,865	-0.63%
2020/12/28	2	99.15	1	99.90	99.60	1	1,777	0.06%
2020/12/24	0	0.00	0.2	95.86	95.10	-0.2	1,759	-0.01%
2020/12/23	6	94.27	2.6	95.41	94.00	3.4	1,758	0.20%
2020/12/22	1.8	95.73	2	96.65	98.40	-0.2	1,761	-0.01%
2020/12/21	1	93.00	0	0.00	92.50	1	1,749	0.06%
2020/12/18	0	0.00	1	94.40	93.80	-1	1,752	-0.06%
2020/12/17	1	94.60	1	95.30	94.10	0	1,757	0.00%
2020/12/16	1	94.60	1	96.40	94.50	0	1,773	0.00%
2020/12/15	1	95.10	0	0.00	94.00	1	1,824	0.05%
2020/12/14	1	95.90	2	96.70	95.50	-1	1,829	-0.05%
2020/12/11	4	92.55	1.1	93.33	94.90	2.9	1,842	0.16%
2020/12/10	1	94.20	1	95.20	93.80	0	1,835	0.00%
2020/12/09	4	94.80	0	0.00	93.90	4	1,845	0.22%
2020/12/07	1	96.00	4	96.78	96.00	-3	1,857	-0.16%
2020/12/03	2	102.75	2	103.75	102.00	0	1,899	0.00%
2020/12/02	1	102.00	1	102.50	102.50	0	1,901	0.00%
2020/12/01	1	105.00	2.2	105.55	103.00	-1.2	1,916	-0.06%
2020/11/30	1	103.00	0.1	103.50	107.00	0.9	1,916	0.05%
2020/11/27	4.1	102.74	1	105.00	102.00	3.1	1,869	0.16%
2020/11/26	9.1	110.70	6	108.92	107.00	3.1	1,846	0.17%
2020/11/25	0	0.00	8	102.50	102.50	-8	1,766	-0.45%
2020/11/24	1	94.00	0	0.00	93.20	1	1,778	0.06%
2020/11/23	1	91.50	0	0.00	92.60	1	1,799	0.06%
2020/11/20	4	92.65	1	92.60	92.10	3	1,802	0.17%
2020/11/19	1	95.80	2	93.80	95.40	-1	1,777	-0.06%
2020/11/18	0	0.00	1	93.90	92.30	-1	1,774	-0.06%
2020/11/17	6	92.12	3	91.60	94.30	3	1,804	0.17%
2020/11/12	10	89.00	0	0.00	88.80	10	1,903	0.53%
2020/11/11	6	89.33	3	89.60	88.50	3	1,914	0.16%
2020/11/10	2	89.35	1	90.90	87.90	1	1,913	0.05%
2020/11/06	0	0.00	5.1	85.42	85.20	-5.1	1,951	-0.26%
2020/11/05	0	0.00	1	87.10	86.50	-1	2,011	-0.05%
2020/11/03	1	90.60	0	0.00	88.00	1	2,076	0.05%
2020/11/02	6	90.52	10	89.88	90.60	-4	2,065	-0.19%
2020/10/30	0	0.00	20	84.94	83.40	-20	2,061	-0.97%
2020/10/26	3	84.73	1	84.00	83.00	2	2,211	0.09%
2020/10/20	0	0.00	4	91.30	89.80	-4	2,507	-0.16%
2020/10/16	4	89.80	0.1	91.10	89.60	3.9	2,615	0.15%
2020/10/14	0	0.00	1	92.80	91.10	-1	2,804	-0.04%
2020/10/13	3	90.40	3	92.00	89.40	0	2,935	0.00%
2020/10/12	1	94.00	3	95.27	93.10	-2	2,944	-0.07%
2020/10/08	0	0.00	1	96.00	96.10	-1	3,007	-0.03%
2020/10/07	2	97.60	1	99.30	97.70	1	3,065	0.03%
2020/10/06	1	98.50	1	99.60	98.70	0	3,155	0.00%
2020/10/05	1	99.60	1	101.00	98.60	0	3,303	0.00%
2020/09/30	3	97.93	1	98.50	98.80	2	3,393	0.06%
2020/09/25	1	97.20	0	0.00	95.00	1	3,660	0.03%
2020/09/24	3	100.17	0	0.00	99.50	3	3,725	0.08%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/21	1	103.00	1	104.50	102.50	0	4,094	0.00%
2020/09/18	0	0.00	2	102.75	103.00	-2	4,147	-0.05%
2020/09/17	1	101.00	0	0.00	100.50	1	4,185	0.02%
2020/09/16	1	101.50	0	0.00	101.50	1	4,240	0.02%
2020/09/15	0	0.00	1	100.00	99.00	-1	4,314	-0.02%
2020/09/14	1	97.10	0	0.00	97.00	1	4,433	0.02%
2020/09/11	2	97.95	5	97.28	97.00	-3	4,655	-0.06%
2020/09/09	2	102.50	2	103.25	101.50	0	4,946	0.00%
2020/09/08	5	106.40	8	102.81	106.50	-3	5,090	-0.06%
2020/09/07	4	100.55	0	0.00	99.70	4	5,194	0.08%
2020/09/04	1	101.50	2	102.25	100.50	-1	5,396	-0.02%
2020/09/03	4	98.95	4	99.80	98.80	0	5,565	0.00%
2020/09/02	10	101.00	0	0.00	101.00	10	5,659	0.18%
2020/09/01	19	102.84	0	0.00	102.00	19	5,716	0.33%
2020/08/31	8	109.50	8	107.31	105.50	0	5,721	0.00%
2020/08/28	5	103.50	0	0.00	103.00	5	5,706	0.09%
2020/08/27	3	101.50	2	103.00	104.00	1	5,783	0.02%
2020/08/26	0	0.00	1	101.00	101.00	-1	5,926	-0.02%
2020/08/25	3	99.97	2	99.10	99.10	1	6,019	0.02%
2020/08/24	12	101.54	5	102.60	101.00	7	6,138	0.11%
2020/08/21	4	102.30	20	102.22	103.50	-16	6,248	-0.26%
2020/08/20	17	93.19	0	0.00	95.20	17	6,403	0.27%
2020/08/19	0	0.00	1	102.50	100.00	-1	6,668	-0.01%
2020/08/18	0	0.00	16	98.25	98.60	-16	6,835	-0.23%
2020/08/14	1	92.30	0	0.00	91.00	1	7,195	0.01%
2020/08/13	12	91.42	0	0.00	90.00	12	7,469	0.16%
2020/08/12	0	0.00	1	97.40	94.90	-1	7,507	-0.01%
2020/08/11	5	95.04	3	97.57	93.10	2	7,655	0.03%
2020/08/10	3	100.33	0	0.00	100.00	3	7,675	0.04%
2020/08/07	4	103.25	3	104.33	103.50	1	7,858	0.01%
2020/08/06	1	102.00	3	103.33	101.00	-2	8,049	-0.02%
2020/08/05	7	100.93	0	0.00	101.00	7	8,139	0.09%
2020/08/04	7	106.00	4	105.00	104.00	3	8,344	0.04%
2020/08/03	0	0.00	10	105.75	108.50	-10	8,536	-0.12%
2020/07/31	2	99.75	2	99.50	99.00	0	8,874	0.00%
2020/07/30	1	99.30	0	0.00	99.10	1	8,900	0.01%
2020/07/29	5	100.12	6	100.02	98.00	-1	8,995	-0.01%
2020/07/28	7	91.79	17	93.32	96.80	-10	9,085	-0.11%
2020/07/27	10	99.63	3	98.23	96.80	7	9,064	0.08%
2020/07/23	6	112.33	1	114.50	109.00	5	9,275	0.05%
2020/07/22	4	111.38	6	111.92	112.00	-2	9,417	-0.02%
2020/07/21	7	107.57	5	110.00	107.50	2	9,504	0.02%
2020/07/20	7	105.79	11	104.09	107.00	-4	9,606	-0.04%
2020/07/17	8	114.63	2	114.50	112.50	6	9,548	0.06%
2020/07/16	1	127.50	1	128.50	124.50	0	9,525	0.00%
2020/07/15	6	128.25	0	0.00	124.50	6	9,663	0.06%
2020/07/14	1	128.00	0	0.00	129.00	1	9,617	0.01%
2020/07/13	1	126.00	1	129.00	126.00	0	9,570	0.00%
2020/07/10	4	129.38	3	131.17	130.00	1	9,534	0.01%
2020/07/09	1	124.50	0	0.00	124.00	1	9,412	0.01%
2020/07/08	4	127.75	8	127.25	127.50	-4	9,332	-0.04%
2020/07/07	5	119.50	5	119.50	119.00	0	9,215	0.00%
2020/07/06	10	122.05	8	122.19	121.50	2	9,209	0.02%
2020/07/02	5	124.30	4	125.88	123.00	1	9,143	0.01%
2020/07/01	2	118.00	1	121.00	122.50	1	9,107	0.01%
2020/06/30	7	122.50	25	121.04	121.50	-18	9,032	-0.20%
2020/06/29	4	113.88	2	117.50	118.50	2	8,874	0.02%
2020/06/24	5	109.70	0	0.00	108.00	5	8,869	0.06%
2020/06/23	6	114.50	0	0.00	113.00	6	8,821	0.07%
2020/06/22	1	115.00	3	114.67	113.50	-2	8,813	-0.02%
2020/06/19	10	115.35	4	116.00	113.50	6	8,763	0.07%
2020/06/18	19	115.84	9	118.11	119.50	10	8,676	0.12%
2020/06/17	11	109.50	18	113.53	115.50	-7	8,475	-0.08%
2020/06/16	15	107.03	6	105.58	105.00	9	8,308	0.11%
2020/06/15	6	106.08	6	106.92	106.00	0	8,290	0.00%
2020/06/12	8	97.80	14	100.47	104.00	-6	8,214	-0.07%
2020/06/11	14	99.16	8	98.25	96.00	6	8,193	0.07%
2020/06/10	15	103.30	33	103.21	105.50	-18	8,026	-0.22%
2020/06/09	2	89.10	3	93.70	96.30	-1	7,856	-0.01%
2020/06/08	0	0.00	1	91.40	87.60	-1	7,796	-0.01%
2020/06/05	5	91.30	13	91.41	91.40	-8	7,751	-0.10%
2020/06/04	14	92.19	4	92.40	91.00	10	7,761	0.13%
2020/06/03	3	94.03	0	0.00	93.90	3	7,746	0.04%
2020/06/02	16	94.20	12	91.03	89.00	4	7,687	0.05%
2020/06/01	23	98.55	2	100.60	97.00	21	7,596	0.28%
2020/05/29	2	102.25	20	99.80	101.50	-18	7,519	-0.24%
2020/05/28	21	96.74	17	99.57	98.00	4	7,444	0.05%
2020/05/27	21	99.27	8.1	100.56	98.00	12.9	7,410	0.17%
2020/05/26	16	104.63	21	106.24	107.00	-5	7,256	-0.07%
2020/05/25	15	97.13	2	99.90	100.50	13	7,085	0.18%
2020/05/22	8	89.39	26	89.09	91.40	-18	7,186	-0.25%
2020/05/21	4	82.58	9	83.79	83.10	-5	6,910	-0.07%
2020/05/20	27	82.17	24	82.67	84.60	3	6,892	0.04%
2020/05/19	5	85.80	4	85.80	85.80	1	6,676	0.01%
2020/05/18	16	77.78	5	78.08	78.00	11	6,790	0.16%
2020/05/15	4	73.65	6	72.20	72.10	-2	6,764	-0.03%
2020/05/14	8	75.26	5	74.22	73.10	3	6,756	0.04%
2020/05/13	3	73.93	40	72.39	75.00	-37	6,547	-0.57%
2020/05/12	2	66.50	1	68.00	68.20	1	6,365	0.02%
2020/05/11	14	64.11	1	65.20	66.50	13	6,245	0.21%
2020/05/08	35	72.62	18	73.38	70.40	17	5,998	0.28%
2020/05/07	10	76.29	3	77.10	78.20	7	5,762	0.12%
2020/05/06	1	71.10	0	0.00	71.10	1	5,353	0.02%
2020/05/05	1	63.00	0	0.00	64.70	1	5,321	0.02%
2020/05/04	5	57.10	4	58.10	58.90	1	5,216	0.02%
2020/04/30	0	0.00	7	54.16	53.60	-7	5,120	-0.14%
2020/04/29	5	54.12	26	53.78	53.30	-21	5,081	-0.41%
2020/04/28	24	57.14	3	56.37	55.50	21	5,019	0.42%
2020/04/27	7	53.77	27.3	54.54	54.60	-20.3	4,773	-0.43%
2020/04/24	2	50.20	3	49.25	49.65	-1	4,577	-0.02%
2020/04/23	7	48.91	12	49.53	49.90	-5	4,435	-0.11%
2020/04/22	10	47.04	1	47.35	46.80	9	4,259	0.21%
2020/04/21	29	45.05	16	45.72	47.00	13	4,177	0.31%
2020/04/20	13	46.92	51	47.47	47.90	-38	4,046	-0.94%
2020/04/17	2	43.60	11	43.65	43.55	-9	3,852	-0.23%
2020/04/16	1	44.35	0	0.00	44.15	1	3,812	0.03%
2020/04/15	5	44.05	3	43.90	43.85	2	3,784	0.05%
2020/04/10	1	45.20	0	0.00	45.20	1	3,668	0.03%
2020/04/09	1	46.00	0	0.00	45.90	1	3,647	0.03%
2020/04/08	11	46.87	1	47.00	47.00	10	3,579	0.28%
2020/04/07	5	46.15	1	45.50	45.55	4	3,517	0.11%
2020/04/06	10	46.13	2	46.85	46.60	8	3,466	0.23%
2020/04/01	2	45.30	0	0.00	43.95	2	3,387	0.06%
2020/03/31	0	0.00	1	46.00	45.10	-1	3,353	-0.03%
2020/03/30	2	45.98	1	47.20	46.00	1	3,322	0.03%
2020/03/27	0	0.00	6	44.12	43.75	-6	3,257	-0.18%
2020/03/26	6	44.46	3	43.20	45.00	3	3,209	0.09%
2020/03/25	0	0.00	1	43.05	43.35	-1	3,147	-0.03%
2020/03/24	3	43.05	5	43.46	43.00	-2	3,095	-0.06%
2020/03/20	4	45.81	0	0.00	45.10	4	2,997	0.13%
2020/03/19	1	42.05	4	45.09	44.10	-3	2,933	-0.10%
2020/03/18	5	45.88	15	46.68	46.30	-10	2,841	-0.35%
2020/03/17	9	44.90	5	45.72	45.95	4	2,740	0.15%
2020/03/16	0	0.00	7	42.05	42.05	-7	2,594	-0.27%
2020/03/13	2	38.25	3	38.25	38.25	-1	2,542	-0.04%
2020/03/12	6	43.30	0	0.00	42.45	6	2,510	0.24%
2020/03/10	2	46.88	1	46.75	46.65	1	2,409	0.04%
2020/03/09	0	0.00	9	53.00	50.10	-9	2,347	-0.38%
2020/03/06	14	52.20	2	50.90	51.40	12	2,282	0.53%
2020/03/05	2	49.80	8	49.59	50.10	-6	2,216	-0.27%
2020/03/04	3.3	53.33	0	0.00	52.70	3.3	2,117	0.16%
2020/03/03	2	53.05	0	0.00	51.80	2	2,073	0.10%
2020/03/02	9	55.34	4	53.50	54.50	5	2,003	0.25%
2020/02/27	1	50.70	12	50.77	51.00	-11	1,886	-0.58%
2020/02/26	2	50.25	5	51.18	52.50	-3	1,814	-0.17%
2020/02/25	27	51.38	32	50.88	52.30	-5	1,648	-0.30%
2020/02/21	3	42.60	9	42.63	43.30	-6	1,266	-0.47%
2020/02/20	1	39.85	6	39.90	39.40	-5	1,148	-0.44%
2020/02/19	17	40.57	7	42.80	41.50	10	1,058	0.95%
2020/02/18	1	37.60	13.3	38.24	39.40	-12.3	846	-1.45%
2020/02/17	1	33.75	17.7	35.85	35.85	-16.7	687	-2.43%
2020/02/14	3	33.00	0	0.00	32.60	3	601	0.50%
2020/02/13	5	32.74	15	33.07	33.00	-10	580	-1.72%
2020/02/12	0	0.00	4	31.81	31.60	-4	526	-0.76%
2020/02/11	7	31.62	16	31.73	31.45	-9	516	-1.74%
2020/02/10	4	32.05	9	32.12	32.00	-5	505	-0.99%
2020/02/07	0	0.00	3	31.45	31.50	-3	477	-0.63%
2020/02/04	0	0.00	1	32.60	32.10	-1	433	-0.23%
2020/02/03	2	34.15	5	33.00	34.90	-3	371	-0.81%
2020/01/31	7	32.41	5	33.60	32.05	2	313	0.64%
2020/01/20	5	30.40	0	0.00	30.75	5	231	2.16%
2020/01/17	2	29.45	0	0.00	29.65	2	216	0.92%
2020/01/15	2	29.15	5	29.15	29.20	-3	210	-1.42%
2020/01/13	0	0.00	6	29.14	29.10	-6	205	-2.91%
2020/01/07	0	0.00	8	29.91	29.55	-8	198	-4.04%
2020/01/06	1	29.90	0	0.00	30.10	1	192	0.52%
2020/01/03	3	30.50	0	0.00	29.80	3	183	1.64%
2019/12/31	2	28.30	0	0.00	28.50	2	164	1.22%
2019/12/30	0	0.00	25	28.72	28.70	-25	162	-15.41%
2019/12/27	0	0.00	4	28.90	28.90	-4	160	-2.49%
2019/11/15	0	0.00	5	28.16	28.15	-5	101	-4.91%
2019/09/06	4	28.65	0	0.00	28.65	4	114	3.49%
2019/09/02	8	28.54	0	0.00	28.40	8	114	6.98%
2019/08/29	5	27.95	0	0.00	27.95	5	113	4.42%
2019/07/22	2	32.60	0	0.00	32.45	2	112	1.78%
2019/06/27	8	32.54	0	0.00	32.30	8	139	5.75%
2019/05/20	7	31.85	0	0.00	32.35	7	231	3.02%
2019/04/30	0	0.00	10	34.30	34.35	-10	236	-4.24%
2019/04/29	0	0.00	1	34.70	34.50	-1	234	-0.43%
2019/04/24	2	35.20	0	0.00	35.20	2	230	0.87%
2019/04/11	10	36.00	0	0.00	36.00	10	238	4.20%
2019/04/10	2	36.00	0	0.00	36.20	2	235	0.85%
2019/04/09	1	36.00	0	0.00	36.00	1	232	0.43%
2019/03/06	0	0.00	3	38.65	38.30	-3	267	-1.12%
2019/02/12	33	35.76	0	0.00	35.35	33	246	13.40%
2019/02/11	10	35.75	0	0.00	35.80	10	247	4.05%
2019/01/07	10	35.87	0	0.00	35.55	10	310	3.22%
2019/01/04	3	35.60	0	0.00	35.95	3	316	0.95%
2019/01/03	4	35.60	0	0.00	35.50	4	334	1.20%
2018/12/17	0	0.00	10	37.90	37.55	-10	483	-2.07%
2018/12/14	0	0.00	2	36.65	36.70	-2	481	-0.42%
2018/12/06	0	0.00	1	37.70	37.40	-1	513	-0.19%
2018/12/05	1	38.40	0	0.00	38.50	1	510	0.20%
2018/12/03	2	38.55	5	38.25	37.70	-3	498	-0.60%
2018/11/30	0	0.00	7	37.40	37.40	-7	486	-1.44%
2018/11/20	5	37.13	0	0.00	36.80	5	462	1.08%
2018/10/31	5	36.96	0	0.00	36.25	5	435	1.15%
2018/10/30	3	35.80	0	0.00	36.85	3	428	0.70%
2018/10/08	0	0.00	2	37.00	40.45	-2	349	-0.57%
2018/10/03	2	38.85	0	0.00	38.85	2	264	0.76%
2018/09/19	0	0.00	6	35.25	35.50	-6	218	-2.74%
2018/09/18	0	0.00	2	34.90	35.10	-2	218	-0.92%
2018/09/13	0	0.00	2	35.20	35.05	-2	283	-0.70%
2018/07/26	0	0.00	1	34.50	34.30	-1	411	-0.24%
2018/07/04	0	0.00	1	34.50	35.00	-1	890	-0.11%
2018/07/02	1	36.20	0	0.00	35.90	1	968	0.10%
2018/06/28	0	0.00	1	36.15	35.15	-1	975	-0.10%
2018/06/22	1	38.00	0	0.00	38.50	1	959	0.10%
2018/06/04	2	33.50	0	0.00	33.60	2	973	0.21%
2018/06/01	1	33.50	0	0.00	33.30	1	972	0.10%
2018/05/15	1	31.80	0	0.00	32.85	1	1,020	0.10%
2018/05/14	0	0.00	2	33.45	33.35	-2	1,030	-0.19%
2018/05/10	0	0.00	1	35.00	34.70	-1	1,070	-0.09%
2018/05/04	2	35.08	0	0.00	35.35	2	1,101	0.18%
2018/05/02	0	0.00	1	39.40	39.15	-1	1,060	-0.09%
2018/04/26	0	0.00	2	38.85	39.00	-2	1,040	-0.19%
2018/04/24	1	41.70	2	41.85	43.00	-1	992	-0.10%
2018/04/20	5	40.16	0	0.00	40.20	5	951	0.53%
2018/04/18	5	39.60	0	0.00	39.45	5	920	0.54%
2018/04/17	2	42.20	2	43.05	41.00	0	882	0.00%