晶技 (3042)-富邦-台北券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/21	0	0.00	4	112.00	112.00	-4	4,652	-0.09%
2024/05/20	0	109.83	3	109.34	110.00	-3	4,646	-0.06%
2024/05/17	7.2	108.38	11	108.32	108.00	-3.8	4,602	-0.08%
2024/05/16	6	110.00	6	109.58	109.50	0	4,566	0.00%
2024/05/15	4	111.75	0	112.00	111.00	4	4,554	0.09%
2024/05/14	4	112.00	1	112.00	112.00	3	4,543	0.07%
2024/05/13	1	109.51	1	110.00	110.00	0	4,519	0.00%
2024/05/10	9	110.33	7	110.50	110.50	2	4,504	0.04%
2024/05/09	1	113.01	4	113.50	112.50	-3	4,471	-0.07%
2024/05/08	1	112.49	5	111.50	113.00	-4	4,445	-0.09%
2024/05/07	0	112.50	2	111.75	111.00	-2	4,413	-0.04%
2024/05/06	9	110.83	6	111.83	112.00	3	4,380	0.07%
2024/05/03	0	0.00	5	113.00	111.50	-5	4,340	-0.12%
2024/05/02	2	111.00	0	0.00	112.00	2	4,276	0.05%
2024/04/30	0	0.00	27	111.54	112.50	-27	4,246	-0.64%
2024/04/29	0	109.00	6	110.75	111.00	-6	4,221	-0.14%
2024/04/25	1	105.00	2	107.50	107.00	-1	4,192	-0.02%
2024/04/24	0	0.00	2	105.50	106.00	-2	4,174	-0.05%
2024/04/23	3	103.17	11	102.50	104.00	-8	4,174	-0.19%
2024/04/22	2	105.25	2	104.50	103.50	0	4,166	0.00%
2024/04/19	3	107.17	7	105.64	106.50	-4	4,145	-0.10%
2024/04/18	2	109.50	21	110.00	111.00	-19	4,121	-0.46%
2024/04/17	2	110.00	0	0.00	110.00	2	4,124	0.05%
2024/04/16	1	109.00	29.3	108.65	109.00	-28.3	4,121	-0.69%
2024/04/15	1	112.50	1	112.00	112.00	0	4,066	0.00%
2024/04/12	1	113.00	5.1	113.50	113.00	-4.1	4,061	-0.10%
2024/04/11	7	113.00	4.1	112.64	112.50	2.9	4,042	0.07%
2024/04/10	7	113.36	3.2	112.96	112.50	3.8	4,030	0.09%
2024/04/09	6	113.17	13	110.92	111.00	-7	4,006	-0.17%
2024/04/08	1.2	109.68	0	0.00	110.00	1.2	3,948	0.03%
2024/04/03	7	109.86	1	109.50	109.50	6	3,918	0.15%
2024/04/02	4	110.75	6	110.42	110.50	-2	3,889	-0.05%
2024/04/01	3.1	111.32	0	0.00	110.50	3.1	3,849	0.08%
2024/03/29	14	111.57	21	111.21	113.00	-7	3,797	-0.18%
2024/03/28	14	114.32	54	114.81	114.50	-40	3,512	-1.14%
2024/03/27	24	113.38	0.5	113.30	113.50	23.5	3,365	0.70%
2024/03/26	18	112.25	0	0.00	112.50	18	3,333	0.54%
2024/03/25	2	114.52	5.5	113.91	115.00	-3.5	3,277	-0.11%
2024/03/22	17	117.09	10	117.10	117.00	7	3,235	0.22%
2024/03/21	2.5	121.50	10.3	123.00	121.50	-7.8	3,152	-0.25%
2024/03/20	20	121.57	21.2	121.02	120.50	-1.1	3,020	-0.04%
2024/03/19	12	118.13	46.3	118.71	120.00	-34.3	2,829	-1.21%
2024/03/18	4	113.75	3	113.50	114.50	1	2,634	0.04%
2024/03/15	10	113.75	9.1	114.55	114.50	0.9	2,585	0.03%
2024/03/14	10	116.45	16.1	116.53	117.00	-6.1	2,519	-0.24%
2024/03/13	26.2	115.45	77.2	115.62	117.00	-51	2,330	-2.19%
2024/03/12	3	105.17	36.4	106.87	108.00	-33.4	1,972	-1.69%
2024/03/11	5	105.50	46	105.40	105.50	-41	1,893	-2.17%
2024/03/08	13	104.77	35.1	104.27	103.00	-22.1	1,883	-1.17%
2024/03/07	28	104.80	5	104.10	105.00	23	1,872	1.23%
2024/03/06	18.2	107.53	40.1	106.94	106.50	-21.9	1,836	-1.19%
2024/03/05	27	104.74	105.1	104.80	105.00	-78.1	1,729	-4.52%	大賣/
2024/03/04	25	104.62	76.1	104.21	106.00	-51.1	1,599	-3.19%
2024/03/01	3	98.90	8.5	99.57	98.90	-5.5	1,440	-0.38%
2024/02/29	6	99.98	9	99.81	99.80	-3	1,453	-0.21%
2024/02/27	68	99.40	5	98.90	98.90	63	1,453	4.34%
2024/02/26	23	100.52	0	0.00	100.00	23	1,450	1.59%
2024/02/23	10.2	100.50	355	100.00	100.00	-344.8	1,448	-23.80%	大賣/鉅額交易
2024/02/22	18	100.10	6.1	99.94	100.00	12	1,430	0.84%
2024/02/21	3	98.83	4.3	99.32	98.80	-1.3	1,401	-0.09%
2024/02/20	0	0.00	0.8	96.90	96.20	-0.8	1,364	-0.05%
2024/02/19	0	0.00	4.1	97.18	97.30	-4.1	1,372	-0.30%
2024/02/16	1.2	97.78	0	0.00	97.50	1.2	1,407	0.08%
2024/02/15	2.5	96.03	0.4	96.80	96.90	2.1	1,483	0.14%
2024/02/05	0.3	95.49	5	95.30	95.30	-4.7	1,482	-0.32%
2024/02/02	1	95.40	0.2	95.50	95.50	0.8	1,504	0.05%
2024/02/01	0.1	95.50	0	0.00	95.30	0.1	1,519	0.01%
2024/01/31	2	95.70	2	95.25	95.00	0	1,531	0.00%
2024/01/30	0.2	96.10	0	0.00	95.50	0.2	1,535	0.01%
2024/01/29	0	0.00	6.2	96.29	96.20	-6.2	1,539	-0.40%
2024/01/25	0	0.00	2	96.20	96.30	-2	1,543	-0.13%
2024/01/23	1	95.90	0	0.00	95.80	1	1,559	0.06%
2024/01/19	0.1	95.20	0.3	95.10	95.00	-0.2	1,552	-0.01%
2024/01/18	0.1	95.00	0	0.00	94.20	0.1	1,564	0.01%
2024/01/17	18.1	94.17	30	94.17	94.00	-11.9	1,565	-0.76%
2024/01/16	0	96.50	0.2	95.50	95.30	-0.2	1,554	-0.01%
2024/01/15	0	95.80	1	95.50	96.00	-1	1,558	-0.06%
2024/01/12	2	95.00	0	0.00	94.80	2	1,563	0.13%
2024/01/11	1.3	94.12	0.2	94.50	94.90	1.1	1,563	0.07%
2024/01/10	3.3	94.70	2	95.10	94.90	1.3	1,597	0.08%
2024/01/09	1	95.90	2	95.90	95.50	-1	1,623	-0.06%
2024/01/08	0.2	96.57	0	0.00	95.70	0.2	1,671	0.01%
2024/01/05	1	96.70	0	0.00	96.70	1	1,709	0.06%
2024/01/04	0	98.00	7.1	99.47	97.60	-7.1	1,735	-0.41%
2024/01/03	20	98.60	20	99.30	98.30	0	1,746	0.00%
2024/01/02	4.2	98.73	2.4	98.66	99.00	1.8	1,746	0.10%
2023/12/29	2	98.60	1	98.80	98.60	1	1,768	0.06%
2023/12/28	1.1	98.50	2	98.55	98.80	-1	1,784	-0.05%
2023/12/27	4	98.65	0	0.00	98.60	4	1,796	0.22%
2023/12/26	4	97.93	8.2	97.86	98.00	-4.2	1,856	-0.23%
2023/12/25	1.9	96.54	1	96.60	96.60	0.9	1,911	0.04%
2023/12/22	9.5	97.06	0.4	97.60	96.60	9.1	1,965	0.46%
2023/12/21	3	97.57	3	98.53	97.00	0	1,980	0.00%
2023/12/20	0.1	98.30	4	98.46	98.00	-3.9	1,981	-0.20%
2023/12/19	7.4	97.70	1.1	98.05	97.70	6.3	1,998	0.32%
2023/12/18	3.3	100.09	0	0.00	100.00	3.3	2,004	0.16%
2023/12/15	1	101.50	1.1	101.95	101.00	-0.1	2,082	0.00%
2023/12/14	1	101.00	6.1	100.59	101.50	-5.1	2,197	-0.23%
2023/12/13	0.2	100.50	20	100.00	100.00	-19.9	2,268	-0.88%
2023/12/12	1	100.00	0.2	100.00	100.00	0.9	2,298	0.04%
2023/12/11	2	100.00	5	100.00	100.00	-3	2,348	-0.13%
2023/12/08	1.1	100.05	0	0.00	100.00	1.1	2,413	0.05%
2023/12/07	4	101.50	0.1	101.50	101.50	3.9	2,441	0.16%
2023/12/06	1	103.50	8	103.94	104.00	-7	2,475	-0.28%
2023/12/05	0	102.50	2	102.50	103.00	-2	2,521	-0.08%
2023/12/04	2	103.25	8	103.00	103.00	-6	2,619	-0.23%
2023/12/01	11	100.82	5	101.50	101.50	6	2,901	0.21%
2023/11/30	8	102.50	1.1	102.05	103.00	7	2,981	0.23%
2023/11/29	5	102.00	21.3	102.99	102.50	-16.3	2,978	-0.55%
2023/11/28	5	102.00	1	102.00	102.00	4	3,012	0.13%
2023/11/27	2	101.50	12	101.79	100.50	-10	3,028	-0.33%
2023/11/24	15	99.83	6	100.36	100.50	9	3,037	0.30%
2023/11/22	5	100.00	0	0.00	100.00	5	3,047	0.16%
2023/11/21	5	100.00	17.1	100.32	100.00	-12.1	3,079	-0.39%
2023/11/20	4	99.90	9.2	100.20	100.50	-5.2	3,146	-0.16%
2023/11/17	5.1	99.50	7	99.76	99.70	-2	3,177	-0.06%
2023/11/16	0	0.00	6	99.55	99.20	-6	3,292	-0.18%
2023/11/15	7	99.94	21.2	100.16	99.70	-14.2	3,374	-0.42%
2023/11/14	25.2	98.70	4.1	99.50	99.70	21.1	3,463	0.61%
2023/11/13	1.3	96.44	0	0.00	96.70	1.3	3,599	0.04%
2023/11/10	1	96.60	2.2	96.55	96.10	-1.2	3,602	-0.03%
2023/11/08	6	97.58	30	97.87	97.70	-24	3,580	-0.67%
2023/11/07	6	98.40	1	98.60	98.40	5	3,571	0.14%
2023/11/06	5	98.14	5	98.30	98.30	0	3,575	0.00%
2023/11/03	0	97.80	14	97.83	97.80	-14	3,604	-0.39%
2023/11/02	0	97.30	2	97.50	97.50	-2	3,640	-0.05%
2023/11/01	2.2	96.07	19	96.05	96.00	-16.8	3,684	-0.46%
2023/10/31	0	97.80	1	98.30	95.90	-1	3,685	-0.03%
2023/10/30	0	97.00	0	0.00	97.50	0	3,688	0.00%
2023/10/27	1.2	96.75	1	97.00	96.70	0.2	3,706	0.01%
2023/10/26	12.3	97.21	0	98.00	96.70	12.3	3,718	0.33%
2023/10/25	6	99.82	8	99.31	98.90	-2	3,722	-0.05%
2023/10/24	5	98.56	4	99.03	99.40	1	3,739	0.03%
2023/10/23	2	98.25	0	0.00	97.80	2	3,759	0.05%
2023/10/20	0	0.00	1	96.90	97.70	-1	3,783	-0.03%
2023/10/19	2	98.00	3	97.87	97.90	-1	3,801	-0.03%
2023/10/18	29	98.33	10	98.30	98.30	19	3,825	0.50%
2023/10/17	11	99.75	11.2	100.00	100.00	-0.2	3,781	-0.01%
2023/10/16	26	98.10	7	98.26	98.50	19	3,763	0.50%
2023/10/13	16.2	98.45	26	99.05	100.00	-9.8	3,733	-0.26%
2023/10/12	18	97.27	7	98.50	98.50	11	3,693	0.30%
2023/10/11	5	97.50	12	97.42	97.90	-7	3,676	-0.19%
2023/10/06	1	96.90	0	0.00	96.60	1	3,689	0.03%
2023/10/05	15.1	97.37	7	96.40	96.40	8.1	3,722	0.22%
2023/10/04	0	96.80	1	96.60	97.00	-1	3,699	-0.03%
2023/10/03	2	98.25	16	98.34	98.00	-14	3,698	-0.38%
2023/10/02	14	97.72	14	97.99	98.00	0	3,711	0.00%
2023/09/28	27.2	97.07	11	96.69	96.80	16.2	3,669	0.44%
2023/09/27	25.2	96.88	28	96.82	97.10	-2.8	3,625	-0.08%
2023/09/26	28.4	99.41	23	98.84	98.30	5.4	3,668	0.15%
2023/09/25	6	99.95	5	99.70	99.70	1	3,714	0.03%
2023/09/22	18	98.35	17	99.34	99.60	1	3,711	0.03%
2023/09/21	46	98.71	17	98.89	99.10	29	3,700	0.78%
2023/09/20	34.1	100.08	21.1	100.39	99.10	13	3,684	0.35%
2023/09/19	9	103.50	10.3	104.16	103.50	-1.3	3,634	-0.04%
2023/09/18	78	103.71	11	104.23	103.00	67	3,582	1.87%
2023/09/15	2	101.00	13.1	100.97	102.50	-11.1	3,520	-0.32%
2023/09/14	10	100.75	17.1	101.41	101.50	-7.1	3,503	-0.20%
2023/09/13	35	99.64	14	99.43	99.20	21	3,463	0.61%
2023/09/12	23	99.17	36	99.82	101.00	-13	3,415	-0.38%
2023/09/11	2	101.75	8.1	101.20	101.00	-6.1	3,342	-0.18%
2023/09/08	6	100.92	6	101.25	101.00	0	3,292	0.00%
2023/09/07	27.2	101.98	8	102.06	103.00	19.2	3,226	0.60%
2023/09/06	23	100.20	68.4	101.58	103.00	-45.4	3,130	-1.45%
2023/09/05	15.1	97.36	19.1	97.20	97.90	-4	2,825	-0.14%
2023/09/04	0	94.61	25	95.28	95.60	-25	2,749	-0.91%
2023/09/01	25	95.28	18	94.56	94.40	7	2,733	0.26%
2023/08/31	11	94.95	7.2	94.72	94.70	3.8	2,686	0.14%
2023/08/30	12	94.20	8	94.41	94.50	4	2,684	0.15%
2023/08/29	8	92.90	6.3	93.81	93.90	1.7	2,672	0.06%
2023/08/28	11	92.59	11	92.50	92.50	0	2,654	0.00%
2023/08/25	8.2	93.24	2	93.40	92.90	6.2	2,660	0.23%
2023/08/24	10	94.01	27	94.31	95.00	-17	2,629	-0.65%
2023/08/23	18	93.29	20	92.75	93.10	-2	2,570	-0.08%
2023/08/22	22	94.56	38	94.33	93.50	-16	2,549	-0.63%
2023/08/21	62.1	93.13	16	92.42	92.00	46.1	2,435	1.89%
2023/08/18	23	94.54	21	95.39	94.40	2	2,340	0.09%
2023/08/17	44.1	93.96	32.6	94.70	95.70	11.5	2,208	0.52%
2023/08/16	4	90.08	1	90.20	90.00	3	1,983	0.15%
2023/08/15	4	90.00	1	89.90	90.20	3	1,973	0.15%
2023/08/14	2	89.55	1	89.70	89.80	1	1,964	0.05%
2023/08/11	1	90.30	2	90.40	90.50	-1	1,960	-0.05%
2023/08/10	1	89.20	3.5	89.86	90.30	-2.5	1,956	-0.13%
2023/08/09	17.3	90.93	11	90.72	90.80	6.3	1,940	0.32%
2023/08/08	3	92.87	7.4	92.91	93.00	-4.4	1,902	-0.23%
2023/08/07	12	92.61	17.3	92.64	91.70	-5.3	1,865	-0.28%
2023/08/04	0	0.00	5	90.24	91.00	-5	1,833	-0.27%
2023/08/02	3	89.93	3	89.90	89.60	0	1,827	0.00%
2023/08/01	0	0.00	1	90.00	90.00	-1	1,820	-0.05%
2023/07/31	2	88.65	1	88.60	88.40	1	1,800	0.06%
2023/07/28	1	89.41	4.1	89.95	90.10	-3.1	1,781	-0.17%
2023/07/27	3	88.53	0.5	89.07	89.00	2.5	1,756	0.14%
2023/07/26	4	90.20	0.1	90.60	90.00	3.9	1,729	0.23%
2023/07/25	1	90.20	3.1	90.38	90.60	-2.1	1,701	-0.12%
2023/07/24	0	0.00	11	89.66	89.70	-11	1,668	-0.66%
2023/07/21	0	90.20	1.1	90.91	90.60	-1.1	1,649	-0.07%
2023/07/20	1	88.80	1	89.20	89.00	0	1,638	0.00%
2023/07/19	2.1	88.37	1	88.80	88.50	1.1	1,637	0.07%
2023/07/18	5	90.20	7.6	91.09	90.50	-2.6	1,623	-0.16%
2023/07/17	7	91.06	1	91.60	91.50	6	1,617	0.37%
2023/07/14	6	90.93	1	91.00	91.00	5	1,615	0.31%
2023/07/13	1	93.60	12	92.76	92.00	-11	1,602	-0.69%
2023/07/12	4	91.55	19.2	91.29	92.00	-15.1	1,561	-0.97%
2023/07/11	0.3	87.80	2	87.90	88.40	-1.7	1,516	-0.11%
2023/07/10	23	87.68	0.1	88.60	87.30	23	1,519	1.51%
2023/07/07	7	88.60	0.2	88.50	88.60	6.9	1,505	0.46%
2023/07/06	1	89.70	3	90.07	90.10	-2	1,481	-0.13%
2023/07/05	13.2	90.20	16.5	90.11	90.10	-3.3	1,456	-0.23%
2023/07/04	17	88.82	1.1	88.29	88.90	16	1,438	1.11%
2023/07/03	5.4	95.57	31.1	95.19	96.20	-25.7	1,336	-1.92%
2023/06/30	9	93.62	110	93.56	93.80	-101	1,265	-7.98%	大賣/鉅額交易
2023/06/29	1	94.20	1	94.00	93.60	0	1,262	0.00%
2023/06/28	113	94.73	130	95.26	93.10	-17	1,248	-1.36%	大買/大賣/
2023/06/27	6.3	96.40	8	94.59	94.50	-1.7	1,226	-0.14%
2023/06/26	1	97.70	19	97.72	97.70	-18	1,195	-1.51%
2023/06/21	135.1	95.71	9	95.88	96.30	126.1	1,137	11.08%	大買/鉅額交易
2023/06/20	0	0.00	9	94.78	95.60	-9	1,107	-0.81%
2023/06/19	2	94.15	1	94.10	94.50	1	1,106	0.09%
2023/06/16	1	91.80	1	94.30	94.30	0	1,105	0.00%
2023/06/15	0	0.00	8	92.21	92.20	-8	1,087	-0.74%
2023/06/14	3	92.87	10	93.00	92.70	-7	1,087	-0.64%
2023/06/13	2	93.65	1	93.20	93.10	1	1,091	0.09%
2023/06/12	3	91.97	7	92.57	93.20	-4	1,099	-0.36%
2023/06/09	5	92.36	7	92.46	92.50	-2	1,088	-0.18%
2023/06/08	3	93.83	5	93.84	93.30	-2	1,087	-0.18%
2023/06/07	0	0.00	3	93.23	93.30	-3	1,081	-0.28%
2023/06/06	2	92.00	1	92.00	92.40	1	1,081	0.09%
2023/06/05	1	92.30	4	92.53	92.60	-3	1,095	-0.27%
2023/06/02	5	91.66	5	91.58	90.90	0	1,123	0.00%
2023/06/01	1	90.80	10	90.75	90.70	-9	1,116	-0.81%
2023/05/31	3	89.73	7	90.23	90.30	-4	1,120	-0.36%
2023/05/30	0	0.00	0.1	89.59	89.40	-0.1	1,108	-0.01%
2023/05/29	0.1	89.50	6	88.87	89.40	-5.9	1,107	-0.54%
2023/05/26	0.4	88.88	4	89.03	88.60	-3.6	1,098	-0.33%
2023/05/25	0	87.80	1	88.00	88.00	-1	1,081	-0.09%
2023/05/24	1	87.70	1.1	87.81	87.80	-0.1	1,073	-0.01%
2023/05/23	0	0.00	1	87.30	87.30	-1	1,074	-0.09%
2023/05/22	2	87.25	0	0.00	87.10	2	1,084	0.18%
2023/05/19	1.1	86.98	3	87.13	86.70	-2	1,083	-0.18%
2023/05/18	0	0.00	1	86.80	87.00	-1	1,090	-0.09%
2023/05/17	1.5	86.40	40	86.50	86.40	-38.5	1,099	-3.50%
2023/05/16	3	85.97	0	0.00	86.20	3	1,125	0.27%
2023/05/15	0.1	85.10	0	0.00	85.20	0.1	1,128	0.01%
2023/05/11	1.1	85.00	3	84.77	84.70	-1.9	1,154	-0.16%
2023/05/10	4.4	84.74	60	84.91	85.10	-55.6	1,165	-4.77%
2023/05/09	0.1	87.00	1.2	86.64	86.60	-1.1	1,158	-0.09%
2023/05/08	2.1	86.45	3	86.60	87.00	-0.9	1,178	-0.08%
2023/05/05	0.1	86.20	0	0.00	86.00	0.1	1,200	0.01%
2023/05/04	0.1	85.90	0	0.00	85.70	0.1	1,250	0.01%
2023/05/03	0.1	86.10	0	0.00	86.00	0.1	1,285	0.01%
2023/05/02	0.1	85.70	0	0.00	85.90	0.1	1,321	0.01%
2023/04/28	0	0.00	5	85.00	85.20	-5	1,330	-0.38%
2023/04/25	7.6	84.59	0	0.00	83.90	7.6	1,329	0.57%
2023/04/24	0.3	85.50	0	0.00	86.00	0.3	1,311	0.02%
2023/04/21	6.2	85.32	0	0.00	85.00	6.2	1,321	0.47%
2023/04/20	3	86.37	50	86.12	86.00	-47	1,342	-3.50%
2023/04/19	5.1	87.51	10	87.60	87.20	-4.9	1,339	-0.37%
2023/04/18	0	88.20	0	0.00	88.10	0	1,329	0.00%
2023/04/17	3.2	87.89	10	87.90	87.90	-6.8	1,323	-0.51%
2023/04/14	0	0.00	20	88.00	87.70	-20	1,323	-1.51%
2023/04/13	1	88.40	0	0.00	87.80	1	1,322	0.08%
2023/04/12	1	88.50	0	0.00	88.60	1	1,323	0.08%
2023/04/11	1	88.80	0	0.00	89.00	1	1,317	0.08%
2023/04/07	0.2	88.10	3	88.33	88.90	-2.8	1,322	-0.21%
2023/04/06	5	88.48	2.2	88.30	88.10	2.8	1,313	0.21%
2023/03/31	0.5	89.40	0.1	89.30	89.00	0.4	1,310	0.03%
2023/03/30	12	88.92	9.1	89.01	88.90	2.9	1,299	0.22%
2023/03/29	1.1	88.58	0.5	88.50	88.60	0.6	1,289	0.04%
2023/03/28	1.2	87.67	0	0.00	87.70	1.2	1,301	0.09%
2023/03/27	0	0.00	1	88.60	88.40	-1	1,303	-0.08%
2023/03/24	0	0.00	2.3	88.60	88.20	-2.3	1,314	-0.17%
2023/03/23	0	88.60	2	88.15	88.40	-2	1,299	-0.15%
2023/03/22	5.2	87.69	2.1	87.68	87.80	3.1	1,289	0.24%
2023/03/21	0	88.20	3	88.33	88.50	-3	1,265	-0.24%
2023/03/20	20	87.25	6	87.38	87.80	14	1,251	1.12%
2023/03/17	10	86.30	0	0.00	86.90	10	1,244	0.80%
2023/03/16	1.5	86.06	0	0.00	85.80	1.5	1,240	0.12%
2023/03/15	20	86.55	0	0.00	86.10	20	1,239	1.61%
2023/03/14	3.1	85.75	0	0.00	86.00	3.1	1,243	0.25%
2023/03/13	44.8	85.83	1	85.50	86.20	43.8	1,243	3.52%
2023/03/10	24.6	87.05	0	0.00	86.60	24.6	1,240	1.98%
2023/03/09	1	88.00	0	0.00	87.90	1	1,247	0.08%
2023/03/08	10	87.53	1	88.00	88.10	9	1,241	0.73%
2023/03/07	11	89.68	8	89.21	88.70	3	1,203	0.25%
2023/03/06	12	89.02	4.2	89.23	89.40	7.8	1,148	0.68%
2023/03/03	1	88.30	6.1	88.51	88.30	-5.1	1,132	-0.45%
2023/03/02	24	88.15	2	88.25	88.30	22	1,126	1.95%
2023/03/01	20	86.85	9	86.41	87.10	11	1,113	0.99%
2023/02/24	10.7	86.42	0	0.00	86.20	10.7	1,105	0.97%
2023/02/23	0.3	86.97	12	86.70	86.50	-11.7	1,099	-1.06%
2023/02/22	3.2	86.54	0	0.00	86.80	3.2	1,104	0.29%
2023/02/21	1.3	86.59	0	0.00	87.20	1.3	1,110	0.12%
2023/02/20	3.1	86.28	0	0.00	86.20	3.1	1,121	0.28%
2023/02/17	2.1	86.22	0	0.00	86.50	2.1	1,119	0.19%
2023/02/16	3	86.43	1	86.60	86.60	2	1,128	0.18%
2023/02/15	4	85.15	1	84.90	85.20	3	1,135	0.26%
2023/02/14	2	85.75	1.2	85.44	85.20	0.9	1,134	0.07%
2023/02/13	2	86.30	1	86.10	86.50	1	1,116	0.09%
2023/02/10	3	86.70	0	0.00	86.50	3	1,130	0.27%
2023/02/07	2.2	88.40	1	88.40	88.60	1.2	1,122	0.11%
2023/02/06	5.1	88.98	0.1	89.50	89.20	5	1,125	0.44%
2023/02/03	9	89.44	21	89.77	90.00	-12	1,107	-1.08%
2023/02/02	3	88.90	5.2	89.76	90.50	-2.2	1,083	-0.20%
2023/02/01	12	88.65	8	88.45	88.70	4	1,040	0.38%
2023/01/31	1.1	86.48	7	86.66	87.10	-5.9	1,011	-0.58%
2023/01/30	12	84.77	7	84.40	85.10	5	984	0.51%
2023/01/16	0.3	83.57	0	0.00	83.00	0.3	996	0.03%
2023/01/13	3	83.63	0	0.00	83.30	3	1,012	0.30%
2023/01/12	2.2	84.75	1	85.90	84.60	1.2	1,061	0.11%
2023/01/11	0.4	85.66	4	85.65	85.80	-3.6	1,087	-0.33%
2023/01/10	0	0.00	8	85.13	85.40	-8	1,095	-0.73%
2023/01/09	0	0.00	1	83.30	83.30	-1	1,084	-0.09%
2023/01/06	0	0.00	1	82.30	82.50	-1	1,119	-0.09%
2023/01/05	0	0.00	1	81.80	81.80	-1	1,248	-0.08%
2023/01/03	0	0.00	2	82.20	82.20	-2	1,279	-0.16%
2022/12/29	0.2	81.45	0	0.00	81.40	0.2	1,298	0.02%
2022/12/28	0.2	82.05	1	82.00	81.30	-0.8	1,314	-0.06%
2022/12/27	0.1	82.20	1	82.00	82.30	-0.9	1,319	-0.07%
2022/12/26	0.7	82.13	1.3	82.06	81.50	-0.6	1,327	-0.05%
2022/12/23	0.2	82.40	5	82.82	83.00	-4.8	1,353	-0.35%
2022/12/22	10.3	82.51	4	82.75	82.40	6.3	1,378	0.46%
2022/12/21	2.5	82.80	2	83.45	81.80	0.5	1,402	0.04%
2022/12/20	1.2	85.02	16	84.48	83.00	-14.8	1,406	-1.05%
2022/12/16	5	85.50	1	85.30	86.20	4	1,418	0.28%
2022/12/15	2	85.35	0	0.00	85.20	2	1,401	0.14%
2022/12/14	5	85.20	0	0.00	85.40	5	1,403	0.36%
2022/12/13	5	85.00	2.1	85.04	84.20	2.9	1,398	0.21%
2022/12/12	0	0.00	1	85.00	85.20	-1	1,395	-0.07%
2022/12/08	0.3	83.97	7	84.13	84.40	-6.7	1,401	-0.48%
2022/12/07	1	82.20	0	0.00	83.30	1	1,403	0.07%
2022/12/06	3.3	84.03	0	0.00	83.00	3.3	1,401	0.24%
2022/12/05	0	86.60	6.1	85.90	85.80	-6.1	1,387	-0.44%
2022/12/02	0	0.00	12	86.50	86.00	-12	1,384	-0.87%
2022/12/01	10	84.70	8.8	85.40	85.40	1.2	1,375	0.09%
2022/11/30	5	83.20	1	83.40	83.50	4	1,371	0.29%
2022/11/29	12	81.70	0	0.00	82.10	12	1,367	0.88%
2022/11/25	0.1	82.40	0	0.00	81.60	0.1	1,375	0.01%
2022/11/23	0	81.40	1	81.50	81.20	-1	1,372	-0.07%
2022/11/22	1.1	81.14	0	0.00	81.20	1.1	1,388	0.08%
2022/11/21	0	82.00	0	0.00	81.60	0	1,398	0.00%
2022/11/17	0	83.10	0	0.00	83.10	0	1,399	0.00%
2022/11/16	0	0.00	3	82.90	82.90	-3	1,406	-0.21%
2022/11/15	1	81.60	2	81.85	82.10	-1	1,400	-0.07%
2022/11/14	0	0.00	1	81.50	81.60	-1	1,413	-0.07%
2022/11/11	5	81.00	7	81.01	81.00	-2	1,442	-0.14%
2022/11/10	0	0.00	1	80.10	80.40	-1	1,448	-0.07%
2022/11/09	1	79.61	0	0.00	80.10	1	1,480	0.07%
2022/11/08	1	79.40	0	0.00	79.40	1	1,480	0.07%
2022/11/07	0	0.00	5	79.50	79.50	-5	1,501	-0.33%
2022/11/04	0	0.00	1	78.40	78.80	-1	1,514	-0.07%
2022/11/03	0	0.00	0.1	78.20	78.40	-0.1	1,521	-0.01%
2022/11/02	0	0.00	4	78.00	77.50	-4	1,526	-0.26%
2022/10/28	0.1	75.06	0	0.00	75.50	0.1	1,524	0.00%
2022/10/27	1	74.60	1	75.20	75.50	0	1,523	0.00%
2022/10/26	0	74.61	1	74.70	74.20	-1	1,532	-0.06%
2022/10/25	1	76.10	1	76.30	75.10	0	1,537	0.00%
2022/10/24	0	0.00	2	76.35	75.60	-2	1,567	-0.13%
2022/10/20	2	76.35	1	75.20	76.20	1	1,608	0.06%
2022/10/19	1	75.10	0	0.00	75.70	1	1,580	0.06%
2022/10/18	0.2	75.30	0	0.00	75.10	0.2	1,563	0.01%
2022/10/17	0.1	72.27	0	0.00	74.20	0.1	1,567	0.01%
2022/10/14	14.1	73.75	5.1	73.51	73.50	9	1,571	0.57%
2022/10/13	26	75.61	23	74.54	71.70	3	1,546	0.19%
2022/10/12	5	70.70	0	0.00	72.40	5	1,430	0.35%
2022/10/11	6.1	70.70	1	70.80	71.00	5.1	1,459	0.35%
2022/10/07	0.4	72.57	15	72.87	72.00	-14.7	1,517	-0.97%
2022/10/06	2	74.95	0	0.00	74.70	2	1,572	0.13%
2022/10/05	1	75.00	0	0.00	75.00	1	1,612	0.06%
2022/10/04	1	73.60	16	72.68	73.90	-15	1,620	-0.93%
2022/10/03	3	71.63	0	0.00	71.50	3	1,630	0.18%
2022/09/30	0.1	71.00	0	0.00	71.90	0.1	1,661	0.00%
2022/09/29	15.3	72.02	0	0.00	72.30	15.3	1,693	0.90%
2022/09/28	1.4	74.61	7	73.24	73.00	-5.6	1,689	-0.33%
2022/09/27	1.3	75.96	0	0.00	76.00	1.3	1,694	0.08%
2022/09/26	11.3	76.50	10	75.80	76.40	1.3	1,731	0.08%
2022/09/23	0.1	81.60	0	0.00	81.30	0.1	1,734	0.01%
2022/09/22	0.3	83.00	0	0.00	82.50	0.3	1,755	0.02%
2022/09/21	0.1	84.50	0	0.00	83.90	0.1	1,770	0.01%
2022/09/20	0.1	85.00	0	0.00	85.00	0.1	1,803	0.01%
2022/09/19	0.2	84.70	0	0.00	84.80	0.2	1,822	0.01%
2022/09/16	1	84.80	2	85.70	85.10	-1	1,830	-0.05%
2022/09/15	0.6	85.01	0	0.00	85.10	0.6	1,842	0.03%
2022/09/13	0.2	85.30	4	85.35	85.10	-3.8	1,887	-0.20%
2022/09/12	2	84.10	1	84.40	84.00	1	1,920	0.05%
2022/09/08	0.3	83.30	2	83.70	84.00	-1.7	1,951	-0.09%
2022/09/07	0	81.80	4	81.98	82.00	-4	1,990	-0.20%
2022/09/06	3.4	83.13	10	82.30	82.30	-6.6	2,014	-0.33%
2022/09/05	0.4	84.83	1	85.30	84.20	-0.6	2,030	-0.03%
2022/09/02	0	0.00	1	85.60	85.50	-1	2,065	-0.05%
2022/09/01	2.2	85.70	0	0.00	85.70	2.2	2,138	0.10%
2022/08/31	5.1	86.50	6	86.90	86.90	-0.9	2,226	-0.04%
2022/08/30	0.3	86.46	1	86.30	86.30	-0.7	2,272	-0.03%
2022/08/29	3.2	85.88	0	0.00	85.80	3.2	2,307	0.14%
2022/08/26	1.2	88.35	3	88.43	88.40	-1.9	2,298	-0.08%
2022/08/25	0.3	87.08	0	0.00	86.80	0.3	2,303	0.01%
2022/08/24	4.2	86.50	2	86.30	86.10	2.2	2,332	0.10%
2022/08/23	1.2	87.46	7	87.59	87.10	-5.9	2,329	-0.25%
2022/08/22	2.2	89.06	2	89.70	89.00	0.2	2,355	0.01%
2022/08/19	2.2	89.43	1	89.90	89.40	1.2	2,361	0.05%
2022/08/18	18.2	88.83	5	89.40	89.40	13.2	2,343	0.56%
2022/08/17	2.2	90.81	13	90.84	90.80	-10.8	2,308	-0.47%
2022/08/16	2.1	90.91	5	91.14	90.80	-2.9	2,320	-0.12%
2022/08/15	0.2	89.95	3	89.70	89.80	-2.8	2,283	-0.12%
2022/08/12	12	90.05	10.1	90.00	90.00	1.9	2,281	0.09%
2022/08/11	19.1	89.17	12	88.62	88.50	7.1	2,257	0.32%
2022/08/10	6.1	87.81	0	0.00	87.80	6.1	2,260	0.27%
2022/08/09	5.2	87.41	1	87.70	88.00	4.2	2,261	0.18%
2022/08/08	0.1	86.45	0	0.00	86.90	0.1	2,267	0.00%
2022/08/05	20	86.57	10	86.70	86.70	10	2,279	0.44%
2022/08/04	0.1	85.45	1	85.40	86.00	-0.9	2,303	-0.04%
2022/08/03	3	86.43	1	86.20	86.10	2	2,295	0.09%
2022/08/02	2	86.60	0.1	86.60	86.70	1.9	2,304	0.08%
2022/08/01	1	87.60	0	0.00	87.60	1	2,295	0.04%
2022/07/29	1	87.40	3.3	87.74	87.40	-2.3	2,288	-0.10%
2022/07/28	6	84.83	5	85.00	85.00	1	2,266	0.04%
2022/07/27	19.4	83.01	6.5	84.22	84.30	12.9	2,261	0.57%
2022/07/26	12.4	84.67	5	83.70	83.70	7.4	2,201	0.34%
2022/07/25	0.1	86.20	0	0.00	86.40	0.1	2,178	0.00%
2022/07/22	8	87.11	5	86.10	86.10	3	2,188	0.14%
2022/07/21	5	86.00	6	86.97	87.00	-1	2,206	-0.05%
2022/07/20	3	87.30	1	86.80	86.80	2	2,227	0.09%
2022/07/19	3	86.77	1	86.70	86.90	2	2,255	0.09%
2022/07/18	9.1	87.49	9	87.48	87.50	0.1	2,276	0.00%
2022/07/15	19.1	85.64	15	86.08	86.00	4.1	2,269	0.18%
2022/07/14	9	89.78	34	90.94	90.90	-25	2,244	-1.11%
2022/07/13	7.3	89.74	52.1	89.78	90.80	-44.8	2,190	-2.05%
2022/07/12	31.1	86.94	1	86.70	86.90	30.1	2,169	1.39%
2022/07/11	0.2	89.55	2	89.50	89.60	-1.8	2,172	-0.08%
2022/07/08	3	88.63	4	86.25	88.40	-1	2,158	-0.05%
2022/07/07	23.1	82.06	20	83.72	84.00	3.1	2,120	0.15%
2022/07/06	0.1	85.50	0	0.00	83.70	0.1	2,083	0.00%
2022/07/05	1.1	86.00	2	85.65	86.30	-0.9	2,101	-0.04%
2022/07/04	1.3	86.91	1	85.70	84.60	0.3	2,090	0.01%
2022/07/01	2.2	87.61	6	89.43	87.60	-3.8	2,089	-0.18%
2022/06/30	6	90.93	0	0.00	90.70	6	2,052	0.29%
2022/06/29	3	93.87	4	93.25	93.20	-1	2,033	-0.05%
2022/06/28	10	96.64	13	96.06	95.20	-3	2,026	-0.15%
2022/06/27	2	97.80	2	98.15	98.30	0	2,017	0.00%
2022/06/24	5	98.16	1.1	97.98	97.10	3.9	2,028	0.19%
2022/06/23	4	97.20	1	96.90	96.80	3	2,061	0.15%
2022/06/22	1	98.70	10.2	98.89	97.30	-9.2	2,081	-0.44%
2022/06/21	8.1	98.32	8	97.41	99.10	0.1	2,132	0.00%
2022/06/20	8	99.14	10	98.20	97.00	-2	2,135	-0.09%
2022/06/17	12	99.20	5	99.06	99.00	7	2,138	0.33%
2022/06/16	1.2	99.42	26	100.92	99.10	-24.8	2,221	-1.12%
2022/06/15	4	101.00	7	100.71	100.50	-3	2,233	-0.13%
2022/06/14	7	99.86	12	100.37	100.50	-5	2,279	-0.22%
2022/06/13	13	101.04	16.3	101.13	101.00	-3.3	2,296	-0.14%
2022/06/10	5	102.60	9.5	103.17	103.00	-4.5	2,275	-0.20%
2022/06/09	3	102.00	49.3	101.84	102.50	-46.3	2,215	-2.09%
2022/06/08	3	100.33	16	100.78	100.50	-13	2,140	-0.61%
2022/06/07	7	99.37	2.2	99.40	99.10	4.8	2,123	0.23%
2022/06/06	0	0.00	0.2	98.60	98.70	-0.2	2,116	-0.01%
2022/06/02	1	98.20	40.1	97.95	98.00	-39.1	2,170	-1.80%
2022/06/01	2	98.00	9	98.21	98.10	-7	2,209	-0.32%
2022/05/31	0.1	96.80	1.7	96.96	96.90	-1.6	2,200	-0.07%
2022/05/30	2.7	96.03	15.1	95.82	96.80	-12.4	2,220	-0.56%
2022/05/27	0	0.00	7	93.57	93.90	-7	2,210	-0.32%
2022/05/26	4	92.55	3	93.03	92.40	1	2,284	0.04%
2022/05/25	2	92.25	0	0.00	93.00	2	2,335	0.09%
2022/05/24	5	93.70	2	94.44	92.10	3	2,373	0.13%
2022/05/23	0	0.00	1.1	93.66	93.10	-1.1	2,347	-0.05%
2022/05/20	0	0.00	2	93.30	93.10	-2	2,374	-0.08%
2022/05/19	3	92.43	1	92.20	92.70	2	2,376	0.08%
2022/05/18	1.2	93.17	2	93.30	93.50	-0.8	2,376	-0.04%
2022/05/17	0	0.00	11	91.15	91.60	-11	2,378	-0.46%
2022/05/16	2	89.95	16	90.15	89.60	-14	2,388	-0.59%
2022/05/13	13	88.02	0	0.00	88.10	13	2,391	0.54%
2022/05/12	13.2	87.50	9	86.78	86.00	4.2	2,403	0.17%
2022/05/11	1.3	89.57	2	89.70	89.30	-0.7	2,393	-0.03%
2022/05/10	3	89.13	2	89.60	90.30	1	2,433	0.04%
2022/05/09	0.2	90.85	0	0.00	90.00	0.2	2,472	0.01%
2022/05/06	3	91.77	0	0.00	92.30	3	2,502	0.12%
2022/05/05	2	93.50	3	93.27	93.60	-1	2,535	-0.04%
2022/05/04	4.1	92.28	7	92.54	92.50	-3	2,663	-0.11%
2022/05/03	1.3	90.88	0	0.00	90.80	1.3	2,731	0.05%
2022/04/29	2.4	91.00	2	91.20	91.00	0.4	2,871	0.01%
2022/04/28	1	90.30	0	0.00	90.10	1	2,924	0.03%
2022/04/27	16.4	88.72	3	89.57	90.90	13.4	2,996	0.45%
2022/04/26	8.2	91.18	2	93.10	90.90	6.2	3,019	0.21%
2022/04/25	18.1	93.44	4	93.38	92.30	14.1	3,037	0.46%
2022/04/22	25.1	96.19	5	96.12	96.00	20.1	3,038	0.66%
2022/04/21	7.1	98.66	1	98.80	98.20	6.1	3,060	0.20%
2022/04/20	7	98.00	11	98.39	99.40	-4	3,064	-0.13%
2022/04/19	2	96.10	6	97.33	98.00	-4	3,042	-0.13%
2022/04/18	18	94.81	0	0.00	94.60	18	3,058	0.59%
2022/04/15	8	97.09	12	96.98	95.80	-4	3,083	-0.13%
2022/04/14	11	97.39	13	97.45	97.20	-2	3,185	-0.06%
2022/04/13	40	96.95	0	0.00	97.40	40	3,256	1.23%
2022/04/12	5.1	95.46	3	95.87	95.50	2.1	3,329	0.06%
2022/04/11	24.2	97.15	6	96.75	96.70	18.2	3,403	0.53%
2022/04/08	4.1	98.58	2.3	99.11	99.40	1.9	3,430	0.05%
2022/04/07	2	98.50	3	99.23	97.90	-1	3,493	-0.03%
2022/04/06	2	101.50	2	101.25	101.50	0	3,693	0.00%
2022/04/01	0	102.00	0	0.00	102.00	0	3,750	0.00%
2022/03/31	0.1	102.00	0	0.00	102.50	0.1	3,780	0.00%
2022/03/30	3.1	102.52	4	103.00	103.00	-0.9	3,848	-0.02%
2022/03/29	3	102.67	5	101.70	101.50	-2	4,044	-0.05%
2022/03/28	11	100.50	2	100.50	102.50	9	4,443	0.20%
2022/03/25	1.2	103.33	6	103.42	102.00	-4.8	4,745	-0.10%
2022/03/24	13	103.00	3.6	103.42	103.00	9.5	4,738	0.20%
2022/03/23	0.1	102.50	10	103.00	103.00	-9.9	4,709	-0.21%
2022/03/22	7	102.29	15	101.87	102.50	-8	4,763	-0.17%
2022/03/21	10.4	103.30	11.1	103.14	103.00	-0.7	4,773	-0.01%
2022/03/18	6.1	99.69	24	100.79	100.50	-17.9	4,753	-0.38%
2022/03/17	15.1	99.95	18.1	100.00	100.00	-3	4,754	-0.06%
2022/03/16	5	97.40	9	98.22	98.30	-4	4,718	-0.08%
2022/03/15	7	95.99	25	96.22	96.50	-18	4,742	-0.38%
2022/03/14	4	97.70	10	97.74	97.20	-6	4,811	-0.12%
2022/03/11	2	98.20	2	98.70	98.30	0	4,912	0.00%
2022/03/10	0.2	98.40	3.1	98.75	98.70	-3	5,020	-0.06%
2022/03/09	12	97.31	4.3	97.25	96.90	7.7	5,044	0.15%
2022/03/08	4.3	96.53	29	96.46	96.70	-24.7	5,101	-0.48%
2022/03/07	4.3	93.89	16	94.49	95.80	-11.8	5,099	-0.23%
2022/03/04	3.6	98.21	16	97.81	97.30	-12.5	5,116	-0.24%
2022/03/03	18	98.49	5	99.30	98.80	13	5,192	0.25%
2022/03/02	11.2	97.95	18	98.19	98.30	-6.8	5,214	-0.13%
2022/03/01	24	98.75	42	97.94	98.80	-18	5,293	-0.34%
2022/02/25	48	95.03	3	96.20	96.40	45	5,263	0.85%
2022/02/24	6	93.78	20	94.67	93.10	-14	5,334	-0.26%
2022/02/23	2	95.35	0	0.00	95.40	2	5,393	0.04%
2022/02/22	11	95.21	0	0.00	95.20	11	5,581	0.20%
2022/02/21	1.2	96.52	0	0.00	96.60	1.2	5,764	0.02%
2022/02/18	0.4	95.90	24	95.70	96.50	-23.6	6,150	-0.38%
2022/02/17	28.3	96.37	7	95.81	95.70	21.3	6,342	0.34%
2022/02/16	3	96.37	15.2	96.30	96.90	-12.2	6,626	-0.18%
2022/02/15	6	95.08	15	94.95	94.60	-9	6,651	-0.14%
2022/02/14	10.2	94.21	0.2	94.60	94.20	10.1	6,750	0.15%
2022/02/11	1	96.60	0.2	96.80	96.50	0.8	6,763	0.01%
2022/02/10	11.2	96.39	1	96.70	96.20	10.2	6,811	0.15%
2022/02/09	19	96.50	20.2	96.07	97.20	-1.2	6,830	-0.02%
2022/02/08	36	95.10	17	95.25	95.20	19	6,935	0.27%
2022/02/07	7.1	93.13	3	94.00	94.70	4.1	6,957	0.06%
2022/01/26	24.4	93.17	6	92.82	92.60	18.4	6,985	0.26%
2022/01/25	19.8	95.96	10.4	95.34	95.40	9.5	7,096	0.13%
2022/01/24	33.2	96.56	59	96.95	96.10	-25.8	7,156	-0.36%
2022/01/21	6.1	99.51	11	99.57	99.40	-4.9	7,050	-0.07%
2022/01/20	13.3	100.03	2	100.00	100.50	11.3	7,024	0.16%
2022/01/19	20.2	100.90	30	101.00	100.50	-9.9	6,974	-0.14%
2022/01/18	6	102.83	7	103.21	102.50	-1	6,945	-0.01%
2022/01/17	3.3	101.88	1	101.50	102.00	2.3	6,912	0.03%
2022/01/14	18.2	102.14	5	102.50	102.50	13.2	6,903	0.19%
2022/01/13	8.1	101.51	4	102.00	102.00	4.1	6,915	0.06%
2022/01/12	4	101.88	2	101.75	101.50	2	6,922	0.03%
2022/01/11	36.1	102.32	0.1	103.00	101.50	36	6,967	0.52%
2022/01/10	4.2	102.38	7	103.43	103.00	-2.9	6,949	-0.04%
2022/01/07	113.3	102.92	7	103.64	102.50	106.3	6,945	1.53%	大買/鉅額交易
2022/01/06	16	104.94	7	105.43	105.50	9	6,861	0.13%
2022/01/05	9	106.33	4	107.00	106.00	5	6,844	0.07%
2022/01/04	3	107.67	46	107.87	107.50	-43	6,801	-0.63%
2022/01/03	5.2	106.31	2	106.75	106.00	3.2	6,758	0.05%
2021/12/30	18	105.94	58	106.57	105.50	-40	6,756	-0.59%
2021/12/29	80.3	107.72	54	108.87	107.00	26.3	6,754	0.39%
2021/12/28	6	105.67	8.4	105.54	105.50	-2.4	6,643	-0.04%
2021/12/27	2	106.75	0	0.00	106.50	2	6,718	0.03%
2021/12/24	13	107.38	12	107.00	106.50	1	6,807	0.01%
2021/12/23	72.1	110.62	132	111.25	108.50	-59.9	6,800	-0.88%	大賣/
2021/12/22	37.1	110.58	52.1	110.61	111.00	-15	6,660	-0.23%
2021/12/21	143.2	107.77	58.1	107.28	107.50	85.1	6,439	1.32%	大買/
2021/12/20	42.2	102.98	3	102.83	102.50	39.2	6,139	0.64%
2021/12/17	2	102.00	2	103.25	102.00	0	6,155	0.00%
2021/12/16	12	102.08	16	103.19	103.50	-4	6,190	-0.06%
2021/12/15	7	100.00	12	100.50	101.00	-5	6,197	-0.08%
2021/12/14	69.1	99.83	6	99.13	99.20	63.1	6,174	1.02%
2021/12/13	3.1	100.49	28	100.52	100.00	-24.9	6,151	-0.41%
2021/12/10	3	101.17	8	100.56	101.00	-5	6,263	-0.08%
2021/12/09	17	101.21	4	100.75	100.50	13	6,366	0.20%
2021/12/08	6	101.75	5	102.20	102.00	1	6,336	0.02%
2021/12/07	16.6	100.71	6.6	101.36	101.00	10	6,287	0.16%
2021/12/06	17.5	102.83	10	102.45	102.00	7.5	6,209	0.12%
2021/12/03	4.1	105.27	20	104.88	105.50	-15.9	6,141	-0.26%
2021/12/02	23	105.35	15	103.83	103.50	8	6,153	0.13%
2021/12/01	3	104.33	1	105.49	105.50	2	6,141	0.03%
2021/11/30	28	106.29	37	105.91	105.50	-9	6,109	-0.15%
2021/11/29	13	103.92	6	103.92	104.00	7	6,109	0.11%
2021/11/26	6	105.08	3	105.83	104.50	3	6,056	0.05%
2021/11/25	31	106.19	20	106.18	107.00	11	6,025	0.18%
2021/11/24	21	107.52	34	107.53	108.50	-13	5,942	-0.22%
2021/11/23	27	108.98	40	109.24	107.50	-13	5,932	-0.22%
2021/11/22	26	112.54	28	112.80	112.50	-2	5,856	-0.03%
2021/11/19	153.2	112.71	39	112.68	111.50	114.2	5,834	1.96%	大買/鉅額交易
2021/11/18	48.7	113.31	36.1	112.77	113.00	12.6	5,740	0.22%
2021/11/17	75	113.28	72.1	113.02	115.00	2.9	5,633	0.05%
2021/11/16	43	108.99	26	109.67	110.00	17	5,309	0.32%
2021/11/15	50	109.37	56	109.09	110.50	-6	5,192	-0.12%
2021/11/12	6	101.75	7	102.71	102.00	-1	4,991	-0.02%
2021/11/11	14	102.82	10	102.15	101.50	4	5,016	0.08%
2021/11/10	17	100.09	13	100.36	100.50	4	4,994	0.08%
2021/11/09	13	99.50	13	100.38	100.50	0	5,037	0.00%
2021/11/08	15.2	98.55	5	98.46	97.90	10.2	5,061	0.20%
2021/11/05	40.3	98.05	23	98.08	98.20	17.3	5,092	0.34%
2021/11/04	13.2	100.81	12	102.25	100.00	1.2	5,018	0.02%
2021/11/03	6	101.67	8	101.88	101.00	-2	5,050	-0.04%
2021/11/02	21	103.86	9	108.17	101.50	12	5,022	0.24%
2021/11/01	6	106.67	17	106.76	107.00	-11	4,814	-0.23%
2021/10/29	0	0.00	1	102.00	102.50	-1	4,762	-0.02%
2021/10/28	0	104.00	0	0.00	103.00	0	4,883	0.00%
2021/10/27	0	0.00	10	103.50	104.00	-10	4,928	-0.20%
2021/10/26	1	102.00	2	102.50	101.50	-1	5,000	-0.02%
2021/10/25	1	102.01	4	102.63	103.50	-3	5,079	-0.06%
2021/10/22	1	100.00	5	100.90	102.00	-4	5,257	-0.08%
2021/10/21	10	101.95	4	102.88	101.00	6	5,430	0.11%
2021/10/20	10	100.75	12	100.92	101.00	-2	5,478	-0.04%
2021/10/19	11	100.68	18	100.72	101.00	-7	5,548	-0.13%
2021/10/18	0	0.00	2	97.80	98.00	-2	5,636	-0.04%
2021/10/15	15	98.22	17	97.73	97.70	-2	5,820	-0.03%
2021/10/14	16.4	96.84	11	96.15	96.00	5.4	6,050	0.09%
2021/10/13	18	98.38	14	97.13	96.40	4	6,354	0.06%
2021/10/12	1	98.50	0	0.00	98.00	1	6,983	0.01%
2021/10/08	15	100.50	23	100.72	100.00	-8	7,137	-0.11%
2021/10/07	12	100.08	18	100.58	100.50	-6	7,265	-0.08%
2021/10/06	16	99.81	13	97.95	97.60	3	7,620	0.04%
2021/10/05	31	98.16	20	99.27	99.70	11	7,824	0.14%
2021/10/04	20.2	97.32	26	96.25	95.70	-5.8	7,768	-0.07%
2021/10/01	41.4	99.66	46	99.40	99.30	-4.6	7,774	-0.06%
2021/09/30	11	104.95	5	104.70	105.00	6	7,783	0.08%
2021/09/29	18	106.14	12	105.92	106.00	6	7,900	0.08%
2021/09/28	55	110.19	65	110.48	108.50	-10	8,106	-0.12%
2021/09/27	19	107.16	9	107.28	107.50	10	8,108	0.12%
2021/09/24	4	106.62	3	107.17	106.50	1	8,199	0.01%
2021/09/23	3	104.17	16	104.91	105.50	-13	8,290	-0.16%
2021/09/22	21	100.83	4.1	102.37	100.50	17	8,497	0.20%
2021/09/17	2	104.00	2	104.25	104.50	0	8,609	0.00%
2021/09/16	18	102.86	13	103.73	104.00	5	9,035	0.06%
2021/09/15	39.1	104.63	11	102.50	102.50	28.1	9,565	0.29%
2021/09/14	19	108.76	45	109.41	110.00	-26	9,945	-0.26%
2021/09/13	7	105.50	5	106.10	105.00	2	10,025	0.02%
2021/09/10	11.8	106.75	1	107.00	107.00	10.8	10,276	0.10%
2021/09/09	11	108.00	13.1	108.08	108.00	-2.1	10,560	-0.02%
2021/09/08	6	107.33	6	107.08	106.00	0	11,178	0.00%
2021/09/07	17.4	107.37	1	107.50	107.00	16.4	11,465	0.14%
2021/09/06	37.2	112.21	19	114.97	111.00	18.2	12,085	0.15%
2021/09/03	13	115.54	8	115.50	115.50	5	12,114	0.04%
2021/09/02	25	117.52	8.2	115.68	115.50	16.8	12,322	0.14%
2021/09/01	5	115.00	20	115.63	117.00	-15	12,352	-0.12%
2021/08/31	7	113.86	1	113.50	114.00	6	12,393	0.05%
2021/08/30	5.2	114.62	1	114.00	114.00	4.2	12,505	0.03%
2021/08/27	13.2	114.20	15	114.90	114.00	-1.8	12,560	-0.01%
2021/08/26	11.2	114.92	13	115.96	116.00	-1.8	12,646	-0.01%
2021/08/25	0	114.50	12	115.13	115.50	-12	12,808	-0.09%
2021/08/24	18	114.55	6	115.25	112.00	12	12,993	0.09%
2021/08/23	10	111.70	41	112.29	114.00	-31	13,333	-0.23%
2021/08/20	21	107.67	38	107.82	106.50	-17	13,424	-0.13%
2021/08/19	20	112.45	31	114.87	111.50	-11	13,562	-0.08%
2021/08/18	13	110.65	12	111.46	116.00	1	13,751	0.01%
2021/08/17	10	114.00	12	114.83	112.00	-2	13,868	-0.01%
2021/08/16	15.2	114.14	9	114.11	114.50	6.2	13,873	0.04%
2021/08/13	15	120.67	13.3	119.32	118.00	1.8	13,892	0.01%
2021/08/12	7	122.86	13	123.15	123.00	-6	13,908	-0.04%
2021/08/11	9	119.00	56	119.10	119.00	-47	13,958	-0.34%
2021/08/10	5	120.10	64	122.43	122.00	-59	14,020	-0.42%
2021/08/09	22.1	121.98	32	120.63	122.00	-9.9	14,081	-0.07%
2021/08/06	5	122.30	10	122.00	121.50	-5	14,159	-0.04%
2021/08/05	16.1	124.79	7	124.14	124.00	9.1	14,264	0.06%
2021/08/04	6	125.33	4	126.13	125.50	2	14,533	0.01%
2021/08/03	13.2	125.73	43.5	126.33	126.50	-30.3	14,698	-0.21%
2021/08/02	4	122.00	9	122.44	123.00	-5	14,781	-0.03%
2021/07/30	29	121.43	13	123.04	120.00	16	14,875	0.11%
2021/07/29	12	118.54	13	119.73	121.50	-1	14,921	-0.01%
2021/07/28	11	117.37	8.3	116.36	118.00	2.7	15,080	0.02%
2021/07/27	116	125.32	263.6	125.37	122.00	-147.5	15,144	-0.97%	大買/大賣/鉅額交易
2021/07/26	105	128.97	50.1	127.65	128.00	54.9	15,160	0.36%	大買/
2021/07/23	41	129.39	5.4	128.81	128.00	35.6	15,236	0.23%
2021/07/22	35	129.93	49	130.82	129.00	-14	15,528	-0.09%
2021/07/21	33.7	127.70	94	127.28	126.50	-60.3	15,502	-0.39%
2021/07/20	81.4	130.75	125	129.78	129.00	-43.6	15,427	-0.28%	大賣/
2021/07/19	91	139.63	56	139.88	137.00	35	15,285	0.23%
2021/07/16	196	139.45	103.5	139.19	138.50	92.6	15,115	0.61%	大買/大賣/
2021/07/15	5.1	130.65	30	131.28	134.00	-24.9	14,640	-0.17%
2021/07/14	16	128.19	89	130.06	131.00	-73	14,768	-0.49%
2021/07/13	72.2	131.67	53	131.91	128.00	19.2	14,836	0.13%
2021/07/12	177.3	127.19	78.2	128.65	129.50	99.1	14,661	0.68%	大買/
2021/07/09	67	123.99	16	124.09	124.00	51	14,678	0.35%
2021/07/08	27	127.11	49	126.56	125.50	-22	15,415	-0.14%
2021/07/07	77	127.22	20	126.75	125.50	57	16,004	0.36%
2021/07/06	78.2	126.00	19.1	125.84	126.00	59.1	15,989	0.37%
2021/07/05	106	130.96	39.3	130.87	131.00	66.7	15,922	0.42%	大買/
2021/07/02	31.4	125.69	23	126.72	129.00	8.4	15,715	0.05%
2021/07/01	134	123.54	213.1	123.11	122.00	-79.1	15,683	-0.50%	大買/大賣/
2021/06/30	58	126.57	260	125.21	126.00	-202	15,637	-1.29%	大賣/鉅額交易
2021/06/29	48	126.16	129.4	127.20	125.00	-81.4	15,576	-0.52%	大賣/
2021/06/28	44.2	131.66	89.1	131.29	131.50	-44.9	15,423	-0.29%
2021/06/25	116.4	134.53	174.7	131.73	132.00	-58.4	15,338	-0.38%	大買/大賣/
2021/06/24	98.2	129.16	92	130.00	132.00	6.2	15,053	0.04%
2021/06/23	178.3	124.88	138.2	125.69	126.50	40.1	14,737	0.27%	大買/大賣/
2021/06/22	90	118.82	46.3	119.42	119.00	43.7	14,266	0.31%
2021/06/21	91.2	120.76	117	119.99	119.00	-25.8	14,163	-0.18%	大賣/
2021/06/18	50.2	122.51	55.9	122.00	121.00	-5.7	13,911	-0.04%
2021/06/17	169.6	118.51	120	120.04	119.00	49.6	13,634	0.36%	大買/大賣/
2021/06/16	129.1	114.79	56	114.70	114.00	73.1	13,051	0.56%	大買/
2021/06/15	571	116.25	350	115.49	116.00	221	12,759	1.73%	大買/大賣/鉅額交易
2021/06/11	138	107.99	18	108.11	107.00	120	12,191	0.98%	大買/鉅額交易
2021/06/10	26	108.00	66	108.04	109.00	-40	12,177	-0.33%
2021/06/09	45	105.78	34	104.54	104.50	11	12,088	0.09%
2021/06/08	124.1	106.50	4	107.75	106.00	120.1	12,152	0.99%	大買/鉅額交易
2021/06/07	12	105.04	10	105.75	107.50	2	12,238	0.02%
2021/06/04	4	106.13	6	105.92	105.50	-2	12,201	-0.02%
2021/06/03	16.2	106.98	14.1	107.15	107.50	2.1	12,258	0.02%
2021/06/02	94	107.73	240	107.94	105.50	-146	12,254	-1.19%	大賣/鉅額交易
2021/06/01	163	111.44	42.5	111.16	111.00	120.6	12,196	0.99%	大買/鉅額交易
2021/05/31	218.5	109.30	421	105.50	110.50	-202.5	12,099	-1.67%	大買/大賣/鉅額交易
2021/05/28	27.1	102.89	9	103.28	103.00	18.1	11,802	0.15%
2021/05/27	334.3	103.22	36	103.60	104.00	298.3	11,748	2.54%	大買/鉅額交易
2021/05/26	122.2	104.37	72	103.57	105.00	50.2	11,683	0.43%	大買/
2021/05/25	17	98.66	44	99.27	99.30	-27	11,596	-0.23%
2021/05/24	21	93.09	5	93.22	94.10	16	11,609	0.14%
2021/05/21	7	92.53	5	92.84	92.30	2	11,720	0.02%
2021/05/20	11	91.32	11	93.08	92.20	0	11,886	0.00%
2021/05/19	42.1	93.32	3.1	92.45	92.20	39	12,207	0.32%
2021/05/18	47.1	94.41	23	93.46	94.90	24.1	12,418	0.19%
2021/05/17	16	89.49	11	87.45	88.30	5	12,800	0.04%
2021/05/14	29	94.51	5	92.80	93.30	24	13,072	0.18%
2021/05/13	33	90.88	21	91.17	92.40	12	13,025	0.09%
2021/05/12	62	91.87	28	90.76	91.40	34	12,988	0.26%
2021/05/11	32	100.55	17	100.26	99.20	15	12,839	0.12%
2021/05/10	43	105.28	68	106.95	103.00	-25	12,721	-0.20%
2021/05/07	61	110.12	12	110.58	110.00	49	12,624	0.39%
2021/05/06	23.2	108.16	13	108.88	108.00	10.2	12,630	0.08%
2021/05/05	58	113.16	18	110.67	108.00	40	13,355	0.30%
2021/05/04	26	111.35	28.3	108.32	111.00	-2.3	13,658	-0.02%
2021/05/03	33	117.79	13	117.96	116.00	20	13,475	0.15%
2021/04/29	14.6	125.34	18.7	124.30	127.50	-4.2	13,328	-0.03%
2021/04/28	44	124.72	65.4	126.04	127.50	-21.3	13,283	-0.16%
2021/04/27	1	117.50	41.1	117.38	117.50	-40.1	13,151	-0.30%
2021/04/26	13	115.23	15	115.10	116.00	-2	13,150	-0.02%
2021/04/23	32	109.69	48	113.10	114.00	-16	13,240	-0.12%
2021/04/22	12	111.13	61	110.57	108.50	-49	13,317	-0.37%
2021/04/21	73.2	115.64	17	115.03	113.00	56.2	13,471	0.42%
2021/04/20	85	112.65	133	112.34	113.50	-48	14,059	-0.34%	大賣/
2021/04/19	57	110.02	114	109.61	109.00	-57	13,917	-0.41%	大賣/
2021/04/16	65	108.70	57	109.23	109.00	8	13,986	0.06%
2021/04/15	63	106.05	74	106.71	108.00	-11	13,968	-0.08%
2021/04/14	168.1	106.68	91.3	105.54	103.50	76.8	13,741	0.56%	大買/
2021/04/13	139	109.22	218.2	109.41	110.50	-79.2	13,046	-0.61%	大買/大賣/
2021/04/12	18	100.75	20	100.33	100.50	-2	12,409	-0.02%
2021/04/09	46	103.37	15	102.57	102.00	31	12,361	0.25%
2021/04/08	4.2	102.62	9	102.89	103.50	-4.8	12,299	-0.04%
2021/04/07	31	104.10	22	103.48	103.50	9	12,286	0.07%
2021/04/06	1	102.50	14	103.29	104.00	-13	12,160	-0.11%
2021/04/01	12	101.00	3	101.33	102.00	9	12,121	0.07%
2021/03/31	12.2	103.89	14	103.46	102.50	-1.8	12,079	-0.01%
2021/03/30	8	102.94	25	102.66	104.00	-17	11,983	-0.14%
2021/03/29	23	101.35	44.4	102.07	101.00	-21.4	11,903	-0.18%
2021/03/26	44	99.70	58.5	99.89	100.00	-14.5	11,787	-0.12%
2021/03/25	10	94.65	16	94.93	95.30	-6	11,555	-0.05%
2021/03/24	34.1	95.99	26	95.99	95.00	8.1	11,552	0.07%
2021/03/23	13	98.58	12	98.25	98.00	1	11,515	0.01%
2021/03/22	17	98.24	16	98.30	98.20	1	11,591	0.01%
2021/03/19	7	99.14	9	98.93	99.00	-2	11,695	-0.02%
2021/03/18	8	98.15	15	98.31	98.80	-7	11,733	-0.06%
2021/03/17	19.2	99.13	14.1	98.29	97.50	5.1	11,791	0.04%
2021/03/16	15	97.43	12	98.12	98.30	3	11,767	0.03%
2021/03/15	36.2	98.05	20.1	97.03	96.90	16.1	11,766	0.14%
2021/03/12	8.1	100.03	17	100.52	99.00	-8.9	11,760	-0.08%
2021/03/11	26.1	98.66	27	98.80	99.80	-0.9	11,676	-0.01%
2021/03/10	7.2	95.29	11	95.35	95.10	-3.8	11,584	-0.03%
2021/03/09	26	92.72	21	92.69	92.80	5	11,714	0.04%
2021/03/08	38	96.63	29	95.21	94.80	9	11,729	0.08%
2021/03/05	58	96.62	54	96.49	96.00	4	11,706	0.03%
2021/03/04	33	95.85	15	95.11	94.80	18	11,645	0.15%
2021/03/03	18	95.39	40.1	97.55	98.40	-22.1	11,588	-0.19%
2021/03/02	63	98.90	32	96.73	96.00	31	11,550	0.27%
2021/02/26	32.1	98.19	16	98.39	98.50	16.1	11,613	0.14%
2021/02/25	34	99.81	34.1	99.74	99.40	0	11,529	0.00%
2021/02/24	65.7	102.83	61	103.46	99.90	4.7	11,423	0.04%
2021/02/23	75.1	103.52	26	103.87	104.00	49.1	11,214	0.44%
2021/02/22	53	106.04	19.1	106.34	105.00	33.9	11,064	0.31%
2021/02/19	80.1	105.72	71	107.01	109.00	9.1	10,826	0.08%
2021/02/18	28	99.63	48.2	99.80	99.90	-20.2	10,482	-0.19%
2021/02/17	92	96.78	85	95.96	99.00	7	10,223	0.07%
2021/02/05	46.2	90.95	166	92.28	92.50	-119.8	9,910	-1.21%	大賣/鉅額交易
2021/02/04	26	87.95	14	87.32	87.20	12	9,619	0.12%
2021/02/03	34	86.64	17	87.15	87.80	17	9,657	0.18%
2021/02/02	77	85.80	81	86.61	86.90	-4	9,768	-0.04%
2021/02/01	17	81.62	67	83.05	83.70	-50	9,827	-0.51%
2021/01/29	25	84.13	11	84.09	83.50	14	9,762	0.14%
2021/01/28	53	84.58	12	84.81	85.00	41	9,704	0.42%
2021/01/27	111.1	90.64	101	91.61	86.60	10.1	9,607	0.11%	大買/大賣/
2021/01/26	61	87.41	116.2	87.68	88.90	-55.2	8,815	-0.63%	大賣/
2021/01/25	27	83.13	46	83.68	83.00	-19	8,410	-0.23%
2021/01/22	39	84.99	18	85.18	85.40	21	8,974	0.23%
2021/01/21	14.2	84.23	18	85.00	84.70	-3.8	9,076	-0.04%
2021/01/20	54	85.03	54	85.31	83.50	0	8,986	0.00%
2021/01/19	24	85.85	37	85.05	86.10	-13	8,808	-0.15%
2021/01/18	31	85.44	23	85.48	85.00	8	8,757	0.09%
2021/01/15	61	83.86	28	84.81	85.60	33	8,604	0.38%
2021/01/14	54	85.55	46.1	85.52	84.50	7.9	8,485	0.09%
2021/01/13	46.5	85.27	97.5	85.41	85.00	-51	8,287	-0.62%
2021/01/12	26.4	80.25	21.1	80.68	80.40	5.3	7,614	0.07%
2021/01/11	45.4	81.10	59	81.51	81.20	-13.7	7,571	-0.18%
2021/01/08	19.1	78.95	71	78.64	79.30	-52	7,442	-0.70%
2021/01/07	12.1	76.37	19	76.96	76.60	-7	7,268	-0.10%
2021/01/06	76.1	75.95	11	76.35	77.10	65.1	7,283	0.89%
2021/01/05	8.1	76.97	5	76.80	77.00	3.1	7,245	0.04%
2021/01/04	8	75.44	24.1	75.32	75.90	-16.1	7,224	-0.22%
2020/12/31	10	74.50	3	75.00	74.90	7	7,241	0.10%
2020/12/30	14	73.79	3	73.73	74.30	11	7,275	0.15%
2020/12/29	5	74.60	2	74.55	74.30	3	7,390	0.04%
2020/12/28	15	73.69	24	74.21	74.40	-9	7,436	-0.12%
2020/12/25	2.1	73.52	0	0.00	73.80	2.1	7,473	0.03%
2020/12/24	2.1	74.30	1	74.80	74.10	1.1	7,507	0.01%
2020/12/23	4	72.93	8	73.11	73.90	-4	7,514	-0.05%
2020/12/22	11	74.08	3	73.73	72.90	8	7,618	0.11%
2020/12/21	3.1	72.93	1.1	73.18	73.20	1.9	7,670	0.02%
2020/12/18	9.1	73.59	3.1	73.44	73.90	6	7,722	0.08%
2020/12/17	23	74.34	8	74.63	74.80	15	7,753	0.19%
2020/12/16	3	74.23	18	75.07	75.50	-15	7,721	-0.19%
2020/12/15	24.1	72.73	11.3	72.06	72.20	12.8	7,670	0.17%
2020/12/14	30	74.42	11	74.19	74.00	19	7,662	0.25%
2020/12/11	16.1	76.47	2.1	77.97	75.90	14	7,701	0.18%
2020/12/10	41	76.77	5	76.60	76.90	36	7,848	0.46%
2020/12/09	9	77.89	5.2	78.04	78.10	3.8	8,191	0.05%
2020/12/08	72	77.91	42.1	78.43	77.90	29.9	8,321	0.36%
2020/12/07	29	79.20	15.1	78.92	78.70	13.9	8,501	0.16%
2020/12/04	7	79.83	4	80.10	80.00	3	8,575	0.03%
2020/12/03	35	80.85	29	80.63	79.40	6	8,852	0.07%
2020/12/02	21	81.70	21	82.06	81.40	0	8,743	0.00%
2020/12/01	6	81.18	28.4	81.40	81.20	-22.4	8,685	-0.26%
2020/11/30	51.2	80.34	30	80.36	80.00	21.2	8,704	0.24%
2020/11/27	6	80.77	15	80.96	80.50	-9	8,900	-0.10%
2020/11/26	17	79.40	33	79.95	79.70	-16	8,874	-0.18%
2020/11/25	52	79.71	28	79.78	78.80	24	8,844	0.27%
2020/11/24	17	78.74	21	78.55	78.20	-4	8,696	-0.05%
2020/11/23	20	77.30	7	77.54	77.90	13	8,686	0.15%
2020/11/20	15	78.37	10	78.10	78.10	5	8,725	0.06%
2020/11/19	8	78.79	7	78.43	78.30	1	8,769	0.01%
2020/11/18	20	78.55	11	78.95	79.00	9	8,792	0.10%
2020/11/17	15	79.30	5	78.40	78.40	10	8,856	0.11%
2020/11/16	17	79.55	3	79.77	80.00	14	8,982	0.16%
2020/11/13	34	78.33	39	79.44	80.00	-5	8,977	-0.06%
2020/11/12	34	78.55	15	77.85	77.90	19	8,812	0.22%
2020/11/11	28	80.13	21	79.48	79.30	7	8,769	0.08%
2020/11/10	22	81.40	23	82.56	81.50	-1	8,721	-0.01%
2020/11/09	12	79.78	66	80.58	81.20	-54	8,581	-0.63%
2020/11/06	16	76.57	12	76.53	76.40	4	8,480	0.05%
2020/11/05	12	75.89	21	76.23	76.20	-9	8,621	-0.10%
2020/11/04	38	74.17	44	74.09	74.50	-6	8,669	-0.07%
2020/11/03	30	74.48	17	74.46	74.40	13	8,715	0.15%
2020/11/02	65	77.38	25	76.00	74.40	40	8,952	0.45%
2020/10/30	86	82.15	99	81.83	77.00	-13	9,210	-0.14%
2020/10/29	3	80.00	63	81.67	82.20	-60	8,724	-0.69%
2020/10/28	1.5	79.67	20	79.57	79.70	-18.5	8,906	-0.21%
2020/10/27	14	79.77	11	79.76	79.20	3	9,084	0.03%
2020/10/26	7	79.24	39	79.72	79.80	-32	9,134	-0.35%
2020/10/23	15	78.85	16	79.39	78.50	-1	9,187	-0.01%
2020/10/22	14	79.02	16	78.56	78.20	-2	9,255	-0.02%
2020/10/21	27	79.64	41	80.01	79.30	-14	9,303	-0.15%
2020/10/20	17.1	77.76	17	78.36	79.00	0.1	9,350	0.00%
2020/10/19	23	76.81	48	77.24	77.40	-25	9,395	-0.27%
2020/10/16	45	76.06	44	75.65	74.60	1	9,616	0.01%
2020/10/15	3	73.20	5	73.36	74.00	-2	9,602	-0.02%
2020/10/14	24	74.40	14	74.68	74.00	10	9,700	0.10%
2020/10/13	12	74.14	12.5	74.53	74.60	-0.5	9,771	0.00%
2020/10/12	7	73.16	9	73.63	73.70	-2	9,904	-0.02%
2020/10/08	18	73.08	15	72.95	73.30	3	10,358	0.03%
2020/10/07	51	71.38	60	72.79	72.50	-9	10,564	-0.09%
2020/10/06	81	72.29	39	71.92	71.60	42	10,551	0.40%
2020/10/05	27	70.56	18	70.43	70.30	9	10,596	0.08%
2020/09/30	16	71.24	15	72.01	72.20	1	10,813	0.01%
2020/09/29	18	72.51	8	71.70	71.60	10	10,897	0.09%
2020/09/28	9	73.99	9	73.71	73.60	0	11,013	0.00%
2020/09/25	20.2	74.91	18	74.96	73.50	2.2	11,383	0.02%
2020/09/24	6	75.37	22	77.15	77.00	-16	11,378	-0.14%
2020/09/23	34	77.36	17	77.44	77.10	17	11,523	0.15%
2020/09/22	28	78.51	12	78.56	78.40	16	11,824	0.14%
2020/09/21	30	81.07	8	80.73	80.20	22	12,041	0.18%
2020/09/18	3	80.97	2	80.65	81.00	1	12,102	0.01%
2020/09/17	21	81.27	6	81.52	81.20	15	12,176	0.12%
2020/09/16	27	83.01	21	82.70	82.50	6	12,142	0.05%
2020/09/15	125	83.10	104	82.21	81.80	21	12,032	0.17%	大買/大賣/
2020/09/14	94	83.21	76	83.16	82.30	18	11,863	0.15%
2020/09/11	25	82.47	46	82.56	82.60	-21	11,536	-0.18%
2020/09/10	59	81.69	52	81.53	80.60	7	11,447	0.06%
2020/09/09	23	78.40	19	79.56	80.00	4	11,298	0.04%
2020/09/08	16	80.68	58	81.22	80.40	-42	11,185	-0.38%
2020/09/07	36	78.74	21	78.06	76.50	15	10,925	0.14%
2020/09/04	69.2	77.59	73	78.83	80.00	-3.8	10,888	-0.03%
2020/09/03	51	79.66	19	78.88	78.80	32	10,853	0.29%
2020/09/02	33	81.92	56	82.06	81.00	-23	10,827	-0.21%
2020/09/01	3	77.77	131	77.17	79.30	-128	10,659	-1.20%	大賣/鉅額交易
2020/08/31	2	77.85	22	77.61	77.30	-20	10,699	-0.19%
2020/08/28	24	76.28	14	75.84	75.70	10	10,724	0.09%
2020/08/27	14	77.94	15	77.59	77.50	-1	10,847	-0.01%
2020/08/26	35	78.92	29	78.57	77.80	6	11,057	0.05%
2020/08/25	19	78.12	106	78.94	78.60	-87	11,147	-0.78%	大賣/
2020/08/24	17	76.30	20	76.63	77.40	-3	11,216	-0.03%
2020/08/21	31	76.43	28	76.18	76.30	3	11,306	0.03%
2020/08/20	28.2	77.18	45	75.11	76.10	-16.8	11,481	-0.15%
2020/08/19	29	81.16	14	80.91	80.10	15	11,606	0.13%
2020/08/18	13	81.72	19	81.45	81.80	-6	11,833	-0.05%
2020/08/17	21	82.99	40.1	82.00	81.30	-19.1	11,855	-0.16%
2020/08/14	16	81.39	11	82.76	82.50	5	11,961	0.04%
2020/08/13	48	80.95	16	81.31	81.40	32	11,960	0.27%
2020/08/12	17.2	82.89	14	83.18	82.40	3.2	11,965	0.03%
2020/08/11	33	83.73	32	84.16	83.70	1	11,990	0.01%
2020/08/10	69	81.74	49	82.11	81.70	20	11,937	0.17%
2020/08/07	89	83.52	25	82.95	83.30	64	12,036	0.53%
2020/08/06	52.3	86.36	44	85.87	84.80	8.3	12,091	0.07%
2020/08/05	42.1	83.16	176.1	84.07	84.60	-134	11,944	-1.12%	大賣/鉅額交易
2020/08/04	24	78.59	15	78.37	78.30	9	11,782	0.08%
2020/08/03	30.2	78.86	37.5	78.75	79.10	-7.3	11,873	-0.06%
2020/07/31	38.1	74.15	70	74.72	75.00	-32	11,984	-0.27%
2020/07/30	43	71.19	11	72.12	71.60	32	12,137	0.26%
2020/07/29	28	73.51	32	73.95	74.50	-4	12,215	-0.03%
2020/07/28	26	75.47	9.1	74.72	73.50	17	12,280	0.14%
2020/07/27	12	75.13	29	75.23	75.00	-17	12,325	-0.14%
2020/07/24	30.1	75.89	70	75.69	75.10	-40	12,340	-0.32%
2020/07/23	57.1	75.78	23	75.85	76.20	34.1	12,447	0.27%
2020/07/22	90	75.70	61	75.81	75.20	29	12,515	0.23%
2020/07/21	8.7	71.51	35	71.61	72.60	-26.3	12,633	-0.21%
2020/07/20	22.1	69.92	17	69.44	70.80	5.1	12,703	0.04%
2020/07/17	22	69.07	7	68.49	68.00	15	12,915	0.12%
2020/07/16	16	70.95	36	71.31	69.50	-20	13,172	-0.15%
2020/07/15	130	71.77	62	72.26	71.00	68	13,437	0.51%	大買/
2020/07/14	26.1	70.00	66	70.06	69.20	-40	13,526	-0.30%
2020/07/13	212	68.40	8	68.06	67.80	204	13,692	1.49%	大買/鉅額交易
2020/07/10	19	67.39	29	68.10	67.60	-10	13,861	-0.07%
2020/07/09	57	70.53	73	70.52	70.30	-16	14,017	-0.11%
2020/07/08	43	66.81	59.9	67.35	68.40	-16.9	13,902	-0.12%
2020/07/07	42	66.89	30	66.21	65.20	12	13,792	0.09%
2020/07/06	56	67.93	101	68.51	67.10	-45	13,694	-0.33%	大賣/
2020/07/03	37.4	66.16	12	66.28	65.00	25.4	13,380	0.19%
2020/07/02	39	65.89	38.1	66.12	66.10	0.9	13,427	0.01%
2020/07/01	99.1	64.53	100.5	64.91	64.40	-1.5	13,283	-0.01%
2020/06/30	43.1	63.00	101.2	62.29	63.60	-58.1	12,952	-0.45%	大賣/
2020/06/29	11	60.49	54	60.31	60.50	-43	12,820	-0.34%
2020/06/24	54	59.34	59	60.19	60.30	-5	12,768	-0.04%
2020/06/23	5	59.22	43	60.16	60.30	-38	12,731	-0.30%
2020/06/22	11	59.75	5	59.70	59.40	6	12,684	0.05%
2020/06/19	42	59.44	2	59.50	59.20	40	12,767	0.31%
2020/06/18	24	60.38	24	60.76	60.30	0	12,779	0.00%
2020/06/17	76	60.28	64	60.41	60.00	12	12,742	0.09%
2020/06/16	41	59.50	66.1	59.87	59.60	-25.1	12,743	-0.20%
2020/06/15	8	57.43	7	57.60	57.00	1	12,766	0.01%
2020/06/12	42	57.28	25	57.04	57.80	17	12,908	0.13%
2020/06/11	45	58.47	17	58.92	57.80	28	13,006	0.22%
2020/06/10	7	60.07	108	59.77	59.90	-101	13,216	-0.76%	大賣/鉅額交易
2020/06/09	20	60.13	92	60.44	59.70	-72	13,447	-0.54%
2020/06/08	27.1	60.12	43	60.47	59.60	-16	13,808	-0.12%
2020/06/05	42	61.19	31.1	61.48	60.90	10.9	14,205	0.08%
2020/06/04	102	61.30	10	60.89	60.70	92	14,240	0.65%	大買/
2020/06/03	64	61.29	52	61.45	60.60	12	14,281	0.08%
2020/06/02	90	60.39	26	60.46	60.20	64	14,234	0.45%
2020/06/01	46	60.12	79.2	60.52	61.50	-33.2	14,121	-0.24%
2020/05/29	1	58.00	5	59.18	58.70	-4	14,067	-0.03%
2020/05/28	11	59.11	6	59.20	58.50	5	14,288	0.03%
2020/05/27	22	59.60	27.1	59.85	59.80	-5.1	14,419	-0.04%
2020/05/26	25	59.36	39	59.24	58.50	-14	14,268	-0.10%
2020/05/25	35	58.14	71.2	56.56	58.80	-36.2	14,013	-0.26%
2020/05/22	0	0.00	19	55.23	55.00	-19	13,773	-0.14%
2020/05/21	9	55.96	154.1	56.13	56.00	-145.1	13,804	-1.05%	大賣/鉅額交易
2020/05/20	198.1	54.71	6	55.02	54.50	192.1	13,746	1.40%	大買/鉅額交易
2020/05/19	1	55.90	31	55.77	55.30	-30	13,766	-0.22%
2020/05/18	26.1	55.65	40	55.63	55.60	-13.9	13,818	-0.10%
2020/05/15	13	56.22	26	56.62	57.00	-13	13,803	-0.09%
2020/05/14	72.1	57.39	9.1	57.51	55.90	63	13,718	0.46%
2020/05/13	36	58.24	8	58.41	58.00	28	13,535	0.21%
2020/05/12	9	58.79	47	59.22	59.70	-38	13,396	-0.28%
2020/05/11	57.1	58.11	53.1	58.61	58.70	4	13,232	0.03%
2020/05/08	67	57.68	39.3	57.00	56.80	27.7	12,971	0.21%
2020/05/07	123	57.25	43	57.28	58.30	80	12,729	0.63%	大買/
2020/05/06	63	59.86	32	58.67	58.20	31	12,280	0.25%
2020/05/05	58	61.37	21	61.15	61.00	37	11,905	0.31%
2020/05/04	52	62.37	13	62.26	62.10	39	11,699	0.33%
2020/04/30	27	65.25	53	65.47	64.70	-26	11,530	-0.23%
2020/04/29	30	64.48	41	64.98	65.20	-11	11,381	-0.10%
2020/04/28	84	65.17	106	65.31	64.60	-22	11,278	-0.20%	大賣/
2020/04/27	35	63.77	30	64.10	63.30	5	11,074	0.05%
2020/04/24	74	64.07	54.3	63.96	63.10	19.7	10,867	0.18%
2020/04/23	45	62.21	54	62.94	63.20	-9	10,455	-0.09%
2020/04/22	59	62.77	33	62.55	62.80	26	10,301	0.25%
2020/04/21	90	65.07	80.1	63.69	62.70	9.9	9,967	0.10%
2020/04/20	77	65.91	76	65.79	67.50	1	9,620	0.01%
2020/04/17	87	63.77	245	63.03	62.60	-158	9,177	-1.72%	大賣/鉅額交易
2020/04/16	61	57.11	72	58.89	60.50	-11	8,585	-0.13%
2020/04/15	30.5	53.60	40.2	54.23	55.00	-9.7	8,142	-0.12%
2020/04/14	78.2	52.21	66	52.07	53.60	12.2	7,906	0.15%
2020/04/13	43	48.27	67	49.65	49.75	-24	7,571	-0.32%
2020/04/10	18	47.91	16	47.95	48.00	2	7,409	0.03%
2020/04/09	1	46.85	11	47.42	47.35	-10	7,446	-0.13%
2020/04/08	12	48.09	4	47.98	47.75	8	7,427	0.11%
2020/04/07	20.1	47.11	36	47.49	48.00	-15.9	7,403	-0.21%
2020/04/06	16	44.41	4	44.49	44.55	12	7,292	0.16%
2020/04/01	10	43.97	8	44.09	44.00	2	7,271	0.03%
2020/03/31	14	43.24	9	43.39	44.00	5	7,377	0.07%
2020/03/30	2	41.58	17.8	41.75	42.50	-15.8	7,223	-0.22%
2020/03/27	9	42.17	28	43.07	41.65	-19	7,201	-0.26%
2020/03/26	1	42.75	7	42.45	42.75	-6	7,160	-0.08%
2020/03/25	25	42.47	17	42.25	42.25	8	7,277	0.11%
2020/03/24	30	41.14	22	41.03	41.10	8	7,223	0.11%
2020/03/23	9	38.64	7	38.80	38.65	2	7,214	0.03%
2020/03/20	18	38.33	17	38.77	38.65	1	7,303	0.01%
2020/03/19	21	38.01	50	36.50	36.15	-29	7,286	-0.40%
2020/03/18	47	41.60	26	41.31	40.10	21	7,214	0.29%
2020/03/17	23	42.69	9	42.39	42.50	14	7,254	0.19%
2020/03/16	75	44.78	74	45.26	44.00	1	7,283	0.01%
2020/03/13	97.2	43.52	85	43.60	43.00	12.2	7,539	0.16%
2020/03/12	500	50.43	454.1	49.11	47.35	45.9	7,367	0.62%	大買/大賣/
2020/03/11	1,542.1	52.89	1,632	52.88	52.60	-89.9	7,030	-1.28%	大買/大賣/
2020/03/10	288	48.15	253	48.08	48.50	35	6,674	0.52%	大買/大賣/
2020/03/09	8	49.29	15	48.92	47.55	-7	6,638	-0.11%
2020/03/06	7	49.35	28	49.27	49.85	-21	6,833	-0.31%
2020/03/05	12.1	49.22	25	49.53	49.60	-12.9	7,229	-0.18%
2020/03/04	6	48.07	22	48.42	48.50	-16	7,213	-0.22%
2020/03/03	101	48.95	52.1	49.03	47.90	48.9	7,165	0.68%	大買/
2020/03/02	62.1	48.95	75	48.57	50.50	-12.9	6,855	-0.19%
2020/02/27	4	47.69	32	47.93	47.45	-28	6,627	-0.42%
2020/02/26	11	47.35	11	47.42	46.80	0	6,515	0.00%
2020/02/25	12	47.97	11	48.06	48.45	1	6,464	0.02%
2020/02/24	21.1	48.11	8	48.23	48.30	13.1	6,418	0.20%
2020/02/21	41	48.05	4	48.05	47.50	37	6,327	0.58%
2020/02/20	18	47.51	52	47.77	48.00	-34	6,224	-0.55%
2020/02/19	15	47.72	11	47.10	47.15	4	6,098	0.07%
2020/02/18	26	46.25	37	46.64	47.00	-11	5,964	-0.18%
2020/02/17	6	44.90	1	45.10	45.50	5	5,836	0.09%
2020/02/14	5	43.60	4	43.95	44.00	1	5,766	0.02%
2020/02/13	4	43.40	4	43.24	43.10	0	5,723	0.00%
2020/02/12	3	43.20	0	0.00	43.20	3	5,698	0.05%
2020/02/10	2	42.10	0	0.00	42.25	2	5,738	0.03%
2020/02/07	1	44.30	0	0.00	42.90	1	5,749	0.02%
2020/02/06	0	0.00	1	44.30	44.40	-1	5,733	-0.02%
2020/02/05	2	43.60	1	43.80	43.95	1	5,740	0.02%
2020/02/04	0	0.00	2	43.85	44.05	-2	5,734	-0.03%
2020/02/03	1	42.10	2	42.93	43.80	-1	5,756	-0.02%
2020/01/31	7	42.95	5	43.13	43.65	2	5,725	0.03%
2020/01/30	4	43.05	57	42.86	43.10	-53	5,689	-0.93%
2020/01/20	2	46.35	1	46.40	46.55	1	5,648	0.02%
2020/01/17	5	45.95	0	0.00	46.00	5	5,626	0.09%
2020/01/16	18	46.24	9	46.11	46.65	9	5,574	0.16%
2020/01/15	3	46.77	2	46.90	46.55	1	5,494	0.02%
2020/01/14	20	47.44	1	47.75	47.15	19	5,475	0.35%
2020/01/13	5	47.06	0	0.00	47.10	5	5,408	0.09%
2020/01/10	10	46.95	32	47.32	47.35	-22	5,402	-0.41%
2020/01/09	14	47.10	21	47.19	46.90	-7	5,394	-0.13%
2020/01/08	10	46.80	0	0.00	46.85	10	5,490	0.18%
2020/01/07	71	46.66	11	46.88	46.70	60	5,491	1.09%
2020/01/06	10	46.37	16	47.23	46.70	-6	5,459	-0.11%
2020/01/03	13	47.98	7	47.33	47.30	6	5,427	0.11%
2020/01/02	2	47.43	26	48.14	48.25	-24	5,338	-0.45%
2019/12/31	4	48.08	7	48.26	47.30	-3	5,272	-0.06%
2019/12/30	12.1	48.15	8	48.14	48.35	4.1	5,204	0.08%
2019/12/27	4	47.60	13	47.81	48.20	-9	5,152	-0.17%
2019/12/26	95	48.58	106	47.99	47.15	-11	5,074	-0.22%	大賣/
2019/12/25	5.5	47.59	19	47.53	47.60	-13.5	4,899	-0.28%
2019/12/24	0	0.00	5	47.30	47.25	-5	4,880	-0.10%
2019/12/23	12	46.43	156	46.48	46.90	-144	4,849	-2.97%	大賣/鉅額交易
2019/12/20	97	47.71	52	47.59	46.50	45	4,800	0.94%
2019/12/19	2	47.90	3	47.38	47.90	-1	4,662	-0.02%
2019/12/18	5	47.26	2	47.83	47.30	3	4,607	0.07%
2019/12/17	16	47.90	30	48.14	48.00	-14	4,553	-0.31%
2019/12/16	24.1	47.90	27	47.88	47.55	-2.9	4,401	-0.07%
2019/12/13	47.1	47.07	17.2	46.77	46.90	29.9	4,309	0.69%
2019/12/12	42	47.80	49	48.45	47.80	-7	4,222	-0.17%
2019/12/11	43.1	47.62	22	47.69	47.90	21.1	4,013	0.53%
2019/12/10	65.1	45.87	170	46.48	47.80	-104.9	3,795	-2.76%	大賣/鉅額交易
2019/12/09	9	44.70	17	44.79	44.05	-8	3,261	-0.25%
2019/12/06	8	44.46	8.1	44.63	43.95	-0.1	3,164	0.00%
2019/12/05	64	44.50	34	44.36	44.80	30	3,070	0.98%
2019/12/04	49	43.80	21	43.98	44.20	28	2,978	0.94%
2019/12/03	143	44.14	170	44.46	44.05	-27	2,899	-0.93%	大買/大賣/
2019/12/02	46.1	42.62	136	43.39	44.30	-89.9	2,609	-3.45%	大賣/
2019/11/29	1	41.00	5	40.71	40.95	-4	2,316	-0.17%
2019/11/28	9	40.08	21	40.26	40.10	-12	2,249	-0.53%
2019/11/27	2	38.75	50	39.20	39.55	-48	2,165	-2.22%
2019/11/26	106	38.62	57	38.82	38.90	49	2,150	2.28%	大買/
2019/11/25	3	38.30	3	38.00	37.95	0	2,133	0.00%
2019/11/22	8	38.17	2	38.25	38.30	6	2,265	0.26%
2019/11/21	3	38.40	0	0.00	38.30	3	2,400	0.12%
2019/11/19	0	0.00	1	38.35	38.35	-1	2,730	-0.04%
2019/11/18	0	0.00	1	38.50	38.35	-1	2,742	-0.04%
2019/11/15	1	38.20	0	0.00	38.35	1	2,753	0.04%
2019/11/14	1	38.35	11	38.32	38.20	-10	2,777	-0.36%
2019/11/13	0	0.00	15	38.60	38.70	-15	2,823	-0.53%
2019/11/12	1	38.35	1	38.45	38.45	0	2,902	0.00%
2019/11/11	2	38.83	7	39.27	38.45	-5	2,952	-0.17%
2019/11/08	5	39.20	48	39.26	39.40	-43	2,966	-1.45%
2019/11/07	84	38.97	16	39.05	38.90	68	2,967	2.29%
2019/11/06	2	38.60	2	38.65	38.55	0	2,981	0.00%
2019/11/05	3	38.20	0	0.00	38.45	3	2,999	0.10%
2019/11/04	3	38.10	1	38.15	38.05	2	3,001	0.07%
2019/11/01	3	37.80	0	0.00	37.85	3	2,988	0.10%
2019/10/31	30	37.54	0	0.00	37.40	30	3,003	1.00%
2019/10/30	0	0.00	1	38.40	38.40	-1	2,962	-0.03%
2019/10/29	6	38.39	18	38.51	38.25	-12	2,973	-0.40%
2019/10/28	3	38.70	7	38.94	38.30	-4	2,990	-0.13%
2019/10/25	6	38.98	2	39.10	39.00	4	2,989	0.13%
2019/10/24	1	38.85	0	0.00	39.00	1	3,077	0.03%
2019/10/22	1	39.05	0	0.00	39.20	1	3,100	0.03%
2019/10/18	8	38.76	3	39.00	38.90	5	3,121	0.16%
2019/10/17	1	39.00	0	0.00	38.95	1	3,090	0.03%
2019/10/16	30	39.93	29	40.60	39.35	1	3,069	0.03%
2019/10/15	3	38.95	4	38.50	38.40	-1	2,957	-0.03%
2019/10/14	3	39.03	2	39.08	39.20	1	2,940	0.03%
2019/10/09	4	38.36	7	38.86	38.50	-3	2,924	-0.10%
2019/10/08	7	38.98	0	0.00	39.00	7	2,927	0.24%
2019/10/07	1	39.15	1	39.30	39.15	0	2,922	0.00%
2019/10/04	6	38.87	1	38.85	38.90	5	2,917	0.17%
2019/10/03	1	39.00	0	0.00	39.00	1	2,912	0.03%
2019/10/02	0	0.00	3	39.22	39.40	-3	2,895	-0.10%
2019/09/27	5	39.40	0	0.00	38.95	5	2,873	0.17%
2019/09/26	0	0.00	1	39.95	39.95	-1	2,859	-0.03%
2019/09/25	2	39.83	1	39.95	39.90	1	2,859	0.03%
2019/09/24	7	40.86	5	41.20	40.55	2	2,847	0.07%
2019/09/23	2	40.75	104	40.65	40.75	-102	2,810	-3.63%	大賣/鉅額交易
2019/09/20	3	40.33	3	40.45	40.60	0	2,802	0.00%
2019/09/19	1	40.00	0	0.00	40.10	1	2,764	0.04%
2019/09/18	1	39.40	4	39.94	40.05	-3	2,755	-0.11%
2019/09/17	2	39.58	14	39.73	39.45	-12	2,736	-0.44%
2019/09/16	0	0.00	3	40.18	40.20	-3	2,700	-0.11%
2019/09/12	0	0.00	7	40.24	40.35	-7	2,684	-0.26%
2019/09/11	1	40.50	7	40.54	40.20	-6	2,671	-0.22%
2019/09/10	105	40.60	10	40.78	40.55	95	2,655	3.58%	大買/
2019/09/09	0	0.00	19	40.64	40.50	-19	2,628	-0.72%
2019/09/06	21	40.25	46	40.43	40.00	-25	2,591	-0.96%
2019/09/05	56	41.32	4	41.15	40.95	52	2,517	2.07%
2019/09/04	8.1	40.92	5	40.95	40.90	3.1	2,472	0.12%
2019/09/03	42	41.33	93	41.90	40.90	-51	2,420	-2.11%
2019/09/02	14	40.25	25	41.18	41.25	-11	2,180	-0.50%
2019/08/30	10	40.06	6	40.29	39.85	4	2,114	0.19%
2019/08/29	0	0.00	5	40.12	39.95	-5	2,089	-0.24%
2019/08/28	8	39.61	41	39.33	39.70	-33	2,049	-1.61%
2019/08/27	29	39.96	95	40.30	39.45	-66	2,008	-3.29%
2019/08/26	6	39.40	57	39.82	39.10	-51	1,855	-2.75%
2019/08/23	14	39.57	112.3	41.26	38.60	-98.3	1,693	-5.81%	大賣/
2019/08/22	8	39.30	115.5	39.16	40.45	-107.5	1,428	-7.52%	大賣/鉅額交易
2019/08/21	3	39.25	16	38.88	39.00	-13	1,323	-0.98%
2019/08/20	62	38.59	1	38.15	38.10	61	1,279	4.77%
2019/08/19	58	38.62	13	38.12	38.70	45	1,263	3.56%
2019/08/16	8	38.56	2	38.50	38.10	6	1,244	0.48%
2019/08/15	39	36.99	26	37.81	37.85	13	1,196	1.09%
2019/08/14	5	39.79	35	39.84	39.55	-30	1,126	-2.66%
2019/08/13	1	39.75	23	39.70	39.70	-22	1,077	-2.04%
2019/08/12	1.6	39.67	25	39.76	39.70	-23.4	1,050	-2.23%
2019/08/08	3	39.17	10	39.27	39.35	-7	1,008	-0.69%
2019/08/07	15	38.64	10	39.04	38.65	5	971	0.51%
2019/08/06	1	37.75	1	37.80	37.90	0	933	0.00%
2019/08/05	4	37.30	0	0.00	37.20	4	921	0.43%
2019/08/02	8	37.28	0	0.00	37.60	8	925	0.86%
2019/08/01	5	38.22	2	38.20	38.20	3	917	0.33%
2019/07/31	2	38.05	1	38.30	38.40	1	925	0.11%
2019/07/30	3.1	38.71	3	38.35	38.65	0.1	986	0.01%
2019/07/29	3.1	39.26	25	39.20	39.25	-21.9	981	-2.23%
2019/07/26	17	38.72	5	38.45	38.00	12	959	1.25%
2019/07/25	1	38.30	1	38.40	38.40	0	868	0.00%
2019/07/23	3	37.32	0	0.00	37.10	3	863	0.35%
2019/07/22	0	0.00	2	37.20	37.25	-2	892	-0.22%
2019/07/19	0	0.00	1	36.40	36.40	-1	913	-0.11%
2019/07/18	1	36.20	3	36.22	36.20	-2	1,015	-0.20%
2019/07/17	0	0.00	0.5	36.20	36.20	-0.5	1,017	-0.05%
2019/07/12	0	0.00	2	36.05	36.05	-2	1,040	-0.19%
2019/07/10	5.1	35.41	1	35.45	35.55	4.1	1,053	0.39%
2019/07/09	0	0.00	4	35.56	35.55	-4	1,074	-0.37%
2019/07/05	2	35.25	0	0.00	35.50	2	1,088	0.18%
2019/07/03	2	34.83	0	0.00	34.80	2	1,109	0.18%
2019/06/28	5	34.87	0	0.00	34.80	5	1,111	0.45%
2019/06/27	1	34.55	1	34.90	35.00	0	1,119	0.00%
2019/06/26	1	34.50	0	0.00	34.50	1	1,116	0.09%
2019/06/25	2	34.65	0	0.00	34.40	2	1,123	0.18%
2019/06/24	0	0.00	1	35.15	35.10	-1	1,125	-0.09%
2019/06/21	1	34.50	0	0.00	34.25	1	1,122	0.09%
2019/06/20	0	0.00	5	34.65	34.55	-5	1,117	-0.45%
2019/06/19	1	33.80	10	33.95	33.95	-9	1,113	-0.81%
2019/06/14	1	33.50	0	34.00	33.50	1	1,122	0.09%
2019/06/12	2	33.70	1	33.65	33.70	1	1,121	0.09%
2019/06/11	1	33.75	0	0.00	33.65	1	1,120	0.09%
2019/06/10	5	33.68	0	0.00	33.70	5	1,118	0.45%
2019/06/06	10	33.33	0	0.00	33.40	10	1,117	0.90%
2019/06/05	2	33.20	0	0.00	33.60	2	1,112	0.18%
2019/05/30	0.1	33.20	0	0.00	33.20	0.1	1,089	0.01%
2019/05/28	2	32.00	0	0.00	32.00	2	1,082	0.18%
2019/05/27	0	0.00	3	33.20	33.20	-3	1,077	-0.28%
2019/05/24	0	0.00	29	33.01	33.00	-29	1,074	-2.70%
2019/05/22	5	34.50	5	34.20	34.05	0	1,058	0.00%
2019/05/21	3	33.35	0	0.00	33.65	3	1,049	0.29%
2019/05/20	0	0.00	5	34.42	34.20	-5	1,032	-0.48%
2019/05/17	1	34.60	9	34.65	34.70	-8	1,021	-0.78%
2019/05/16	1	35.55	2	35.78	35.50	-1	1,007	-0.10%
2019/05/14	0	0.00	2	35.50	35.50	-2	995	-0.20%
2019/05/13	22	36.04	30	35.85	35.50	-8	980	-0.82%
2019/05/10	21	36.60	3	36.50	36.45	18	970	1.86%
2019/05/09	5	36.24	5	36.25	36.10	0	953	0.00%
2019/05/08	5	37.99	0.2	37.70	37.45	4.8	928	0.52%
2019/05/07	15	38.16	14	38.16	38.20	1	910	0.11%
2019/05/06	0	0.00	4	36.63	36.55	-4	824	-0.49%
2019/05/03	3	37.10	4	37.01	36.75	-1	793	-0.13%
2019/04/30	0	0.00	1	36.50	36.00	-1	747	-0.13%
2019/04/29	4	35.75	0	0.00	35.60	4	726	0.55%
2019/04/26	7	36.92	7	36.54	36.35	0	695	0.00%
2019/04/25	8	36.57	6.1	37.08	36.60	1.9	658	0.29%
2019/04/24	9.3	36.66	28	36.74	36.95	-18.7	614	-3.04%
2019/04/23	0.6	34.50	0	0.00	34.70	0.6	503	0.12%
2019/04/22	2	34.85	1	34.80	34.80	1	494	0.20%
2019/04/19	1	35.10	2	35.03	35.20	-1	478	-0.21%
2019/04/17	0	0.00	1	34.80	34.80	-1	443	-0.23%
2019/04/16	1	34.30	3	34.38	34.60	-2	419	-0.48%
2019/04/12	0	0.00	2	34.30	34.30	-2	378	-0.53%
2019/04/11	2	33.90	0	0.00	34.05	2	359	0.56%
2019/04/10	5	33.85	0	0.00	33.85	5	344	1.45%
2019/04/08	1	32.90	0	0.00	33.00	1	313	0.32%
2019/04/03	0	0.00	4	32.35	32.90	-4	300	-1.33%
2019/04/01	2	32.55	0	0.00	32.20	2	274	0.73%
2019/03/28	5	32.20	3	32.30	32.30	2	248	0.80%
2019/03/27	2	32.80	0	0.00	32.80	2	237	0.84%
2019/03/25	1	33.65	0	0.00	33.65	1	217	0.46%
2019/03/22	1	34.05	0	0.00	34.10	1	214	0.47%
2019/03/12	0	34.00	0	0.00	34.00	0	210	0.00%
2019/02/25	1	33.90	0	0.00	33.95	1	221	0.45%
2019/02/21	1	34.45	0	0.00	34.05	1	223	0.45%
2019/02/18	1	34.25	0	0.00	33.75	1	231	0.43%
2019/02/14	0	0.00	1	33.75	33.95	-1	231	-0.43%
2019/02/13	0	0.00	1	33.30	33.55	-1	231	-0.43%
2019/01/28	3	33.65	3	34.00	34.10	0	224	0.00%
2019/01/25	0	0.00	1	33.15	33.15	-1	218	-0.46%
2019/01/24	1	33.40	0	0.00	33.05	1	221	0.45%
2019/01/22	0	0.00	5	33.50	33.50	-5	228	-2.19%
2019/01/14	1	31.70	0	0.00	31.80	1	230	0.43%
2019/01/11	1	32.20	0	0.00	32.10	1	237	0.42%
2019/01/04	1	32.10	1	31.90	31.95	0	260	0.00%
2019/01/02	1	32.20	0	0.00	32.20	1	279	0.36%
2018/12/25	1	31.85	0	0.00	31.95	1	286	0.35%
2018/12/22	0	0.00	1	32.35	32.00	-1	288	-0.35%
2018/12/21	1	32.00	0	0.00	32.00	1	290	0.34%
2018/12/20	3	32.55	0	0.00	32.40	3	290	1.03%
2018/12/19	2	32.50	0	0.00	32.50	2	292	0.68%
2018/12/18	4	33.03	20	32.60	32.30	-16	293	-5.45%
2018/12/14	20	33.59	0	0.00	33.10	20	295	6.76%
2018/12/13	1	32.65	0	0.00	33.30	1	295	0.34%
2018/12/07	0	0.00	1	32.05	32.90	-1	289	-0.35%
2018/12/06	0	0.00	6	32.86	32.20	-6	291	-2.06%
2018/12/04	2	34.03	0.3	33.90	33.95	1.7	291	0.58%
2018/12/03	5	34.78	0	0.00	34.60	5	290	1.72%
2018/11/27	0	0.00	1	32.95	33.10	-1	275	-0.36%
2018/11/26	0	0.00	1	33.40	33.20	-1	275	-0.36%
2018/11/22	0	0.00	1	33.50	33.35	-1	281	-0.36%
2018/11/20	0	0.00	2	33.15	33.00	-2	284	-0.70%
2018/11/13	0	0.00	0	31.65	31.60	0	274	-0.02%
2018/11/06	0	0.00	1	31.30	31.20	-1	315	-0.32%
2018/11/02	2	31.75	0	0.00	31.90	2	328	0.61%
2018/11/01	0	0.00	0.6	31.60	31.60	-0.6	329	-0.19%
2018/10/31	0.1	31.50	0	0.00	30.90	0.1	330	0.02%
2018/10/30	0	0.00	15	30.00	30.10	-15	333	-4.50%
2018/10/29	1	30.20	0	0.00	30.10	1	333	0.30%
2018/10/26	1	30.10	0	0.00	31.00	1	333	0.30%
2018/10/25	1	31.00	0	0.00	31.10	1	329	0.30%
2018/10/23	1	32.20	0	0.00	32.40	1	338	0.30%
2018/10/16	1	32.10	0	0.00	32.40	1	323	0.31%
2018/10/12	1	32.20	0	0.00	32.80	1	320	0.31%
2018/10/11	1	33.10	0	0.00	32.50	1	317	0.31%
2018/10/08	1	34.00	1	34.00	34.00	0	299	0.00%
2018/10/05	1	33.90	0	0.00	33.95	1	297	0.34%
2018/10/03	1	34.35	0	0.00	34.45	1	292	0.34%
2018/09/11	0	0.00	6	33.88	34.60	-6	394	-1.52%
2018/09/10	2	34.00	0	0.00	34.00	2	392	0.51%
2018/09/07	4	35.20	0	0.00	34.90	4	400	1.00%
2018/09/04	0	0.00	1	35.95	35.95	-1	437	-0.23%
2018/09/03	0	0.00	1	36.05	36.00	-1	440	-0.23%
2018/08/30	5	36.50	0	0.00	36.05	5	441	1.13%
2018/08/29	1	36.10	0	0.00	36.00	1	443	0.23%
2018/08/28	4	35.54	7	35.51	35.70	-3	440	-0.68%
2018/08/27	0	0.00	2	35.20	35.00	-2	435	-0.46%
2018/08/24	0	0.00	1	34.75	34.60	-1	436	-0.23%
2018/08/17	0	0.00	2	35.28	35.15	-2	475	-0.42%
2018/08/16	1	34.95	0	0.00	35.00	1	475	0.21%
2018/08/15	32	34.99	1	34.90	34.80	31	473	6.55%
2018/08/14	1	37.20	42	37.44	37.50	-41	460	-8.90%
2018/08/13	2	37.40	0	0.00	37.50	2	444	0.45%
2018/08/10	10	38.00	0	0.00	37.70	10	435	2.30%
2018/08/07	0	0.00	10	37.95	38.00	-10	422	-2.36%
2018/08/01	7	38.09	0	0.00	38.00	7	427	1.64%
2018/07/30	0	0.00	1	37.50	37.60	-1	425	-0.23%
2018/07/27	1	37.50	0	0.00	37.50	1	425	0.23%
2018/07/20	5	37.43	1	37.45	37.50	4	441	0.91%
2018/07/19	0	0.00	2	37.50	37.60	-2	445	-0.45%
2018/07/18	1	37.00	0	0.00	37.20	1	455	0.22%
2018/07/16	0	0.00	1	36.95	37.00	-1	468	-0.21%
2018/07/12	1	36.60	0	0.00	36.70	1	479	0.21%
2018/07/11	2	36.40	0	0.00	36.55	2	489	0.41%
2018/07/10	1	36.40	0	0.00	36.30	1	500	0.20%
2018/07/09	1	36.30	5	36.30	36.15	-4	504	-0.79%
2018/07/06	4	36.15	0	0.00	36.05	4	505	0.79%
2018/07/04	2	36.80	7	36.66	36.70	-5	507	-0.99%
2018/07/03	2	37.45	0	0.00	37.15	2	503	0.40%
2018/06/29	29	38.82	0	0.00	38.15	29	496	5.84%
2018/06/27	1	36.85	0.2	37.00	36.80	0.8	431	0.20%
2018/06/20	1	37.30	0	0.00	36.95	1	430	0.23%
2018/06/15	0	0.00	1	37.70	37.15	-1	429	-0.23%
2018/06/14	1	37.80	1	39.05	37.90	0	417	-0.01%
2018/06/12	10	37.60	0	0.00	37.50	10	385	2.59%
2018/06/08	1	37.90	0	0.00	37.80	1	388	0.26%
2018/06/07	1	37.90	0	0.00	37.90	1	391	0.26%
2018/06/05	2	38.45	0	0.00	38.00	2	409	0.49%
2018/06/04	10	38.30	0	0.00	38.25	10	407	2.45%
2018/05/31	0	0.00	2	38.30	37.45	-2	418	-0.48%
2018/05/30	2	38.00	1	37.90	38.40	1	418	0.24%
2018/05/29	2	38.53	2	38.75	38.40	0	417	0.00%
2018/05/28	1	37.95	1	37.50	37.95	0	410	0.00%
2018/05/25	2	37.25	0	0.00	37.20	2	400	0.50%
2018/05/24	0	0.00	5	36.80	36.95	-5	396	-1.26%
2018/05/23	0	0.00	0.1	36.70	36.65	-0.1	403	-0.03%
2018/05/16	0	0.00	0	36.90	36.60	0	443	0.00%
2018/05/14	0	0.00	6	37.20	37.20	-6	488	-1.23%
2018/05/09	21	37.14	0	0.00	36.90	21	507	4.14%
2018/05/03	6	36.15	0	0.00	36.25	6	541	1.11%
2018/04/26	0	0.00	1	36.00	36.00	-1	606	-0.16%
2018/04/25	16	35.92	1	36.15	36.05	15	640	2.34%
2018/04/23	2	36.85	2	36.80	36.85	0	889	0.00%
2018/04/20	10	37.50	0	0.00	37.35	10	897	1.11%
2018/04/18	3	37.60	0	0.00	37.70	3	887	0.34%
2018/04/17	2	37.50	3	37.63	37.60	-1	881	-0.11%
2018/04/12	0	0.00	1	39.00	39.10	-1	862	-0.12%
2018/04/10	2	38.75	0	0.00	38.70	2	874	0.23%
2018/04/03	0	0.00	1	38.85	38.95	-1	881	-0.11%
2018/03/31	6	39.25	0	0.00	39.10	6	883	0.68%
2018/03/23	0	0.00	1	38.65	38.80	-1	889	-0.11%
2018/03/16	1	39.00	0	0.00	38.95	1	905	0.11%
2018/03/14	1	39.40	0	0.00	39.35	1	901	0.11%
2018/03/09	1.5	38.40	2	38.25	38.75	-0.5	901	-0.06%
2018/03/05	0	0.00	10	38.85	38.80	-10	925	-1.08%
2018/03/01	0	0.00	1	39.20	39.20	-1	972	-0.10%
2018/02/22	1	39.70	0	0.00	39.25	1	979	0.10%
2018/02/09	31	38.65	9	38.67	38.95	22	964	2.28%
2018/02/07	7	39.44	0	0.00	39.10	7	954	0.73%
2018/02/06	12	39.17	13	39.09	39.10	-1	940	-0.11%
2018/02/05	10	40.05	0	0.00	40.80	10	916	1.09%
2018/01/31	2	40.50	0	41.00	41.00	2	913	0.21%
2018/01/29	1	41.15	0	0.00	40.95	1	896	0.11%
2018/01/26	2	41.95	1	41.30	41.30	1	886	0.11%
2018/01/25	11.2	41.79	13	41.79	41.70	-1.8	888	-0.20%
2018/01/24	0	0.00	2	42.25	42.25	-2	875	-0.23%
2018/01/23	3	42.28	2	42.08	42.00	1	869	0.11%
2018/01/22	1	42.00	1.1	42.34	42.20	-0.1	863	-0.01%
2018/01/19	16	43.13	17	42.79	42.55	-1	839	-0.12%
2018/01/18	79.1	43.75	142	43.89	43.00	-62.9	802	-7.84%	大賣/
2018/01/17	18	41.61	28	41.43	41.75	-10	596	-1.68%
2018/01/15	0	0.00	0	39.95	40.00	0	546	-0.01%
2018/01/08	0	0.00	3	40.05	39.90	-3	586	-0.51%
2018/01/05	18	40.30	0	0.00	40.15	18	591	3.05%
2018/01/04	2	40.25	0	0.00	40.30	2	602	0.33%
2018/01/03	2	39.55	1	39.60	39.75	1	601	0.17%