晶技 (3042)-凱基-中港券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
1,209張
產業
上市電子零組件類股
1042人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/11/21	0	110.50	0	0.00	110.00	0	2,025	0.00%
2024/11/20	0	109.54	2	111.50	111.50	-2	2,044	-0.10%
2024/11/19	1	108.50	0.1	111.25	110.50	1	2,028	0.05%
2024/11/18	0.1	108.00	2.2	109.95	108.50	-2.1	2,021	-0.10%
2024/11/15	0	109.50	0	0.00	109.50	0	2,008	0.00%
2024/11/14	0.1	111.25	0.2	112.50	111.50	-0.1	2,011	0.00%
2024/11/13	2	113.01	0	0.00	113.00	2	2,010	0.10%
2024/11/12	0.1	112.00	0.1	114.75	113.50	-0.1	2,027	0.00%
2024/11/11	0.2	112.34	0	113.50	114.00	0.1	2,036	0.00%
2024/11/08	1.1	112.52	0	0.00	112.50	1.1	2,058	0.05%
2024/11/06	1.4	114.29	4	114.13	113.50	-2.6	2,084	-0.12%
2024/11/05	0.4	115.81	0	0.00	116.00	0.4	2,140	0.02%
2024/11/04	1.2	119.31	2	119.25	117.50	-0.8	2,201	-0.04%
2024/11/01	0	0.00	1.3	118.78	121.00	-1.3	2,269	-0.06%
2024/10/30	1.1	118.46	0.2	119.61	118.00	0.9	2,271	0.04%
2024/10/29	0.3	117.85	0	120.00	120.50	0.2	2,283	0.01%
2024/10/28	2	120.50	0.3	120.20	121.00	1.8	2,265	0.08%
2024/10/25	2.1	118.96	2	120.00	119.00	0.1	2,267	0.00%
2024/10/24	0.1	119.10	0.2	121.00	118.00	0	2,253	0.00%
2024/10/23	2.5	121.82	7	120.76	121.00	-4.6	2,204	-0.21%
2024/10/22	0	0.00	0.8	115.77	116.50	-0.8	2,071	-0.04%
2024/10/21	0.1	111.67	1.2	113.57	114.50	-1.2	2,063	-0.06%
2024/10/18	1	112.22	0	114.50	112.00	1	2,076	0.05%
2024/10/17	1.4	113.02	0	115.50	112.50	1.4	2,087	0.07%
2024/10/16	20.4	114.97	0.1	115.70	113.00	20.3	2,098	0.97%
2024/10/15	0	0.00	0.8	114.13	115.00	-0.8	2,054	-0.04%
2024/10/14	0	0.00	0.1	112.00	112.50	-0.1	2,022	0.00%
2024/10/11	1	110.50	2	111.50	111.50	-1	2,037	-0.05%
2024/10/09	1	110.00	0.1	112.00	110.50	1	2,102	0.05%
2024/09/30	0.1	108.50	0	0.00	109.00	0.1	2,375	0.00%
2024/09/26	0.1	110.50	1	111.50	109.50	-0.9	2,628	-0.04%
2024/09/24	1	110.50	0	0.00	109.50	1	2,807	0.04%
2024/09/23	0	0.00	3	110.67	111.00	-3	2,841	-0.11%
2024/09/20	1	109.50	0	0.00	109.50	1	2,899	0.03%
2024/09/19	0	0.00	4	110.25	110.50	-4	2,963	-0.13%
2024/09/18	1	108.50	1	109.50	108.00	0	3,037	0.00%
2024/09/16	1	108.50	0	0.00	109.00	1	3,152	0.03%
2024/09/12	1	108.50	0	0.00	109.00	1	3,422	0.03%
2024/09/11	0	0.00	1	107.50	107.00	-1	3,481	-0.03%
2024/09/10	1	110.49	0	0.00	106.50	1	3,509	0.03%
2024/09/06	1	108.50	0	0.00	108.50	1	3,579	0.03%
2024/09/05	1.1	108.51	0.1	109.00	108.00	1	3,631	0.03%
2024/09/04	0	109.50	0	0.00	108.50	0	3,646	0.00%
2024/09/03	0.1	114.00	0.1	115.50	114.00	0	3,611	0.00%
2024/09/02	0	114.75	1	115.52	116.50	-1	3,631	-0.03%
2024/08/30	2.1	114.25	2.2	115.33	115.00	-0.1	3,647	0.00%
2024/08/27	0	110.50	0	0.00	111.00	0	3,655	0.00%
2024/08/26	1	112.00	0	112.50	111.00	1	3,670	0.03%
2024/08/23	0	0.00	2	111.50	111.50	-2	3,710	-0.05%
2024/08/21	0	0.00	4	110.50	110.00	-4	3,758	-0.11%
2024/08/19	2	111.50	1	111.00	111.00	1	3,822	0.03%
2024/08/16	1	111.50	2	112.00	112.00	-1	3,897	-0.03%
2024/08/15	2	110.25	2	109.50	111.00	0	3,933	0.00%
2024/08/13	5	111.00	2	110.50	111.00	3	3,985	0.07%
2024/08/12	0	108.50	0	0.00	110.00	0	3,983	0.00%
2024/08/09	0	108.00	3	107.67	107.50	-3	3,973	-0.08%
2024/08/08	7	107.50	0	0.00	106.00	7	3,965	0.18%
2024/08/07	6	105.75	6	107.75	107.50	0	3,941	0.00%
2024/08/06	2	102.01	5.1	102.31	103.50	-3.1	3,892	-0.08%
2024/08/05	0.2	98.98	0.1	100.00	97.60	0	3,833	0.00%
2024/08/02	0	0.00	1.2	105.13	106.00	-1.2	3,777	-0.03%
2024/08/01	3	103.50	5.2	105.49	107.50	-2.2	3,768	-0.06%
2024/07/31	1.1	100.09	1.1	101.55	103.00	0	3,773	0.00%
2024/07/30	0.2	100.82	1	99.40	102.00	-0.8	3,811	-0.02%
2024/07/29	0.1	102.83	0	0.00	101.00	0.1	3,810	0.00%
2024/07/26	0.1	103.00	0	0.00	103.50	0.1	3,810	0.00%
2024/07/22	0.2	108.64	1	105.50	105.50	-0.8	3,806	-0.02%
2024/07/19	10.5	111.01	1	111.00	109.00	9.5	3,799	0.25%
2024/07/18	0.1	112.30	0	0.00	113.00	0.1	3,787	0.00%
2024/07/17	1.1	116.72	0.2	116.50	113.50	0.9	3,756	0.02%
2024/07/15	2.1	114.00	0	114.50	114.50	2	3,754	0.05%
2024/07/12	0.5	115.67	0	0.00	114.00	0.5	3,756	0.01%
2024/07/11	20	117.50	0.6	117.37	117.50	19.4	3,744	0.52%
2024/07/10	0	0.00	2.1	114.50	114.50	-2.1	3,733	-0.06%
2024/07/09	0.3	113.20	1	114.00	112.00	-0.8	3,719	-0.02%
2024/07/08	2.2	114.20	36	113.44	113.00	-33.8	3,691	-0.92%
2024/07/05	0.2	115.86	0.2	117.75	116.00	0	3,663	0.00%
2024/07/04	0.3	116.86	0	118.00	115.00	0.3	3,618	0.01%
2024/07/03	5	117.00	1.1	117.11	116.00	4	3,579	0.11%
2024/07/02	6.1	118.14	1.1	119.31	118.50	4.9	3,519	0.14%
2024/07/01	4.1	117.22	0.1	117.50	115.50	4	3,359	0.12%
2024/06/28	0	0.00	0	117.00	115.00	0	3,293	0.00%
2024/06/27	0	0.00	5	115.00	115.00	-5	3,262	-0.15%
2024/06/26	1.1	115.08	1.2	116.69	115.00	-0.1	3,505	0.00%
2024/06/25	26	111.98	10	112.00	112.50	16	3,593	0.45%
2024/06/24	4.2	111.55	0.1	114.33	111.50	4.1	3,564	0.12%
2024/06/21	0	0.00	2.2	116.44	113.50	-2.2	3,537	-0.06%
2024/06/20	44.2	107.36	0	0.00	113.00	44.2	3,492	1.27%
2024/06/19	0.2	116.58	77	119.94	115.50	-76.9	3,422	-2.25%
2024/06/18	6.1	120.23	6	118.67	118.50	0	3,454	0.00%
2024/06/14	0	0.00	16	117.88	118.50	-16	3,787	-0.42%
2024/06/13	29	119.96	3	118.85	119.00	26	3,796	0.68%
2024/06/12	0	0.00	8.2	118.31	118.50	-8.2	3,803	-0.22%
2024/06/11	1	117.50	3.3	116.97	117.00	-2.3	3,976	-0.06%
2024/06/07	0	0.00	1	114.52	114.00	-1	4,313	-0.02%
2024/06/06	5	116.00	1.1	115.50	115.00	4	4,403	0.09%
2024/06/05	3	116.67	0.1	116.25	116.00	3	4,380	0.07%
2024/06/03	0	0.00	0.1	113.00	114.50	-0.1	4,438	0.00%
2024/05/31	0	113.00	2.2	113.98	113.00	-2.1	4,550	-0.05%
2024/05/30	29.5	113.09	10	113.00	113.00	19.5	4,684	0.42%
2024/05/29	14.1	115.43	0	117.00	116.00	14	4,821	0.29%
2024/05/28	2	117.25	7.2	116.79	115.50	-5.2	4,786	-0.11%
2024/05/27	0	0.00	5.3	116.18	115.50	-5.3	4,754	-0.11%
2024/05/24	0	0.00	1.1	116.46	116.00	-1.1	4,732	-0.02%
2024/05/23	3	114.33	0.2	115.50	115.50	2.8	4,703	0.06%
2024/05/22	12	113.79	7.2	114.14	115.00	4.8	4,686	0.10%
2024/05/21	0	0.00	0.6	111.57	112.00	-0.6	4,652	-0.01%
2024/05/20	0.1	108.50	0	111.50	110.00	0	4,646	0.00%
2024/05/17	0.7	109.14	0	0.00	108.00	0.7	4,602	0.02%
2024/05/16	0.5	110.31	4	111.13	109.50	-3.6	4,566	-0.08%
2024/05/15	1	112.00	0.2	112.63	111.00	0.8	4,554	0.02%
2024/05/14	0	0.00	0.7	112.00	112.00	-0.7	4,543	-0.01%
2024/05/13	0.1	110.00	0	0.00	110.00	0.1	4,519	0.00%
2024/05/10	0.5	111.57	0.1	114.00	110.50	0.4	4,504	0.01%
2024/05/09	0	113.00	1.3	114.46	112.50	-1.3	4,471	-0.03%
2024/05/08	1	110.50	2.2	111.65	113.00	-1.2	4,445	-0.03%
2024/05/07	0.3	111.00	0.1	112.81	111.00	0.1	4,413	0.00%
2024/05/06	0.1	111.00	0.1	112.00	112.00	0	4,380	0.00%
2024/05/03	2.1	112.50	0.2	113.50	111.50	1.9	4,340	0.04%
2024/05/02	1.2	111.79	0	0.00	112.00	1.2	4,276	0.03%
2024/04/30	0	0.00	0.3	112.17	112.50	-0.3	4,246	-0.01%
2024/04/29	0	0.00	1.1	111.36	111.00	-1.1	4,221	-0.03%
2024/04/26	1.1	106.50	0.1	108.50	106.50	1	4,202	0.02%
2024/04/22	6	104.17	0	0.00	103.50	6	4,166	0.14%
2024/04/19	11.6	107.43	2	107.50	106.50	9.6	4,145	0.23%
2024/04/18	2	110.00	0	0.00	111.00	2	4,121	0.05%
2024/04/17	7	110.50	6.5	110.71	110.00	0.5	4,124	0.01%
2024/04/16	3.1	107.55	1	109.00	109.00	2.1	4,121	0.05%
2024/04/15	10.2	112.00	0	0.00	112.00	10.2	4,066	0.25%
2024/04/12	2.1	113.00	0.1	113.75	113.00	2	4,061	0.05%
2024/04/11	2.1	111.26	0.2	113.17	112.50	1.9	4,042	0.05%
2024/04/10	3	113.00	0.7	113.13	112.50	2.4	4,030	0.06%
2024/04/09	2	111.25	1.1	111.55	111.00	0.9	4,006	0.02%
2024/04/08	0.1	109.00	0.1	110.50	110.00	0	3,948	0.00%
2024/04/03	0.4	109.56	11	109.09	109.50	-10.6	3,918	-0.27%
2024/04/02	1.2	111.02	5	110.00	110.50	-3.8	3,889	-0.10%
2024/04/01	0.3	111.31	5	112.50	110.50	-4.7	3,849	-0.12%
2024/03/29	2	112.97	2	114.00	113.00	0	3,797	0.00%
2024/03/28	2.1	113.95	3	114.50	114.50	-0.9	3,512	-0.03%
2024/03/27	1	113.50	6.1	112.70	113.50	-5.1	3,365	-0.15%
2024/03/26	0.5	112.85	0	0.00	112.50	0.5	3,333	0.01%
2024/03/25	2.3	115.02	1	114.50	115.00	1.3	3,277	0.04%
2024/03/22	2.5	118.89	0.1	116.83	117.00	2.4	3,235	0.07%
2024/03/21	2	120.25	3.1	121.66	121.50	-1.1	3,152	-0.03%
2024/03/20	4.1	122.59	9.2	120.85	120.50	-5.1	3,020	-0.17%
2024/03/19	2.1	116.00	12.3	118.65	120.00	-10.2	2,829	-0.36%
2024/03/18	16.2	113.81	3	114.50	114.50	13.2	2,634	0.50%
2024/03/15	11.3	114.13	2	114.25	114.50	9.3	2,585	0.36%
2024/03/14	11	116.82	5	116.10	117.00	6	2,519	0.24%
2024/03/13	7	114.43	10.5	115.13	117.00	-3.5	2,330	-0.15%
2024/03/12	1	105.50	6.4	106.73	108.00	-5.4	1,972	-0.27%
2024/03/11	0	0.00	0.2	105.11	105.50	-0.2	1,893	-0.01%
2024/03/08	8.6	104.04	3.1	105.01	103.00	5.5	1,883	0.29%
2024/03/07	0.4	103.73	0	0.00	105.00	0.4	1,872	0.02%
2024/03/06	3.2	107.16	2.2	107.51	106.50	1	1,836	0.06%
2024/03/05	1.3	106.10	3.3	104.84	105.00	-2	1,729	-0.11%
2024/03/04	28	103.48	7.5	103.65	106.00	20.5	1,599	1.28%
2024/03/01	0	0.00	1	98.90	98.90	-1	1,440	-0.07%
2024/02/29	1	99.80	0	0.00	99.80	1	1,453	0.07%
2024/02/27	1	98.40	0	0.00	98.90	1	1,453	0.07%
2024/02/26	3	100.00	0.3	101.00	100.00	2.7	1,450	0.19%
2024/02/23	1	100.00	1	100.50	100.00	0	1,448	0.00%
2024/02/22	1	99.50	5.4	100.02	100.00	-4.3	1,430	-0.30%
2024/02/21	0	0.00	12.5	100.78	98.80	-12.5	1,401	-0.89%
2024/02/20	0.1	96.70	0	0.00	96.20	0.1	1,364	0.00%
2024/02/19	0	0.00	1	97.00	97.30	-1	1,372	-0.07%
2024/02/16	0	97.50	0	0.00	97.50	0	1,407	0.00%
2024/02/15	0	0.00	7.2	96.69	96.90	-7.2	1,483	-0.49%
2024/02/05	0	0.00	0.2	95.50	95.30	-0.2	1,482	-0.01%
2024/02/02	0	0.00	0.2	95.50	95.50	-0.2	1,504	-0.01%
2024/01/31	1.1	95.50	0	0.00	95.00	1.1	1,531	0.07%
2024/01/22	1	96.30	1.2	96.00	96.00	-0.2	1,558	-0.01%
2024/01/19	0	0.00	1	95.00	95.00	-1	1,552	-0.06%
2024/01/17	0.3	95.07	0	0.00	94.00	0.3	1,565	0.02%
2024/01/16	0.2	95.50	2.2	95.49	95.30	-2	1,554	-0.13%
2024/01/15	2	95.85	2.2	95.95	96.00	-0.2	1,558	-0.01%
2024/01/11	3.3	94.32	0	0.00	94.90	3.3	1,563	0.21%
2024/01/10	0.7	94.84	0	0.00	94.90	0.7	1,597	0.04%
2024/01/09	0	95.90	0.2	96.00	95.50	-0.2	1,623	-0.01%
2024/01/08	0.3	96.50	2	95.60	95.70	-1.7	1,671	-0.10%
2024/01/05	1.2	97.58	2	97.60	96.70	-0.8	1,709	-0.05%
2024/01/04	4.1	98.86	1	99.50	97.60	3.1	1,735	0.18%
2024/01/03	0	0.00	1	99.30	98.30	-1	1,746	-0.06%
2024/01/02	2	98.40	2.4	98.97	99.00	-0.4	1,746	-0.02%
2023/12/29	1	98.70	0	0.00	98.60	1	1,768	0.06%
2023/12/28	0	0.00	2.4	98.56	98.80	-2.4	1,784	-0.13%
2023/12/27	0	0.00	1	98.50	98.60	-1	1,796	-0.06%
2023/12/26	0	0.00	1	98.30	98.00	-1	1,856	-0.05%
2023/12/25	0.2	96.70	0	0.00	96.60	0.2	1,911	0.01%
2023/12/22	0	0.00	1	97.50	96.60	-1	1,965	-0.05%
2023/12/21	1.2	98.48	0	0.00	97.00	1.2	1,980	0.06%
2023/12/20	1	98.50	1	98.00	98.00	0	1,981	0.00%
2023/12/19	7.4	98.27	1	97.70	97.70	6.4	1,998	0.32%
2023/12/18	4.1	100.27	1	102.00	100.00	3.1	2,004	0.15%
2023/12/15	7	101.50	2.1	102.00	101.00	4.9	2,082	0.24%
2023/12/14	2	100.50	6	101.42	101.50	-4	2,197	-0.18%
2023/12/11	0.1	100.50	0	0.00	100.00	0.1	2,348	0.00%
2023/12/08	4.9	99.78	0	0.00	100.00	4.9	2,413	0.20%
2023/12/07	0.6	101.42	0.1	102.00	101.50	0.5	2,441	0.02%
2023/12/06	0	0.00	1.4	103.89	104.00	-1.4	2,475	-0.06%
2023/12/05	0.1	102.00	0.2	102.25	103.00	-0.1	2,521	0.00%
2023/12/04	0	0.00	8.3	102.45	103.00	-8.3	2,619	-0.32%
2023/12/01	0.4	101.36	0	0.00	101.50	0.4	2,901	0.01%
2023/11/30	0.2	101.67	2.3	103.87	103.00	-2.1	2,981	-0.07%
2023/11/29	1.2	102.80	5.8	103.14	102.50	-4.6	2,978	-0.15%
2023/11/28	2	101.00	1.1	101.02	102.00	1	3,012	0.03%
2023/11/27	1	101.50	5.4	101.68	100.50	-4.4	3,028	-0.15%
2023/11/24	1.3	99.73	2.4	100.43	100.50	-1.1	3,037	-0.04%
2023/11/22	0	100.00	0.2	100.00	100.00	-0.2	3,047	-0.01%
2023/11/21	2	101.00	2.1	100.99	100.00	-0.1	3,079	0.00%
2023/11/20	2	99.80	5.4	100.18	100.50	-3.4	3,146	-0.11%
2023/11/17	2	99.90	1.2	99.98	99.70	0.8	3,177	0.03%
2023/11/16	1.2	99.47	1	98.90	99.20	0.2	3,292	0.01%
2023/11/15	0	0.00	2.3	99.90	99.70	-2.3	3,374	-0.07%
2023/11/14	2.1	99.62	19.9	99.56	99.70	-17.7	3,463	-0.51%
2023/11/13	1.1	96.59	10.2	96.67	96.70	-9.1	3,599	-0.25%
2023/11/10	9.9	96.45	0.2	98.00	96.10	9.7	3,602	0.27%
2023/11/09	0.2	97.40	21.3	98.19	98.00	-21.1	3,590	-0.59%
2023/11/08	0.1	97.70	0	0.00	97.70	0.1	3,580	0.00%
2023/11/07	2	98.45	1.5	98.59	98.40	0.5	3,571	0.01%
2023/11/06	1	97.90	10	98.02	98.30	-9	3,575	-0.25%
2023/11/03	4	97.28	0	0.00	97.80	4	3,604	0.11%
2023/11/02	1	96.90	0.2	97.65	97.50	0.8	3,640	0.02%
2023/11/01	0.2	96.00	2	95.75	96.00	-1.8	3,684	-0.05%
2023/10/31	2.6	96.90	2	95.95	95.90	0.6	3,685	0.01%
2023/10/30	0	97.00	0	0.00	97.50	0	3,688	0.00%
2023/10/27	0.3	96.87	2	96.70	96.70	-1.7	3,706	-0.05%
2023/10/26	2.6	97.65	3	97.63	96.70	-0.4	3,718	-0.01%
2023/10/25	1	99.10	1.4	99.85	98.90	-0.4	3,722	-0.01%
2023/10/24	2	99.20	6.6	98.88	99.40	-4.6	3,739	-0.12%
2023/10/23	0	0.00	3	98.03	97.80	-3	3,759	-0.08%
2023/10/20	1.4	97.53	2	97.40	97.70	-0.6	3,783	-0.02%
2023/10/19	0	97.67	0	0.00	97.90	0	3,801	0.00%
2023/10/18	1.1	98.06	0.2	98.30	98.30	0.9	3,825	0.02%
2023/10/17	1.1	100.48	3	99.53	100.00	-1.9	3,781	-0.05%
2023/10/16	1.9	97.29	1.2	98.58	98.50	0.7	3,763	0.02%
2023/10/13	2	99.50	1.6	99.21	100.00	0.4	3,733	0.01%
2023/10/12	1.2	97.37	0.2	98.75	98.50	1	3,693	0.03%
2023/10/11	0	0.00	2.3	97.78	97.90	-2.3	3,676	-0.06%
2023/10/06	1	96.60	1	97.00	96.60	0	3,689	0.00%
2023/10/05	3.7	96.86	1	97.30	96.40	2.7	3,722	0.07%
2023/10/04	0.4	96.87	0	0.00	97.00	0.4	3,699	0.01%
2023/10/03	1	98.00	1	98.50	98.00	0	3,698	0.00%
2023/10/02	2.3	97.15	21.3	98.05	98.00	-19	3,711	-0.51%
2023/09/28	12	96.43	2	96.70	96.80	10	3,669	0.27%
2023/09/27	19.3	96.54	18	96.27	97.10	1.3	3,625	0.03%
2023/09/26	2.6	98.91	2.1	98.86	98.30	0.5	3,668	0.01%
2023/09/25	3.1	99.80	19.1	100.08	99.70	-16.1	3,714	-0.43%
2023/09/22	4.3	99.14	3.2	98.68	99.60	1.2	3,711	0.03%
2023/09/21	36.1	99.09	2.7	99.17	99.10	33.4	3,700	0.90%
2023/09/20	9.8	101.68	0.1	99.50	99.10	9.8	3,684	0.27%
2023/09/19	2.5	104.13	7.5	104.07	103.50	-5	3,634	-0.14%
2023/09/18	6	102.83	26.2	103.43	103.00	-20.2	3,582	-0.56%
2023/09/15	4	101.75	4.4	101.96	102.50	-0.4	3,520	-0.01%
2023/09/14	1.1	100.45	5.1	101.01	101.50	-4	3,503	-0.12%
2023/09/13	10	99.65	2	101.00	99.20	8	3,463	0.23%
2023/09/12	7.2	100.14	6.1	100.57	101.00	1.1	3,415	0.03%
2023/09/11	5.1	100.98	1.1	101.00	101.00	4	3,342	0.12%
2023/09/08	10.6	101.01	6.1	102.00	101.00	4.5	3,292	0.14%
2023/09/07	9.8	101.93	5.3	102.15	103.00	4.5	3,226	0.14%
2023/09/06	5.2	99.75	22.9	101.94	103.00	-17.7	3,130	-0.57%
2023/09/05	4	96.25	6.6	96.85	97.90	-2.6	2,825	-0.09%
2023/09/04	0	0.00	1.5	95.17	95.60	-1.5	2,749	-0.05%
2023/09/01	8	94.76	2.6	96.13	94.40	5.4	2,733	0.20%
2023/08/31	0	0.00	64.1	94.81	94.70	-64.1	2,686	-2.39%
2023/08/30	0	0.00	1.3	94.33	94.50	-1.3	2,684	-0.05%
2023/08/29	1	92.20	3.3	93.26	93.90	-2.3	2,672	-0.09%
2023/08/28	7.8	92.49	2	92.30	92.50	5.8	2,654	0.22%
2023/08/25	6.3	93.30	5.1	93.01	92.90	1.2	2,660	0.04%
2023/08/24	61	94.66	10.6	94.66	95.00	50.5	2,629	1.92%
2023/08/23	7	93.07	3	93.77	93.10	4	2,570	0.16%
2023/08/22	1.5	93.74	8.5	95.11	93.50	-7	2,549	-0.27%
2023/08/21	18.9	92.04	0	0.00	92.00	18.9	2,435	0.78%
2023/08/18	4.7	94.76	13.6	95.57	94.40	-8.9	2,340	-0.38%
2023/08/17	11	94.45	18.8	94.26	95.70	-7.8	2,208	-0.35%
2023/08/16	0	89.50	0.2	90.03	90.00	-0.2	1,983	-0.01%
2023/08/15	5	90.74	2	90.95	90.20	3	1,973	0.15%
2023/08/11	2	90.35	0.1	90.40	90.50	1.9	1,960	0.10%
2023/08/10	0.2	89.85	1	89.60	90.30	-0.8	1,956	-0.04%
2023/08/09	7.9	91.03	6.2	92.04	90.80	1.7	1,940	0.09%
2023/08/08	1	92.00	1.3	93.14	93.00	-0.3	1,902	-0.01%
2023/08/07	3.6	92.55	14.2	92.46	91.70	-10.6	1,865	-0.57%
2023/08/04	0.1	90.40	1.2	90.73	91.00	-1.2	1,833	-0.06%
2023/08/02	0	0.00	0.2	90.56	89.60	-0.2	1,827	-0.01%
2023/08/01	0	0.00	2	89.90	90.00	-2	1,820	-0.11%
2023/07/31	1.2	88.97	0.2	89.84	88.40	1	1,800	0.06%
2023/07/28	0.4	89.27	3.8	90.20	90.10	-3.5	1,781	-0.19%
2023/07/27	3.5	88.98	0	0.00	89.00	3.5	1,756	0.20%
2023/07/26	7.2	89.54	0	0.00	90.00	7.2	1,729	0.42%
2023/07/25	1	90.10	1.5	90.87	90.60	-0.5	1,701	-0.03%
2023/07/24	1	89.44	0	0.00	89.70	1	1,668	0.06%
2023/07/21	1	89.90	1.6	90.47	90.60	-0.6	1,649	-0.03%
2023/07/19	1	89.38	14	90.46	88.50	-13	1,637	-0.79%
2023/07/18	5.7	91.02	0	0.00	90.50	5.7	1,623	0.35%
2023/07/17	4.4	90.95	0.5	91.61	91.50	3.9	1,617	0.24%
2023/07/14	11.6	91.15	1	90.70	91.00	10.6	1,615	0.66%
2023/07/13	11.2	93.12	4.2	92.91	92.00	7	1,602	0.44%
2023/07/12	1	91.70	22.2	90.91	92.00	-21.2	1,561	-1.36%
2023/07/11	0	0.00	3.2	88.34	88.40	-3.2	1,516	-0.21%
2023/07/10	4.5	87.24	0.2	87.52	87.30	4.3	1,519	0.28%
2023/07/07	2.5	88.58	2.6	88.17	88.60	-0.1	1,505	-0.01%
2023/07/06	1.2	88.98	3.3	90.11	90.10	-2.2	1,481	-0.15%
2023/07/05	3	89.73	2.4	89.92	90.10	0.7	1,456	0.04%
2023/07/04	10.3	88.63	1.2	89.62	88.90	9.1	1,438	0.63%
2023/07/03	1.4	94.83	9.8	94.97	96.20	-8.4	1,336	-0.62%
2023/06/30	3	93.50	0	0.00	93.80	3	1,265	0.24%
2023/06/29	5.2	93.60	2	94.75	93.60	3.2	1,262	0.25%
2023/06/28	6.3	94.09	0	0.00	93.10	6.3	1,248	0.50%
2023/06/27	5.1	95.36	0	0.00	94.50	5.1	1,226	0.42%
2023/06/26	5	96.98	28.3	97.31	97.70	-23.3	1,195	-1.95%
2023/06/21	3.1	95.69	3.6	96.74	96.30	-0.5	1,137	-0.04%
2023/06/20	0	0.00	2	95.26	95.60	-2	1,107	-0.18%
2023/06/19	20.1	94.40	0.4	94.30	94.50	19.7	1,106	1.78%
2023/06/16	0.8	91.75	2.7	93.41	94.30	-1.9	1,105	-0.17%
2023/06/15	1.3	92.08	0	0.00	92.20	1.3	1,087	0.11%
2023/06/14	0.3	92.95	5	92.90	92.70	-4.7	1,087	-0.43%
2023/06/13	0.2	93.20	0.2	93.70	93.10	0	1,091	0.00%
2023/06/12	0.5	91.79	5	92.58	93.20	-4.5	1,099	-0.41%
2023/06/09	1.9	91.98	0.2	92.76	92.50	1.7	1,088	0.16%
2023/06/08	0	94.00	0.6	93.81	93.30	-0.5	1,087	-0.05%
2023/06/07	0	0.00	1.4	92.77	93.30	-1.4	1,081	-0.12%
2023/06/05	0	0.00	1.6	92.31	92.60	-1.6	1,095	-0.15%
2023/06/02	2.2	90.96	3	91.46	90.90	-0.8	1,123	-0.07%
2023/06/01	0	0.00	1.2	90.68	90.70	-1.2	1,116	-0.11%
2023/05/31	0	0.00	4.9	90.02	90.30	-4.9	1,120	-0.44%
2023/05/30	1	89.10	1.2	89.34	89.40	-0.1	1,108	-0.01%
2023/05/29	1	89.10	2.1	89.30	89.40	-1.1	1,107	-0.09%
2023/05/26	7.2	88.56	3.4	88.87	88.60	3.8	1,098	0.35%
2023/05/25	1	88.10	1.3	88.16	88.00	-0.3	1,081	-0.03%
2023/05/24	0	0.00	1.4	87.62	87.80	-1.4	1,073	-0.13%
2023/05/23	0	0.00	0.1	87.60	87.30	-0.1	1,074	-0.01%
2023/05/22	1	87.00	1.7	87.63	87.10	-0.7	1,084	-0.06%
2023/05/19	0	0.00	0.4	87.03	86.70	-0.4	1,083	-0.04%
2023/05/18	0	0.00	1	86.73	87.00	-1	1,090	-0.09%
2023/05/17	0	0.00	0.2	86.48	86.40	-0.2	1,099	-0.02%
2023/05/16	0	0.00	1.2	86.14	86.20	-1.2	1,125	-0.11%
2023/05/11	0	0.00	1	85.10	84.70	-1	1,154	-0.09%
2023/05/10	4.1	85.29	0	0.00	85.10	4.1	1,165	0.35%
2023/05/09	0	86.60	0.2	86.80	86.60	-0.2	1,158	-0.02%
2023/05/08	0	0.00	2.7	86.82	87.00	-2.7	1,178	-0.23%
2023/05/05	0	0.00	0.1	86.40	86.00	-0.1	1,200	-0.01%
2023/05/04	0.1	85.80	0	86.20	85.70	0	1,250	0.00%
2023/05/02	0	0.00	0.6	86.20	85.90	-0.6	1,321	-0.05%
2023/04/28	0	0.00	0.1	85.80	85.20	-0.1	1,330	-0.01%
2023/04/26	0.1	83.73	0	0.00	84.70	0.1	1,328	0.01%
2023/04/25	1.2	85.18	0	0.00	83.90	1.2	1,329	0.09%
2023/04/24	0.1	85.00	1.1	86.18	86.00	-1	1,311	-0.08%
2023/04/20	3.8	86.46	11	86.09	86.00	-7.3	1,342	-0.54%
2023/04/19	0.4	87.70	0	0.00	87.20	0.4	1,339	0.03%
2023/04/18	0.1	88.10	5	88.12	88.10	-4.9	1,329	-0.37%
2023/04/17	2	87.75	0	0.00	87.90	2	1,323	0.15%
2023/04/14	0.5	87.96	13	87.76	87.70	-12.5	1,323	-0.95%
2023/04/13	1.2	88.04	0	0.00	87.80	1.2	1,322	0.09%
2023/04/12	1.2	89.15	0	89.40	88.60	1.2	1,323	0.09%
2023/04/11	2	89.00	1.9	89.20	89.00	0.1	1,317	0.01%
2023/04/10	0.3	88.64	0	88.60	88.60	0.2	1,316	0.02%
2023/04/07	1	87.80	2.2	88.77	88.90	-1.2	1,322	-0.09%
2023/04/06	1	88.10	0	0.00	88.10	1	1,313	0.08%
2023/03/31	0	0.00	1.1	89.50	89.00	-1.1	1,310	-0.08%
2023/03/30	1	89.00	1	89.30	88.90	0	1,299	0.00%
2023/03/29	1	88.60	18.1	87.80	88.60	-17.1	1,289	-1.33%
2023/03/28	2	87.95	2.1	87.95	87.70	-0.1	1,301	-0.01%
2023/03/27	0	0.00	0.5	88.73	88.40	-0.5	1,303	-0.04%
2023/03/24	4	88.23	1	88.82	88.20	3	1,314	0.23%
2023/03/23	0	0.00	2.3	88.51	88.40	-2.3	1,299	-0.18%
2023/03/22	1	87.60	0.4	88.90	87.80	0.6	1,289	0.05%
2023/03/21	0	0.00	2.7	88.27	88.50	-2.7	1,265	-0.21%
2023/03/20	0	0.00	2.7	87.72	87.80	-2.7	1,251	-0.22%
2023/03/17	0	0.00	1.3	86.81	86.90	-1.3	1,244	-0.10%
2023/03/16	0	0.00	2.2	86.00	85.80	-2.2	1,240	-0.18%
2023/03/15	1.1	86.43	1.2	86.67	86.10	-0.1	1,239	-0.01%
2023/03/14	1	86.00	0	0.00	86.00	1	1,243	0.08%
2023/03/13	1	85.99	3	85.60	86.20	-2	1,243	-0.16%
2023/03/10	1.1	86.91	6.3	86.58	86.60	-5.2	1,240	-0.42%
2023/03/09	4.6	87.80	1.1	88.60	87.90	3.5	1,247	0.28%
2023/03/08	13.7	87.52	0.5	88.02	88.10	13.2	1,241	1.06%
2023/03/07	6.2	89.14	1.2	89.73	88.70	5.1	1,203	0.42%
2023/03/06	2.1	89.15	3.4	89.45	89.40	-1.3	1,148	-0.11%
2023/03/03	2.2	89.07	1.6	88.60	88.30	0.6	1,132	0.05%
2023/03/02	2	88.20	3.3	88.13	88.30	-1.3	1,126	-0.12%
2023/03/01	0	86.20	6	86.87	87.10	-6	1,113	-0.54%
2023/02/24	3.1	86.09	0.7	86.82	86.20	2.4	1,105	0.22%
2023/02/23	0	0.00	0.2	87.20	86.50	-0.2	1,099	-0.02%
2023/02/22	1	86.40	2.2	86.35	86.80	-1.2	1,104	-0.11%
2023/02/21	0	0.00	2.1	87.21	87.20	-2.1	1,110	-0.19%
2023/02/20	2.1	86.40	0.2	86.60	86.20	1.8	1,121	0.16%
2023/02/17	9.8	86.29	0	0.00	86.50	9.8	1,119	0.88%
2023/02/16	7	86.67	2.1	86.59	86.60	4.9	1,128	0.44%
2023/02/15	6	84.98	0.3	85.74	85.20	5.7	1,135	0.50%
2023/02/14	5.2	85.69	0.1	86.50	85.20	5.1	1,134	0.45%
2023/02/13	2.2	86.23	0.3	86.33	86.50	1.9	1,116	0.17%
2023/02/10	2	86.95	0	0.00	86.50	2	1,130	0.18%
2023/02/09	2	88.25	0.5	88.92	88.00	1.5	1,125	0.13%
2023/02/08	2	88.80	2.2	88.89	89.10	-0.2	1,125	-0.02%
2023/02/07	2.2	88.40	2.1	88.52	88.60	0.1	1,122	0.01%
2023/02/06	2.7	88.76	2	89.50	89.20	0.7	1,125	0.06%
2023/02/03	2.3	89.58	0	0.00	90.00	2.3	1,107	0.21%
2023/02/02	4	89.30	5.6	90.25	90.50	-1.6	1,083	-0.14%
2023/02/01	4.2	87.67	3.8	88.55	88.70	0.4	1,040	0.04%
2023/01/31	2.2	85.73	5.1	86.95	87.10	-2.9	1,011	-0.29%
2023/01/30	2.2	84.84	5.1	84.93	85.10	-2.9	984	-0.29%
2023/01/17	3.2	82.75	0.2	83.40	82.50	3	979	0.31%
2023/01/16	3.2	83.28	0.4	83.75	83.00	2.8	996	0.28%
2023/01/13	0.8	84.25	2	84.80	83.30	-1.2	1,012	-0.12%
2023/01/12	1.7	85.08	1	86.09	84.60	0.6	1,061	0.06%
2023/01/11	2.3	85.63	3	85.83	85.80	-0.7	1,087	-0.06%
2023/01/10	2	85.20	11.9	85.18	85.40	-9.9	1,095	-0.90%
2023/01/09	2	83.10	0.2	83.63	83.30	1.9	1,084	0.17%
2023/01/05	2	82.00	0	0.00	81.80	2	1,248	0.16%
2023/01/04	1	82.00	0	0.00	81.50	1	1,260	0.08%
2023/01/03	0	0.00	0.2	82.78	82.20	-0.2	1,279	-0.02%
2022/12/30	1	81.10	1	82.70	82.70	0	1,306	0.00%
2022/12/29	0.2	81.20	0	0.00	81.40	0.2	1,298	0.02%
2022/12/27	0.2	82.00	0	0.00	82.30	0.2	1,319	0.02%
2022/12/26	1	82.10	0	82.90	81.50	1	1,327	0.07%
2022/12/23	0.2	82.00	0	0.00	83.00	0.2	1,353	0.01%
2022/12/21	0.7	82.44	0	0.00	81.80	0.7	1,402	0.05%
2022/12/20	2.5	84.47	1	85.90	83.00	1.5	1,406	0.11%
2022/12/19	2	85.35	25	85.15	85.50	-23	1,429	-1.61%
2022/12/16	2	84.70	2.4	85.74	86.20	-0.4	1,418	-0.03%
2022/12/15	1	85.10	0.4	85.42	85.20	0.6	1,401	0.04%
2022/12/14	0	0.00	0.4	85.15	85.40	-0.4	1,403	-0.03%
2022/12/13	0	0.00	1	85.00	84.20	-1	1,398	-0.07%
2022/12/12	1	83.40	0.9	84.85	85.20	0.1	1,395	0.01%
2022/12/09	0.4	84.14	1	84.80	84.30	-0.6	1,402	-0.04%
2022/12/08	0	0.00	1.3	83.77	84.40	-1.3	1,401	-0.09%
2022/12/07	0.1	82.50	14.2	83.10	83.30	-14.1	1,403	-1.00%
2022/12/06	11.5	84.22	5	84.72	83.00	6.5	1,401	0.46%
2022/12/05	2	85.95	0	0.00	85.80	2	1,387	0.14%
2022/12/02	4	86.10	3.5	85.84	86.00	0.6	1,384	0.04%
2022/12/01	1	85.60	12.8	85.36	85.40	-11.8	1,375	-0.85%
2022/11/30	2	82.95	1.9	83.41	83.50	0.2	1,371	0.01%
2022/11/29	2	81.75	0	0.00	82.10	2	1,367	0.15%
2022/11/28	0	0.00	0.1	82.45	82.20	-0.1	1,369	-0.01%
2022/11/24	3.2	81.38	2.1	82.08	82.50	1.1	1,380	0.08%
2022/11/23	3	81.40	0	0.00	81.20	3	1,372	0.22%
2022/11/22	2.2	81.16	0	0.00	81.20	2.2	1,388	0.16%
2022/11/21	4.1	81.63	0	0.00	81.60	4.1	1,398	0.29%
2022/11/18	25	83.61	0.2	83.92	82.00	24.8	1,398	1.77%
2022/11/17	4.2	82.46	0.1	83.50	83.10	4.2	1,399	0.30%
2022/11/16	0	0.00	0.5	83.10	82.90	-0.5	1,406	-0.04%
2022/11/15	3	81.70	0.1	82.20	82.10	3	1,400	0.21%
2022/11/14	3.2	80.92	0	0.00	81.60	3.2	1,413	0.23%
2022/11/11	4.7	81.27	1.1	82.71	81.00	3.5	1,442	0.24%
2022/11/09	0	0.00	1.3	80.10	80.10	-1.3	1,480	-0.09%
2022/11/08	0	80.40	0.2	80.33	79.40	-0.1	1,480	-0.01%
2022/11/07	1	79.50	0	0.00	79.50	1	1,501	0.07%
2022/11/04	0	0.00	1.2	78.99	78.80	-1.2	1,514	-0.08%
2022/11/03	0	0.00	0.7	78.44	78.40	-0.7	1,521	-0.04%
2022/11/02	0	0.00	1.8	77.66	77.50	-1.8	1,526	-0.12%
2022/11/01	0	0.00	1.1	76.63	76.90	-1.1	1,517	-0.07%
2022/10/31	0	0.00	11	75.78	76.30	-11	1,519	-0.72%
2022/10/28	2	74.70	10	74.65	75.50	-8	1,524	-0.52%
2022/10/27	7	74.83	1	75.40	75.50	6	1,523	0.39%
2022/10/26	4	74.65	0.2	74.82	74.20	3.8	1,532	0.25%
2022/10/25	2	75.40	1	76.00	75.10	1	1,537	0.07%
2022/10/24	8	75.93	1	77.30	75.60	7	1,567	0.45%
2022/10/21	2	76.15	1	76.00	76.00	1	1,562	0.06%
2022/10/20	3	75.37	5.8	76.63	76.20	-2.8	1,608	-0.17%
2022/10/19	0.1	75.90	0.3	75.89	75.70	-0.2	1,580	-0.01%
2022/10/18	0	0.00	3.2	74.92	75.10	-3.2	1,563	-0.20%
2022/10/17	0	0.00	6	71.62	74.20	-6	1,567	-0.38%
2022/10/14	7.2	73.74	0	0.00	73.50	7.2	1,571	0.46%
2022/10/13	11	75.08	26	74.79	71.70	-15	1,546	-0.97%
2022/10/11	0.6	70.85	1	71.00	71.00	-0.5	1,459	-0.03%
2022/10/07	2.7	72.00	0	0.00	72.00	2.7	1,517	0.18%
2022/10/06	0	0.00	1	75.60	74.70	-1	1,572	-0.06%
2022/10/05	0	0.00	0	75.40	75.00	0	1,612	0.00%
2022/10/04	0	73.90	1	73.80	73.90	-1	1,620	-0.06%
2022/10/03	2	71.00	2	71.40	71.50	0	1,630	0.00%
2022/09/30	0	71.00	0	0.00	71.90	0	1,661	0.00%
2022/09/28	3	75.18	3	73.17	73.00	0	1,689	0.00%
2022/09/27	1	76.50	0	0.00	76.00	1	1,694	0.06%
2022/09/26	3.3	77.25	1	76.30	76.40	2.3	1,731	0.13%
2022/09/23	1.1	82.39	4	81.93	81.30	-3	1,734	-0.17%
2022/09/22	2.2	82.61	0	0.00	82.50	2.2	1,755	0.12%
2022/09/21	1.4	84.34	1	84.50	83.90	0.4	1,770	0.02%
2022/09/20	0	0.00	0.1	85.60	85.00	-0.1	1,803	-0.01%
2022/09/19	0	84.60	1	84.80	84.80	-1	1,822	-0.05%
2022/09/16	1	85.30	3	85.20	85.10	-2	1,830	-0.11%
2022/09/15	2	84.75	2	85.00	85.10	0	1,842	0.00%
2022/09/14	1	84.01	2	83.70	84.40	-1	1,863	-0.05%
2022/09/13	1	85.10	5.1	85.04	85.10	-4	1,887	-0.21%
2022/09/12	3	84.17	2	85.00	84.00	1	1,920	0.05%
2022/09/08	1	82.30	3	83.40	84.00	-2	1,951	-0.10%
2022/09/07	2	81.60	2	82.20	82.00	0	1,990	0.00%
2022/09/06	3.4	83.36	0	0.00	82.30	3.4	2,014	0.17%
2022/09/05	1.9	85.00	0	0.00	84.20	1.9	2,030	0.09%
2022/09/02	1.2	85.25	1	85.50	85.50	0.2	2,065	0.01%
2022/09/01	1.1	86.17	0	0.00	85.70	1.1	2,138	0.05%
2022/08/31	4.2	86.30	3.2	86.72	86.90	1	2,226	0.04%
2022/08/30	0	0.00	0.1	86.70	86.30	-0.1	2,272	0.00%
2022/08/29	3.5	86.01	0	0.00	85.80	3.5	2,307	0.15%
2022/08/26	0	0.00	7.4	88.52	88.40	-7.4	2,298	-0.32%
2022/08/25	2	86.60	4	87.05	86.80	-2	2,303	-0.09%
2022/08/24	7.7	86.65	0	0.00	86.10	7.7	2,332	0.33%
2022/08/23	9.6	87.66	0.6	87.57	87.10	9	2,329	0.38%
2022/08/22	5.1	88.91	3	89.13	89.00	2.1	2,355	0.09%
2022/08/19	1	89.10	0.1	90.10	89.40	0.9	2,361	0.04%
2022/08/18	3.3	89.19	2	89.50	89.40	1.3	2,343	0.05%
2022/08/17	2	90.60	3	91.13	90.80	-1	2,308	-0.04%
2022/08/16	2	90.60	3.3	91.03	90.80	-1.3	2,320	-0.05%
2022/08/15	0	0.00	0.1	90.23	89.80	-0.1	2,283	0.00%
2022/08/12	1	89.20	14.6	89.96	90.00	-13.6	2,281	-0.60%
2022/08/11	0	0.00	2.5	89.06	88.50	-2.5	2,257	-0.11%
2022/08/10	0	0.00	0.2	88.45	87.80	-0.2	2,260	-0.01%
2022/08/09	0	0.00	1.4	87.47	88.00	-1.4	2,261	-0.06%
2022/08/08	0.3	85.94	1	86.70	86.90	-0.8	2,267	-0.03%
2022/08/05	3	86.23	2	86.75	86.70	1	2,279	0.04%
2022/08/04	1.2	85.20	2	85.65	86.00	-0.8	2,303	-0.03%
2022/08/03	2.3	86.15	1	86.30	86.10	1.3	2,295	0.05%
2022/08/02	3.4	86.63	2	87.10	86.70	1.4	2,304	0.06%
2022/08/01	2.5	87.38	2.4	88.01	87.60	0.1	2,295	0.00%
2022/07/29	0	0.00	3.3	86.94	87.40	-3.3	2,288	-0.14%
2022/07/28	1	84.90	1.2	84.96	85.00	-0.2	2,266	-0.01%
2022/07/27	1.3	82.57	1	84.20	84.30	0.3	2,261	0.01%
2022/07/26	2.7	84.81	0	0.00	83.70	2.7	2,201	0.12%
2022/07/25	1	85.80	2	85.90	86.40	-1	2,178	-0.05%
2022/07/22	1.3	86.29	1.1	86.40	86.10	0.2	2,188	0.01%
2022/07/21	1.1	86.19	1	86.80	87.00	0.1	2,206	0.00%
2022/07/20	0	87.90	0.3	88.01	86.80	-0.3	2,227	-0.01%
2022/07/19	2.2	86.76	1	87.10	86.90	1.2	2,255	0.05%
2022/07/18	2	87.20	0.8	87.87	87.50	1.2	2,276	0.05%
2022/07/15	9.3	85.31	4	85.58	86.00	5.3	2,269	0.23%
2022/07/14	1	91.20	8	90.73	90.90	-7	2,244	-0.31%
2022/07/13	0.3	89.30	100.5	90.53	90.80	-100.2	2,190	-4.58%
2022/07/12	0.1	87.80	1.3	87.16	86.90	-1.2	2,169	-0.06%
2022/07/11	1	89.20	0	0.00	89.60	1	2,172	0.05%
2022/07/08	1.2	85.75	4	86.58	88.40	-2.8	2,158	-0.13%
2022/07/07	3	82.03	2	82.90	84.00	1	2,120	0.05%
2022/07/06	0	0.00	0.1	84.50	83.70	-0.1	2,083	0.00%
2022/07/05	2.3	85.21	1.2	85.39	86.30	1.1	2,101	0.05%
2022/07/04	0.7	85.74	4	84.23	84.60	-3.3	2,090	-0.16%
2022/07/01	9	88.33	1	90.30	87.60	8	2,089	0.38%
2022/06/30	2	90.81	2	90.90	90.70	0	2,052	0.00%
2022/06/29	7.4	94.09	0.2	94.20	93.20	7.2	2,033	0.35%
2022/06/28	7.6	96.23	0.1	95.50	95.20	7.5	2,026	0.37%
2022/06/27	2	97.55	1	98.40	98.30	1	2,017	0.05%
2022/06/24	2	97.15	3.1	98.04	97.10	-1.1	2,028	-0.05%
2022/06/23	2.5	96.29	1.3	98.12	96.80	1.2	2,061	0.06%
2022/06/22	3.3	97.92	1.1	98.83	97.30	2.2	2,081	0.11%
2022/06/21	1.3	97.91	7	98.52	99.10	-5.7	2,132	-0.27%
2022/06/20	11.8	98.63	8.6	99.34	97.00	3.2	2,135	0.15%
2022/06/17	2.7	99.01	2.8	99.30	99.00	-0.1	2,138	0.00%
2022/06/16	1.3	100.36	15.2	101.33	99.10	-13.9	2,221	-0.63%
2022/06/15	0.3	100.33	1.4	101.39	100.50	-1.1	2,233	-0.05%
2022/06/14	2	100.18	4	100.25	100.50	-2	2,279	-0.09%
2022/06/13	1.2	100.58	15	101.00	101.00	-13.8	2,296	-0.60%
2022/06/10	1	102.00	5.1	102.51	103.00	-4.1	2,275	-0.18%
2022/06/09	1.3	102.29	13.6	101.67	102.50	-12.3	2,215	-0.55%
2022/06/08	2	100.00	7.5	101.00	100.50	-5.5	2,140	-0.26%
2022/06/07	0	0.00	16.3	99.46	99.10	-16.3	2,123	-0.77%
2022/06/06	0.1	98.60	3.1	98.60	98.70	-3	2,116	-0.14%
2022/06/02	3.1	97.83	4.3	98.40	98.00	-1.2	2,170	-0.06%
2022/06/01	1	98.20	4.4	98.07	98.10	-3.4	2,209	-0.15%
2022/05/31	0.4	96.30	0.1	97.05	96.90	0.3	2,200	0.01%
2022/05/30	0	0.00	4.3	95.40	96.80	-4.3	2,220	-0.19%
2022/05/27	0.1	93.00	1.6	93.72	93.90	-1.4	2,210	-0.06%
2022/05/26	0.1	92.90	0.1	92.90	92.40	0	2,284	0.00%
2022/05/25	6.1	92.56	2.2	93.03	93.00	3.9	2,335	0.17%
2022/05/24	29.1	93.27	1.1	92.20	92.10	28	2,373	1.18%
2022/05/23	1	93.20	1.2	93.37	93.10	-0.2	2,347	-0.01%
2022/05/20	2	93.10	2.2	93.48	93.10	-0.2	2,374	-0.01%
2022/05/19	3.1	91.51	2.4	92.45	92.70	0.7	2,376	0.03%
2022/05/18	0	0.00	3.8	93.09	93.50	-3.8	2,376	-0.16%
2022/05/17	0	0.00	6.6	91.35	91.60	-6.6	2,378	-0.28%
2022/05/16	5	89.82	4.2	90.24	89.60	0.8	2,388	0.03%
2022/05/13	2.1	87.67	11.3	87.75	88.10	-9.2	2,391	-0.39%
2022/05/12	1.1	88.44	0.2	89.17	86.00	0.9	2,403	0.04%
2022/05/11	1.1	90.00	0.3	89.81	89.30	0.7	2,393	0.03%
2022/05/10	1	89.61	0.2	90.20	90.30	0.8	2,433	0.03%
2022/05/09	5.1	90.86	11	90.77	90.00	-5.9	2,472	-0.24%
2022/05/06	6	91.87	2	92.35	92.30	4	2,502	0.16%
2022/05/05	1	93.10	1	93.50	93.60	0	2,535	0.00%
2022/05/04	7	92.47	25	92.26	92.50	-18	2,663	-0.67%
2022/05/03	0	0.00	5	91.00	90.80	-5	2,731	-0.18%
2022/04/28	1	89.82	17	90.16	90.10	-16	2,924	-0.55%
2022/04/27	24	89.66	1	90.90	90.90	23	2,996	0.77%
2022/04/26	12.1	91.18	10	90.90	90.90	2.1	3,019	0.07%
2022/04/25	2.1	93.69	1	93.10	92.30	1.1	3,037	0.03%
2022/04/22	12.1	96.80	3	96.83	96.00	9.1	3,038	0.30%
2022/04/21	3.1	98.47	0	0.00	98.20	3.1	3,060	0.10%
2022/04/20	0	0.00	5	99.40	99.40	-5	3,064	-0.16%
2022/04/19	2	96.95	6	96.97	98.00	-4	3,042	-0.13%
2022/04/18	2	95.20	1	95.80	94.60	1	3,058	0.03%
2022/04/15	6.1	97.13	2	96.65	95.80	4.1	3,083	0.13%
2022/04/13	0	0.00	1	96.80	97.40	-1	3,256	-0.03%
2022/04/12	3.2	95.68	3	96.03	95.50	0.2	3,329	0.01%
2022/04/11	4.1	98.14	1	98.90	96.70	3.1	3,403	0.09%
2022/04/08	2.1	98.13	3.3	99.14	99.40	-1.2	3,430	-0.03%
2022/04/07	15	98.46	0.2	101.14	97.90	14.9	3,493	0.43%
2022/04/06	3.2	100.99	1	101.00	101.50	2.2	3,693	0.06%
2022/04/01	2	101.50	1.1	102.05	102.00	0.9	3,750	0.02%
2022/03/31	4.6	101.86	0	0.00	102.50	4.6	3,780	0.12%
2022/03/30	0	0.00	2.1	103.24	103.00	-2.1	3,848	-0.05%
2022/03/29	2	101.50	2.2	103.43	101.50	-0.2	4,044	0.00%
2022/03/28	0.1	100.50	2.4	101.83	102.50	-2.3	4,443	-0.05%
2022/03/25	4.2	102.42	2	102.75	102.00	2.2	4,745	0.05%
2022/03/24	8	102.81	4	103.25	103.00	4	4,738	0.08%
2022/03/23	0	0.00	1	102.50	103.00	-1	4,709	-0.02%
2022/03/22	4.2	102.36	3	102.83	102.50	1.2	4,763	0.03%
2022/03/21	3.2	103.31	9.8	103.48	103.00	-6.6	4,773	-0.14%
2022/03/18	1	101.00	5.9	100.97	100.50	-4.9	4,753	-0.10%
2022/03/17	9.4	100.11	6	100.08	100.00	3.4	4,754	0.07%
2022/03/16	1	97.90	6.6	98.41	98.30	-5.6	4,718	-0.12%
2022/03/15	1.7	95.96	2	96.05	96.50	-0.3	4,742	-0.01%
2022/03/14	4.2	97.91	0	0.00	97.20	4.2	4,811	0.09%
2022/03/11	4.5	98.45	0.4	98.93	98.30	4.1	4,912	0.08%
2022/03/10	0	0.00	2.2	99.12	98.70	-2.2	5,020	-0.04%
2022/03/09	0	0.00	1.4	97.54	96.90	-1.4	5,044	-0.03%
2022/03/08	1.8	96.44	5.3	97.23	96.70	-3.5	5,101	-0.07%
2022/03/07	2.6	95.28	1.4	95.73	95.80	1.2	5,099	0.02%
2022/03/04	1.2	97.77	3.4	97.89	97.30	-2.2	5,116	-0.04%
2022/03/03	0	0.00	0.7	98.62	98.80	-0.7	5,192	-0.01%
2022/03/02	1.8	97.87	0.3	98.52	98.30	1.5	5,214	0.03%
2022/03/01	0.1	98.80	26.1	98.37	98.80	-26	5,293	-0.49%
2022/02/25	4	95.50	3.7	95.85	96.40	0.3	5,263	0.00%
2022/02/24	0.1	93.40	2	93.80	93.10	-2	5,334	-0.04%
2022/02/23	1.1	95.38	0	0.00	95.40	1.1	5,393	0.02%
2022/02/22	3	95.73	2	95.20	95.20	1	5,581	0.02%
2022/02/21	0	0.00	2.2	96.24	96.60	-2.2	5,764	-0.04%
2022/02/18	3.3	96.20	0.9	96.29	96.50	2.4	6,150	0.04%
2022/02/17	1.1	96.19	1.1	95.91	95.70	0	6,342	0.00%
2022/02/16	1	96.90	1.1	96.47	96.90	-0.1	6,626	0.00%
2022/02/15	2	94.85	0.5	95.48	94.60	1.5	6,651	0.02%
2022/02/14	1	94.02	0	0.00	94.20	1	6,750	0.02%
2022/02/11	0	0.00	13.2	96.87	96.50	-13.2	6,763	-0.20%
2022/02/10	33.1	97.01	1.3	96.61	96.20	31.8	6,811	0.47%
2022/02/09	1	97.20	2.3	96.90	97.20	-1.3	6,830	-0.02%
2022/02/08	0	0.00	2	95.10	95.20	-2	6,935	-0.03%
2022/02/07	2	93.45	1	94.50	94.70	1	6,957	0.01%
2022/01/26	12.3	92.98	1	92.70	92.60	11.3	6,985	0.16%
2022/01/25	2.2	95.56	1	95.70	95.40	1.2	7,096	0.02%
2022/01/24	4.1	96.97	3	96.07	96.10	1.1	7,156	0.02%
2022/01/21	1.2	99.70	1	99.30	99.40	0.2	7,050	0.00%
2022/01/20	4.3	99.78	1	99.50	100.50	3.3	7,024	0.05%
2022/01/19	1.1	101.00	0	0.00	100.50	1.1	6,974	0.02%
2022/01/18	5.1	102.80	0.7	103.50	102.50	4.4	6,945	0.06%
2022/01/17	0	0.00	1.1	102.09	102.00	-1.1	6,912	-0.02%
2022/01/14	4	101.38	4.1	101.29	102.50	-0.1	6,903	0.00%
2022/01/13	2	101.75	0.3	102.25	102.00	1.7	6,915	0.02%
2022/01/12	2.1	101.50	0	0.00	101.50	2.1	6,922	0.03%
2022/01/11	6.2	101.92	1	101.50	101.50	5.2	6,967	0.08%
2022/01/10	1	102.50	1.5	103.80	103.00	-0.5	6,949	-0.01%
2022/01/07	13	102.89	1.2	104.13	102.50	11.8	6,945	0.17%
2022/01/06	2	104.75	2.5	105.26	105.50	-0.5	6,861	-0.01%
2022/01/05	2	106.75	0.3	106.50	106.00	1.7	6,844	0.02%
2022/01/04	1	107.00	7.7	108.44	107.50	-6.7	6,801	-0.10%
2022/01/03	19	106.50	0.3	106.83	106.00	18.7	6,758	0.28%
2021/12/30	7.8	105.98	1	106.00	105.50	6.8	6,756	0.10%
2021/12/29	6.6	108.68	7	109.93	107.00	-0.4	6,754	-0.01%
2021/12/28	4	105.88	1.1	105.09	105.50	2.9	6,643	0.04%
2021/12/27	1	106.50	2.2	107.30	106.50	-1.2	6,718	-0.02%
2021/12/24	3.6	108.06	2.2	107.50	106.50	1.5	6,807	0.02%
2021/12/23	8.4	110.36	5.5	110.64	108.50	2.9	6,800	0.04%
2021/12/22	111.2	109.88	112.4	110.15	111.00	-1.2	6,660	-0.02%	大買/大賣/
2021/12/21	15	107.00	27	107.28	107.50	-12	6,439	-0.19%
2021/12/20	2.1	102.52	5.1	102.61	102.50	-3	6,139	-0.05%
2021/12/17	2.1	102.24	3	102.83	102.00	-0.9	6,155	-0.01%
2021/12/16	3	103.17	5	102.42	103.50	-2	6,190	-0.03%
2021/12/15	1	101.50	2.4	101.23	101.00	-1.4	6,197	-0.02%
2021/12/14	7.4	99.31	1	99.30	99.20	6.4	6,174	0.10%
2021/12/13	1.1	100.55	4.1	100.65	100.00	-3	6,151	-0.05%
2021/12/09	10.7	101.49	1	100.50	100.50	9.7	6,366	0.15%
2021/12/08	5	101.50	5.7	102.47	102.00	-0.7	6,336	-0.01%
2021/12/07	7.4	100.74	10	101.00	101.00	-2.6	6,287	-0.04%
2021/12/06	17.6	102.32	0	0.00	102.00	17.6	6,209	0.28%
2021/12/03	1	104.00	2.1	105.05	105.50	-1.1	6,141	-0.02%
2021/12/02	7.2	104.29	1.4	104.39	103.50	5.8	6,153	0.09%
2021/12/01	4	104.13	1.2	104.79	105.50	2.8	6,141	0.05%
2021/11/30	0	0.00	0.6	106.67	105.50	-0.6	6,109	-0.01%
2021/11/29	1.2	100.75	3.8	104.70	104.00	-2.6	6,109	-0.04%
2021/11/26	3	105.67	5.2	105.58	104.50	-2.2	6,056	-0.04%
2021/11/25	7	105.93	1	106.55	107.00	6	6,025	0.10%
2021/11/24	1	106.50	3.2	108.53	108.50	-2.2	5,942	-0.04%
2021/11/23	6	108.75	45.1	109.05	107.50	-39.1	5,932	-0.66%
2021/11/22	45	112.72	15.2	112.68	112.50	29.8	5,856	0.51%
2021/11/19	5.5	111.27	9.2	112.86	111.50	-3.7	5,834	-0.06%
2021/11/18	19.1	112.91	16.1	114.00	113.00	3	5,740	0.05%
2021/11/17	31.1	114.09	25.3	114.25	115.00	5.8	5,633	0.10%
2021/11/16	21.2	109.88	16.4	109.38	110.00	4.8	5,309	0.09%
2021/11/15	16.1	108.54	23	106.83	110.50	-6.9	5,192	-0.13%
2021/11/12	8	102.00	7.4	102.19	102.00	0.7	4,991	0.01%
2021/11/11	14	103.61	17	102.04	101.50	-3	5,016	-0.06%
2021/11/10	2	100.25	2.1	100.55	100.50	-0.1	4,994	0.00%
2021/11/09	2	99.70	14.2	99.50	100.50	-12.2	5,037	-0.24%
2021/11/08	10.1	98.60	13	98.93	97.90	-2.9	5,061	-0.06%
2021/11/05	19.1	97.93	1	98.40	98.20	18.1	5,092	0.36%
2021/11/04	3	100.33	2	101.50	100.00	1	5,018	0.02%
2021/11/03	7	101.43	9	102.22	101.00	-2	5,050	-0.04%
2021/11/02	28.1	105.52	5	108.00	101.50	23.1	5,022	0.46%
2021/11/01	3	105.00	15.2	106.12	107.00	-12.2	4,814	-0.25%
2021/10/29	1.4	102.56	0	0.00	102.50	1.4	4,762	0.03%
2021/10/28	0	0.00	0.1	104.00	103.00	-0.1	4,883	0.00%
2021/10/27	13	103.42	14.5	103.91	104.00	-1.5	4,928	-0.03%
2021/10/26	4	102.13	0	0.00	101.50	4	5,000	0.08%
2021/10/25	25	102.64	33.4	102.94	103.50	-8.4	5,079	-0.16%
2021/10/22	2.1	100.24	4.4	101.74	102.00	-2.3	5,257	-0.04%
2021/10/21	17	102.03	36.8	102.38	101.00	-19.8	5,430	-0.36%
2021/10/20	6	100.67	2	101.25	101.00	4	5,478	0.07%
2021/10/19	25	99.99	7.5	100.44	101.00	17.5	5,548	0.32%
2021/10/18	1	97.80	1.2	98.24	98.00	-0.2	5,636	0.00%
2021/10/15	2	97.50	16	98.58	97.70	-14	5,820	-0.24%
2021/10/14	2.1	95.92	30	95.95	96.00	-27.9	6,050	-0.46%
2021/10/13	4.3	97.49	1	97.30	96.40	3.3	6,354	0.05%
2021/10/12	8	99.10	1	99.10	98.00	7	6,983	0.10%
2021/10/08	15	100.27	49.1	100.13	100.00	-34.1	7,137	-0.48%
2021/10/07	6	100.58	12	100.10	100.50	-6	7,265	-0.08%
2021/10/06	22.4	98.81	23.2	100.20	97.60	-0.8	7,620	-0.01%
2021/10/05	10	98.74	4.2	97.34	99.70	5.9	7,824	0.07%
2021/10/04	19.4	96.99	2.1	97.46	95.70	17.3	7,768	0.22%
2021/10/01	20.8	100.30	3	103.33	99.30	17.8	7,774	0.23%
2021/09/30	12.2	104.67	1	104.50	105.00	11.2	7,783	0.14%
2021/09/29	28.2	106.73	4	106.00	106.00	24.2	7,900	0.31%
2021/09/28	5	110.10	4.3	110.76	108.50	0.7	8,106	0.01%
2021/09/27	0	0.00	2.1	107.03	107.50	-2.1	8,108	-0.03%
2021/09/24	3	106.33	6.1	106.34	106.50	-3.1	8,199	-0.04%
2021/09/23	1	105.50	8.2	104.99	105.50	-7.2	8,290	-0.09%
2021/09/22	9.9	101.08	1	103.00	100.50	8.9	8,497	0.11%
2021/09/17	7.2	103.92	5	103.00	104.50	2.2	8,609	0.03%
2021/09/16	16	103.94	3	103.50	104.00	13	9,035	0.14%
2021/09/15	28.9	104.41	5	103.00	102.50	23.9	9,565	0.25%
2021/09/14	16.2	109.71	7.2	109.58	110.00	9	9,945	0.09%
2021/09/13	8.1	105.38	3	105.50	105.00	5.1	10,025	0.05%
2021/09/10	2.2	107.05	1	108.00	107.00	1.2	10,276	0.01%
2021/09/09	1	107.50	2	108.50	108.00	-1	10,560	-0.01%
2021/09/08	3.2	106.18	3	107.17	106.00	0.2	11,178	0.00%
2021/09/07	13.3	108.52	3	109.00	107.00	10.3	11,465	0.09%
2021/09/06	4.6	114.23	2	111.50	111.00	2.6	12,085	0.02%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	2	116.25	4.1	117.05	115.50	-2.1	12,322	-0.02%
2021/09/01	1	114.00	2	116.50	117.00	-1	12,352	-0.01%
2021/08/31	0.1	114.00	2	113.50	114.00	-1.9	12,393	-0.02%
2021/08/27	7.1	114.28	2	114.25	114.00	5.1	12,560	0.04%
2021/08/25	1	112.50	2.2	115.32	115.50	-1.2	12,808	-0.01%
2021/08/24	4	113.13	0	0.00	112.00	4	12,993	0.03%
2021/08/23	0	0.00	2.4	113.92	114.00	-2.4	13,333	-0.02%
2021/08/20	1.2	107.82	1	107.00	106.50	0.2	13,424	0.00%
2021/08/19	1	111.54	1	115.00	111.50	0	13,562	0.00%
2021/08/18	4	112.00	3	112.50	116.00	1	13,751	0.01%
2021/08/17	0	113.50	1	113.50	112.00	-1	13,868	-0.01%
2021/08/16	3.1	113.55	1.1	114.73	114.50	2	13,873	0.01%
2021/08/13	6	120.67	3	118.00	118.00	3	13,892	0.02%
2021/08/12	11	122.14	14	122.64	123.00	-3	13,908	-0.02%
2021/08/11	2	118.00	10.2	119.76	119.00	-8.2	13,958	-0.06%
2021/08/10	0	0.00	5	121.90	122.00	-5	14,020	-0.04%
2021/08/06	2	121.75	0	0.00	121.50	2	14,159	0.01%
2021/08/05	2	125.25	2.4	124.38	124.00	-0.4	14,264	0.00%
2021/08/04	14	125.61	11	127.00	125.50	3	14,533	0.02%
2021/08/03	4	125.75	22	127.66	126.50	-18	14,698	-0.12%
2021/08/02	1.1	121.55	5	120.60	123.00	-3.9	14,781	-0.03%
2021/07/30	22.1	120.47	13	120.31	120.00	9.1	14,875	0.06%
2021/07/29	7.3	119.89	6.3	121.24	121.50	1	14,921	0.01%
2021/07/28	22.7	117.68	7	116.86	118.00	15.7	15,080	0.10%
2021/07/27	14	123.15	7.1	122.36	122.00	6.9	15,144	0.05%
2021/07/26	33.1	129.37	37	128.72	128.00	-3.9	15,160	-0.03%
2021/07/23	16.2	129.18	6	127.08	128.00	10.2	15,236	0.07%
2021/07/22	2.1	130.95	3	130.67	129.00	-0.9	15,528	-0.01%
2021/07/21	4.5	129.67	14	126.79	126.50	-9.5	15,502	-0.06%
2021/07/20	22.7	131.60	39.4	130.01	129.00	-16.7	15,427	-0.11%
2021/07/19	35.3	139.55	16	139.13	137.00	19.3	15,285	0.13%
2021/07/16	72.1	138.45	88.6	138.41	138.50	-16.5	15,115	-0.11%
2021/07/15	28	131.70	17.3	132.91	134.00	10.7	14,640	0.07%
2021/07/14	20	128.88	24	130.77	131.00	-4	14,768	-0.03%
2021/07/13	59.3	131.36	57	131.37	128.00	2.3	14,836	0.02%
2021/07/12	21	129.36	17	127.91	129.50	4	14,661	0.03%
2021/07/09	7	124.00	15	124.17	124.00	-8	14,678	-0.05%
2021/07/08	10	126.75	11	127.45	125.50	-1	15,415	-0.01%
2021/07/07	18	125.97	10	126.35	125.50	8	16,004	0.05%
2021/07/06	22.2	126.25	2	126.00	126.00	20.2	15,989	0.13%
2021/07/05	16	129.97	71	129.37	131.00	-55	15,922	-0.35%
2021/07/02	10	124.60	39	124.64	129.00	-29	15,715	-0.18%
2021/07/01	10	123.00	4	121.50	122.00	6	15,683	0.04%
2021/06/30	20	126.03	5	126.90	126.00	15	15,637	0.10%
2021/06/29	27	126.15	9.2	126.83	125.00	17.8	15,576	0.11%
2021/06/28	17	132.29	13	132.77	131.50	4	15,423	0.03%
2021/06/25	50	134.02	49	135.69	132.00	1	15,338	0.01%
2021/06/24	42	131.61	39	131.27	132.00	3	15,053	0.02%
2021/06/23	65	127.24	35	125.90	126.50	30	14,737	0.20%
2021/06/22	18	119.78	23	119.46	119.00	-5	14,266	-0.04%
2021/06/21	25	120.10	13	120.46	119.00	12	14,163	0.08%
2021/06/18	27.2	122.26	20	121.95	121.00	7.2	13,911	0.05%
2021/06/17	36.3	120.78	48	120.19	119.00	-11.8	13,634	-0.09%
2021/06/16	50	115.52	10	114.25	114.00	40	13,051	0.31%
2021/06/15	9	116.45	28	114.89	116.00	-19	12,759	-0.15%
2021/06/11	33.1	108.24	13	107.00	107.00	20	12,191	0.16%
2021/06/10	11	107.82	102	106.67	109.00	-91	12,177	-0.75%	大賣/
2021/06/09	3	104.17	42	105.52	104.50	-39	12,088	-0.32%
2021/06/08	2	106.25	5	107.10	106.00	-3	12,152	-0.02%
2021/06/07	5	105.70	10	105.30	107.50	-5	12,238	-0.04%
2021/06/04	15	106.57	11	105.50	105.50	4	12,201	0.03%
2021/06/03	22	107.77	33	106.92	107.50	-11	12,258	-0.09%
2021/06/02	20	107.05	9	108.56	105.50	11	12,254	0.09%
2021/06/01	9.1	111.23	21	111.10	111.00	-11.9	12,196	-0.10%
2021/05/31	43	108.21	11	107.18	110.50	32	12,099	0.26%
2021/05/28	12	103.33	14	102.93	103.00	-2	11,802	-0.02%
2021/05/27	4	101.88	12.1	103.34	104.00	-8.1	11,748	-0.07%
2021/05/26	9	103.50	9.1	103.50	105.00	-0.1	11,683	0.00%
2021/05/25	32.1	98.86	4	98.95	99.30	28.1	11,596	0.24%
2021/05/24	11	92.50	2	94.00	94.10	9	11,609	0.08%
2021/05/21	26	92.88	7	92.49	92.30	19	11,720	0.16%
2021/05/20	2	92.80	4	92.98	92.20	-2	11,886	-0.02%
2021/05/19	7.1	92.43	2	94.50	92.20	5.1	12,207	0.04%
2021/05/18	5	93.84	5	94.54	94.90	0	12,418	0.00%
2021/05/17	11	87.61	3	87.73	88.30	8	12,800	0.06%
2021/05/14	31	94.76	2	95.65	93.30	29	13,072	0.22%
2021/05/13	33	92.21	29	92.32	92.40	4	13,025	0.03%
2021/05/12	19	92.87	7	93.56	91.40	12	12,988	0.09%
2021/05/11	6	103.00	7	98.71	99.20	-1	12,839	-0.01%
2021/05/10	6	104.58	1	105.50	103.00	5	12,721	0.04%
2021/05/07	10	111.00	10	110.00	110.00	0	12,624	0.00%
2021/05/06	5	108.00	4	109.13	108.00	1	12,630	0.01%
2021/05/05	11	110.95	5	110.50	108.00	6	13,355	0.04%
2021/05/04	24	114.40	42	114.21	111.00	-18	13,658	-0.13%
2021/05/03	36	119.94	1	116.50	116.00	35	13,475	0.26%
2021/04/29	18	125.39	16	126.91	127.50	2	13,328	0.02%
2021/04/28	11	127.27	31	126.23	127.50	-20	13,283	-0.15%
2021/04/27	10	119.00	3	117.50	117.50	7	13,151	0.05%
2021/04/26	2	115.00	6	116.17	116.00	-4	13,150	-0.03%
2021/04/23	11	109.86	10.1	111.99	114.00	0.9	13,240	0.01%
2021/04/22	23	110.80	6	111.75	108.50	17	13,317	0.13%
2021/04/21	29	115.29	18	115.69	113.00	11	13,471	0.08%
2021/04/20	10	107.80	23	110.61	113.50	-13	14,059	-0.09%
2021/04/19	2	110.75	8	110.00	109.00	-6	13,917	-0.04%
2021/04/16	6	108.50	16	109.19	109.00	-10	13,986	-0.07%
2021/04/15	24	105.67	37	107.19	108.00	-13	13,968	-0.09%
2021/04/14	60	106.03	30	103.07	103.50	30	13,741	0.22%
2021/04/13	8	109.06	39.1	107.24	110.50	-31.1	13,046	-0.24%
2021/04/12	7	101.07	3	101.33	100.50	4	12,409	0.03%
2021/04/09	11	104.27	2	105.75	102.00	9	12,361	0.07%
2021/04/08	2	102.50	13	103.08	103.50	-11	12,299	-0.09%
2021/04/07	10	104.35	10	105.00	103.50	0	12,286	0.00%
2021/04/06	0	0.00	10.2	103.12	104.00	-10.2	12,160	-0.08%
2021/04/01	4	100.75	9	101.61	102.00	-5	12,121	-0.04%
2021/03/31	3.1	103.61	13	103.35	102.50	-9.9	12,079	-0.08%
2021/03/30	10	103.50	11	102.36	104.00	-1	11,983	-0.01%
2021/03/29	38	101.96	27	102.57	101.00	11	11,903	0.09%
2021/03/26	22	99.65	25	99.83	100.00	-3	11,787	-0.03%
2021/03/25	3	94.67	2	95.20	95.30	1	11,555	0.01%
2021/03/24	9	96.01	2	97.50	95.00	7	11,552	0.06%
2021/03/23	2	98.65	5	98.52	98.00	-3	11,515	-0.03%
2021/03/22	4	98.63	4	98.05	98.20	0	11,591	0.00%
2021/03/19	7	98.89	1	98.70	99.00	6	11,695	0.05%
2021/03/18	1	98.80	1	99.00	98.80	0	11,733	0.00%
2021/03/17	7	98.36	4	98.98	97.50	3	11,791	0.03%
2021/03/16	1	98.50	4	98.35	98.30	-3	11,767	-0.03%
2021/03/15	11	97.45	1	101.50	96.90	10	11,766	0.08%
2021/03/12	14	99.79	10	99.77	99.00	4	11,760	0.03%
2021/03/11	8	98.85	17.5	98.55	99.80	-9.5	11,676	-0.08%
2021/03/10	1	95.10	5	95.72	95.10	-4	11,584	-0.03%
2021/03/09	2.2	92.26	0.5	91.80	92.80	1.7	11,714	0.01%
2021/03/08	15	96.19	6	97.78	94.80	9	11,729	0.08%
2021/03/05	16	95.44	19	96.72	96.00	-3	11,706	-0.03%
2021/03/04	6.1	95.27	2	94.80	94.80	4.1	11,645	0.04%
2021/03/03	5	96.34	2	97.50	98.40	3	11,588	0.03%
2021/03/02	25.3	97.68	21	96.48	96.00	4.3	11,550	0.04%
2021/02/26	7.1	98.12	5	98.50	98.50	2.1	11,613	0.02%
2021/02/25	6	99.67	1	99.80	99.40	5	11,529	0.04%
2021/02/24	6	101.07	1	100.50	99.90	5	11,423	0.04%
2021/02/23	15.2	102.68	4	103.25	104.00	11.2	11,214	0.10%
2021/02/22	10.1	106.25	1	105.00	105.00	9.1	11,064	0.08%
2021/02/19	7	103.36	30.3	107.20	109.00	-23.3	10,826	-0.21%
2021/02/18	11.5	100.20	13.1	100.69	99.90	-1.6	10,482	-0.02%
2021/02/17	252	97.88	239	97.69	99.00	13	10,223	0.13%	大買/大賣/
2021/02/05	8	89.93	18.3	91.37	92.50	-10.3	9,910	-0.10%
2021/02/04	1	87.20	1	88.20	87.20	0	9,619	0.00%
2021/02/03	7.1	87.10	4	87.70	87.80	3.1	9,657	0.03%
2021/02/02	3	87.03	14	86.31	86.90	-11	9,768	-0.11%
2021/02/01	5.1	82.97	2	83.65	83.70	3.1	9,827	0.03%
2021/01/29	7	84.00	4	84.28	83.50	3	9,762	0.03%
2021/01/28	13.2	84.41	9	85.06	85.00	4.2	9,704	0.04%
2021/01/27	69.3	91.48	61.5	89.77	86.60	7.8	9,607	0.08%
2021/01/26	12	88.53	34	87.67	88.90	-22	8,815	-0.25%
2021/01/25	6	83.53	2	83.45	83.00	4	8,410	0.05%
2021/01/22	2	84.50	7	85.23	85.40	-5	8,974	-0.06%
2021/01/21	4	84.38	9	84.13	84.70	-5	9,076	-0.06%
2021/01/20	120.2	82.89	9	84.22	83.50	111.2	8,986	1.24%	大買/鉅額交易
2021/01/19	6	85.15	29	85.67	86.10	-23	8,808	-0.26%
2021/01/18	22	84.87	8	85.53	85.00	14	8,757	0.16%
2021/01/15	4	83.98	28	85.05	85.60	-24	8,604	-0.28%
2021/01/14	31	85.68	16	85.81	84.50	15	8,485	0.18%
2021/01/13	35	85.01	111.2	84.20	85.00	-76.2	8,287	-0.92%	大賣/
2021/01/12	22	80.52	8	81.41	80.40	14	7,614	0.18%
2021/01/11	23	81.36	31	81.51	81.20	-8	7,571	-0.11%
2021/01/08	4.1	79.08	23	78.91	79.30	-19	7,442	-0.25%
2021/01/07	3	76.30	5	77.20	76.60	-2	7,268	-0.03%
2021/01/06	16	76.82	7	76.60	77.10	9	7,283	0.12%
2021/01/05	10	75.61	9	76.59	77.00	1	7,245	0.01%
2021/01/04	4	75.03	1	75.70	75.90	3	7,224	0.04%
2020/12/31	2	75.00	5	74.92	74.90	-3	7,241	-0.04%
2020/12/30	7	74.20	0	0.00	74.30	7	7,275	0.10%
2020/12/29	0	0.00	1	74.80	74.30	-1	7,390	-0.01%
2020/12/28	3	73.77	2	74.10	74.40	1	7,436	0.01%
2020/12/25	3	74.27	1	74.50	73.80	2	7,473	0.03%
2020/12/24	2	74.15	1	74.80	74.10	1	7,507	0.01%
2020/12/23	3	73.00	0	0.00	73.90	3	7,514	0.04%
2020/12/22	5	73.50	2	74.20	72.90	3	7,618	0.04%
2020/12/21	3.1	72.43	5	73.16	73.20	-1.9	7,670	-0.02%
2020/12/18	1	73.50	1	74.10	73.90	0	7,722	0.00%
2020/12/17	7	74.10	2	74.45	74.80	5	7,753	0.06%
2020/12/16	1	75.20	8	74.90	75.50	-7	7,721	-0.09%
2020/12/15	9	72.34	6	72.02	72.20	3	7,670	0.04%
2020/12/14	6.1	74.21	3	74.20	74.00	3.1	7,662	0.04%
2020/12/11	14	76.33	2	78.10	75.90	12	7,701	0.16%
2020/12/10	8	76.80	1	76.10	76.90	7	7,848	0.09%
2020/12/09	0	0.00	3	78.10	78.10	-3	8,191	-0.04%
2020/12/08	7	78.03	4	78.28	77.90	3	8,321	0.04%
2020/12/07	15	78.79	6	80.40	78.70	9	8,501	0.11%
2020/12/04	2	80.35	4	80.45	80.00	-2	8,575	-0.02%
2020/12/03	22	81.02	10	82.45	79.40	12	8,852	0.14%
2020/12/02	4	81.50	13	82.08	81.40	-9	8,743	-0.10%
2020/12/01	13	81.14	10	81.10	81.20	3	8,685	0.03%
2020/11/30	9	80.21	8	80.81	80.00	1	8,704	0.01%
2020/11/27	6	80.90	13	80.85	80.50	-7	8,900	-0.08%
2020/11/26	4	80.20	11	80.10	79.70	-7	8,874	-0.08%
2020/11/25	21	79.70	24	79.94	78.80	-3	8,844	-0.03%
2020/11/24	11	78.90	6	78.73	78.20	5	8,696	0.06%
2020/11/23	5	77.38	0	0.00	77.90	5	8,686	0.06%
2020/11/20	5	78.28	0	0.00	78.10	5	8,725	0.06%
2020/11/18	0	0.00	1	79.00	79.00	-1	8,792	-0.01%
2020/11/17	31	78.65	15	79.30	78.40	16	8,856	0.18%
2020/11/16	8	79.43	5	79.98	80.00	3	8,982	0.03%
2020/11/13	5	79.30	16	79.68	80.00	-11	8,977	-0.12%
2020/11/12	10	77.25	19	77.96	77.90	-9	8,812	-0.10%
2020/11/11	22	80.24	5	81.24	79.30	17	8,769	0.19%
2020/11/10	22	80.95	5	82.08	81.50	17	8,721	0.19%
2020/11/09	23	79.26	39	79.85	81.20	-16	8,581	-0.19%
2020/11/06	5	75.96	1	77.20	76.40	4	8,480	0.05%
2020/11/05	1	76.40	4	76.03	76.20	-3	8,621	-0.03%
2020/11/04	27	74.36	23	74.41	74.50	4	8,669	0.05%
2020/11/03	4	74.30	4	75.10	74.40	0	8,715	0.00%
2020/11/02	8.1	76.73	4	76.00	74.40	4.1	8,952	0.05%
2020/10/30	38	81.12	37.1	82.11	77.00	0.9	9,210	0.01%
2020/10/29	11	78.19	69.7	80.42	82.20	-58.7	8,724	-0.67%
2020/10/28	2	79.20	41	79.99	79.70	-39	8,906	-0.44%
2020/10/27	30	80.17	28	80.05	79.20	2	9,084	0.02%
2020/10/26	4	79.00	8	79.93	79.80	-4	9,134	-0.04%
2020/10/23	10	79.33	28	79.49	78.50	-18	9,187	-0.20%
2020/10/22	5	78.80	4	78.73	78.20	1	9,255	0.01%
2020/10/21	8	78.93	18	80.32	79.30	-10	9,303	-0.11%
2020/10/20	12	77.78	17	78.52	79.00	-5	9,350	-0.05%
2020/10/19	45	76.38	37	76.98	77.40	8	9,395	0.09%
2020/10/16	10	74.85	27	75.35	74.60	-17	9,616	-0.18%
2020/10/15	3	73.23	6	73.67	74.00	-3	9,602	-0.03%
2020/10/14	5	74.36	6	74.62	74.00	-1	9,700	-0.01%
2020/10/13	12	74.08	12	74.48	74.60	0	9,771	0.00%
2020/10/12	8	72.94	12	73.73	73.70	-4	9,904	-0.04%
2020/10/08	4	72.90	12	73.10	73.30	-8	10,358	-0.08%
2020/10/07	5	72.06	2	72.55	72.50	3	10,564	0.03%
2020/10/06	16	72.86	4	71.38	71.60	12	10,551	0.11%
2020/10/05	6	70.98	4	70.68	70.30	2	10,596	0.02%
2020/09/30	4	70.95	3	71.77	72.20	1	10,813	0.01%
2020/09/29	8	72.35	6	71.67	71.60	2	10,897	0.02%
2020/09/28	5	73.84	6	73.98	73.60	-1	11,013	-0.01%
2020/09/25	8	73.90	6	72.80	73.50	2	11,383	0.02%
2020/09/24	2	77.25	2	77.45	77.00	0	11,378	0.00%
2020/09/23	3	77.17	0	0.00	77.10	3	11,523	0.03%
2020/09/22	5	78.86	1	78.70	78.40	4	11,824	0.03%
2020/09/21	3	80.50	4	80.80	80.20	-1	12,041	-0.01%
2020/09/18	17	80.86	6	80.98	81.00	11	12,102	0.09%
2020/09/17	19	81.61	10	80.80	81.20	9	12,176	0.07%
2020/09/16	7	82.30	28	82.71	82.50	-21	12,142	-0.17%
2020/09/15	24	83.10	29	82.56	81.80	-5	12,032	-0.04%
2020/09/14	36	82.88	25	83.16	82.30	11	11,863	0.09%
2020/09/11	26	81.95	38	81.59	82.60	-12	11,536	-0.10%
2020/09/10	44	81.79	50	81.55	80.60	-6	11,447	-0.05%
2020/09/09	36	78.88	25	79.28	80.00	11	11,298	0.10%
2020/09/08	13	79.36	53	81.19	80.40	-40	11,185	-0.36%
2020/09/07	26	77.76	11	78.82	76.50	15	10,925	0.14%
2020/09/04	2	76.50	4	77.95	80.00	-2	10,888	-0.02%
2020/09/03	10	80.12	3	79.80	78.80	7	10,853	0.06%
2020/09/02	19	82.05	20	82.95	81.00	-1	10,827	-0.01%
2020/09/01	2	76.95	4	78.88	79.30	-2	10,659	-0.02%
2020/08/31	2	76.90	3	77.67	77.30	-1	10,699	-0.01%
2020/08/28	2	76.35	0	0.00	75.70	2	10,724	0.02%
2020/08/26	9	78.92	2	80.70	77.80	7	11,057	0.06%
2020/08/21	14	76.34	4	77.15	76.30	10	11,306	0.09%
2020/08/20	2	75.45	7	76.14	76.10	-5	11,481	-0.04%
2020/08/19	22	81.06	5	80.90	80.10	17	11,606	0.15%
2020/08/18	10	80.80	2	82.15	81.80	8	11,833	0.07%
2020/08/17	53	82.67	50	82.52	81.30	3	11,855	0.03%
2020/08/14	34	81.72	31	82.25	82.50	3	11,961	0.03%
2020/08/13	24	82.18	21	81.32	81.40	3	11,960	0.03%
2020/08/12	53	82.34	1	83.40	82.40	52	11,965	0.43%
2020/08/11	18	84.24	35	84.54	83.70	-17	11,990	-0.14%
2020/08/10	33	82.49	4	84.13	81.70	29	11,937	0.24%
2020/08/07	13	83.95	7	83.57	83.30	6	12,036	0.05%
2020/08/06	20	86.26	17	85.33	84.80	3	12,091	0.02%
2020/08/05	55	82.73	121	82.85	84.60	-66	11,944	-0.55%	大賣/
2020/08/04	17	78.44	8	78.64	78.30	9	11,782	0.08%
2020/08/03	57	78.20	57	78.14	79.10	0	11,873	0.00%
2020/07/31	4	75.20	27	74.37	75.00	-23	11,984	-0.19%
2020/07/30	53	71.14	8	71.95	71.60	45	12,137	0.37%
2020/07/29	2	73.00	0	0.00	74.50	2	12,215	0.02%
2020/07/28	12	75.13	5	75.26	73.50	7	12,280	0.06%
2020/07/27	14	74.71	23.1	75.32	75.00	-9.1	12,325	-0.07%
2020/07/24	20	75.02	9	75.59	75.10	11	12,340	0.09%
2020/07/23	10	74.98	14	75.94	76.20	-4	12,447	-0.03%
2020/07/22	29	75.02	54	75.35	75.20	-25	12,515	-0.20%
2020/07/21	2	71.45	21	72.02	72.60	-19	12,633	-0.15%
2020/07/20	7	69.27	22	70.14	70.80	-15	12,703	-0.12%
2020/07/17	30	69.52	19	69.33	68.00	11	12,915	0.09%
2020/07/16	16	69.92	14	69.89	69.50	2	13,172	0.02%
2020/07/15	72	72.14	64	71.96	71.00	8	13,437	0.06%
2020/07/14	28	70.10	33.5	70.45	69.20	-5.5	13,526	-0.04%
2020/07/13	3	68.23	6	68.42	67.80	-3	13,692	-0.02%
2020/07/10	19	67.95	18	68.45	67.60	1	13,861	0.01%
2020/07/09	54	70.48	40	70.43	70.30	14	14,017	0.10%
2020/07/08	18	66.20	29	66.96	68.40	-11	13,902	-0.08%
2020/07/07	36	67.21	13	65.99	65.20	23	13,792	0.17%
2020/07/06	51	68.51	29	67.57	67.10	22	13,694	0.16%
2020/07/03	13	65.61	16	66.09	65.00	-3	13,380	-0.02%
2020/07/02	20	65.83	23	66.00	66.10	-3	13,427	-0.02%
2020/07/01	48	64.22	48	64.42	64.40	0	13,283	0.00%
2020/06/30	28	61.92	45	62.77	63.60	-17	12,952	-0.13%
2020/06/29	2	60.15	12	60.88	60.50	-10	12,820	-0.08%
2020/06/24	22	59.75	14	60.23	60.30	8	12,768	0.06%
2020/06/23	2	59.70	15	59.93	60.30	-13	12,731	-0.10%
2020/06/22	1	60.10	1	59.30	59.40	0	12,684	0.00%
2020/06/19	15	59.41	16	60.08	59.20	-1	12,767	-0.01%
2020/06/18	37	61.24	30	60.53	60.30	7	12,779	0.05%
2020/06/17	10	59.76	21	60.28	60.00	-11	12,742	-0.09%
2020/06/16	14	59.84	13	59.67	59.60	1	12,743	0.01%
2020/06/15	9	57.27	8	58.01	57.00	1	12,766	0.01%
2020/06/12	1	58.10	2	57.55	57.80	-1	12,908	-0.01%
2020/06/11	13	58.38	88	58.32	57.80	-75	13,006	-0.58%
2020/06/10	8	59.93	16	59.73	59.90	-8	13,216	-0.06%
2020/06/09	4	60.68	8	60.53	59.70	-4	13,447	-0.03%
2020/06/08	2	59.80	5	60.90	59.60	-3	13,808	-0.02%
2020/06/05	22	61.04	9	61.72	60.90	13	14,205	0.09%
2020/06/04	7	61.33	6	60.83	60.70	1	14,240	0.01%
2020/06/03	21	61.02	23	61.27	60.60	-2	14,281	-0.01%
2020/06/02	30	60.57	20	60.86	60.20	10	14,234	0.07%
2020/06/01	8	60.70	18	60.26	61.50	-10	14,121	-0.07%
2020/05/29	6	58.07	10	59.03	58.70	-4	14,067	-0.03%
2020/05/28	13	59.08	8	59.55	58.50	5	14,288	0.03%
2020/05/27	12	59.69	18	59.68	59.80	-6	14,419	-0.04%
2020/05/26	75	59.51	90	59.57	58.50	-15	14,268	-0.11%
2020/05/25	15	57.63	26	57.68	58.80	-11	14,013	-0.08%
2020/05/22	4	55.08	5	55.40	55.00	-1	13,773	-0.01%
2020/05/21	5	56.06	8	55.71	56.00	-3	13,804	-0.02%
2020/05/20	4	54.63	10	55.11	54.50	-6	13,746	-0.04%
2020/05/19	11	55.62	6	56.05	55.30	5	13,766	0.04%
2020/05/18	41	55.82	9	56.20	55.60	32	13,818	0.23%
2020/05/15	16	55.94	46	56.07	57.00	-30	13,803	-0.22%
2020/05/14	11	57.16	2	57.95	55.90	9	13,718	0.07%
2020/05/13	13	58.43	3	58.00	58.00	10	13,535	0.07%
2020/05/12	11	58.98	44	58.73	59.70	-33	13,396	-0.25%
2020/05/11	54	58.66	72	57.85	58.70	-18	13,232	-0.14%
2020/05/08	53	57.29	43	57.25	56.80	10	12,971	0.08%
2020/05/07	88	56.98	27	56.26	58.30	61	12,729	0.48%
2020/05/06	16	59.45	7	59.17	58.20	9	12,280	0.07%
2020/05/05	31.3	62.30	1	61.50	61.00	30.3	11,905	0.25%
2020/05/04	10	62.08	4	62.25	62.10	6	11,699	0.05%
2020/04/30	6.2	65.25	11	65.59	64.70	-4.8	11,530	-0.04%
2020/04/29	11	64.58	0	0.00	65.20	11	11,381	0.10%
2020/04/28	5	64.56	3	65.30	64.60	2	11,278	0.02%
2020/04/27	4	63.75	11	64.02	63.30	-7	11,074	-0.06%
2020/04/24	28	64.27	20	64.26	63.10	8	10,867	0.07%
2020/04/23	12	62.19	10	62.52	63.20	2	10,455	0.02%
2020/04/22	104	62.68	32	62.74	62.80	72	10,301	0.70%	大買/
2020/04/21	34	63.96	23	64.65	62.70	11	9,967	0.11%
2020/04/20	29	65.67	37	65.83	67.50	-8	9,620	-0.08%
2020/04/17	46	63.70	224	63.03	62.60	-178	9,177	-1.94%	大賣/鉅額交易
2020/04/16	20	57.70	22	58.39	60.50	-2	8,585	-0.02%
2020/04/15	10	53.86	8	54.03	55.00	2	8,142	0.02%
2020/04/14	19	52.60	40	52.06	53.60	-21	7,906	-0.27%
2020/04/13	3	50.00	16	49.77	49.75	-13	7,571	-0.17%
2020/04/10	2	47.60	7	48.06	48.00	-5	7,409	-0.07%
2020/04/09	32	46.86	10	47.14	47.35	22	7,446	0.30%
2020/04/08	57	47.98	0	0.00	47.75	57	7,427	0.77%
2020/04/07	4	46.70	9	47.34	48.00	-5	7,403	-0.07%
2020/04/06	22	44.48	1	44.05	44.55	21	7,292	0.29%
2020/04/01	4	43.99	0	0.00	44.00	4	7,271	0.06%
2020/03/31	11	43.20	20	43.73	44.00	-9	7,377	-0.12%
2020/03/30	72	42.29	2	42.48	42.50	70	7,223	0.97%
2020/03/27	11	42.13	10	41.70	41.65	1	7,201	0.01%
2020/03/26	2	41.80	4	42.59	42.75	-2	7,160	-0.03%
2020/03/24	2	40.75	5	41.31	41.10	-3	7,223	-0.04%
2020/03/23	5	38.50	4	39.05	38.65	1	7,214	0.01%
2020/03/20	5	38.19	4	38.83	38.65	1	7,303	0.01%
2020/03/19	10	36.94	8	38.85	36.15	2	7,286	0.03%
2020/03/18	33	41.36	64	42.05	40.10	-31	7,214	-0.43%
2020/03/17	50	42.69	24	42.51	42.50	26	7,254	0.36%
2020/03/16	10	44.82	15	45.22	44.00	-5	7,283	-0.07%
2020/03/13	22	43.56	8	44.36	43.00	14	7,539	0.19%
2020/03/12	145	51.32	111	52.43	47.35	34	7,367	0.46%	大買/大賣/
2020/03/11	20	50.91	81	51.65	52.60	-61	7,030	-0.87%
2020/03/10	6	48.12	4	48.26	48.50	2	6,674	0.03%
2020/03/09	6	49.18	11	48.63	47.55	-5	6,638	-0.08%
2020/03/06	19	49.52	27	49.18	49.85	-8	6,833	-0.12%
2020/03/05	5	49.52	40	49.47	49.60	-35	7,229	-0.48%
2020/03/04	4	48.45	8	48.03	48.50	-4	7,213	-0.06%
2020/03/03	78	48.78	43	48.64	47.90	35	7,165	0.49%
2020/03/02	18	48.73	44.5	48.13	50.50	-26.5	6,855	-0.39%
2020/02/27	4	47.44	6	47.82	47.45	-2	6,627	-0.03%
2020/02/26	4	47.30	3	47.53	46.80	1	6,515	0.02%
2020/02/25	4	47.90	2	48.30	48.45	2	6,464	0.03%
2020/02/24	3	47.93	19	47.98	48.30	-16	6,418	-0.25%
2020/02/21	5	47.75	4	48.15	47.50	1	6,327	0.02%
2020/02/20	7	47.47	13	47.74	48.00	-6	6,224	-0.10%
2020/02/19	10	47.27	10	48.01	47.15	0	6,098	0.00%
2020/02/18	9	46.36	40	46.42	47.00	-31	5,964	-0.52%
2020/02/17	3	45.22	28	44.97	45.50	-25	5,836	-0.43%
2020/02/14	1	43.45	6	43.85	44.00	-5	5,766	-0.09%
2020/02/13	1	43.85	1	43.45	43.10	0	5,723	0.00%
2020/02/12	5	43.10	1	43.25	43.20	4	5,698	0.07%
2020/02/11	5	42.64	1	42.75	42.75	4	5,724	0.07%
2020/02/10	1	41.95	11	41.84	42.25	-10	5,738	-0.17%
2020/02/06	0	0.00	2	44.28	44.40	-2	5,733	-0.03%
2020/02/05	2	43.60	2	43.93	43.95	0	5,740	0.00%
2020/02/04	4	43.70	2	43.90	44.05	2	5,734	0.03%
2020/02/03	0	0.00	13	42.80	43.80	-13	5,756	-0.23%
2020/01/31	2	43.25	0	0.00	43.65	2	5,725	0.03%
2020/01/30	7	43.32	5	42.92	43.10	2	5,689	0.04%
2020/01/20	13	46.47	3	46.55	46.55	10	5,648	0.18%
2020/01/17	1	46.80	0	0.00	46.00	1	5,626	0.02%
2020/01/16	3	46.00	3	46.08	46.65	0	5,574	0.00%
2020/01/15	1	46.90	1	46.60	46.55	0	5,494	0.00%
2020/01/14	9	47.67	1	48.15	47.15	8	5,475	0.15%
2020/01/13	2	47.25	1	47.55	47.10	1	5,408	0.02%
2020/01/10	0	0.00	3	47.25	47.35	-3	5,402	-0.06%
2020/01/09	1	47.20	1	47.05	46.90	0	5,394	0.00%
2020/01/08	1	46.60	1	47.15	46.85	0	5,490	0.00%
2020/01/07	11	46.60	6	46.71	46.70	5	5,491	0.09%
2020/01/06	1	46.25	1	46.75	46.70	0	5,459	0.00%
2020/01/03	1	47.85	1	47.05	47.30	0	5,427	0.00%
2020/01/02	17	47.41	3	48.22	48.25	14	5,338	0.26%
2019/12/31	31	48.19	5	48.39	47.30	26	5,272	0.49%
2019/12/30	21	47.84	3	48.08	48.35	18	5,204	0.35%
2019/12/27	27	47.71	5	47.78	48.20	22	5,152	0.43%
2019/12/26	35	47.83	37	47.94	47.15	-2	5,074	-0.04%
2019/12/25	2	47.75	1	47.60	47.60	1	4,899	0.02%
2019/12/24	5	47.19	6	47.24	47.25	-1	4,880	-0.02%
2019/12/23	4	46.63	10	46.73	46.90	-6	4,849	-0.12%
2019/12/20	12	47.68	24	47.64	46.50	-12	4,800	-0.25%
2019/12/19	13	47.76	12	47.33	47.90	1	4,662	0.02%
2019/12/18	40	47.61	30	47.35	47.30	10	4,607	0.22%
2019/12/17	31	48.26	28	48.10	48.00	3	4,553	0.07%
2019/12/16	21	47.63	16	47.62	47.55	5	4,401	0.11%
2019/12/13	25	46.97	18	46.98	46.90	7	4,309	0.16%
2019/12/12	79	48.01	66	48.21	47.80	13	4,222	0.31%
2019/12/11	45	47.25	37	47.37	47.90	8	4,013	0.20%
2019/12/10	98.1	46.59	134	46.89	47.80	-35.9	3,795	-0.95%	大賣/
2019/12/09	25	44.44	19	44.29	44.05	6	3,261	0.18%
2019/12/06	33	44.10	34	44.23	43.95	-1	3,164	-0.03%
2019/12/05	12	44.53	20	44.45	44.80	-8	3,070	-0.26%
2019/12/04	33	43.92	15	44.09	44.20	18	2,978	0.60%
2019/12/03	93	44.05	79	44.37	44.05	14	2,899	0.48%
2019/12/02	125	43.45	105	43.55	44.30	20	2,609	0.77%	大買/大賣/
2019/11/29	1	39.70	10	40.48	40.95	-9	2,316	-0.39%
2019/11/28	6	40.28	2	40.10	40.10	4	2,249	0.18%
2019/11/27	3	39.13	5	39.43	39.55	-2	2,165	-0.09%
2019/11/26	2	38.03	6	38.38	38.90	-4	2,150	-0.19%
2019/11/25	2	38.40	4	38.13	37.95	-2	2,133	-0.09%
2019/11/21	4	38.36	2	38.30	38.30	2	2,400	0.08%
2019/11/19	10	38.77	2	38.35	38.35	8	2,730	0.29%
2019/11/15	0	0.00	3	38.35	38.35	-3	2,753	-0.11%
2019/11/14	3	38.35	3	38.20	38.20	0	2,777	0.00%
2019/11/13	0	0.00	2	38.70	38.70	-2	2,823	-0.07%
2019/11/11	8	38.64	2	38.40	38.45	6	2,952	0.20%
2019/11/08	2	39.08	2	39.40	39.40	0	2,966	0.00%
2019/11/07	1	39.10	3	38.98	38.90	-2	2,967	-0.07%
2019/11/06	14	38.55	4	38.64	38.55	10	2,981	0.34%
2019/11/05	1	38.40	1	38.45	38.45	0	2,999	0.00%
2019/11/04	1	38.10	0	0.00	38.05	1	3,001	0.03%
2019/10/31	2	37.90	0	0.00	37.40	2	3,003	0.07%
2019/10/29	0	0.00	3	38.50	38.25	-3	2,973	-0.10%
2019/10/28	3	38.72	0	0.00	38.30	3	2,990	0.10%
2019/10/25	2	38.85	4	39.05	39.00	-2	2,989	-0.07%
2019/10/24	2	39.05	2	38.90	39.00	0	3,077	0.00%
2019/10/23	3	39.00	2	39.30	39.00	1	3,103	0.03%
2019/10/22	0	0.00	1	39.20	39.20	-1	3,100	-0.03%
2019/10/21	0	0.00	6	38.98	38.95	-6	3,101	-0.19%
2019/10/18	2	38.85	0	0.00	38.90	2	3,121	0.06%
2019/10/17	11	39.03	0	0.00	38.95	11	3,090	0.36%
2019/10/16	19	40.03	14	40.21	39.35	5	3,069	0.16%
2019/10/15	10	38.64	1	38.45	38.40	9	2,957	0.30%
2019/10/14	4	39.36	3	39.07	39.20	1	2,940	0.03%
2019/10/09	2	38.35	0	0.00	38.50	2	2,924	0.07%
2019/10/08	0	0.00	1	38.95	39.00	-1	2,927	-0.03%
2019/10/07	0	0.00	2	39.25	39.15	-2	2,922	-0.07%
2019/10/03	7	39.21	3	39.00	39.00	4	2,912	0.14%
2019/10/02	2	38.95	0	0.00	39.40	2	2,895	0.07%
2019/10/01	2	38.93	5	38.90	39.15	-3	2,886	-0.10%
2019/09/25	0	0.00	1	39.90	39.90	-1	2,859	-0.03%
2019/09/24	1	40.80	3	40.92	40.55	-2	2,847	-0.07%
2019/09/23	2	40.68	0	0.00	40.75	2	2,810	0.07%
2019/09/20	2	40.43	6	40.57	40.60	-4	2,802	-0.14%
2019/09/19	0	0.00	1	40.10	40.10	-1	2,764	-0.04%
2019/09/18	2	40.08	1	39.80	40.05	1	2,755	0.04%
2019/09/16	1	40.20	0	0.00	40.20	1	2,700	0.04%
2019/09/12	2	40.35	12	40.26	40.35	-10	2,684	-0.37%
2019/09/11	12	40.65	10	40.35	40.20	2	2,671	0.07%
2019/09/10	12	40.63	11	40.41	40.55	1	2,655	0.04%
2019/09/09	22	40.47	22	40.65	40.50	0	2,628	0.00%
2019/09/06	17	40.77	15	40.13	40.00	2	2,591	0.08%
2019/09/05	6	41.13	9	41.45	40.95	-3	2,517	-0.12%
2019/09/04	32	40.94	33	40.93	40.90	-1	2,472	-0.04%
2019/09/03	34	41.01	34	41.78	40.90	0	2,420	0.00%
2019/09/02	9	40.84	3	40.77	41.25	6	2,180	0.28%
2019/08/29	13	39.85	4	40.05	39.95	9	2,089	0.43%
2019/08/28	2	39.85	6.1	39.58	39.70	-4.1	2,049	-0.20%
2019/08/27	3	39.87	1	40.50	39.45	2	2,008	0.10%
2019/08/26	1	39.85	1	39.10	39.10	0	1,855	0.00%
2019/08/23	16	39.45	23	40.21	38.60	-7	1,693	-0.41%
2019/08/22	12	39.38	12	39.43	40.45	0	1,428	0.00%
2019/08/21	2	38.63	4	38.89	39.00	-2	1,323	-0.15%
2019/08/20	1	38.70	1	39.10	38.10	0	1,279	0.00%
2019/08/16	3	38.63	2	38.48	38.10	1	1,244	0.08%
2019/08/15	1	37.90	6	37.97	37.85	-5	1,196	-0.42%
2019/08/14	2	39.73	2	39.65	39.55	0	1,126	0.00%
2019/08/13	1	39.75	55	39.67	39.70	-54	1,077	-5.01%
2019/08/08	5	39.10	0	0.00	39.35	5	1,008	0.50%
2019/08/07	2	38.55	2	38.90	38.65	0	971	0.00%
2019/08/06	4	36.50	5	37.50	37.90	-1	933	-0.11%
2019/07/30	2	38.30	13	39.66	38.65	-11	986	-1.12%
2019/07/29	3	38.67	3	39.02	39.25	0	981	0.00%
2019/07/26	14	38.45	15	38.48	38.00	-1	959	-0.10%
2019/07/25	4	38.13	6	38.06	38.40	-2	868	-0.23%
2019/07/24	0	0.00	4	37.49	37.50	-4	848	-0.47%
2019/07/23	1	37.05	3	37.30	37.10	-2	863	-0.23%
2019/07/22	14	37.16	1	36.85	37.25	13	892	1.46%
2019/07/17	0	0.00	1	36.15	36.20	-1	1,017	-0.10%
2019/07/15	1	36.20	0	0.00	36.05	1	1,033	0.10%
2019/07/12	20	36.08	0	0.00	36.05	20	1,040	1.92%
2019/07/10	4	35.46	0	0.00	35.55	4	1,053	0.38%
2019/07/08	0	0.00	5	35.40	35.40	-5	1,083	-0.46%
2019/07/01	2	35.60	0	0.00	35.50	2	1,114	0.18%
2019/06/25	4	34.25	0	0.00	34.40	4	1,123	0.36%
2019/06/21	1	34.60	3	34.60	34.25	-2	1,122	-0.18%
2019/06/20	1	34.45	0	0.00	34.55	1	1,117	0.09%
2019/06/18	1	33.65	0	0.00	33.60	1	1,113	0.09%
2019/06/03	20	33.70	0	0.00	33.55	20	1,098	1.82%
2019/05/31	3	33.65	0	0.00	33.55	3	1,095	0.27%
2019/05/22	6	34.18	0	0.00	34.05	6	1,058	0.57%
2019/05/13	1	35.90	0	0.00	35.50	1	980	0.10%
2019/05/10	0	0.00	3	36.80	36.45	-3	970	-0.31%
2019/05/09	10	36.50	1	37.00	36.10	9	953	0.94%
2019/05/08	3	37.60	2	38.08	37.45	1	928	0.11%
2019/05/07	2	38.05	0	0.00	38.20	2	910	0.22%
2019/05/03	1	37.00	0	0.00	36.75	1	793	0.13%
2019/05/02	0	0.00	5	36.35	36.65	-5	764	-0.65%
2019/04/29	21	36.20	1	36.00	35.60	20	726	2.75%
2019/04/26	11	36.79	5	37.40	36.35	6	695	0.86%
2019/04/24	11	36.15	2	36.60	36.95	9	614	1.46%
2019/04/23	0	0.00	4	34.60	34.70	-4	503	-0.79%
2019/04/22	2	34.85	0	0.00	34.80	2	494	0.40%
2019/04/19	0	0.00	10	34.95	35.20	-10	478	-2.09%
2019/04/18	4	34.65	20	34.60	34.50	-16	457	-3.50%
2019/04/17	5	34.50	1	34.50	34.80	4	443	0.90%
2019/04/16	5	34.25	0	0.00	34.60	5	419	1.19%
2019/04/15	2	34.40	0	0.00	34.60	2	406	0.49%
2019/04/10	5	33.85	1	33.80	33.85	4	344	1.16%
2019/04/09	10	33.15	0	0.00	33.80	10	332	3.01%
2019/04/08	20	32.90	0	0.00	33.00	20	313	6.37%
2019/04/02	1	32.30	0	0.00	32.30	1	287	0.35%
2019/03/28	1	32.00	0	0.00	32.30	1	248	0.40%
2019/03/27	5	33.00	0	0.00	32.80	5	237	2.11%
2019/03/20	10	34.00	0	0.00	34.00	10	213	4.69%
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/08	0	34.05	0	0.00	34.05	0	222	0.00%
2019/03/07	0	34.30	0	0.00	33.95	0	229	0.00%
2019/02/27	1	34.00	0	0.00	33.95	1	231	0.43%
2019/02/22	0	0.00	1	34.10	34.00	-1	222	-0.45%
2019/01/17	0	0.00	1	32.95	33.20	-1	240	-0.42%
2019/01/15	1	31.70	0	0.00	31.75	1	230	0.43%
2018/12/05	0	0.00	2	33.50	33.50	-2	288	-0.69%
2018/11/30	2	34.10	0	0.00	34.75	2	284	0.70%
2018/11/20	0	0.00	2	33.20	33.00	-2	284	-0.70%
2018/11/16	2	32.70	0	0.00	33.00	2	279	0.72%
2018/11/08	10	31.55	0	0.00	31.65	10	290	3.44%
2018/10/15	0	0.00	1	32.20	32.25	-1	322	-0.31%
2018/10/11	1	33.20	1	33.40	32.50	0	317	0.00%
2018/09/11	0	0.00	1	33.65	34.60	-1	394	-0.25%
2018/09/06	10	36.00	0	0.00	35.80	10	433	2.30%
2018/09/03	0	0.00	2	36.05	36.00	-2	440	-0.45%
2018/08/31	2	35.80	0	0.00	35.65	2	438	0.46%
2018/08/28	0	0.00	7	35.76	35.70	-7	440	-1.59%
2018/08/27	0	0.00	2	35.10	35.00	-2	435	-0.46%
2018/08/21	5	34.63	2	34.60	34.50	3	459	0.65%
2018/08/14	11	37.11	0	0.00	37.50	11	460	2.39%
2018/08/13	1	37.50	1	37.40	37.50	0	444	0.00%
2018/07/25	1	37.20	0	0.00	37.30	1	429	0.23%
2018/07/20	1	37.30	0	0.00	37.50	1	441	0.23%
2018/07/09	1	36.20	0	0.00	36.15	1	504	0.20%
2018/07/02	1	38.00	0	0.00	37.80	1	500	0.20%
2018/06/29	0	0.00	2	39.10	38.15	-2	496	-0.40%
2018/06/28	0	0.00	2	38.40	38.55	-2	444	-0.45%
2018/06/26	1	36.40	2	36.60	36.40	-1	433	-0.23%
2018/06/14	0	0.00	1	38.20	37.90	-1	417	-0.24%
2018/06/13	1	37.90	0	0.00	37.80	1	382	0.26%
2018/06/06	1	37.80	0	0.00	37.90	1	391	0.26%
2018/06/01	1	37.75	1	38.00	38.00	0	416	0.00%
2018/05/30	0	0.00	1	38.00	38.40	-1	418	-0.24%
2018/05/17	1	36.65	0	0.00	36.50	1	437	0.23%
2018/05/07	2	36.50	0	0.00	36.90	2	521	0.38%
2018/05/03	0	0.00	2	36.20	36.25	-2	541	-0.37%
2018/05/02	0	0.00	1	36.25	36.30	-1	563	-0.18%
2018/04/24	1	36.10	0	0.00	36.20	1	846	0.12%
2018/04/18	1	37.80	0	0.00	37.70	1	887	0.11%
2018/04/16	0	0.00	2	38.10	38.05	-2	872	-0.23%
2018/04/09	0	0.00	4	38.95	38.95	-4	878	-0.46%
2018/04/03	2	38.90	0	0.00	38.95	2	881	0.23%
2018/03/30	2	39.30	0	0.00	39.40	2	882	0.23%
2018/03/22	1	39.10	0	0.00	38.80	1	891	0.11%
2018/03/21	0	39.30	1	39.30	39.10	-1	894	-0.11%
2018/03/20	0	39.45	0	0.00	38.90	0	898	0.00%
2018/03/14	1	39.45	2	39.35	39.35	-1	901	-0.11%
2018/03/13	3	38.98	1	39.25	39.30	2	899	0.22%
2018/03/12	0	39.05	0	0.00	38.95	0	897	0.00%
2018/03/09	2	38.30	0	0.00	38.75	2	901	0.22%
2018/03/06	1	38.80	0	0.00	38.85	1	891	0.11%
2018/02/27	0	39.60	0	0.00	39.50	0	976	0.00%
2018/02/22	2	39.35	0	0.00	39.25	2	979	0.20%
2018/02/12	1	38.95	0	0.00	39.10	1	970	0.10%
2018/02/09	1	38.50	0	0.00	38.95	1	964	0.10%
2018/02/08	0	0.00	2	39.20	39.20	-2	953	-0.21%
2018/02/07	2	39.15	2	39.70	39.10	0	954	0.00%
2018/02/05	0	0.00	2	40.65	40.80	-2	916	-0.22%
2018/01/30	4	40.83	0	0.00	40.65	4	905	0.44%
2018/01/24	0	0.00	1	42.25	42.25	-1	875	-0.11%
2018/01/23	0	0.00	3	42.42	42.00	-3	869	-0.34%
2018/01/22	0	0.00	2	42.35	42.20	-2	863	-0.23%
2018/01/19	3	42.65	0	0.00	42.55	3	839	0.36%
2018/01/18	15	44.32	14	43.81	43.00	1	802	0.12%
2018/01/17	1	41.75	0	0.00	41.75	1	596	0.17%
2018/01/15	0	0.00	1	39.95	40.00	-1	546	-0.18%
2018/01/12	0	0.00	4	39.95	40.00	-4	562	-0.71%
2018/01/11	1	39.70	0	0.00	39.85	1	568	0.18%
2018/01/09	0	0.00	2	39.90	40.00	-2	579	-0.35%
2018/01/08	0	0.00	2	39.95	39.90	-2	586	-0.34%
2018/01/05	2	40.15	0	0.00	40.15	2	591	0.34%
2018/01/04	0	0.00	4	40.15	40.30	-4	602	-0.66%
2018/01/02	0	0.00	2	39.70	39.70	-2	615	-0.33%