元大台灣50正2 (00631L)-富邦-仁愛券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345張
產業
上市
302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

元大台灣50正2 (00631L)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/11/22	7.2	240.19	18.6	239.17	240.40	-11.4	6,303	-0.18%
2024/11/21	8.3	232.10	6.2	231.99	232.50	2.1	6,332	0.03%
2024/11/20	26.5	238.05	1	235.55	236.20	25.5	6,329	0.40%
2024/11/19	18.2	237.66	15	236.88	238.40	3.2	6,318	0.05%
2024/11/18	13.8	233.15	10.3	232.22	232.10	3.4	6,303	0.05%
2024/11/15	12.5	237.85	13	237.09	238.00	-0.5	6,275	-0.01%
2024/11/14	8.7	235.00	2.1	234.77	234.10	6.6	6,319	0.10%
2024/11/13	5.3	240.08	8.9	239.62	238.50	-3.7	6,264	-0.06%
2024/11/12	46.4	243.44	8.2	243.80	239.70	38.2	6,331	0.60%
2024/11/11	14.6	251.48	4.7	252.06	253.65	9.9	6,254	0.16%
2024/11/08	21.4	255.55	8.2	255.10	254.15	13.2	6,267	0.21%
2024/11/07	25.6	249.63	28.3	250.79	251.65	-2.7	6,366	-0.04%
2024/11/06	14.3	245.59	16.1	245.55	246.75	-1.9	6,420	-0.03%
2024/11/05	7.4	241.69	23.6	241.19	243.00	-16.2	6,531	-0.25%
2024/11/04	15.5	241.23	15.8	238.44	241.95	-0.2	6,915	0.00%
2024/11/01	27.2	231.72	11.9	234.01	236.65	15.2	7,377	0.21%
2024/10/30	9.8	240.19	11.8	241.65	239.05	-1.9	7,500	-0.03%
2024/10/29	24.5	238.96	13.6	239.05	240.00	10.9	7,549	0.14%
2024/10/28	12.9	248.71	11.2	250.71	248.35	1.7	7,413	0.02%
2024/10/25	8.4	249.40	9.4	249.51	250.50	-1	7,449	-0.01%
2024/10/24	13.4	247.75	7	249.32	246.90	6.4	7,499	0.09%
2024/10/23	8.8	250.64	5.1	249.90	249.70	3.7	7,587	0.05%
2024/10/22	10	252.89	10	252.15	253.50	0	7,613	0.00%
2024/10/21	11.1	256.03	11.5	256.92	254.20	-0.4	7,764	0.00%
2024/10/18	9.6	256.28	15.9	256.37	253.90	-6.3	7,866	-0.08%
2024/10/17	7.3	244.41	7.1	244.35	245.10	0.2	7,807	0.00%
2024/10/16	16.8	241.77	4.5	242.59	243.50	12.2	7,820	0.16%
2024/10/15	9.5	248.62	15.4	248.25	249.40	-5.8	7,771	-0.07%
2024/10/14	6.7	242.22	5.1	241.65	243.05	1.7	7,732	0.02%
2024/10/11	2.7	241.84	44.8	241.66	241.55	-42.1	7,800	-0.54%
2024/10/09	5.6	238.41	3	239.45	236.00	2.6	7,784	0.03%
2024/10/08	2.2	234.08	3	233.43	233.90	-0.8	7,766	-0.01%
2024/10/07	15.6	237.16	14.2	235.81	238.20	1.4	7,799	0.02%
2024/10/04	1.7	228.81	11	230.34	228.10	-9.4	7,743	-0.12%
2024/10/01	9.4	230.52	15.4	230.07	230.00	-6	7,712	-0.08%
2024/09/30	37.8	234.69	24.6	232.33	228.95	13.2	7,713	0.17%
2024/09/27	11.3	242.28	11.6	245.84	241.50	-0.3	7,539	0.00%
2024/09/26	6.2	241.98	30.1	242.71	241.80	-23.9	7,511	-0.32%
2024/09/25	16.3	239.14	7.6	238.59	239.20	8.7	7,495	0.12%
2024/09/24	9.5	230.79	8.5	228.64	232.25	0.9	7,453	0.01%
2024/09/23	7.3	229.12	7.1	228.49	229.20	0.2	7,411	0.00%
2024/09/20	25	228.46	8	229.09	226.05	17	7,435	0.23%
2024/09/19	16.4	222.18	8.1	219.36	223.35	8.2	7,418	0.11%
2024/09/18	4.3	217.15	15.3	216.81	216.05	-11	7,427	-0.15%
2024/09/16	6.7	218.65	9	218.88	219.60	-2.3	7,416	-0.03%
2024/09/13	11.1	218.30	9	217.13	218.70	2.1	7,404	0.03%
2024/09/12	29.1	216.15	28.7	214.02	216.75	0.4	7,409	0.01%
2024/09/11	16.3	203.50	15.2	204.79	202.70	1.1	7,277	0.02%
2024/09/10	10.4	205.49	17	205.70	204.15	-6.6	7,232	-0.09%
2024/09/09	32.6	201.98	8.1	202.02	205.05	24.5	7,129	0.34%
2024/09/06	9	208.59	91	208.17	210.65	-82	7,004	-1.17%
2024/09/05	12.3	208.11	47.1	209.16	205.65	-34.8	6,938	-0.50%
2024/09/04	153.8	205.89	53.7	204.37	203.55	100.2	6,867	1.46%	大買/
2024/09/03	9.7	226.48	10.5	226.98	225.25	-0.8	6,589	-0.01%
2024/09/02	8.9	229.61	3.1	229.39	228.00	5.9	6,609	0.09%
2024/08/30	9.1	229.81	18.5	229.21	229.90	-9.4	6,580	-0.14%
2024/08/29	29.9	224.80	18.1	226.93	227.45	11.9	6,594	0.18%
2024/08/28	13.2	226.65	11.1	228.03	231.70	2.1	6,535	0.03%
2024/08/27	16	226.61	18.1	225.30	227.30	-2	6,524	-0.03%
2024/08/26	46.5	231.19	10.4	230.41	227.50	36.1	6,540	0.55%
2024/08/23	20.2	224.47	32	222.98	226.65	-11.8	6,492	-0.18%
2024/08/22	11.5	225.55	8.7	226.20	225.50	2.8	6,410	0.04%
2024/08/21	13	229.04	19.1	228.00	228.45	-6.1	6,389	-0.10%
2024/08/20	9.1	232.82	10	232.72	231.50	-0.9	6,350	-0.01%
2024/08/19	9.6	230.73	10	231.82	230.80	-0.4	6,310	-0.01%
2024/08/16	16.6	230.72	47.4	230.76	230.90	-30.8	6,276	-0.49%
2024/08/15	19.2	221.93	18.9	223.08	221.20	0.4	6,187	0.01%
2024/08/14	12.8	222.93	37.9	223.99	223.15	-25.1	6,159	-0.41%
2024/08/13	24	218.14	87.8	218.65	218.40	-63.8	6,018	-1.06%
2024/08/12	18.1	217.65	7.3	218.17	217.00	10.9	5,962	0.18%
2024/08/09	42.3	211.47	30.3	212.49	211.70	12	5,863	0.20%
2024/08/08	36.1	201.49	15.1	201.97	200.35	21	5,663	0.37%
2024/08/07	45.6	206.99	16.6	205.77	209.30	29	5,473	0.53%
2024/08/06	98	193.29	99.3	193.34	194.00	-1.3	5,269	-0.02%
2024/08/05	149.2	185.04	15.4	189.43	176.90	133.8	4,795	2.79%	大買/鉅額交易
2024/08/02	36.9	225.42	15	223.83	219.00	21.9	4,276	0.51%
2024/08/01	35.2	241.85	14.7	241.35	242.00	20.6	4,045	0.51%
2024/07/31	7.5	231.86	23	231.80	233.95	-15.5	3,976	-0.39%
2024/07/30	13	230.56	11.2	228.40	234.10	1.8	3,936	0.05%
2024/07/29	9.4	234.61	5.6	236.88	233.50	3.8	3,849	0.10%
2024/07/26	44.2	230.77	21.3	230.48	231.65	22.9	3,789	0.60%
2024/07/23	30.8	245.82	21.6	245.09	247.40	9.3	3,687	0.25%
2024/07/22	32.5	237.90	10	240.43	236.75	22.5	3,647	0.62%
2024/07/19	57.3	250.70	58.6	249.59	248.25	-1.3	3,479	-0.04%
2024/07/18	59.4	257.32	33.1	257.82	259.15	26.3	3,383	0.78%
2024/07/17	31.9	269.67	13.1	268.99	268.30	18.8	3,290	0.57%
2024/07/16	28.2	272.35	10.5	273.15	272.00	17.7	3,290	0.54%
2024/07/15	19.7	270.49	23	270.47	269.50	-3.4	3,465	-0.10%
2024/07/12	38.6	271.77	51.1	269.76	269.50	-12.5	3,467	-0.36%
2024/07/11	22	281.14	28.4	280.54	281.90	-6.4	3,371	-0.19%
2024/07/10	4.2	269.73	6.1	269.86	273.00	-1.8	3,466	-0.05%
2024/07/09	33.3	269.61	18	270.79	270.85	15.2	3,472	0.44%
2024/07/08	29.7	270.21	31.4	269.09	271.70	-1.6	3,385	-0.05%
2024/07/05	5.2	263.82	5	264.27	263.20	0.2	3,363	0.01%
2024/07/04	14.2	263.94	21.5	263.42	264.70	-7.3	3,343	-0.22%
2024/07/03	9.1	253.80	24.5	253.25	253.90	-15.4	3,328	-0.46%
2024/07/02	23.1	248.23	8.1	247.90	247.10	15	3,308	0.45%
2024/07/01	19.7	252.01	9	253.65	250.80	10.6	3,290	0.32%
2024/06/28	18.9	250.94	18.1	251.02	250.80	0.8	3,261	0.03%
2024/06/27	31.8	245.90	16.1	245.75	246.75	15.8	3,228	0.49%
2024/06/26	10.4	248.82	7.5	249.55	248.30	2.9	3,211	0.09%
2024/06/25	22	242.79	13.1	240.50	245.45	8.9	3,178	0.28%
2024/06/24	27.4	246.67	10.8	245.89	245.00	16.6	3,119	0.53%
2024/06/21	29	254.39	0.3	256.70	256.05	28.8	3,086	0.93%
2024/06/20	16.7	255.58	3.1	256.70	259.15	13.7	3,047	0.45%
2024/06/19	47	250.53	9.2	251.96	253.95	37.7	3,053	1.24%
2024/06/18	7.3	244.03	34.2	243.43	244.15	-26.9	3,033	-0.89%
2024/06/17	8.6	237.31	18	237.08	237.10	-9.4	3,035	-0.31%
2024/06/14	6.4	236.39	5	235.49	237.10	1.4	3,040	0.05%
2024/06/13	14.8	234.33	3.4	235.87	234.20	11.4	3,023	0.38%
2024/06/12	12.1	226.65	13	225.98	228.10	-0.9	3,010	-0.03%
2024/06/11	2.3	223.35	1.6	223.34	223.05	0.6	3,002	0.02%
2024/06/07	4.3	223.61	1.1	223.67	223.70	3.2	2,987	0.11%
2024/06/06	10.1	224.98	33	224.85	224.45	-22.9	2,987	-0.77%
2024/06/05	5.3	215.25	6	214.30	215.50	-0.7	2,937	-0.02%
2024/06/04	20.2	214.87	2.1	215.98	213.40	18.1	2,959	0.61%
2024/06/03	17.8	219.21	9.1	218.35	219.55	8.8	2,942	0.30%
2024/05/31	13.4	213.98	1.2	217.81	212.10	12.3	2,914	0.42%
2024/05/30	9.1	215.95	6	214.80	214.30	3.1	2,884	0.11%
2024/05/29	13.2	222.69	1.6	222.76	221.95	11.7	2,838	0.41%
2024/05/28	6.6	226.57	5	225.74	226.50	1.6	2,799	0.06%
2024/05/27	12.4	223.89	10	223.99	224.55	2.4	2,779	0.09%
2024/05/24	10.6	218.39	5.1	217.67	218.95	5.5	2,756	0.20%
2024/05/23	11.2	219.02	3	219.63	219.55	8.2	2,740	0.30%
2024/05/22	10.2	218.11	17	217.47	218.70	-6.8	2,739	-0.25%
2024/05/21	7.3	212.57	5.1	212.12	212.45	2.2	2,716	0.08%
2024/05/20	4.5	213.56	3.3	213.97	213.25	1.2	2,709	0.04%
2024/05/17	32.8	213.73	8.3	213.16	213.35	24.5	2,679	0.91%
2024/05/16	9.2	215.48	21.3	214.60	214.15	-12.1	2,677	-0.45%
2024/05/15	6.7	211.96	5.4	211.26	211.40	1.2	2,644	0.05%
2024/05/14	5.1	206.55	5	205.77	207.05	0.1	2,674	0.00%
2024/05/13	2.5	204.40	2	205.43	204.30	0.5	2,685	0.02%
2024/05/10	5.3	200.78	4.1	201.70	202.65	1.2	2,689	0.04%
2024/05/09	2.2	201.29	1.1	200.27	199.55	1.2	2,682	0.04%
2024/05/08	3.2	200.30	5.1	200.24	201.20	-1.9	2,714	-0.07%
2024/05/07	4.2	199.69	3	200.78	200.05	1.2	2,715	0.04%
2024/05/06	6.2	199.40	5	199.52	198.85	1.2	2,718	0.04%
2024/05/03	7.3	195.68	6.2	197.37	194.00	1.1	2,719	0.04%
2024/05/02	1.4	192.92	17.1	193.26	193.10	-15.7	2,712	-0.58%
2024/04/30	8.5	197.98	0.2	197.58	196.35	8.3	2,715	0.30%
2024/04/29	19.1	197.16	8.5	196.39	197.50	10.6	2,727	0.39%
2024/04/26	11.2	190.62	16.5	190.99	190.60	-5.4	2,720	-0.20%
2024/04/25	7.4	185.41	2.1	186.67	185.00	5.3	2,764	0.19%
2024/04/24	17.6	190.61	14.1	189.33	190.95	3.5	2,755	0.13%
2024/04/23	10.4	181.61	10.2	181.94	181.70	0.2	2,784	0.01%
2024/04/22	14.4	178.86	16	179.72	178.45	-1.6	2,808	-0.06%
2024/04/19	22	179.54	9.4	181.97	179.00	12.6	2,767	0.45%
2024/04/18	6.2	194.32	2.5	193.54	194.35	3.7	2,570	0.14%
2024/04/17	11.5	191.42	7.1	190.71	192.10	4.4	2,560	0.17%
2024/04/16	40	189.57	38.1	187.68	187.50	1.9	2,556	0.07%
2024/04/15	7.8	199.60	7.3	199.56	199.15	0.6	2,437	0.02%
2024/04/12	6.4	203.18	7	204.27	204.05	-0.6	2,423	-0.03%
2024/04/11	12.4	203.06	3.3	203.98	203.80	9.1	2,422	0.37%
2024/04/10	9.2	205.58	5	206.40	205.65	4.2	2,415	0.17%
2024/04/09	6.7	206.07	19.2	202.99	206.30	-12.5	2,490	-0.50%
2024/04/08	13.3	197.93	11	197.95	198.30	2.3	2,466	0.09%
2024/04/03	8.9	196.54	2.1	197.17	196.55	6.8	2,470	0.27%
2024/04/02	10.1	198.84	21.2	198.07	199.20	-11	2,441	-0.45%
2024/04/01	11.2	195.09	4.1	195.71	194.55	7.1	2,481	0.29%
2024/03/29	8.5	194.25	12.1	194.48	194.70	-3.6	2,491	-0.14%
2024/03/28	3.3	193.57	8	193.53	193.45	-4.7	2,490	-0.19%
2024/03/27	9.2	193.36	11	193.75	194.35	-1.8	2,479	-0.07%
2024/03/26	9.6	192.38	8.1	194.09	193.00	1.5	2,501	0.06%
2024/03/25	5.1	194.02	4	193.83	194.15	1.1	2,480	0.05%
2024/03/22	18	192.73	9.1	193.52	193.60	8.9	2,524	0.35%
2024/03/21	16.2	193.19	28.2	191.46	194.10	-12	2,494	-0.48%
2024/03/20	5.2	187.29	2	186.63	186.05	3.2	2,489	0.13%
2024/03/19	8.8	186.61	2	187.60	187.55	6.8	2,525	0.27%
2024/03/18	40.8	186.08	9	186.39	188.10	31.8	2,512	1.26%
2024/03/15	1.3	185.57	13.6	186.00	185.35	-12.3	2,526	-0.49%
2024/03/14	8.3	188.07	10.6	188.59	188.40	-2.3	2,504	-0.09%
2024/03/13	6.9	189.15	7.1	188.63	188.65	-0.2	2,519	-0.01%
2024/03/12	8.4	188.71	9	186.36	188.80	-0.6	2,520	-0.02%
2024/03/11	9.2	185.11	8.6	185.01	184.80	0.6	2,524	0.02%
2024/03/08	10.5	187.20	7.2	188.27	186.10	3.4	2,537	0.13%
2024/03/07	7.4	184.44	16.3	184.34	184.20	-9	2,513	-0.36%
2024/03/06	15.2	178.63	12	178.68	180.10	3.2	2,515	0.13%
2024/03/05	13.7	178.19	14	178.18	178.10	-0.4	2,519	-0.01%
2024/03/04	10.1	176.35	22	175.12	176.35	-11.9	2,536	-0.47%
2024/03/01	12	169.90	8	170.50	169.85	4	2,539	0.16%
2024/02/29	5.2	170.11	9.2	168.30	170.15	-4	2,578	-0.15%
2024/02/27	8.9	167.26	0.8	167.47	168.85	8.1	2,588	0.31%
2024/02/26	6.2	170.49	8	169.51	170.50	-1.8	2,585	-0.07%
2024/02/23	9.1	169.74	6	170.10	169.45	3.1	2,615	0.12%
2024/02/22	11.5	168.36	6	167.95	168.90	5.5	2,670	0.21%
2024/02/21	8.8	165.37	11.2	165.49	165.20	-2.4	2,682	-0.09%
2024/02/20	10	166.15	11.6	165.94	166.15	-1.6	2,743	-0.06%
2024/02/19	3.1	165.00	5	164.87	165.00	-1.9	2,800	-0.07%
2024/02/16	0.4	165.02	3.2	164.90	164.80	-2.7	2,882	-0.09%
2024/02/15	26.5	164.83	55	164.52	165.20	-28.5	2,915	-0.98%
2024/02/05	18.1	155.02	12	154.41	155.05	6.1	2,913	0.21%
2024/02/02	7.2	154.67	5	154.40	154.90	2.2	2,918	0.07%
2024/02/01	0.1	152.50	3.1	152.19	152.65	-3	2,936	-0.10%
2024/01/31	11.6	152.17	13.4	152.48	152.00	-1.8	2,974	-0.06%
2024/01/30	7.3	155.21	15.1	155.23	155.15	-7.8	2,988	-0.26%
2024/01/29	7.1	155.63	6.3	154.06	155.70	0.8	3,099	0.03%
2024/01/26	2	153.10	5	153.06	153.10	-3	3,164	-0.09%
2024/01/25	4.1	153.50	8.4	153.30	153.50	-4.3	3,195	-0.13%
2024/01/24	9.4	151.87	14.8	151.80	151.40	-5.4	3,214	-0.17%
2024/01/23	5.1	150.50	5.6	150.83	151.20	-0.5	3,234	-0.02%
2024/01/22	7.4	150.16	14	150.47	150.20	-6.6	3,229	-0.21%
2024/01/19	8.3	147.76	23.2	147.04	148.05	-14.9	3,226	-0.46%
2024/01/18	7.1	141.38	0.2	141.70	141.15	6.8	3,271	0.21%
2024/01/17	13.6	141.31	0	0.00	140.60	13.6	3,273	0.42%
2024/01/16	11.4	143.09	1	143.15	143.00	10.4	3,259	0.32%
2024/01/15	4.2	146.68	3	146.67	146.35	1.2	3,276	0.04%
2024/01/12	11.8	145.20	0	0.00	145.25	11.8	3,331	0.35%
2024/01/11	10.2	146.34	6	145.67	146.30	4.2	3,331	0.13%
2024/01/10	1.1	144.88	1	144.15	144.45	0.1	3,364	0.00%
2024/01/09	8.5	148.06	0.1	147.70	146.20	8.4	3,355	0.25%
2024/01/08	2.1	146.55	3	147.73	146.35	-0.9	3,347	-0.03%
2024/01/05	0.1	146.63	1.6	145.77	145.15	-1.5	3,325	-0.05%
2024/01/04	2.2	145.72	3	146.13	145.70	-0.8	3,352	-0.02%
2024/01/03	28.9	146.16	26	146.22	145.90	2.9	3,405	0.09%
2024/01/02	1.4	151.43	3.2	150.22	149.95	-1.8	3,359	-0.05%
2023/12/29	3.8	151.21	0.1	151.50	151.20	3.7	3,376	0.11%
2023/12/28	1.3	151.25	0	0.00	151.15	1.3	3,439	0.04%
2023/12/27	7.2	151.13	15.1	150.57	151.40	-7.9	3,452	-0.23%
2023/12/26	7.2	148.89	4.1	148.58	149.10	3.1	3,450	0.09%
2023/12/25	3.1	147.16	3	147.37	147.15	0.1	3,454	0.00%
2023/12/22	0.1	146.10	2	146.33	146.20	-1.9	3,466	-0.05%
2023/12/21	14.3	145.30	11	145.08	145.70	3.3	3,494	0.09%
2023/12/20	9.1	148.14	9	147.04	148.15	0.1	3,495	0.00%
2023/12/19	9.7	145.92	24.2	145.90	146.30	-14.5	3,502	-0.41%
2023/12/18	5.4	147.73	4	147.45	147.85	1.4	3,560	0.04%
2023/12/15	6.2	148.90	4.1	148.37	148.35	2.1	3,570	0.06%
2023/12/14	15.6	147.63	31.1	147.81	147.70	-15.5	3,550	-0.44%
2023/12/13	5.2	144.29	7	144.69	144.30	-1.9	3,537	-0.05%
2023/12/12	4	144.18	7.1	144.80	144.25	-3.1	3,585	-0.09%
2023/12/11	1	143.00	2	143.38	143.55	-1	3,623	-0.03%
2023/12/08	8	143.65	8	143.72	143.05	0	3,632	0.00%
2023/12/07	16.2	141.55	5	142.54	141.30	11.2	3,615	0.31%
2023/12/06	11.2	143.09	8	143.49	143.00	3.2	3,647	0.09%
2023/12/05	5.9	141.53	7.1	141.65	141.75	-1.1	3,646	-0.03%
2023/12/04	2	143.55	2.3	144.31	143.70	-0.3	3,643	-0.01%
2023/12/01	8.1	143.74	6	143.00	143.80	2.1	3,627	0.06%
2023/11/30	7.1	143.46	7.3	143.10	143.50	-0.2	3,599	0.00%
2023/11/29	6	142.95	4	143.65	142.65	2	3,595	0.05%
2023/11/28	11	142.86	12	142.26	142.85	-1	3,582	-0.03%
2023/11/27	11.4	139.72	8	141.93	139.40	3.4	3,568	0.10%
2023/11/24	3	141.95	3.2	142.05	141.95	-0.2	3,569	-0.01%
2023/11/22	6.3	142.01	6.1	142.12	141.85	0.2	3,594	0.01%
2023/11/21	6.4	143.86	14.3	143.73	143.90	-7.9	3,625	-0.22%
2023/11/20	4	140.45	4	140.48	140.45	0	3,614	0.00%
2023/11/17	10.5	140.77	11.1	140.80	140.70	-0.5	3,627	-0.01%
2023/11/16	5.2	139.83	8.3	140.00	139.95	-3.1	3,585	-0.09%
2023/11/15	4	139.89	10.1	139.95	139.80	-6	3,540	-0.17%
2023/11/14	9.1	136.64	6	136.66	136.65	3	3,501	0.09%
2023/11/13	5.1	135.65	9	135.92	135.40	-3.9	3,530	-0.11%
2023/11/10	2	132.40	5	132.09	132.40	-3	3,515	-0.09%
2023/11/09	2	133.30	1	133.00	133.65	1	3,538	0.03%
2023/11/08	8	133.31	8.2	133.02	133.50	-0.2	3,607	-0.01%
2023/11/07	8.1	132.14	13.1	131.95	132.30	-4.9	3,593	-0.14%
2023/11/06	22	132.24	40.6	132.31	132.25	-18.6	3,642	-0.51%
2023/11/03	8	129.44	8.2	129.41	129.60	-0.2	3,553	0.00%
2023/11/02	29.2	127.45	31.7	127.05	127.85	-2.4	3,525	-0.07%
2023/11/01	12.1	122.99	4	123.25	122.90	8.1	3,495	0.23%
2023/10/31	10.2	122.66	12	123.23	121.80	-1.8	3,510	-0.05%
2023/10/30	6.1	124.14	4	125.00	124.00	2.1	3,554	0.06%
2023/10/27	17.1	124.12	10	124.45	124.10	7.1	3,546	0.20%
2023/10/26	28.1	123.33	17	123.38	122.75	11.1	3,564	0.31%
2023/10/25	11	128.26	8	128.60	127.95	3	3,465	0.09%
2023/10/24	18.6	125.94	7	126.04	127.25	11.6	3,457	0.34%
2023/10/23	11.1	126.38	9	126.39	126.00	2.1	3,425	0.06%
2023/10/20	31.6	127.80	22	127.37	128.70	9.6	3,389	0.28%
2023/10/19	12.4	129.15	10	129.28	129.20	2.4	3,344	0.07%
2023/10/18	28.2	129.86	19	130.38	129.40	9.2	3,395	0.27%
2023/10/17	11	132.59	6	133.58	132.15	5	3,342	0.15%
2023/10/16	5	132.04	5	132.29	132.30	0	3,357	0.00%
2023/10/13	6	134.25	25	134.34	134.25	-19	3,387	-0.56%
2023/10/12	16	135.22	22.2	134.40	135.30	-6.2	3,395	-0.18%
2023/10/11	6.1	133.14	10.7	133.53	133.20	-4.5	3,388	-0.13%
2023/10/06	7.3	130.35	6	130.27	130.35	1.3	3,383	0.04%
2023/10/05	21.3	129.19	20.4	128.41	129.50	0.9	3,372	0.03%
2023/10/04	18	125.61	20	125.82	126.10	-2	3,365	-0.06%
2023/10/03	19.4	129.58	9	130.02	128.95	10.4	3,306	0.31%
2023/10/02	26.6	130.80	21	131.06	131.05	5.6	3,333	0.17%
2023/09/28	8.2	127.80	13	127.95	127.80	-4.8	3,366	-0.14%
2023/09/27	18	126.88	15	126.50	126.90	3	3,358	0.09%
2023/09/26	7.7	126.81	4	127.35	126.45	3.7	3,359	0.11%
2023/09/25	15.2	129.05	12	129.09	129.45	3.2	3,363	0.09%
2023/09/22	20.2	127.26	15	126.72	127.45	5.2	3,348	0.16%
2023/09/21	16.2	127.47	4	128.54	126.90	12.2	3,338	0.37%
2023/09/20	6.3	131.08	0.1	131.85	131.00	6.2	3,242	0.19%
2023/09/19	5.3	132.44	7	132.94	132.20	-1.7	3,262	-0.05%
2023/09/18	3.5	133.93	2	134.90	133.65	1.5	3,269	0.05%
2023/09/15	12.1	136.62	19.3	135.92	136.75	-7.2	3,236	-0.22%
2023/09/14	21	135.58	23.5	134.59	135.70	-2.5	3,206	-0.08%
2023/09/13	11	131.65	6	131.77	131.70	5	3,159	0.16%
2023/09/12	15.4	131.26	16.1	130.74	131.30	-0.7	3,164	-0.02%
2023/09/11	14	129.04	12	129.32	128.90	2	3,155	0.06%
2023/09/08	12.4	130.90	13	131.07	131.05	-0.6	3,118	-0.02%
2023/09/07	11.4	131.66	8	132.43	131.45	3.4	3,129	0.11%
2023/09/06	4.9	133.88	4	134.35	133.80	0.9	3,113	0.03%
2023/09/05	11.2	134.55	10	134.30	134.55	1.2	3,118	0.04%
2023/09/04	16.2	134.35	21	133.51	134.45	-4.8	3,149	-0.15%
2023/09/01	16.2	133.04	13	133.33	133.05	3.2	3,149	0.10%
2023/08/31	10.4	132.56	7	133.06	132.35	3.4	3,146	0.11%
2023/08/30	14.2	134.06	12.1	134.19	133.95	2.1	3,151	0.07%
2023/08/29	10.2	132.49	14	131.02	132.50	-3.8	3,143	-0.12%
2023/08/28	17	130.40	16	130.96	130.40	1	3,131	0.03%
2023/08/25	15.9	130.36	6	130.75	129.35	9.9	3,125	0.32%
2023/08/24	23.1	134.52	12	134.27	134.70	11.1	3,073	0.36%
2023/08/23	20	131.42	23	130.37	131.45	-3	3,035	-0.10%
2023/08/22	10.1	129.32	8.1	129.67	129.10	2	3,035	0.07%
2023/08/21	19.2	128.22	17	129.17	128.00	2.2	3,043	0.07%
2023/08/18	23.4	128.66	17.3	130.43	128.15	6.1	3,048	0.20%
2023/08/17	23.6	130.10	27.2	128.01	130.45	-3.7	3,025	-0.12%
2023/08/16	22.1	128.71	17	128.14	128.85	5	2,960	0.17%
2023/08/15	4.7	129.61	5	130.45	129.50	-0.3	2,972	-0.01%
2023/08/14	17.2	128.91	8.6	129.25	128.15	8.6	3,002	0.29%
2023/08/11	6.7	132.91	4	134.10	132.55	2.7	2,979	0.09%
2023/08/10	12.5	132.78	2	135.15	132.65	10.5	2,984	0.35%
2023/08/09	12.2	136.09	5	136.94	135.90	7.2	2,906	0.25%
2023/08/08	7.7	135.99	5	136.16	135.95	2.7	2,908	0.09%
2023/08/07	22.7	137.91	18	137.95	138.80	4.7	2,895	0.16%
2023/08/04	23.1	135.51	5	136.07	135.75	18.1	2,891	0.63%
2023/08/02	14	137.49	0.1	136.33	135.95	13.9	2,854	0.49%
2023/08/01	4.1	141.51	4.1	141.32	141.50	0	2,794	0.00%
2023/07/31	2.4	140.55	14.5	140.37	139.85	-12.1	2,793	-0.43%
2023/07/28	6.1	142.39	5.1	142.19	142.50	1	2,744	0.03%
2023/07/27	9.1	142.23	9	142.10	142.40	0.1	2,731	0.00%
2023/07/26	5.2	140.29	4.1	141.33	140.30	1.1	2,735	0.04%
2023/07/25	22.1	141.08	12	140.94	141.35	10.1	2,740	0.37%
2023/07/24	2.3	138.09	2	138.70	138.15	0.3	2,732	0.01%
2023/07/21	11.6	137.17	11.4	136.64	137.70	0.2	2,740	0.01%
2023/07/20	6.1	140.35	6.1	140.55	140.35	0	2,725	0.00%
2023/07/19	7.4	141.51	6.3	140.59	139.60	1.1	2,724	0.04%
2023/07/18	14.1	141.49	16.1	142.22	141.30	-2	2,729	-0.07%
2023/07/17	7.1	142.41	6	142.97	142.40	1.1	2,698	0.04%
2023/07/14	12.1	142.06	9.3	141.27	142.40	2.8	2,698	0.10%
2023/07/13	22.8	140.60	14.4	140.84	139.25	8.4	2,677	0.31%
2023/07/12	9.1	136.14	5.2	136.20	136.40	3.9	2,624	0.15%
2023/07/11	9.2	135.54	8.6	135.02	135.65	0.6	2,642	0.02%
2023/07/10	4.2	132.20	6	133.58	131.60	-1.8	2,646	-0.07%
2023/07/07	2.9	132.19	2	132.05	132.10	0.9	2,635	0.04%
2023/07/06	9.3	134.61	84.1	135.42	133.35	-74.8	2,605	-2.87%
2023/07/05	2.6	139.08	1.5	139.23	138.30	1.1	2,537	0.04%
2023/07/04	16.1	139.59	10.2	139.06	139.90	5.9	2,530	0.23%
2023/07/03	15.1	138.48	15.1	138.10	138.75	0	2,533	0.00%
2023/06/30	10.3	134.99	11.3	134.02	135.25	-1	2,524	-0.04%
2023/06/29	22.2	136.59	14.2	134.93	134.45	8	2,528	0.31%
2023/06/28	5.1	134.68	0	0.00	134.30	5.1	2,524	0.20%
2023/06/27	4.4	134.31	2.1	134.48	133.95	2.4	2,548	0.09%
2023/06/26	11.7	136.63	5	136.58	136.20	6.7	2,528	0.27%
2023/06/21	5.1	138.08	0	0.00	138.40	5.1	2,536	0.20%
2023/06/20	1.1	138.87	0	0.00	138.45	1.1	2,577	0.04%
2023/06/19	2.3	139.13	11	138.59	139.45	-8.7	2,614	-0.33%
2023/06/16	7.3	139.80	6.1	140.17	139.85	1.2	2,639	0.04%
2023/06/15	10.1	140.84	10	140.18	140.85	0.1	2,644	0.00%
2023/06/14	9.1	139.05	5	138.75	139.20	4.1	2,689	0.15%
2023/06/13	21.1	139.27	42.5	138.73	139.35	-21.4	2,752	-0.78%
2023/06/12	16.1	134.65	10.1	134.90	134.75	6	2,751	0.22%
2023/06/09	22.1	133.30	20.1	133.02	133.30	2	2,794	0.07%
2023/06/08	6.4	132.02	19	132.38	130.80	-12.6	2,860	-0.44%
2023/06/07	26.1	133.78	36	133.02	133.80	-9.9	2,912	-0.34%
2023/06/06	29.1	131.13	15.1	131.44	131.10	14	2,919	0.48%
2023/06/05	22.2	130.49	23	131.05	130.35	-0.8	2,965	-0.03%
2023/06/02	26.1	130.70	21.2	130.03	130.80	5	2,986	0.17%
2023/06/01	4.1	127.00	1	126.80	127.45	3.1	3,033	0.10%
2023/05/31	15.4	128.14	20.1	128.90	128.25	-4.6	3,051	-0.15%
2023/05/30	10.4	129.13	7	129.16	129.20	3.4	3,064	0.11%
2023/05/29	21.7	129.18	11.2	129.42	129.10	10.5	3,099	0.34%
2023/05/26	14.5	126.97	28.3	126.60	127.00	-13.8	3,111	-0.44%
2023/05/25	20.1	123.18	22.7	123.00	123.25	-2.6	3,126	-0.08%
2023/05/24	5.7	120.63	8	120.71	121.15	-2.3	3,146	-0.07%
2023/05/23	13.4	121.93	12	121.93	122.10	1.4	3,145	0.04%
2023/05/22	9.1	121.86	9	122.03	121.80	0.1	3,147	0.00%
2023/05/19	28.2	122.00	24	121.82	122.00	4.2	3,194	0.13%
2023/05/18	14.2	120.85	14.6	120.49	120.95	-0.3	3,186	-0.01%
2023/05/17	22.3	118.10	35.3	116.72	118.20	-13	3,190	-0.41%
2023/05/16	36.1	114.36	26	114.13	114.70	10.1	3,153	0.32%
2023/05/15	4.1	111.44	3	111.35	111.85	1.1	3,155	0.04%
2023/05/12	3.6	111.68	9	111.19	112.15	-5.4	3,163	-0.17%
2023/05/11	4.4	113.24	2	113.90	112.15	2.4	3,156	0.08%
2023/05/10	4.2	113.79	0.1	113.80	113.30	4.1	3,165	0.13%
2023/05/09	11.3	115.23	10	115.00	115.25	1.3	3,152	0.04%
2023/05/08	17.3	115.18	6	115.35	114.85	11.2	3,161	0.35%
2023/05/05	10.1	113.70	9	114.14	113.70	1.1	3,166	0.03%
2023/05/04	10.1	113.34	10.1	112.89	113.35	0	3,229	0.00%
2023/05/03	7.2	112.70	7	112.72	112.65	0.2	3,244	0.00%
2023/05/02	11.1	113.67	8	113.79	113.75	3.1	3,298	0.09%
2023/04/28	17.4	112.56	14	112.40	112.85	3.4	3,377	0.10%
2023/04/27	13.1	110.48	8	110.74	110.30	5.1	3,398	0.15%
2023/04/26	11.3	109.82	5	109.96	110.10	6.3	3,430	0.18%
2023/04/25	20.7	111.40	0	0.00	110.20	20.7	3,478	0.59%
2023/04/24	8.1	113.76	7	113.81	113.80	1.1	3,459	0.03%
2023/04/21	26.4	114.05	13	115.07	113.70	13.4	3,516	0.38%
2023/04/20	11.2	115.10	0	0.00	115.00	11.2	3,591	0.31%
2023/04/19	3.6	117.10	5	116.03	116.10	-1.4	3,700	-0.04%
2023/04/18	2.1	117.31	1.2	118.15	117.15	0.9	3,762	0.02%
2023/04/17	1.1	117.95	0	0.00	118.00	1.1	3,827	0.03%
2023/04/14	15.1	118.44	15.1	118.02	118.45	-0.1	3,867	0.00%
2023/04/13	3.1	116.59	0	0.00	116.25	3.1	3,977	0.08%
2023/04/12	1.1	118.01	1	117.45	117.90	0.1	4,007	0.00%
2023/04/11	13.1	117.93	10	117.99	117.90	3.1	4,072	0.08%
2023/04/10	13.1	117.58	9	117.48	117.35	4.1	4,162	0.10%
2023/04/07	7.5	116.58	6	116.73	116.60	1.5	4,222	0.04%
2023/04/06	3.1	115.37	1	115.95	116.00	2.1	4,237	0.05%
2023/03/31	2.2	117.62	31	118.21	117.50	-28.8	4,306	-0.67%
2023/03/30	11.1	116.79	10	116.70	116.80	1.1	4,356	0.02%
2023/03/29	16.1	115.46	15	115.87	115.45	1.1	4,392	0.02%
2023/03/28	7.1	114.91	1	114.60	114.50	6.1	4,571	0.13%
2023/03/27	35.1	116.96	4	117.14	116.90	31.1	4,602	0.68%
2023/03/24	18.1	118.11	22.3	117.36	118.30	-4.2	4,690	-0.09%
2023/03/23	2.3	116.05	1	115.10	117.00	1.3	4,735	0.03%
2023/03/22	21.1	115.27	22.1	114.51	115.35	-1	4,827	-0.02%
2023/03/21	22.1	111.56	20	111.66	111.50	2.1	4,850	0.04%
2023/03/20	7.2	110.77	0	0.00	110.15	7.2	4,879	0.15%
2023/03/17	24.6	110.85	27	110.36	111.00	-2.4	4,928	-0.05%
2023/03/16	17.2	108.38	15	107.76	107.90	2.2	5,010	0.04%
2023/03/15	21.1	110.01	20	111.24	109.80	1.1	5,032	0.02%
2023/03/14	19.3	109.42	19	109.86	109.25	0.3	5,093	0.01%
2023/03/13	26.1	111.78	28	111.22	111.85	-1.9	5,134	-0.04%
2023/03/10	11.4	111.97	1.1	112.15	111.00	10.3	5,117	0.20%
2023/03/09	15.1	115.85	6	115.76	115.00	9.1	5,174	0.18%
2023/03/08	28	115.38	22.8	115.29	115.65	5.2	5,245	0.10%
2023/03/07	28	116.64	21	116.45	117.00	7	5,267	0.13%
2023/03/06	22.1	115.36	22	115.24	115.45	0.1	5,347	0.00%
2023/03/03	20	113.08	18	113.74	112.90	2	5,400	0.04%
2023/03/02	2.3	111.96	0	0.00	112.40	2.3	5,516	0.04%
2023/03/01	8	110.83	4	110.40	112.50	4	5,563	0.07%
2023/02/24	0.1	112.98	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	21.1	113.15	18	112.26	113.10	3.1	5,621	0.05%
2023/02/22	2	109.03	5	109.00	109.80	-3	5,706	-0.05%
2023/02/21	1.1	111.57	1	111.90	112.05	0.1	5,841	0.00%
2023/02/20	6	111.81	25	111.94	112.00	-19	6,039	-0.31%
2023/02/17	11	110.82	15	111.17	111.05	-4	6,278	-0.06%
2023/02/16	25	112.66	34	112.90	112.95	-9	6,383	-0.14%
2023/02/15	1	111.63	5	111.53	110.20	-4	6,735	-0.06%
2023/02/14	23	114.39	6	114.35	114.50	17	6,823	0.25%
2023/02/13	2.2	111.75	1	112.40	112.70	1.2	7,067	0.02%
2023/02/10	5	113.15	23	113.03	113.15	-18	7,188	-0.25%
2023/02/09	5.1	113.44	4	113.30	113.50	1.1	7,352	0.01%
2023/02/08	30.3	113.04	15	113.33	113.65	15.3	7,455	0.21%
2023/02/07	0.1	110.50	0	0.00	110.70	0.1	7,528	0.00%
2023/02/06	4	111.45	17	111.62	110.70	-13	7,568	-0.17%
2023/02/03	13.2	113.45	10	113.50	113.55	3.2	7,655	0.04%
2023/02/02	23.1	113.33	18	112.99	113.60	5.1	7,735	0.07%
2023/02/01	9.1	110.48	5	110.25	110.55	4.1	7,814	0.05%
2023/01/31	38.3	109.42	23	110.27	109.30	15.3	7,965	0.19%
2023/01/30	18	111.33	22	111.22	111.55	-4	8,041	-0.05%
2023/01/17	4	103.99	2	104.20	104.00	2	8,203	0.02%
2023/01/16	18	104.01	8	104.48	104.00	10	8,354	0.12%
2023/01/13	6	102.68	42	104.14	102.60	-36	8,411	-0.43%
2023/01/12	4	101.20	4	101.80	101.15	0	8,623	0.00%
2023/01/11	3.1	101.94	1	102.60	101.70	2.1	8,712	0.02%
2023/01/10	15	102.19	25	101.72	102.30	-10	8,967	-0.11%
2023/01/09	31.1	100.27	24	99.92	101.20	7.1	9,149	0.08%
2023/01/06	16	95.84	27.5	95.73	95.90	-11.5	9,223	-0.12%
2023/01/05	21	94.70	15	94.96	94.50	6	9,317	0.06%
2023/01/04	12	94.03	0	0.00	93.80	12	9,368	0.13%
2023/01/03	22.1	92.79	20	93.53	94.05	2.1	9,587	0.02%
2022/12/30	37	93.43	18	93.34	92.80	19	9,525	0.20%
2022/12/29	10	91.57	9	91.17	91.70	1	9,575	0.01%
2022/12/28	11.2	92.44	12	92.57	92.40	-0.9	9,775	-0.01%
2022/12/27	14	95.24	10	95.94	95.05	4	9,835	0.04%
2022/12/26	0	0.00	0.1	94.05	94.35	-0.1	9,887	0.00%
2022/12/23	5	93.32	3.1	93.51	93.70	1.9	10,069	0.02%
2022/12/22	19	96.35	17	95.73	96.40	2	10,178	0.02%
2022/12/21	11	93.24	10.1	93.97	93.20	1	10,293	0.01%
2022/12/20	6.3	94.36	2	94.35	92.50	4.3	10,334	0.04%
2022/12/19	6	96.10	7.5	96.62	96.05	-1.5	10,308	-0.01%
2022/12/16	3	96.67	0	0.00	96.95	3	10,298	0.03%
2022/12/15	15	100.32	22.2	99.84	100.40	-7.2	10,298	-0.07%
2022/12/14	23.6	99.84	18	99.90	100.30	5.6	10,266	0.05%
2022/12/13	6	97.63	9	98.77	97.65	-3	10,157	-0.03%
2022/12/12	4.2	98.01	3	97.70	98.40	1.2	10,102	0.01%
2022/12/09	13	100.04	16	99.31	100.00	-3	10,092	-0.03%
2022/12/08	6.2	97.26	1.1	97.97	97.50	5.1	10,065	0.05%
2022/12/07	15.1	99.29	15	100.17	99.10	0.1	10,007	0.00%
2022/12/06	2.2	100.48	9	101.40	100.10	-6.8	9,952	-0.07%
2022/12/05	7.1	104.22	1.9	104.63	103.55	5.2	9,941	0.05%
2022/12/02	0	103.40	5	102.65	103.05	-5	9,901	-0.05%
2022/12/01	10.2	105.09	13.1	104.94	104.35	-3	9,945	-0.03%
2022/11/30	17	102.03	20.1	100.94	102.10	-3.1	9,847	-0.03%
2022/11/29	25	99.55	16.6	98.83	99.95	8.4	9,797	0.09%
2022/11/28	7.8	98.32	7	97.83	97.85	0.8	9,789	0.01%
2022/11/25	1	101.65	2.5	101.42	100.80	-1.5	9,828	-0.02%
2022/11/24	11	101.44	14	100.58	101.55	-3	9,766	-0.03%
2022/11/23	0	98.90	6	99.11	99.30	-6	9,665	-0.06%
2022/11/22	11	97.70	15.1	97.27	97.85	-4.1	9,699	-0.04%
2022/11/21	11.2	96.92	11	97.54	96.75	0.2	9,649	0.00%
2022/11/18	9.6	97.92	75	97.53	97.20	-65.4	9,650	-0.68%
2022/11/17	16.1	98.04	21	97.48	98.15	-5	9,565	-0.05%
2022/11/16	13.5	97.69	41.1	97.75	97.80	-27.6	9,453	-0.29%
2022/11/15	22	97.09	113.6	95.30	97.75	-91.5	9,282	-0.99%	大賣/
2022/11/14	85	92.26	21.5	91.89	92.20	63.5	9,044	0.70%
2022/11/11	31	90.53	47	90.24	90.65	-16	8,915	-0.18%
2022/11/10	20	83.64	22	83.92	83.60	-2	8,548	-0.02%
2022/11/09	24.1	84.80	50	83.89	85.20	-26	8,418	-0.31%
2022/11/08	27.1	81.51	208	81.59	81.45	-180.9	8,194	-2.21%	大賣/鉅額交易
2022/11/07	21.6	80.29	102.1	79.24	80.30	-80.5	8,091	-0.99%	大賣/
2022/11/04	56.1	77.59	27	76.91	77.95	29.1	7,960	0.37%
2022/11/03	41	76.73	2	77.28	77.35	39	7,878	0.50%
2022/11/02	92	78.28	22	78.57	78.80	70	7,830	0.89%
2022/11/01	75	78.04	26	77.77	78.20	49	7,804	0.63%
2022/10/31	38	76.74	44	76.48	76.95	-6	7,800	-0.08%
2022/10/28	40	76.09	19	74.95	74.90	21	7,772	0.27%
2022/10/27	30	76.97	22	77.03	76.95	8	7,679	0.10%
2022/10/26	18.2	74.80	125	74.18	74.80	-106.8	7,622	-1.40%	大賣/鉅額交易
2022/10/25	139.1	74.84	51	74.00	74.00	88.1	7,521	1.17%	大買/
2022/10/24	175.1	77.87	117	77.25	76.25	58.1	7,319	0.79%	大買/大賣/
2022/10/21	33.1	76.30	14	76.86	75.60	19.1	7,180	0.27%
2022/10/20	18.1	75.26	106	75.19	76.70	-87.9	7,150	-1.23%	大賣/
2022/10/19	18.1	78.32	32	78.45	77.80	-13.9	6,924	-0.20%
2022/10/18	130.3	78.76	45.1	78.88	79.15	85.2	6,835	1.25%	大買/
2022/10/17	29.1	77.37	44	77.86	79.35	-14.9	6,597	-0.23%
2022/10/14	50	79.89	28	80.09	79.95	22	6,370	0.35%
2022/10/13	41.2	77.67	15	75.69	75.60	26.2	6,281	0.42%
2022/10/12	22	78.68	22	78.35	78.60	0	6,195	0.00%
2022/10/11	49.2	79.85	3	80.40	78.85	46.2	6,181	0.75%
2022/10/07	1	87.01	2	88.00	86.85	-1	6,052	-0.02%
2022/10/06	8	89.21	6	89.28	89.15	2	6,117	0.03%
2022/10/05	54.1	88.06	114	88.19	88.30	-59.9	6,212	-0.96%	大賣/
2022/10/04	29	85.19	29	85.10	85.55	0	6,156	0.00%
2022/10/03	55	82.42	51	81.93	81.50	4	6,111	0.07%
2022/09/30	54.4	83.28	9	82.97	83.20	45.4	6,222	0.73%
2022/09/29	56	85.81	63	84.86	85.05	-7	6,311	-0.11%
2022/09/28	22.8	86.86	28	87.75	84.65	-5.2	6,421	-0.08%
2022/09/27	27.1	88.64	25	88.81	88.70	2.1	6,516	0.03%
2022/09/26	7.4	88.84	26	89.17	88.15	-18.6	6,626	-0.28%
2022/09/23	21	92.61	28	93.62	92.70	-7	6,762	-0.10%
2022/09/22	48.1	93.66	19	93.68	94.20	29.1	6,910	0.42%
2022/09/21	11	96.62	13	97.02	96.70	-2	6,859	-0.03%
2022/09/20	25	97.88	10	97.65	98.20	15	6,911	0.22%
2022/09/16	2	97.45	0	0.00	97.45	2	7,118	0.03%
2022/09/15	19	99.41	19.1	99.90	99.65	-0.1	7,254	0.00%
2022/09/14	5.1	98.59	6	98.63	99.00	-0.9	7,301	-0.01%
2022/09/13	27	103.37	38.2	103.08	102.85	-11.2	7,309	-0.15%
2022/09/12	21	101.95	43	101.73	101.90	-22	7,362	-0.30%
2022/09/08	25	97.43	14	97.12	98.10	11	7,390	0.15%
2022/09/07	19.3	96.31	30	96.48	95.90	-10.7	7,405	-0.14%
2022/09/06	18.2	100.13	15	100.89	99.90	3.2	7,342	0.04%
2022/09/05	10	99.49	9	100.43	99.55	1	7,349	0.01%
2022/09/02	12.1	100.03	13	100.55	99.40	-0.9	7,373	-0.01%
2022/09/01	32	101.71	150	101.23	101.00	-118	7,323	-1.61%	大賣/鉅額交易
2022/08/31	130	103.68	105	103.38	105.65	25	7,176	0.35%	大買/大賣/
2022/08/30	9	104.24	21	103.91	104.25	-12	7,124	-0.17%
2022/08/29	21.2	103.10	3	102.65	103.10	18.2	7,093	0.26%
2022/08/26	7	109.14	9	109.25	108.80	-2	7,005	-0.03%
2022/08/25	24	107.50	13	108.00	107.80	11	7,004	0.16%
2022/08/24	13	106.59	14	106.93	105.65	-1	6,999	-0.01%
2022/08/23	28	106.42	5	106.66	106.20	23	7,004	0.33%
2022/08/22	22	108.66	13	108.45	108.25	9	6,975	0.13%
2022/08/19	37	110.28	6	110.82	110.80	31	6,966	0.44%
2022/08/18	23	109.98	3	109.85	110.40	20	6,972	0.29%
2022/08/17	68	111.35	15	111.63	111.40	53	6,954	0.76%
2022/08/16	19.1	111.29	7	111.38	111.25	12.1	6,962	0.17%
2022/08/15	36	110.65	24	110.68	111.15	12	6,953	0.17%
2022/08/12	18	109.09	232	108.50	109.45	-214	6,949	-3.08%	大賣/鉅額交易
2022/08/11	14	107.74	36.1	107.32	107.80	-22.1	6,974	-0.32%
2022/08/10	25	104.08	19	103.99	104.00	6	6,950	0.09%
2022/08/09	6	104.03	11	104.48	105.75	-5	6,936	-0.07%
2022/08/08	56	105.04	11	104.90	105.45	45	6,933	0.65%
2022/08/05	34	105.74	51.3	104.95	106.00	-17.3	6,948	-0.25%
2022/08/04	68	100.94	10	100.57	100.75	58	6,911	0.84%
2022/08/03	38	101.03	8	101.08	101.00	30	6,858	0.44%
2022/08/02	24.3	101.09	25	100.56	100.35	-0.7	6,840	-0.01%
2022/08/01	7	103.76	5	103.99	103.95	2	6,768	0.03%
2022/07/29	10	104.33	10	104.70	104.20	0	6,770	0.00%
2022/07/28	41	103.58	122	103.13	102.65	-81	6,741	-1.20%	大賣/
2022/07/27	11.1	102.38	17	101.17	102.45	-6	6,682	-0.09%
2022/07/26	109	101.78	113	100.76	101.00	-4	6,622	-0.06%	大買/大賣/
2022/07/25	69	101.56	69	102.15	102.60	0	6,583	0.00%
2022/07/22	122	102.10	114	102.67	102.30	8	6,591	0.12%	大買/大賣/
2022/07/21	98	100.68	9.1	100.71	102.10	88.9	6,601	1.35%
2022/07/20	86	100.64	130.1	101.25	100.00	-44.1	6,544	-0.67%	大賣/
2022/07/19	30	97.85	76	98.28	98.85	-46	6,498	-0.71%
2022/07/18	16	98.09	14.1	98.29	98.30	1.9	6,439	0.03%
2022/07/15	88	95.69	53	95.87	96.80	35	6,333	0.55%
2022/07/14	69	93.53	13	94.58	95.25	56	6,203	0.90%
2022/07/13	56	93.69	44.1	93.75	93.80	11.9	6,062	0.20%
2022/07/12	84.1	89.58	85	90.87	88.50	-0.9	5,863	-0.02%
2022/07/11	29	93.75	3	95.30	93.35	26	5,673	0.46%
2022/07/08	159.1	95.01	20	94.93	94.80	139.1	5,575	2.49%	大買/鉅額交易
2022/07/07	14	91.79	60.1	91.55	93.05	-46	5,356	-0.86%
2022/07/06	67.1	89.90	31	89.53	88.45	36.1	5,093	0.71%
2022/07/05	27	92.11	75	93.97	92.80	-48	4,813	-1.00%
2022/07/04	14	92.24	4	92.00	91.50	10	4,527	0.22%
2022/07/01	72.9	94.52	2	97.50	92.35	70.9	4,354	1.63%
2022/06/30	23.3	99.17	0	0.00	98.35	23.3	4,074	0.57%
2022/06/29	1.2	104.25	24	104.03	104.05	-22.8	3,872	-0.59%
2022/06/28	0	0.00	9	105.39	106.00	-9	3,819	-0.24%
2022/06/27	15	107.91	18.1	108.21	107.95	-3.1	3,743	-0.08%
2022/06/24	6	104.07	13	104.70	104.00	-7	3,588	-0.19%
2022/06/23	41.4	103.57	54	102.34	102.15	-12.6	3,503	-0.36%
2022/06/22	26.1	104.73	19	105.06	103.90	7.1	3,327	0.21%
2022/06/21	40.1	107.17	34	107.98	108.85	6.1	3,251	0.19%
2022/06/20	1.3	105.14	1	104.50	103.60	0.3	3,176	0.01%
2022/06/17	12.3	107.75	3	107.08	107.10	9.3	3,090	0.30%
2022/06/16	4	113.64	7	112.34	109.45	-3	3,004	-0.10%
2022/06/14	4	110.80	0	0.00	112.20	4	2,950	0.14%
2022/06/13	6.3	112.59	81	112.59	112.45	-74.7	2,928	-2.55%
2022/06/10	0	119.20	1	117.40	118.75	-1	2,918	-0.03%
2022/06/09	3	120.75	3	120.57	120.75	0	2,904	0.00%
2022/06/08	5	121.30	5	121.30	121.25	0	2,915	0.00%
2022/06/07	1.1	118.56	3	118.27	118.70	-1.9	2,944	-0.07%
2022/06/06	3	119.65	0	0.00	120.80	3	2,973	0.10%
2022/06/01	41	122.15	6	122.28	121.20	35	3,151	1.11%
2022/05/31	12	121.76	5.1	119.10	121.95	6.9	3,120	0.22%
2022/05/30	58	119.56	4.1	119.54	120.50	53.9	3,072	1.75%
2022/05/27	16	114.96	4.2	115.31	115.35	11.8	3,034	0.39%
2022/05/26	3	114.65	2	111.88	111.30	1	3,036	0.03%
2022/05/25	4	113.60	6	113.15	113.60	-2	3,045	-0.07%
2022/05/24	2.1	111.61	2	114.40	111.30	0.1	3,089	0.00%
2022/05/23	6	114.41	9	114.71	114.20	-3	3,081	-0.10%
2022/05/20	9	113.45	10	113.65	113.95	-1	3,127	-0.03%
2022/05/19	9.1	110.71	0	111.00	111.70	9.1	3,079	0.29%
2022/05/18	3	115.30	7.1	114.69	115.30	-4.1	2,997	-0.14%
2022/05/17	6	112.13	2.1	112.60	113.00	3.9	2,985	0.13%
2022/05/16	2	110.65	5.1	111.70	110.65	-3.1	2,974	-0.11%
2022/05/13	7	109.61	26	109.13	109.65	-19	2,925	-0.65%
2022/05/12	19.2	107.50	3.8	109.95	106.85	15.5	2,913	0.53%
2022/05/11	7	112.11	6	112.13	112.15	1	2,845	0.04%
2022/05/10	6	112.53	6	111.01	112.55	0	2,821	0.00%
2022/05/09	0	113.50	0	113.40	112.35	0	2,776	0.00%
2022/05/06	0.1	117.60	7	116.61	117.30	-6.9	2,749	-0.25%
2022/05/05	8	122.45	4	122.55	122.00	4	2,722	0.15%
2022/05/04	5	119.83	4	119.70	119.65	1	2,707	0.04%
2022/05/03	2	119.42	0	0.00	119.10	2	2,780	0.07%
2022/04/29	5	120.52	6	120.97	120.50	-1	2,804	-0.04%
2022/04/28	6	117.79	6	117.02	118.00	0	2,812	0.00%
2022/04/27	5.1	116.29	4	116.71	116.35	1.1	2,772	0.04%
2022/04/26	3	120.97	4	121.61	120.60	-1	2,701	-0.04%
2022/04/25	18.3	120.26	0	0.00	120.45	18.3	2,715	0.68%
2022/04/22	0.1	126.48	3	125.35	126.60	-2.9	2,647	-0.11%
2022/04/21	4	128.85	5.1	129.63	128.85	-1.1	2,636	-0.04%
2022/04/20	4	128.03	7	127.20	128.00	-3	2,639	-0.11%
2022/04/19	7	127.18	10	127.65	126.70	-3	2,637	-0.11%
2022/04/18	3	124.90	1	124.80	124.80	2	2,635	0.08%
2022/04/15	1.1	127.17	1	127.75	126.30	0.1	2,635	0.00%
2022/04/14	1	131.20	1	131.10	130.85	0	2,630	0.00%
2022/04/13	7	131.23	4.1	130.21	131.15	2.9	2,634	0.11%
2022/04/12	4.2	126.94	4	126.90	126.90	0.2	2,630	0.01%
2022/04/11	3.1	127.25	0	0.00	126.50	3.1	2,618	0.12%
2022/04/08	6	130.59	5	130.19	130.95	1	2,598	0.04%
2022/04/07	8.2	129.81	0	0.00	129.00	8.2	2,626	0.31%
2022/04/06	1.2	132.22	0	0.00	134.20	1.2	2,621	0.04%
2022/04/01	0.1	135.10	0	0.00	135.30	0.1	2,598	0.00%
2022/03/30	4	137.95	8	137.99	137.95	-4	2,596	-0.15%
2022/03/23	4	137.70	7	137.48	137.70	-3	2,565	-0.12%
2022/03/22	4	135.05	4	134.85	135.05	0	2,557	0.00%
2022/03/21	40.1	135.46	7	135.42	134.55	33.1	2,546	1.30%
2022/03/18	0	0.00	0.1	133.00	132.85	-0.1	2,543	0.00%
2022/03/17	30.1	132.10	13.1	132.32	133.85	17	2,527	0.67%
2022/03/16	0.1	125.90	0	124.85	125.90	0.1	2,477	0.00%
2022/03/15	4.1	125.22	0	0.00	124.85	4.1	2,453	0.17%
2022/03/11	2	131.58	2	131.05	129.80	0	2,414	0.00%
2022/03/10	5.1	131.59	40.3	131.90	133.10	-35.2	2,403	-1.46%
2022/03/09	0	0.00	27	126.31	126.35	-27	2,361	-1.14%
2022/03/08	31.4	124.00	0	125.51	123.00	31.4	2,342	1.34%
2022/03/07	45.2	130.20	0	0.00	128.65	45.2	2,225	2.03%
2022/03/04	2	138.60	0	0.00	137.95	2	2,142	0.09%
2022/03/02	0	0.00	2	140.50	140.45	-2	2,202	-0.09%
2022/03/01	0	140.75	2	140.28	141.35	-2	2,194	-0.09%
2022/02/25	0	0.00	2	137.85	136.45	-2	2,153	-0.09%
2022/02/24	12	137.16	0	0.00	136.05	12	2,121	0.57%
2022/02/23	0	0.00	4	142.96	143.75	-4	2,058	-0.19%
2022/02/22	29	141.60	5	141.59	141.85	24	2,033	1.18%
2022/02/16	1	146.65	1	146.75	147.00	0	1,955	0.00%
2022/02/15	1	143.95	2	143.43	142.05	-1	1,947	-0.05%
2022/02/14	15	142.80	9	142.76	143.10	6	1,954	0.31%
2022/02/10	1	145.85	1	147.05	148.10	0	1,941	0.00%
2022/02/09	0	0.00	6	145.17	145.60	-6	1,948	-0.31%
2022/02/07	0	0.00	9	140.82	141.50	-9	1,986	-0.45%
2022/01/26	0	0.00	10	138.95	137.85	-10	1,970	-0.51%
2022/01/25	18	138.12	7	137.85	138.15	11	1,994	0.55%
2022/01/24	3	139.88	2	141.28	143.10	1	1,933	0.05%
2022/01/21	16	142.73	1	141.25	141.45	15	1,915	0.78%
2022/01/20	2	145.75	3	146.78	147.50	-1	1,886	-0.05%
2022/01/19	7	146.82	0	0.00	146.35	7	1,886	0.37%
2022/01/18	0	151.65	0	0.00	149.60	0	1,880	0.00%
2022/01/17	0	0.00	3	151.87	151.95	-3	1,869	-0.16%
2022/01/14	4	148.00	3	149.10	149.35	1	1,889	0.05%
2022/01/13	0	0.00	14	149.65	150.15	-14	1,899	-0.74%
2022/01/12	0	0.00	0	148.67	148.90	0	1,901	0.00%
2022/01/11	0	0.00	1	145.81	146.95	-1	1,909	-0.05%
2022/01/10	1	143.81	1	144.07	146.75	0	1,923	0.00%
2022/01/07	4	145.50	2	148.03	145.25	2	1,987	0.10%
2022/01/06	8	147.48	3	147.87	148.25	5	1,979	0.25%
2022/01/04	6	150.80	11	150.30	151.20	-5	2,038	-0.25%
2022/01/03	3	147.75	19	147.62	146.55	-16	2,070	-0.77%
2021/12/30	5	145.60	0	0.00	146.00	5	2,126	0.24%
2021/12/29	5	146.62	5	145.88	146.75	0	2,160	0.00%
2021/12/28	1	145.50	9	145.18	145.65	-8	2,223	-0.36%
2021/12/27	7	143.72	3	143.28	143.60	4	2,290	0.17%
2021/12/24	7	142.16	6	142.54	141.70	1	2,392	0.04%
2021/12/23	2	141.25	5	141.41	141.25	-3	2,425	-0.12%
2021/12/22	0	0.00	5	139.30	139.70	-5	2,475	-0.20%
2021/12/21	3	139.45	10	138.79	139.45	-7	2,494	-0.28%
2021/12/17	0	0.00	1	138.40	138.80	-1	2,505	-0.04%
2021/12/16	5	138.95	3	138.23	139.15	2	2,519	0.08%
2021/12/15	4	135.84	4	135.56	135.80	0	2,599	0.00%
2021/12/14	6	135.50	0	0.00	135.30	6	2,613	0.23%
2021/12/13	3	138.82	4	140.01	138.50	-1	2,610	-0.04%
2021/12/10	5	139.13	3	139.32	139.25	2	2,624	0.08%
2021/12/09	3	139.85	4	140.31	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	2	140.73	139.80	-2	2,625	-0.08%
2021/12/07	2	136.70	1	135.75	138.15	1	2,625	0.04%
2021/12/06	0	0.00	2	134.80	137.00	-2	2,639	-0.08%
2021/12/03	2	137.43	0	0.00	137.60	2	2,672	0.07%
2021/12/02	9	137.00	13	136.22	137.25	-4	2,694	-0.15%
2021/12/01	16	134.68	12	133.77	135.40	4	2,685	0.15%
2021/11/30	9	132.91	3	134.10	131.70	6	2,689	0.22%
2021/11/29	8	131.76	4	131.91	131.10	4	2,712	0.15%
2021/11/26	11	132.50	6	131.35	131.35	5	2,724	0.18%
2021/11/25	6	136.80	11	136.23	136.35	-5	2,728	-0.18%
2021/11/24	4	136.46	0	0.00	136.35	4	2,759	0.14%
2021/11/23	2	137.00	12	137.36	136.65	-10	2,801	-0.36%
2021/11/19	10	140.44	3	139.60	139.60	7	2,867	0.24%
2021/11/18	8	139.62	20.2	138.72	139.85	-12.2	2,898	-0.42%
2021/11/17	0	0.00	6	137.85	137.85	-6	2,961	-0.20%
2021/11/16	1	136.95	0	0.00	136.75	1	3,016	0.03%
2021/11/15	3	136.48	8	136.93	136.65	-5	3,164	-0.16%
2021/11/12	8	134.56	4	135.75	134.40	4	3,214	0.12%
2021/11/11	6	133.77	7	133.59	133.35	-1	3,238	-0.03%
2021/11/10	1	135.20	0	0.00	135.00	1	3,243	0.03%
2021/11/09	10	135.09	17	135.04	135.20	-7	3,283	-0.21%
2021/11/08	7	132.15	22.1	132.17	132.70	-15.1	3,268	-0.46%
2021/11/05	7	130.67	12	130.10	130.75	-5	3,278	-0.15%
2021/11/04	11	129.04	3	129.68	128.00	8	3,247	0.25%
2021/11/03	4	128.05	6	128.03	128.05	-2	3,251	-0.06%
2021/11/02	7	128.43	4	129.39	126.95	3	3,257	0.09%
2021/11/01	7	127.97	3	127.88	127.90	4	3,210	0.12%
2021/10/29	6	125.76	4	125.88	125.95	2	3,204	0.06%
2021/10/28	4	127.40	4	127.83	127.40	0	3,183	0.00%
2021/10/27	0	0.00	2	126.75	128.05	-2	3,191	-0.06%
2021/10/26	6	127.43	8	127.54	127.55	-2	3,195	-0.06%
2021/10/25	2	124.48	5	124.41	125.30	-3	3,210	-0.09%
2021/10/22	5	124.81	3	125.42	125.30	2	3,272	0.06%
2021/10/21	7	126.69	18	125.56	124.80	-11	3,257	-0.34%
2021/10/20	2	125.50	3	125.90	125.50	-1	3,260	-0.03%
2021/10/19	7	124.33	66	124.13	125.65	-59	3,262	-1.81%
2021/10/18	36	123.68	2	123.75	122.95	34	3,271	1.04%
2021/10/15	37	121.41	17	122.25	123.90	20	3,269	0.61%
2021/10/14	6	118.77	3	118.82	118.35	3	3,245	0.09%
2021/10/13	7	118.39	3	118.35	117.45	4	3,254	0.12%
2021/10/12	5	117.14	14	118.04	118.55	-9	3,215	-0.28%
2021/10/08	0	0.00	1	123.10	121.50	-1	3,184	-0.03%
2021/10/07	15	122.72	6	121.62	122.95	9	3,144	0.29%
2021/10/06	0	0.00	2	118.13	117.85	-2	3,096	-0.06%
2021/10/05	9	115.97	8	117.56	118.20	1	3,055	0.03%
2021/10/04	18	118.05	14	119.56	118.15	4	3,011	0.13%
2021/10/01	10	120.73	8	120.55	119.60	2	2,946	0.07%
2021/09/30	3	125.62	1	126.35	125.80	2	2,862	0.07%
2021/09/29	14	124.76	9	124.60	124.05	5	2,825	0.18%
2021/09/28	5	128.95	1	129.30	129.55	4	2,786	0.14%
2021/09/27	3	131.75	3	131.47	131.30	0	2,769	0.00%
2021/09/24	3	130.65	2	130.45	130.65	1	2,780	0.04%
2021/09/23	1	129.00	0.1	128.70	128.30	0.9	2,786	0.03%
2021/09/22	4.1	125.28	6	124.96	125.70	-1.9	2,788	-0.07%
2021/09/17	0	0.00	6	133.20	132.35	-6	2,716	-0.22%
2021/09/16	3	130.95	3	131.95	131.00	0	2,735	0.00%
2021/09/15	2	131.43	2	132.70	132.45	0	2,731	0.00%
2021/09/14	4	134.10	4	133.95	133.80	0	2,750	0.00%
2021/09/10	8	132.59	3	133.32	134.05	5	2,840	0.18%
2021/09/08	1	129.90	9	131.57	130.40	-8	2,871	-0.28%
2021/09/07	1	133.00	0	0.00	133.25	1	2,850	0.04%
2021/09/06	4	135.06	1	133.95	134.15	3	2,850	0.11%
2021/09/03	11	133.37	2	133.40	134.90	9	2,863	0.31%
2021/09/02	0	0.00	5	132.98	131.05	-5	2,884	-0.17%
2021/09/01	1	133.70	1	133.20	133.70	0	2,880	0.00%
2021/08/31	7	131.76	6	131.03	133.10	1	2,859	0.03%
2021/08/30	3	131.80	4	130.53	131.80	-1	2,897	-0.03%
2021/08/27	3	129.40	3	128.17	129.40	0	2,898	0.00%
2021/08/26	2	126.35	2	127.23	126.35	0	2,899	0.00%
2021/08/25	3	125.42	2.1	124.54	125.85	0.9	2,894	0.03%
2021/08/24	2	123.15	2	123.18	123.25	0	2,889	0.00%
2021/08/23	5	122.27	10	120.21	122.05	-5	2,903	-0.17%
2021/08/20	8	117.41	11	117.55	115.50	-3	2,883	-0.10%
2021/08/19	15	116.87	9.8	119.13	116.00	5.2	2,882	0.18%
2021/08/18	5	119.31	3.1	119.47	122.75	1.9	2,769	0.07%
2021/08/17	2	121.23	2	121.28	120.00	0	2,787	0.00%
2021/08/16	0	0.00	2	122.80	122.80	-2	2,824	-0.07%
2021/08/13	7	125.31	1	127.50	124.50	6	2,896	0.21%
2021/08/11	34	127.70	21	127.02	127.75	13	3,014	0.43%
2021/08/10	12	129.66	2	130.18	129.20	10	3,182	0.31%
2021/08/09	2	129.98	1	128.80	130.95	1	3,398	0.03%
2021/08/06	5	131.36	0	0.00	131.90	5	3,482	0.14%
2021/08/05	1	133.30	0	0.00	133.00	1	3,644	0.03%
2021/08/04	2	133.75	2	133.10	133.75	0	3,901	0.00%
2021/08/03	2	132.05	2	131.20	132.30	0	4,027	0.00%
2021/08/02	2	129.03	4	130.45	131.65	-2	4,031	-0.05%
2021/07/30	2	127.30	2	129.08	127.30	0	4,041	0.00%
2021/07/29	1	127.45	11	128.20	129.80	-10	4,068	-0.25%
2021/07/28	5	122.36	8	123.86	124.25	-3	4,080	-0.07%
2021/07/27	2	128.00	2	129.50	127.90	0	4,082	0.00%
2021/07/26	5	128.96	2	129.10	128.50	3	4,155	0.07%
2021/07/23	1	131.45	2	132.60	131.20	-1	4,157	-0.02%
2021/07/22	2	130.95	5	132.25	131.10	-3	4,165	-0.07%
2021/07/21	7	130.60	2	130.03	128.75	5	4,157	0.12%
2021/07/20	23.1	130.27	2	129.60	129.60	21.1	4,165	0.51%
2021/07/19	8	132.38	2	133.50	133.60	6	4,126	0.15%
2021/07/16	15	133.83	1	135.60	135.60	14	4,139	0.34%
2021/07/15	2	137.85	12	136.93	137.85	-10	4,138	-0.24%
2021/07/14	0	0.00	2	134.08	134.85	-2	4,160	-0.05%
2021/07/13	7	135.31	5	135.89	134.85	2	4,167	0.05%
2021/07/12	2	135.30	9	134.74	134.70	-7	4,172	-0.17%
2021/07/09	18	130.74	4	131.59	131.50	14	4,165	0.34%
2021/07/08	1	134.40	7	133.99	134.50	-6	4,161	-0.14%
2021/07/07	1.1	133.95	0	0.00	133.85	1.1	4,200	0.03%
2021/07/06	1	136.05	0	0.00	135.65	1	4,209	0.02%
2021/07/05	4	135.83	11	135.10	135.90	-7	4,213	-0.17%
2021/07/02	0	0.00	1	131.40	132.00	-1	4,213	-0.02%
2021/07/01	4	132.28	0	0.00	131.65	4	4,226	0.09%
2021/06/30	2	133.05	19	132.82	133.05	-17	4,235	-0.40%
2021/06/29	1	130.20	1	131.00	130.10	0	4,226	0.00%
2021/06/28	1	130.30	1	130.05	130.30	0	4,232	0.00%
2021/06/25	3	129.43	9	129.79	128.65	-6	4,250	-0.14%
2021/06/24	2	127.55	3	127.97	127.75	-1	4,255	-0.02%
2021/06/23	2	126.95	22	126.54	126.95	-20	4,287	-0.47%
2021/06/22	1	124.30	1	124.10	122.75	0	4,298	0.00%
2021/06/21	32.1	123.24	5	124.66	122.05	27.1	4,312	0.63%
2021/06/18	1	127.25	1	127.30	126.75	0	4,261	0.00%
2021/06/17	10	124.19	11	125.69	127.20	-1	4,296	-0.02%
2021/06/16	4	126.93	7	126.18	126.65	-3	4,308	-0.07%
2021/06/15	9	126.14	10	127.03	127.15	-1	4,332	-0.02%
2021/06/11	0	0.00	1	125.14	124.80	-1	4,327	-0.02%
2021/06/10	4	123.28	6	123.60	124.15	-2	4,338	-0.05%
2021/06/09	3	120.30	0	0.00	120.85	3	4,317	0.07%
2021/06/08	15	122.75	41	123.03	122.30	-26	4,334	-0.60%
2021/06/07	89	120.93	77	121.16	123.25	12	4,389	0.27%
2021/06/04	15	122.63	5	123.46	123.45	10	4,367	0.23%
2021/06/03	14	124.31	14	124.79	124.90	0	4,433	0.00%
2021/06/02	25	123.09	11	123.49	123.00	14	4,492	0.31%
2021/06/01	3	123.40	2	122.70	123.65	1	4,556	0.02%
2021/05/31	1	120.60	2	122.60	122.00	-1	4,607	-0.02%
2021/05/28	0	0.00	3	118.95	120.00	-3	4,604	-0.07%
2021/05/27	1	114.85	11	114.59	115.70	-10	4,608	-0.22%
2021/05/26	1	117.35	0	0.00	116.40	1	4,670	0.02%
2021/05/25	6	114.68	0	0.00	116.45	6	4,699	0.13%
2021/05/24	2	111.08	2	111.68	112.50	0	4,690	0.00%
2021/05/21	5	111.70	1	111.95	111.70	4	4,684	0.09%
2021/05/20	1	108.05	2	107.65	108.00	-1	4,629	-0.02%
2021/05/18	0	0.00	5.2	102.98	110.15	-5.2	4,555	-0.11%
2021/05/17	9.2	100.66	0	0.00	99.10	9.2	4,456	0.21%
2021/05/14	52	105.76	52	104.66	105.20	0	4,283	0.00%
2021/05/12	2	104.90	2	105.53	105.10	0	4,078	0.00%
2021/05/10	2	125.60	8	125.15	125.30	-6	3,813	-0.16%
2021/05/07	6	124.28	0	0.00	126.45	6	3,854	0.16%
2021/05/03	4	127.60	5	127.63	125.50	-1	3,906	-0.03%
2021/04/29	0	0.00	8	132.10	130.45	-8	3,907	-0.20%
2021/04/27	3	130.23	8	129.55	130.60	-5	3,979	-0.13%
2021/04/26	10	128.46	7	128.43	130.15	3	4,002	0.07%
2021/04/22	0	0.00	3	126.78	123.65	-3	4,140	-0.07%
2021/04/21	4	124.70	0	0.00	124.50	4	4,130	0.10%
2021/04/20	0	0.00	4	124.88	126.15	-4	4,167	-0.10%
2021/04/19	1	124.20	8	125.26	125.60	-7	4,174	-0.17%
2021/04/16	3	123.20	0	0.00	124.15	3	4,189	0.07%
2021/04/14	0	0.00	4	119.23	120.10	-4	4,298	-0.09%
2021/04/13	4	122.03	6	122.55	119.65	-2	4,376	-0.05%
2021/04/12	0	0.00	8	119.30	119.95	-8	4,370	-0.18%
2021/04/09	1	121.15	0	0.00	120.35	1	4,402	0.02%
2021/04/08	7	119.94	0	0.00	121.30	7	4,415	0.16%
2021/04/07	0	0.00	5	118.45	119.50	-5	4,424	-0.11%
2021/03/29	5	114.55	0	0.00	114.50	5	4,435	0.11%
2021/03/24	0	0.00	1	108.75	108.45	-1	4,422	-0.02%
2021/03/19	0	0.00	11	110.11	109.05	-11	4,470	-0.25%
2021/03/17	5	111.34	0	0.00	110.85	5	4,498	0.11%
2021/03/12	7	111.63	0	0.00	111.50	7	4,591	0.15%
2021/03/10	0	0.00	6	107.70	106.50	-6	4,566	-0.13%
2021/02/26	0	0.00	2	109.90	107.20	-2	4,329	-0.05%
2021/02/24	2	114.65	5	112.75	111.40	-3	4,247	-0.07%
2021/02/22	9	116.75	0	0.00	114.60	9	4,147	0.22%
2021/02/18	3	114.52	3	116.70	115.50	0	4,199	0.00%
2021/02/17	0	0.00	1	112.25	114.40	-1	4,262	-0.02%
2021/02/04	8	104.21	4	104.61	104.40	4	4,197	0.10%
2021/02/03	3	105.85	4	105.98	105.90	-1	4,225	-0.02%
2021/02/02	6	105.95	3	105.30	105.30	3	4,296	0.07%
2021/02/01	0	0.00	1	97.35	100.45	-1	4,327	-0.02%
2021/01/28	0	0.00	7	101.06	100.65	-7	4,392	-0.16%
2021/01/27	7	105.11	0	0.00	104.50	7	4,461	0.16%
2021/01/26	5	104.35	3	105.50	103.85	2	4,466	0.04%
2021/01/25	6	107.29	0	0.00	108.00	6	4,417	0.14%
2021/01/22	0	0.00	10	109.60	109.50	-10	4,395	-0.23%
2021/01/21	18	109.40	9	110.74	111.15	9	4,372	0.21%
2021/01/20	1	107.35	12	106.87	105.45	-11	4,309	-0.26%
2021/01/19	7	106.36	4	105.45	107.30	3	4,269	0.07%
2021/01/18	9	101.87	0	0.00	102.40	9	4,250	0.21%
2021/01/15	8	106.29	27	105.89	103.00	-19	4,189	-0.45%
2021/01/14	6	104.23	0	0.00	104.00	6	4,104	0.15%
2021/01/13	8	104.45	2	104.50	104.95	6	4,096	0.15%
2021/01/12	2	102.40	0	0.00	100.75	2	4,057	0.05%
2021/01/11	5	100.45	0	0.00	101.35	5	4,064	0.12%
2021/01/08	3	100.30	0	0.00	100.35	3	4,068	0.07%
2021/01/07	5	96.02	0	0.00	97.45	5	4,056	0.12%
2021/01/06	11	94.55	11	93.14	93.35	0	4,003	0.00%
2021/01/05	2	92.40	5	92.30	93.45	-3	3,942	-0.08%
2020/12/31	5	89.70	0	0.00	90.00	5	4,005	0.12%
2020/12/29	10	86.78	0	0.00	87.05	10	4,096	0.24%
2020/12/28	20	86.10	0	0.00	87.15	20	4,143	0.48%
2020/12/07	0	0.00	1	82.00	83.25	-1	4,971	-0.02%
2020/12/03	0	0.00	10	79.80	80.35	-10	5,001	-0.20%
2020/12/02	1	80.20	12	79.49	80.25	-11	4,978	-0.22%
2020/12/01	10	78.58	2	78.20	79.20	8	5,001	0.16%
2020/11/30	0	0.00	10	78.75	77.30	-10	5,048	-0.20%
2020/11/25	7	77.60	0	0.00	77.15	7	5,131	0.14%
2020/11/24	17	79.15	0	0.00	78.50	17	5,143	0.33%
2020/11/20	0	0.00	9	76.81	77.50	-9	5,165	-0.17%
2020/11/18	9	77.43	0	0.00	77.60	9	5,216	0.17%
2020/11/17	0	0.00	5	76.90	76.10	-5	5,276	-0.09%
2020/11/16	5	74.40	0	0.00	76.30	5	5,380	0.09%
2020/11/13	0	0.00	15	71.35	72.00	-15	5,305	-0.28%
2020/11/12	11	72.15	13	71.32	71.40	-2	5,343	-0.04%
2020/11/11	15	70.89	1	70.45	72.00	14	5,331	0.26%
2020/11/10	1	69.80	10	70.50	69.95	-9	5,295	-0.17%
2020/11/09	0	0.00	4	70.43	70.60	-4	5,227	-0.08%
2020/11/06	0	0.00	10	68.53	68.55	-10	5,188	-0.19%
2020/11/05	1	67.90	15	67.75	68.10	-14	5,150	-0.27%
2020/11/04	0	0.00	3	67.30	68.20	-3	5,101	-0.06%
2020/10/30	1	64.10	0	0.00	63.50	1	5,046	0.02%
2020/10/29	2	64.68	0	0.00	64.90	2	5,068	0.04%
2020/10/28	5	66.57	1	66.30	66.15	4	5,088	0.08%
2020/10/23	2	67.28	6	67.20	67.50	-4	5,237	-0.08%
2020/10/22	1	66.80	0	0.00	67.45	1	5,384	0.02%
2020/10/21	1	67.05	0	0.00	67.20	1	5,469	0.02%
2020/10/19	2	67.18	0	0.00	67.55	2	5,606	0.04%
2020/10/16	2	66.30	5	66.50	65.65	-3	5,613	-0.05%
2020/10/15	4	66.25	0	0.00	66.60	4	5,718	0.07%
2020/10/14	0	0.00	2	67.50	67.30	-2	5,717	-0.03%
2020/10/13	2	67.45	2	67.23	67.85	0	5,759	0.00%
2020/10/12	0	0.00	7	68.02	67.65	-7	5,763	-0.12%
2020/10/08	2	66.55	2	66.75	67.15	0	5,781	0.00%
2020/10/07	0	0.00	1	65.55	65.80	-1	5,764	-0.02%
2020/10/06	2	64.93	1	64.75	65.10	1	5,794	0.02%
2020/10/05	0	0.00	1	64.15	63.70	-1	5,791	-0.02%
2020/09/29	3	62.92	0	0.00	62.65	3	5,806	0.05%
2020/09/28	6	61.22	1	62.20	62.60	5	5,866	0.09%
2020/09/25	0	0.00	13	60.52	60.50	-13	5,892	-0.22%
2020/09/24	1	60.65	0	0.00	60.15	1	5,861	0.02%
2020/09/22	15	64.32	3	64.27	63.40	12	5,735	0.21%
2020/09/21	2	66.85	0	0.00	65.40	2	5,649	0.04%
2020/09/18	1	66.60	0	0.00	66.75	1	5,607	0.02%
2020/09/17	0	0.00	5	67.45	66.50	-5	5,611	-0.09%
2020/09/16	16	67.62	6	67.70	67.90	10	5,617	0.18%
2020/09/15	3	65.98	3	66.55	66.55	0	5,571	0.00%
2020/09/14	0	0.00	4	65.43	66.60	-4	5,510	-0.07%
2020/09/11	0	0.00	40	64.25	64.40	-40	5,493	-0.73%
2020/09/10	0	0.00	15	64.30	64.40	-15	5,506	-0.27%
2020/09/09	2	63.65	0	0.00	63.65	2	5,600	0.04%
2020/09/08	25	64.33	0	0.00	64.25	25	5,615	0.45%
2020/09/04	1	63.65	0	0.00	63.80	1	5,858	0.02%
2020/08/31	286	65.00	251	64.56	63.20	35	5,944	0.59%	大買/大賣/
2020/08/28	2	64.55	0	0.00	64.50	2	5,941	0.03%
2020/08/27	15	66.50	21	65.90	65.45	-6	5,982	-0.10%
2020/08/26	20	65.23	4	65.40	65.65	16	5,985	0.27%
2020/08/21	0	0.00	25	62.60	63.40	-25	6,137	-0.41%
2020/08/20	30	61.29	2	60.80	60.70	28	6,139	0.46%
2020/08/19	0	0.00	1	65.55	65.50	-1	6,103	-0.02%
2020/08/12	0	0.00	35	64.47	63.95	-35	6,572	-0.53%
2020/08/11	1	66.35	0	0.00	65.35	1	6,650	0.02%
2020/08/10	30	65.95	0	0.00	66.55	30	6,788	0.44%
2020/08/07	5	65.35	20	65.83	65.40	-15	6,918	-0.22%
2020/08/06	34	66.71	61	66.18	66.25	-27	6,988	-0.39%
2020/08/05	11	65.00	1	64.70	65.10	10	7,107	0.14%
2020/08/04	106	63.33	120	63.21	64.00	-14	7,171	-0.20%	大買/大賣/
2020/07/31	1	63.80	0	0.00	63.95	1	7,351	0.01%
2020/07/30	34	63.76	4	63.70	63.95	30	7,471	0.40%
2020/07/29	28	62.99	20	62.28	62.40	8	7,591	0.11%
2020/07/28	30	66.62	48	66.05	62.75	-18	7,771	-0.23%
2020/07/27	35	63.00	29	62.46	63.10	6	7,825	0.08%
2020/07/24	1	59.65	0	0.00	59.25	1	7,921	0.01%
2020/07/23	10	60.08	0	0.00	60.40	10	7,964	0.13%
2020/07/22	5	60.50	0	0.00	60.60	5	8,125	0.06%
2020/07/21	0	0.00	15	60.43	60.30	-15	8,212	-0.18%
2020/07/20	8	56.90	0	0.00	57.75	8	8,381	0.10%
2020/07/17	15	58.08	0	0.00	57.75	15	8,479	0.18%
2020/07/16	5	57.10	0	0.00	57.05	5	8,761	0.06%
2020/07/15	0	0.00	27	58.43	57.90	-27	8,824	-0.31%
2020/07/14	15	57.20	0	0.00	57.45	15	9,040	0.17%
2020/07/13	10	57.45	0	0.00	57.50	10	9,132	0.11%
2020/07/08	0	0.00	18	56.23	56.70	-18	9,523	-0.19%
2020/07/07	20	56.58	19	55.63	55.95	1	9,617	0.01%
2020/07/06	3	55.05	3	55.85	55.95	0	9,741	0.00%
2020/07/03	8	53.98	0	0.00	53.90	8	9,922	0.08%
2020/07/02	4	52.40	0	0.00	52.75	4	10,119	0.04%
2020/07/01	0	0.00	1	51.50	51.50	-1	10,353	-0.01%
2020/06/30	0	0.00	10	50.20	50.80	-10	10,470	-0.10%
2020/06/29	10	50.20	8	50.21	49.71	2	10,703	0.02%
2020/06/24	9	51.26	1	51.10	51.05	8	11,045	0.07%
2020/06/22	0	0.00	45	50.10	50.15	-45	11,852	-0.38%
2020/06/19	9	50.00	0	0.00	50.00	9	12,406	0.07%
2020/06/18	26	49.72	0	0.00	49.92	26	12,887	0.20%
2020/06/17	0	0.00	18	49.24	49.60	-18	13,211	-0.14%
2020/06/16	15	49.40	0	0.00	49.52	15	13,700	0.11%
2020/06/15	0	0.00	1	48.34	47.23	-1	14,229	-0.01%
2020/06/12	8	47.98	7	48.39	48.49	1	14,478	0.01%
2020/06/11	2	50.19	14	50.08	49.20	-12	14,727	-0.08%
2020/06/10	9	51.06	2	50.30	51.15	7	14,850	0.05%
2020/06/09	0	0.00	27	49.65	50.25	-27	15,142	-0.18%
2020/06/08	21	49.78	1	50.25	49.95	20	15,281	0.13%
2020/06/05	5	48.83	19	48.70	49.05	-14	15,244	-0.09%
2020/06/04	10	47.95	0	0.00	48.15	10	15,296	0.07%
2020/06/03	14	47.10	0	0.00	47.51	14	15,337	0.09%
2020/06/02	0	0.00	2	46.01	45.95	-2	15,308	-0.01%
2020/06/01	0	0.00	25	45.73	45.56	-25	15,273	-0.16%
2020/05/29	25	43.92	0	0.00	44.67	25	15,199	0.16%
2020/05/28	0	0.00	7	45.19	44.31	-7	15,191	-0.05%
2020/05/27	12	45.38	25	44.77	44.87	-13	15,182	-0.09%
2020/05/26	30	44.74	25	44.84	45.04	5	15,160	0.03%
2020/05/25	15	43.49	0	0.00	43.85	15	15,047	0.10%
2020/05/22	1	43.42	0	0.00	43.02	1	14,944	0.01%
2020/05/21	64	44.90	87	44.82	44.90	-23	14,836	-0.16%
2020/05/19	0	0.00	7	43.95	43.82	-7	14,660	-0.05%
2020/05/14	10	43.51	0	0.00	42.85	10	14,313	0.07%
2020/05/13	5	44.02	0	0.00	44.20	5	14,146	0.04%
2020/05/12	15	44.01	10	44.13	43.79	5	14,065	0.04%
2020/05/11	1	45.14	1	45.00	44.87	0	13,892	0.00%
2020/05/08	0	0.00	30	44.37	44.00	-30	13,792	-0.22%
2020/05/06	20	43.02	0	0.00	42.82	20	13,512	0.15%
2020/05/05	0	0.00	2	42.87	42.74	-2	13,359	-0.01%
2020/05/04	29	42.15	37	42.15	42.18	-8	13,214	-0.06%
2020/04/30	42	44.43	12	43.86	44.69	30	12,980	0.23%
2020/04/29	0	0.00	11	42.90	42.96	-11	12,826	-0.09%
2020/04/28	6	41.66	0	0.00	41.82	6	12,664	0.05%
2020/04/27	15	41.37	1	41.04	41.57	14	12,611	0.11%
2020/04/24	10	39.31	76	39.45	39.43	-66	12,378	-0.53%
2020/04/23	94	39.63	22	39.07	39.66	72	12,225	0.59%
2020/04/22	0	0.00	4	38.21	39.07	-4	11,915	-0.03%
2020/04/21	12	40.49	10	39.73	38.80	2	11,772	0.02%
2020/04/20	5	41.28	23	41.13	41.28	-18	11,423	-0.16%
2020/04/17	0	0.00	35	41.71	41.55	-35	11,312	-0.31%
2020/04/16	25	39.26	2	39.76	39.76	23	11,003	0.21%
2020/04/15	20	39.94	0	0.00	39.87	20	10,854	0.18%
2020/04/14	15	38.99	0	0.00	39.53	15	10,661	0.14%
2020/04/13	0	0.00	15	37.27	37.27	-15	10,413	-0.14%
2020/04/10	7	37.36	16	37.36	37.76	-9	10,268	-0.09%
2020/04/09	17	37.35	27	37.52	37.43	-10	10,121	-0.10%
2020/04/08	30	37.08	20	37.24	37.83	10	9,867	0.10%
2020/04/07	16	36.31	26	36.60	36.64	-10	9,572	-0.10%
2020/04/06	23	34.75	101	34.70	35.31	-78	9,293	-0.84%	大賣/
2020/04/01	101	34.10	1	34.20	33.97	100	8,972	1.11%	大買/
2020/03/31	14	34.09	152	34.23	33.94	-138	8,754	-1.58%	大賣/鉅額交易
2020/03/30	444	32.88	304	32.86	33.70	140	8,458	1.66%	大買/大賣/鉅額交易
2020/03/27	128	35.14	139	34.87	33.99	-11	8,004	-0.14%	大買/大賣/
2020/03/26	165	34.13	170	34.21	34.30	-5	7,569	-0.07%	大買/大賣/
2020/03/25	12	33.69	22	33.62	33.41	-10	7,062	-0.14%
2020/03/24	128	31.38	126	31.86	31.40	2	6,439	0.03%	大買/大賣/
2020/03/23	237	29.08	220	29.03	28.25	17	5,892	0.29%	大買/大賣/
2020/03/20	135	30.22	169	30.00	30.45	-34	5,475	-0.62%	大買/大賣/
2020/03/19	106	27.24	80	26.86	26.40	26	4,886	0.53%	大買/
2020/03/18	6	31.93	8	31.76	30.66	-2	4,229	-0.05%
2020/03/17	20	33.23	3	33.00	32.88	17	3,892	0.44%
2020/03/16	3	36.73	76	37.17	34.63	-73	3,470	-2.10%
2020/03/13	153	34.97	87	34.47	37.64	66	3,199	2.06%	大買/
2020/03/12	17	39.81	15	39.68	39.43	2	2,837	0.07%
2020/03/11	0	0.00	40	44.70	43.42	-40	2,642	-1.51%
2020/03/10	42	43.52	0	0.00	44.72	42	2,574	1.63%
2020/03/09	9	44.88	2	44.85	44.37	7	2,437	0.29%
2020/03/06	1	47.24	10	47.23	47.14	-9	2,308	-0.39%
2020/03/05	0	0.00	41	48.80	48.92	-41	2,247	-1.82%
2020/03/04	50	47.80	40	47.45	47.80	10	2,224	0.45%
2020/03/03	40	47.53	20	47.36	47.49	20	2,188	0.91%
2020/03/02	30	46.79	20	46.86	46.38	10	2,122	0.47%
2020/02/27	11	47.29	0	0.00	47.26	11	2,026	0.54%
2020/02/26	1	48.37	0	0.00	48.54	1	1,935	0.05%
2020/02/25	5	49.06	0	0.00	49.46	5	1,872	0.27%
2020/02/24	10	49.44	0	0.00	49.21	10	1,842	0.54%
2020/02/18	0	0.00	11	50.47	50.15	-11	1,663	-0.66%
2020/02/17	11	51.29	0	0.00	51.45	11	1,610	0.68%
2020/02/13	0	0.00	10	51.60	51.45	-10	1,569	-0.64%
2020/02/12	0	0.00	27	51.19	51.45	-27	1,563	-1.73%
2020/02/11	27	50.68	0	0.00	50.65	27	1,570	1.72%
2020/02/10	27	49.74	40	49.51	49.75	-13	1,563	-0.83%
2020/02/05	0	0.00	3	49.69	49.50	-3	1,497	-0.20%
2020/02/03	11	46.64	10	47.73	47.91	1	1,424	0.07%
2020/01/31	3	49.19	10	49.42	48.87	-7	1,342	-0.52%
2020/01/30	20	49.23	0	0.00	48.25	20	1,307	1.53%
2020/01/20	5	54.75	0	0.00	54.60	5	1,204	0.42%
2020/01/13	0	0.00	2	54.50	54.55	-2	1,161	-0.17%
2020/01/08	3	51.98	1	52.40	51.90	2	1,113	0.18%
2020/01/06	1	53.35	0	0.00	53.15	1	1,094	0.09%
2020/01/03	4	54.40	4	54.30	54.20	0	1,087	0.00%
2019/12/20	1	54.05	1	53.60	53.55	0	1,151	0.00%
2019/12/13	3	53.43	0	0.00	53.25	3	1,124	0.27%
2019/12/06	0	0.00	6	49.48	49.72	-6	1,076	-0.56%
2019/12/05	0	0.00	2	49.63	49.62	-2	1,069	-0.19%
2019/11/29	8	48.80	0	0.00	48.38	8	1,098	0.73%
2019/11/27	0	0.00	1	49.75	49.98	-1	1,123	-0.09%
2019/11/26	0	0.00	1	49.74	49.75	-1	1,129	-0.09%
2019/11/21	1	49.00	0	0.00	49.26	1	1,188	0.08%
2019/11/19	0	0.00	7	50.00	50.25	-7	1,192	-0.59%
2019/11/18	0	0.00	2	49.10	49.55	-2	1,197	-0.17%
2019/11/15	0	0.00	2	49.10	49.00	-2	1,217	-0.16%
2019/11/11	4	48.51	0	0.00	48.10	4	1,321	0.30%
2019/11/07	2	49.41	0	0.00	49.57	2	1,315	0.15%
2019/11/05	3	49.49	0	0.00	49.76	3	1,354	0.22%
2019/11/04	2	48.42	0	0.00	49.06	2	1,420	0.14%
2019/11/01	1	46.99	0	0.00	47.29	1	1,438	0.07%
2019/10/15	8	44.84	0	0.00	44.85	8	1,588	0.50%
2019/09/09	0	0.00	5	41.56	41.65	-5	1,671	-0.30%
2019/09/05	0	0.00	13	41.20	41.13	-13	1,667	-0.78%
2019/09/04	0	0.00	6	40.29	40.45	-6	1,661	-0.36%
2019/09/02	0	0.00	1	39.99	40.24	-1	1,713	-0.06%
2019/08/30	0	0.00	3	39.85	39.96	-3	1,727	-0.17%
2019/08/28	0	0.00	6	38.75	38.79	-6	1,709	-0.35%
2019/08/27	6	38.44	0	0.00	38.33	6	1,716	0.35%
2019/08/26	1	37.98	0	0.00	38.12	1	1,753	0.06%
2019/08/23	0	0.00	5	39.33	39.35	-5	1,727	-0.29%
2019/08/20	1	39.13	0	0.00	39.30	1	1,716	0.06%
2019/08/19	0	0.00	2	38.70	39.11	-2	1,716	-0.12%
2019/08/16	2	37.83	0	0.00	38.60	2	1,750	0.11%
2019/08/15	1	37.80	0	0.00	37.88	1	1,746	0.06%
2019/08/12	15	39.09	0	0.00	38.93	15	1,736	0.86%
2019/08/07	1	38.06	0	0.00	38.08	1	1,759	0.06%
2019/08/06	5	36.89	0	0.00	38.34	5	1,780	0.28%
2019/08/05	5	38.64	0	0.00	38.40	5	1,759	0.28%
2019/07/01	4	39.85	6	40.20	40.26	-2	1,712	-0.12%
2019/06/21	1	39.05	1	38.87	38.75	0	1,671	0.00%
2019/06/12	0	0.00	1	37.48	37.45	-1	1,649	-0.06%
2019/06/11	0	0.00	27	37.41	37.43	-27	1,636	-1.65%
2019/06/10	0	0.00	2	36.93	37.10	-2	1,607	-0.12%
2019/06/05	3	36.78	0	0.00	36.45	3	1,550	0.19%
2019/06/03	0	0.00	6	36.13	36.61	-6	1,528	-0.39%
2019/05/31	5	36.61	0	0.00	36.49	5	1,504	0.33%
2019/05/28	0	0.00	1	35.57	35.55	-1	1,469	-0.07%
2019/05/23	1	35.42	0	0.00	35.50	1	1,481	0.07%
2019/05/21	0	0.00	1	36.74	36.74	-1	1,432	-0.07%
2019/05/20	3	36.72	0	0.00	36.45	3	1,398	0.21%
2019/05/17	2	37.28	0	0.00	36.42	2	1,403	0.14%
2019/05/13	3	37.87	0	0.00	37.75	3	1,298	0.23%
2019/04/18	23	40.73	0	0.00	40.26	23	1,502	1.53%
2019/04/17	0	0.00	3	40.34	40.48	-3	1,584	-0.19%
2019/04/15	3	39.69	0	0.00	39.70	3	1,702	0.18%
2019/03/15	1	35.70	0	0.00	36.10	1	2,616	0.04%
2019/03/14	1	35.62	0	0.00	35.57	1	2,676	0.04%
2019/03/11	6	34.60	0	0.00	34.80	6	2,946	0.20%
2019/03/07	0	0.00	1	35.09	35.10	-1	3,102	-0.03%
2019/03/05	0	0.00	1	35.20	35.19	-1	3,237	-0.03%
2019/03/04	0	0.00	1	35.51	35.44	-1	3,248	-0.03%
2019/02/27	0	0.00	10	35.74	35.80	-10	3,313	-0.30%
2019/02/26	0	0.00	6	35.85	35.88	-6	3,359	-0.18%
2019/02/25	2	35.85	0	0.00	35.91	2	3,398	0.06%
2019/02/21	14	35.17	1	35.49	35.49	13	3,482	0.37%
2019/02/20	0	0.00	2	34.79	34.97	-2	3,483	-0.06%
2019/02/14	2	34.12	0	0.00	33.87	2	3,657	0.05%
2019/02/12	0	0.00	4	33.99	33.96	-4	3,771	-0.11%
2019/02/11	0	0.00	4	33.70	33.52	-4	3,844	-0.10%
2019/01/25	0	0.00	1	32.98	33.28	-1	4,087	-0.02%
2019/01/24	1	32.60	0	0.00	32.53	1	4,114	0.02%
2019/01/22	0	0.00	1	32.46	32.47	-1	4,293	-0.02%
2019/01/18	0	0.00	5	32.22	32.28	-5	4,535	-0.11%
2019/01/11	0	0.00	17	31.82	31.70	-17	5,081	-0.33%
2019/01/10	1	31.30	0	0.00	31.39	1	5,069	0.02%
2019/01/09	0	0.00	3	31.39	31.56	-3	5,175	-0.06%
2019/01/07	17	30.54	1	30.61	30.67	16	5,227	0.31%
2019/01/04	4	29.42	0	0.00	29.37	4	5,323	0.08%
2019/01/03	1	29.96	2	30.05	30.04	-1	5,534	-0.02%
2018/12/28	2	31.18	2	31.26	31.34	0	5,671	0.00%
2018/12/26	5	30.51	1	30.44	29.96	4	5,808	0.07%
2018/12/21	6	30.89	0	0.00	31.32	6	5,803	0.10%
2018/12/17	2	31.84	0	0.00	32.04	2	5,773	0.03%
2018/12/13	0	0.00	12	32.11	32.28	-12	5,690	-0.21%
2018/12/12	0	0.00	1	32.15	32.13	-1	5,674	-0.02%
2018/12/10	1	30.94	0	0.00	30.91	1	5,689	0.02%
2018/12/07	10	31.66	8	31.77	31.74	2	5,671	0.04%
2018/12/06	10	31.25	0	0.00	31.16	10	5,659	0.18%
2018/12/05	1	32.66	0	0.00	32.71	1	5,547	0.02%
2018/12/04	1	33.80	0	0.00	33.77	1	5,521	0.02%
2018/11/30	0	0.00	2	32.96	32.55	-2	5,396	-0.04%
2018/11/29	0	0.00	10	32.86	32.64	-10	5,375	-0.19%
2018/11/27	1	31.63	0	0.00	31.89	1	5,257	0.02%
2018/11/26	12	31.94	0	0.00	31.92	12	5,242	0.23%
2018/11/23	0	0.00	6	31.37	31.20	-6	5,203	-0.12%
2018/11/22	1	31.83	1	31.92	31.59	0	5,214	0.00%
2018/11/21	1	31.17	0	0.00	31.78	1	5,192	0.02%
2018/11/14	0	0.00	1	32.08	32.08	-1	5,062	-0.02%
2018/11/13	1	31.00	0	0.00	31.98	1	5,022	0.02%
2018/11/08	0	0.00	21	33.13	33.06	-21	4,921	-0.43%
2018/11/07	0	0.00	5	32.80	32.82	-5	4,834	-0.10%
2018/11/01	25	32.44	25	32.44	32.49	0	4,572	0.00%
2018/10/31	0	0.00	30	31.90	31.90	-30	4,486	-0.67%
2018/10/30	1	30.75	18	30.83	30.75	-17	4,376	-0.39%
2018/10/29	10	30.65	13	30.49	30.47	-3	4,306	-0.07%
2018/10/26	7	30.18	6	30.17	30.17	1	4,220	0.02%
2018/10/25	11	30.60	0	0.00	30.34	11	4,049	0.27%
2018/10/24	10	32.00	7	32.00	32.00	3	3,852	0.08%
2018/10/23	20	32.32	10	32.30	32.14	10	3,700	0.27%
2018/10/22	21	33.44	4	33.45	33.46	17	3,561	0.48%
2018/10/19	4	32.77	11	33.17	33.34	-7	3,459	-0.20%
2018/10/18	2	33.35	0	0.00	33.22	2	3,376	0.06%
2018/10/17	4	33.95	7	33.82	33.43	-3	3,326	-0.09%
2018/10/16	29	33.17	0	0.00	33.40	29	3,293	0.88%
2018/10/12	1	32.23	31	33.17	33.78	-30	3,170	-0.95%
2018/10/11	18	32.59	0	0.00	31.65	18	3,008	0.60%
2018/10/08	10	37.28	0	0.00	37.30	10	2,617	0.38%
2018/10/05	10	37.80	3	37.90	37.77	7	2,488	0.28%
2018/10/04	0	0.00	1	39.02	38.89	-1	2,352	-0.04%
2018/09/26	0	0.00	1	40.67	40.77	-1	2,212	-0.05%
2018/09/25	3	40.90	0	0.00	40.83	3	2,228	0.13%
2018/09/17	1	40.03	0	0.00	39.92	1	2,217	0.05%
2018/09/14	1	40.29	0	0.00	40.59	1	2,173	0.05%
2018/09/03	0	0.00	3	40.48	40.34	-3	1,996	-0.15%
2018/08/28	1	40.42	0	0.00	40.35	1	1,909	0.05%
2018/08/03	0	0.00	1	39.93	40.10	-1	1,924	-0.05%
2018/08/01	1	40.47	0	0.00	40.65	1	1,974	0.05%
2018/07/27	0	0.00	1	39.99	40.20	-1	2,007	-0.05%
2018/07/19	0	0.00	1	38.00	37.95	-1	2,107	-0.05%
2018/07/09	2	36.66	1	36.70	36.87	1	2,262	0.04%
2018/07/06	0	0.00	1	36.03	36.04	-1	2,228	-0.04%
2018/07/05	0	0.00	1	35.94	35.77	-1	2,214	-0.05%
2018/07/02	3	36.70	0	0.00	36.37	3	2,249	0.13%
2018/06/29	0	0.00	3	36.01	36.74	-3	2,224	-0.13%
2018/06/28	2	35.49	0	0.00	35.67	2	2,180	0.09%
2018/06/26	1	35.65	0	0.00	36.06	1	2,201	0.05%
2018/06/25	0	0.00	1	36.34	36.18	-1	2,216	-0.05%
2018/06/22	11	36.15	11	36.51	36.48	0	2,248	0.00%
2018/06/21	1	36.63	1	36.71	36.63	0	2,255	0.00%
2018/06/01	0	0.00	1	36.44	36.59	-1	2,430	-0.04%
2018/05/30	1	35.79	0	0.00	35.77	1	2,536	0.04%
2018/05/21	0	0.00	25	36.79	37.04	-25	2,762	-0.90%
2018/05/18	25	36.21	0	0.00	36.03	25	2,778	0.90%
2018/05/15	0	0.00	10	36.64	36.44	-10	3,031	-0.33%
2018/05/14	1	36.84	1	36.60	36.97	0	3,191	0.00%
2018/05/09	0	0.00	2	35.16	35.29	-2	3,150	-0.06%
2018/05/08	0	0.00	1	35.04	35.06	-1	3,132	-0.03%
2018/05/07	0	0.00	15	34.49	34.72	-15	3,125	-0.48%
2018/05/04	5	34.07	0	0.00	34.20	5	3,119	0.16%
2018/05/03	10	34.14	0	0.00	34.04	10	3,113	0.32%
2018/05/02	0	0.00	10	34.99	34.82	-10	3,114	-0.32%
2018/04/30	12	35.07	30	34.93	35.12	-18	3,124	-0.58%
2018/04/27	5	34.17	0	0.00	34.34	5	3,097	0.16%
2018/04/26	25	34.48	0	0.00	33.98	25	3,091	0.81%
2018/04/25	8	34.27	8	34.45	34.41	0	3,053	0.00%
2018/04/24	0	0.00	20	34.77	34.82	-20	3,014	-0.66%
2018/04/17	0	0.00	10	36.23	36.15	-10	2,796	-0.36%
2018/04/16	0	0.00	12	37.08	37.01	-12	2,747	-0.44%
2018/04/11	35	37.32	5	37.43	37.39	30	2,756	1.09%
2018/04/10	0	0.00	12	37.23	37.15	-12	2,750	-0.44%
2018/04/03	2	36.25	0	0.00	36.25	2	2,723	0.07%
2018/03/30	10	37.11	0	0.00	37.11	10	2,719	0.37%
2018/03/29	18	36.42	15	36.59	36.53	3	2,683	0.11%
2018/03/28	8	36.90	0	0.00	36.50	8	2,666	0.30%
2018/03/27	13	37.55	17	37.45	37.61	-4	2,604	-0.15%
2018/03/26	23	36.18	5	36.26	36.61	18	2,559	0.70%
2018/03/23	6	36.13	0	0.00	36.15	6	2,520	0.24%
2018/03/22	9	37.82	29	38.13	37.70	-20	2,460	-0.81%
2018/03/20	3	37.74	0	0.00	37.79	3	2,451	0.12%
2018/03/19	3	37.90	14	37.78	37.87	-11	2,460	-0.45%
2018/03/16	3	37.46	0	0.00	37.80	3	2,453	0.12%
2018/03/14	1	38.17	3	38.07	38.06	-2	2,452	-0.08%
2018/03/13	20	38.25	0	0.00	38.66	20	2,423	0.83%
2018/03/02	5	35.10	6	35.37	35.55	-1	2,348	-0.04%
2018/03/01	0	0.00	1	35.53	36.12	-1	2,295	-0.04%
2018/02/21	1	35.44	4	35.69	35.78	-3	2,190	-0.14%
2018/02/09	3	33.60	1	33.43	33.60	2	2,098	0.10%
2018/02/07	0	0.00	1	35.44	34.70	-1	1,970	-0.05%
2018/02/06	1	34.28	0	0.00	33.60	1	1,856	0.05%
2018/01/31	0	0.00	1	38.29	38.68	-1	1,569	-0.06%
2018/01/30	2	38.62	2	38.58	38.53	0	1,544	0.00%
2018/01/29	1	39.61	0	0.00	39.43	1	1,535	0.07%
2018/01/26	0	0.00	40	38.90	39.15	-40	1,518	-2.63%
2018/01/23	18	39.65	7	39.60	39.66	11	1,429	0.77%
2018/01/22	1	39.30	0	0.00	39.52	1	1,452	0.07%
2018/01/19	12	38.57	6	38.81	38.98	6	1,440	0.42%
2018/01/18	4	38.41	11	38.59	38.35	-7	1,420	-0.49%
2018/01/17	16	37.37	2	37.49	37.46	14	1,387	1.01%
2018/01/16	2	37.15	1	37.20	37.34	1	1,388	0.07%
2018/01/15	13	37.08	0	0.00	37.16	13	1,376	0.94%