晟德 (4123)-永豐金-內湖券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
42.00
漲跌
▼1.05
漲幅
-2.44%
成交量
1,843張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	13	42.50	0	0.00	42.00	13	1,681	0.77%
2024/04/18	2	42.90	0	0.00	43.05	2	1,680	0.12%
2024/04/17	2	42.73	0	0.00	42.95	2	1,683	0.12%
2024/04/16	2	42.85	0	0.00	42.50	2	1,679	0.12%
2024/04/15	1	43.50	5	43.50	43.20	-4	1,671	-0.24%
2024/04/12	2	44.20	5.3	44.03	43.80	-3.3	1,663	-0.20%
2024/04/11	6	44.27	1	44.65	44.25	5	1,656	0.30%
2024/04/10	16	44.84	0	0.00	44.75	16	1,650	0.97%
2024/04/09	37	44.71	4	44.90	44.30	33	1,641	2.01%
2024/04/08	5	43.69	0.1	43.70	44.35	4.9	1,619	0.30%
2024/04/02	0.1	43.50	2.1	43.45	43.50	-1.9	1,615	-0.12%
2024/04/01	0	0.00	2	43.60	43.50	-2	1,632	-0.12%
2024/03/29	0	0.00	2	43.30	43.25	-2	1,641	-0.12%
2024/03/27	4	43.53	1	43.60	43.45	3	1,648	0.18%
2024/03/25	2	43.85	0	0.00	43.50	2	1,656	0.12%
2024/03/19	2	42.80	0	0.00	42.70	2	1,644	0.12%
2024/03/15	0.1	43.45	0	0.00	42.85	0.1	1,628	0.01%
2024/03/13	0.2	43.45	0	0.00	43.35	0.2	1,580	0.01%
2024/03/12	1	44.70	0	0.00	44.80	1	1,519	0.07%
2024/03/08	1	45.15	0	0.00	45.15	1	1,515	0.07%
2024/03/06	0	0.00	10.1	46.40	46.40	-10.1	1,496	-0.67%
2024/03/04	0	0.00	2	47.33	47.00	-2	1,491	-0.13%
2024/03/01	0.1	47.45	0	47.70	47.35	0.1	1,489	0.00%
2024/02/29	8	47.86	2	47.78	47.55	6	1,500	0.40%
2024/02/27	1	47.00	1	46.25	46.30	0	1,446	0.00%
2024/02/26	1	46.40	0	0.00	46.50	1	1,435	0.07%
2024/02/23	0.1	45.60	0	0.00	45.65	0.1	1,418	0.00%
2024/02/21	2	46.15	0	0.00	46.15	2	1,399	0.14%
2024/02/20	2	47.10	0	0.00	46.70	2	1,390	0.14%
2024/02/16	2	46.15	0	0.00	46.40	2	1,381	0.14%
2024/02/15	2	46.50	1	46.40	46.55	1	1,390	0.07%
2024/02/02	2	45.85	0	0.00	45.45	2	1,474	0.14%
2024/01/26	2	47.05	4	46.65	46.20	-2	1,496	-0.13%
2024/01/25	8	48.37	8	47.83	47.60	0	1,468	0.00%
2024/01/24	1	48.50	2	48.00	48.35	-1	1,421	-0.07%
2024/01/23	7	47.28	2	47.18	47.55	5	1,389	0.36%
2024/01/22	0	0.00	2	46.20	46.25	-2	1,370	-0.15%
2024/01/19	4	45.74	1	45.60	45.70	3	1,393	0.22%
2024/01/17	3	45.62	2	45.30	45.20	1	1,391	0.07%
2024/01/16	0	0.00	1	45.66	46.65	-1	1,365	-0.07%
2024/01/15	0	0.00	1	44.85	45.10	-1	1,302	-0.08%
2024/01/08	0	44.40	0	0.00	44.30	0	1,311	0.00%
2023/12/28	0.1	44.60	0	0.00	44.40	0.1	1,330	0.00%
2023/12/25	0	44.15	0	0.00	43.95	0	1,302	0.00%
2023/12/19	2	44.73	0	0.00	44.80	2	1,282	0.16%
2023/12/18	1	45.35	0	0.00	44.90	1	1,284	0.08%
2023/12/15	2	45.25	0.9	45.80	45.25	1.1	1,294	0.09%
2023/12/14	0	0.00	2	45.80	45.80	-2	1,290	-0.15%
2023/12/13	0.1	45.80	0	0.00	45.70	0.1	1,290	0.01%
2023/12/12	0	45.81	0	0.00	45.65	0	1,295	0.00%
2023/12/08	0.5	46.50	2	46.40	46.50	-1.5	1,299	-0.11%
2023/12/07	0.3	46.69	0	0.00	46.45	0.3	1,303	0.02%
2023/12/06	0	0.00	0.6	46.50	46.50	-0.6	1,306	-0.04%
2023/12/05	0.1	46.15	1	46.50	46.00	-0.9	1,334	-0.07%
2023/12/04	0.1	46.48	1	46.65	46.60	-0.9	1,366	-0.07%
2023/12/01	0.1	46.05	2	46.15	46.05	-1.9	1,370	-0.14%
2023/11/30	0	45.80	1	45.80	45.55	-1	1,364	-0.07%
2023/11/29	2	45.70	0	0.00	45.90	2	1,359	0.15%
2023/11/27	0.2	45.62	2	45.70	45.30	-1.8	1,369	-0.13%
2023/11/17	1	43.95	1	43.95	43.65	0	1,436	0.00%
2023/11/16	0	0.00	2	43.00	43.55	-2	1,452	-0.14%
2023/11/15	2	42.50	0	0.00	42.50	2	1,446	0.14%
2023/11/14	4	42.23	3	42.35	42.30	1	1,456	0.07%
2023/11/13	3	43.42	0	0.00	42.35	3	1,475	0.20%
2023/11/08	2	46.00	5	46.00	46.00	-3	1,665	-0.18%
2023/11/06	2	45.00	0	0.00	45.25	2	1,751	0.11%
2023/11/03	3	45.40	0	0.00	45.25	3	1,755	0.17%
2023/10/31	0.1	45.85	0	0.00	45.65	0.1	1,865	0.01%
2023/10/30	3	47.51	1	46.55	46.50	2	1,900	0.11%
2023/10/27	1	47.05	5	47.00	46.90	-4	1,899	-0.21%
2023/10/23	1	45.35	2	45.40	45.40	-1	2,302	-0.04%
2023/10/18	2	44.85	1.4	44.88	44.40	0.6	2,981	0.02%
2023/10/17	0	45.55	0	0.00	45.45	0	3,881	0.00%
2023/09/28	0	0.00	2	45.90	45.85	-2	5,681	-0.04%
2023/09/22	2	45.50	0	0.00	45.35	2	5,982	0.03%
2023/09/19	1	46.50	0	0.00	46.50	1	6,222	0.02%
2023/09/08	1.2	46.18	0	0.00	46.25	1.2	6,346	0.02%
2023/09/07	0	0.00	2	51.80	51.50	-2	6,345	-0.03%
2023/09/06	1	51.00	0	0.00	51.40	1	6,391	0.02%
2023/09/05	2.1	51.10	0	0.00	51.30	2.1	6,460	0.03%
2023/09/01	1.1	51.41	0	0.00	51.20	1.1	6,906	0.02%
2023/08/30	0.1	51.40	5	51.20	50.90	-4.9	7,098	-0.07%
2023/08/29	0	0.00	0	50.00	50.40	0	7,095	0.00%
2023/08/28	0.1	50.00	0	0.00	49.70	0.1	7,113	0.00%
2023/08/25	2	50.20	2	50.60	50.60	0	7,109	0.00%
2023/08/24	4.1	49.95	0	0.00	49.80	4.1	7,096	0.06%
2023/08/22	0.1	50.60	0	0.00	50.40	0.1	7,076	0.00%
2023/08/18	8	50.41	0	0.00	50.30	8	7,083	0.11%
2023/08/17	0	0.00	1	51.20	51.00	-1	7,098	-0.01%
2023/08/15	0	51.90	3	51.53	51.80	-3	7,067	-0.04%
2023/08/14	13.4	52.13	16	52.01	52.00	-2.6	7,037	-0.04%
2023/08/11	3	57.90	3	58.70	57.70	0	6,868	0.00%
2023/08/10	9	57.52	0	0.00	57.50	9	6,945	0.13%
2023/08/09	0	0.00	2	59.30	59.30	-2	7,020	-0.03%
2023/08/08	3	59.93	2	60.40	60.00	1	7,103	0.01%
2023/08/07	0	0.00	0.2	59.06	59.20	-0.2	7,133	0.00%
2023/08/04	0	0.00	3	57.90	58.80	-3	7,128	-0.04%
2023/08/02	0	0.00	2	59.50	59.10	-2	7,135	-0.03%
2023/08/01	0.2	60.28	0	0.00	59.80	0.2	7,140	0.00%
2023/07/31	4	59.60	2	60.40	59.50	2	7,232	0.03%
2023/07/28	2	60.50	2	62.30	60.30	0	7,232	0.00%
2023/07/27	1.1	61.98	0	0.00	61.80	1.1	7,137	0.02%
2023/07/26	130.1	61.82	127	64.01	61.80	3.1	7,080	0.04%	大買/大賣/
2023/07/25	4	63.00	3	63.53	63.40	1	6,969	0.01%
2023/07/24	126	61.84	128	62.74	61.80	-2	6,873	-0.03%	大買/大賣/
2023/07/21	7	64.09	8	63.23	62.40	-1	6,799	-0.01%
2023/07/20	18.1	65.13	19.1	63.77	63.30	-1.1	6,578	-0.02%
2023/07/19	63	63.84	26	64.58	65.20	37	5,805	0.64%
2023/07/18	39.2	58.97	47	59.35	59.30	-7.8	5,037	-0.15%
2023/07/17	20	58.51	125	59.24	59.20	-105	5,101	-2.06%	大賣/鉅額交易
2023/07/14	2	56.30	0	0.00	56.10	2	4,918	0.04%
2023/07/13	0	55.00	0	0.00	55.00	0	4,875	0.00%
2023/07/12	1	55.10	0	0.00	55.10	1	4,858	0.02%
2023/07/11	0	55.50	2	56.10	55.40	-2	4,860	-0.04%
2023/07/10	1	56.40	1	57.10	55.80	0	4,878	0.00%
2023/07/07	51	56.65	56.2	56.69	56.50	-5.2	4,817	-0.11%
2023/07/06	5.1	57.40	12	56.98	57.10	-7	4,714	-0.15%
2023/07/05	3.1	56.05	7	56.04	56.60	-3.9	4,533	-0.09%
2023/07/04	3	54.67	0	0.00	54.70	3	4,396	0.07%
2023/07/03	2.1	54.71	10	55.20	55.00	-7.9	4,378	-0.18%
2023/06/30	22	55.36	2	55.35	55.40	20	4,329	0.46%
2023/06/29	3	54.93	1	54.70	55.10	2	4,285	0.05%
2023/06/28	7	54.17	23	54.46	54.50	-16	4,205	-0.38%
2023/06/27	3	54.20	1.1	53.37	54.70	1.9	4,142	0.05%
2023/06/21	0	0.00	2	53.10	53.00	-2	4,030	-0.05%
2023/06/19	2.2	53.12	0.1	53.30	52.80	2.2	4,013	0.05%
2023/06/16	1	53.30	1	53.30	53.00	0	3,998	0.00%
2023/06/15	3	52.43	4	52.50	52.60	-1	3,976	-0.03%
2023/06/14	2.1	53.32	4	53.20	53.10	-2	3,951	-0.05%
2023/06/13	7	54.01	31	53.81	54.10	-24	3,929	-0.61%
2023/06/12	7	54.84	4	53.98	54.00	3	3,891	0.08%
2023/06/09	55	55.36	54	55.20	55.50	1	3,805	0.03%
2023/06/08	51	56.01	1	55.20	55.50	50	3,726	1.34%
2023/06/07	40	54.70	44	53.51	54.90	-4	3,511	-0.11%
2023/06/06	1	52.70	1.1	52.89	52.70	-0.1	3,277	0.00%
2023/06/05	4	52.00	6	52.18	51.90	-2	3,130	-0.06%
2023/06/02	0	0.00	2	51.30	50.80	-2	3,070	-0.07%
2023/06/01	2	50.70	4	51.18	50.80	-2	3,064	-0.07%
2023/05/31	4	50.10	2.4	50.35	50.30	1.6	3,040	0.05%
2023/05/29	0	0.00	2	50.50	50.30	-2	3,013	-0.07%
2023/05/26	1	50.10	0	0.00	50.10	1	3,005	0.03%
2023/05/25	6.8	50.78	0	0.00	50.60	6.8	2,996	0.23%
2023/05/24	0	0.00	1	51.00	51.30	-1	2,984	-0.03%
2023/05/23	0	0.00	13	51.31	51.20	-13	2,968	-0.44%
2023/05/22	0	0.00	1	50.40	50.40	-1	2,941	-0.03%
2023/05/19	3	49.98	0	0.00	49.70	3	2,925	0.10%
2023/05/18	4	50.15	1	50.20	50.10	3	2,895	0.10%
2023/05/17	1	50.90	0	0.00	50.30	1	2,870	0.03%
2023/05/16	2.6	50.61	1	51.00	50.50	1.6	2,835	0.06%
2023/05/15	1	49.15	0	0.00	49.05	1	2,725	0.04%
2023/05/12	10	52.00	11	51.81	52.00	-1	2,581	-0.04%
2023/05/11	51	49.02	2	48.80	49.05	49	2,480	1.98%
2023/05/10	0	0.00	6	50.80	51.00	-6	2,398	-0.25%
2023/05/09	4	51.40	51	51.63	51.00	-47	2,378	-1.98%
2023/05/08	31	52.19	20	52.18	51.60	11	2,322	0.47%
2023/05/05	80	52.62	69	52.62	52.40	11	2,277	0.48%
2023/05/04	18	52.57	61	51.17	53.00	-43	2,150	-2.00%
2023/05/03	1	51.10	1.3	51.74	51.30	-0.3	2,072	-0.01%
2023/05/02	75	51.32	3	51.57	51.30	72	2,046	3.52%
2023/04/28	13.1	51.00	8	51.28	50.80	5.1	2,008	0.25%
2023/04/27	2.3	51.24	0	0.00	51.30	2.3	1,943	0.12%
2023/04/26	16	52.10	2	52.00	52.10	14	1,860	0.75%
2023/04/25	4	51.88	2	51.10	51.20	2	1,751	0.11%
2023/04/24	8	52.06	1	51.90	52.00	7	1,649	0.42%
2023/04/21	1	49.30	0	0.00	49.05	1	1,492	0.07%
2023/04/20	3	51.27	2	52.50	50.10	1	1,408	0.07%
2023/04/19	0	0.00	1	49.60	50.40	-1	1,181	-0.08%
2023/04/18	1	48.05	0	0.00	48.05	1	1,054	0.09%
2023/04/17	0	0.00	4	48.45	48.25	-4	1,035	-0.39%
2023/04/13	0	0.00	3.3	48.15	48.30	-3.3	993	-0.33%
2023/04/12	1	46.50	0	0.00	46.70	1	933	0.11%
2023/04/11	0	0.00	5	46.75	46.75	-5	930	-0.54%
2023/04/10	0.3	47.02	0	0.00	47.00	0.3	949	0.03%
2023/04/07	0	0.00	1	47.50	47.35	-1	1,014	-0.10%
2023/04/06	5	46.11	1	46.65	46.55	4	1,157	0.35%
2023/03/29	0	45.70	1	45.90	45.85	-1	1,130	-0.09%
2023/03/28	1	45.60	0	0.00	45.55	1	1,143	0.09%
2023/03/24	0	0.00	0.1	46.25	46.25	-0.1	1,183	0.00%
2023/03/22	1	44.90	0	0.00	44.95	1	1,188	0.08%
2023/03/20	3	44.15	0	0.00	44.90	3	1,246	0.24%
2023/03/15	2	46.05	0	0.00	45.85	2	1,337	0.15%
2023/03/14	1	46.25	0	0.00	46.05	1	1,350	0.07%
2023/03/10	4	46.91	0	0.00	46.95	4	1,354	0.30%
2023/03/08	2	47.55	1	48.60	47.50	1	1,372	0.07%
2023/02/23	0	0.00	1	47.55	47.75	-1	1,362	-0.07%
2023/02/22	0	0.00	0.7	47.38	47.15	-0.7	1,364	-0.05%
2023/02/20	1	47.15	0	0.00	47.25	1	1,363	0.07%
2023/02/16	5	47.60	0	0.00	47.65	5	1,372	0.36%
2023/02/15	2	48.03	0	0.00	47.60	2	1,413	0.14%
2023/02/13	0	0.00	1	48.50	48.45	-1	1,410	-0.07%
2023/02/10	0	0.00	1	48.80	47.90	-1	1,407	-0.07%
2023/02/08	0	48.60	0	0.00	48.55	0	1,387	0.00%
2023/02/07	0.1	48.20	0	0.00	48.40	0.1	1,378	0.01%
2023/02/06	0.1	48.35	0	0.00	48.10	0.1	1,375	0.01%
2023/02/03	0.2	48.26	1	48.50	48.40	-0.8	1,363	-0.06%
2023/02/02	0	0.00	2	47.80	47.85	-2	1,345	-0.15%
2023/02/01	1	47.00	0	0.00	47.20	1	1,333	0.08%
2023/01/31	0	0.00	1	46.90	47.20	-1	1,334	-0.07%
2023/01/17	0	0.00	1	45.95	46.00	-1	1,329	-0.08%
2023/01/16	0	0.00	1.3	45.74	45.85	-1.3	1,332	-0.09%
2023/01/12	1	45.85	1	45.95	45.30	0	1,336	0.00%
2023/01/09	0	0.00	2	46.60	46.30	-2	1,342	-0.15%
2023/01/03	2	46.70	0	0.00	46.55	2	1,352	0.15%
2022/12/28	1	48.05	0	0.00	47.65	1	1,345	0.07%
2022/12/27	1	48.10	1	48.79	48.80	0	1,332	0.00%
2022/12/26	4	49.18	5	49.74	49.80	-1	1,264	-0.08%
2022/12/23	0	0.00	1	47.10	46.35	-1	1,118	-0.09%
2022/12/22	0	0.00	0	46.00	46.05	0	1,116	0.00%
2022/12/21	1	46.30	1	46.60	45.45	0	1,129	0.00%
2022/12/19	0	0.00	1	48.60	48.40	-1	1,135	-0.09%
2022/12/15	2	47.30	0	47.50	47.25	2	1,106	0.18%
2022/12/14	10	47.80	14	47.51	47.75	-4	1,117	-0.36%
2022/12/13	2	47.80	4.1	48.52	48.30	-2.1	1,100	-0.19%
2022/12/12	0	0.00	1	47.60	47.10	-1	1,058	-0.09%
2022/12/08	0	0.00	0.1	47.20	47.20	-0.1	1,046	-0.01%
2022/12/07	14.1	47.64	16	47.33	47.35	-1.9	1,031	-0.18%
2022/12/06	5	45.47	0	45.50	45.00	5	958	0.52%
2022/12/05	0	0.00	2.3	46.07	46.25	-2.3	962	-0.23%
2022/12/02	1.1	45.56	2	45.60	45.65	-0.9	1,002	-0.09%
2022/12/01	2	46.15	2	46.18	46.10	0	1,045	0.00%
2022/11/30	0	0.00	1	44.50	44.45	-1	1,048	-0.10%
2022/11/28	2	43.40	0	0.00	43.70	2	1,084	0.18%
2022/11/24	0.1	44.50	0	0.00	43.95	0.1	1,159	0.01%
2022/11/22	1	43.55	1	44.50	43.50	0	1,187	0.00%
2022/11/21	0.1	43.60	0	0.00	44.15	0.1	1,186	0.01%
2022/11/17	0	42.90	0	0.00	43.30	0	1,201	0.00%
2022/11/16	1	42.85	0	0.00	42.90	1	1,203	0.08%
2022/11/14	0.1	43.05	0	0.00	43.35	0.1	1,217	0.00%
2022/11/11	5	43.90	0	0.00	43.50	5	1,197	0.42%
2022/11/10	1	44.95	1	45.35	44.95	0	1,156	0.00%
2022/11/08	0	0.00	1	44.70	44.50	-1	1,174	-0.09%
2022/11/07	0	44.35	0	0.00	44.20	0	1,180	0.00%
2022/11/04	1	43.90	0	0.00	43.85	1	1,188	0.08%
2022/11/03	1	44.05	0	0.00	44.15	1	1,195	0.08%
2022/10/26	1	43.10	0	0.00	43.05	1	1,213	0.08%
2022/10/25	0	43.85	0	0.00	43.35	0	1,208	0.00%
2022/10/20	0	44.55	0	0.00	44.85	0	1,229	0.00%
2022/10/14	3	45.67	0	0.00	45.75	3	1,269	0.24%
2022/10/12	0	0.00	1	46.65	46.75	-1	1,260	-0.08%
2022/10/11	1	46.10	0	0.00	46.45	1	1,258	0.08%
2022/10/05	0	46.70	0	0.00	46.55	0	1,259	0.00%
2022/10/03	0	0.00	1	45.90	45.90	-1	1,251	-0.08%
2022/09/30	2	44.63	4	45.56	46.00	-2	1,252	-0.16%
2022/09/21	3	49.83	0	0.00	49.35	3	1,278	0.23%
2022/09/20	1	50.00	0	0.00	50.10	1	1,263	0.08%
2022/09/19	1	50.70	0	0.00	50.10	1	1,276	0.08%
2022/09/16	1	51.20	0	0.00	51.30	1	1,293	0.08%
2022/09/15	0	0.00	0.3	52.10	51.60	-0.3	1,297	-0.02%
2022/09/14	0	0.00	1	51.80	51.90	-1	1,299	-0.08%
2022/09/12	1	51.80	1	52.30	51.90	0	1,305	0.00%
2022/09/08	2	51.90	0	0.00	52.20	2	1,287	0.16%
2022/09/07	0	0.00	0.1	60.50	60.60	-0.1	1,246	-0.01%
2022/09/06	0	0.00	1	61.70	60.80	-1	1,199	-0.08%
2022/09/05	0.1	62.60	0	0.00	62.20	0.1	1,181	0.01%
2022/09/02	0	0.00	3	62.83	62.80	-3	1,166	-0.26%
2022/08/31	3	63.60	1	63.80	62.90	2	1,144	0.17%
2022/08/30	0	0.00	6	62.83	62.80	-6	1,088	-0.55%
2022/08/22	0	0.00	2.1	61.74	61.50	-2.1	1,017	-0.21%
2022/08/19	0	0.00	2	61.00	61.10	-2	1,003	-0.20%
2022/08/16	0.1	60.60	0	0.00	60.60	0.1	983	0.01%
2022/08/15	0	0.00	3	60.47	60.30	-3	975	-0.31%
2022/08/12	0	0.00	1	59.40	59.40	-1	957	-0.10%
2022/08/11	0	0.00	1	59.00	58.90	-1	949	-0.11%
2022/08/10	0	0.00	1	58.30	58.10	-1	944	-0.11%
2022/08/08	1	57.00	1	57.70	57.90	0	940	0.00%
2022/08/05	1	57.40	1	57.90	57.60	0	956	0.00%
2022/08/04	2	57.10	0	0.00	57.00	2	973	0.21%
2022/08/03	1	57.90	0	0.00	57.70	1	969	0.10%
2022/07/27	1	58.90	1	59.90	58.90	0	985	0.00%
2022/07/25	2	59.60	11	59.69	59.60	-9	973	-0.92%
2022/07/22	0	0.00	1	58.40	57.90	-1	938	-0.11%
2022/07/21	2	58.10	2	57.65	58.10	0	963	0.00%
2022/07/20	0	0.00	1	58.10	57.80	-1	973	-0.10%
2022/07/18	0	0.00	1	57.50	57.30	-1	1,047	-0.10%
2022/07/15	4	56.83	1	56.90	57.00	3	1,111	0.27%
2022/07/14	2	57.15	0	0.00	57.50	2	1,128	0.18%
2022/07/12	3	57.30	1	57.10	57.10	2	1,343	0.15%
2022/07/11	0	0.00	4	58.33	58.30	-4	1,347	-0.30%
2022/07/08	0	0.00	6	58.17	58.00	-6	1,354	-0.44%
2022/07/07	1	57.00	1.2	57.53	57.80	-0.2	1,354	-0.01%
2022/07/06	5	57.78	4	58.28	57.20	1	1,360	0.07%
2022/07/05	3	57.70	0	0.00	58.10	3	1,361	0.22%
2022/07/04	2	57.55	0	0.00	57.40	2	1,359	0.15%
2022/07/01	6	59.12	2.2	58.64	58.10	3.8	1,361	0.28%
2022/06/30	2.4	59.83	0	0.00	60.20	2.4	1,344	0.18%
2022/06/29	0.2	61.30	3	60.93	62.00	-2.8	1,318	-0.21%
2022/06/28	2	60.20	0	0.00	60.40	2	1,288	0.16%
2022/06/27	0	0.00	2	60.85	60.80	-2	1,298	-0.15%
2022/06/24	1	59.90	10	60.02	60.50	-9	1,306	-0.69%
2022/06/23	1	58.70	0	0.00	58.50	1	1,288	0.08%
2022/06/22	4	59.15	1	60.10	58.90	3	1,294	0.23%
2022/06/21	1	59.30	4	59.40	59.60	-3	1,314	-0.23%
2022/06/20	0	0.00	1	60.90	58.60	-1	1,380	-0.07%
2022/06/16	0	0.00	1	60.00	59.50	-1	1,367	-0.07%
2022/06/15	3	59.13	0	0.00	59.00	3	1,367	0.22%
2022/06/14	7	58.67	2	59.45	59.10	5	1,368	0.37%
2022/06/13	1	60.10	0	0.00	60.00	1	1,352	0.07%
2022/06/10	20	60.50	1	60.90	60.80	19	1,343	1.41%
2022/06/09	0	0.00	1	60.80	60.50	-1	1,336	-0.07%
2022/06/08	1	60.20	0	0.00	60.10	1	1,330	0.08%
2022/06/07	0	0.00	1	59.90	60.10	-1	1,327	-0.08%
2022/06/06	0	0.00	1	59.90	59.70	-1	1,335	-0.07%
2022/06/02	3	59.40	0	0.00	59.50	3	1,357	0.22%
2022/06/01	1	60.30	1	60.60	60.20	0	1,369	0.00%
2022/05/31	0	0.00	1	59.90	59.90	-1	1,360	-0.07%
2022/05/27	2	58.80	0	0.00	58.80	2	1,357	0.15%
2022/05/24	0	0.00	0.2	58.30	58.30	-0.2	1,381	-0.01%
2022/05/23	1	58.70	0	0.00	59.00	1	1,380	0.07%
2022/05/20	1	58.80	0	0.00	58.90	1	1,397	0.07%
2022/05/11	3	60.00	0	0.00	59.90	3	1,421	0.21%
2022/05/10	1	59.50	1	60.20	60.30	0	1,420	0.00%
2022/05/09	0	0.00	2	59.70	59.60	-2	1,425	-0.14%
2022/05/05	4	61.95	0	0.00	61.70	4	1,442	0.28%
2022/05/04	1	62.30	0	0.00	62.10	1	1,430	0.07%
2022/05/03	1	62.80	0	0.00	62.50	1	1,428	0.07%
2022/04/29	1	62.80	0	0.00	63.30	1	1,433	0.07%
2022/04/26	0	0.00	0	63.95	63.40	0	1,409	0.00%
2022/04/25	1	64.21	0	0.00	63.60	1	1,392	0.07%
2022/04/22	1	65.80	0	0.00	65.70	1	1,352	0.07%
2022/04/21	11.8	66.24	8	66.25	66.20	3.8	1,327	0.29%
2022/04/20	4	63.85	5.5	64.65	64.80	-1.5	1,270	-0.12%
2022/04/19	9	64.72	14	65.09	64.40	-5	1,257	-0.40%
2022/04/18	8	65.56	5	65.62	65.80	3	1,217	0.25%
2022/04/15	0	0.00	0.1	63.20	63.20	-0.1	1,043	-0.01%
2022/04/14	0.1	63.00	0	0.00	62.90	0.1	1,040	0.01%
2022/04/11	0	62.80	0	0.00	62.60	0	1,037	0.00%
2022/04/08	0	0.00	0	62.70	63.00	0	1,035	0.00%
2022/04/07	2	62.78	33	63.15	62.30	-31	1,033	-3.00%
2022/04/06	0	0.00	2	62.90	63.40	-2	1,029	-0.19%
2022/04/01	0	0.00	12	63.10	62.40	-12	1,021	-1.18%
2022/03/30	1	62.80	0	0.00	62.80	1	1,045	0.10%
2022/03/24	0	0.00	0.3	62.20	62.70	-0.3	1,018	-0.03%
2022/03/23	7	61.90	0	0.00	62.20	7	997	0.70%
2022/03/21	0.2	59.90	0	0.00	60.40	0.2	939	0.02%
2022/03/16	1	57.70	0	0.00	57.70	1	939	0.11%
2022/03/15	0.1	58.60	0	0.00	57.80	0.1	943	0.01%
2022/03/14	0	0.00	3	58.73	58.50	-3	953	-0.31%
2022/03/11	0	0.00	5	58.04	58.10	-5	958	-0.52%
2022/03/10	2	57.80	0	0.00	58.10	2	963	0.21%
2022/03/08	0	57.10	6.1	56.35	55.70	-6.1	983	-0.62%
2022/03/07	3	57.10	0	0.00	57.10	3	977	0.31%
2022/03/04	0	0.00	8	59.10	59.10	-8	968	-0.83%
2022/03/03	0	0.00	4	59.68	59.60	-4	987	-0.41%
2022/03/01	2	58.85	1	59.00	59.30	1	1,004	0.10%
2022/02/23	0	0.00	1	60.10	60.10	-1	1,005	-0.10%
2022/02/22	0.1	60.60	0	0.00	60.00	0.1	1,019	0.01%
2022/02/21	0	0.00	5.1	61.56	61.30	-5.1	1,012	-0.50%
2022/02/16	3	60.50	0	0.00	61.00	3	1,031	0.29%
2022/02/15	5	60.38	2	60.10	60.10	3	1,058	0.28%
2022/02/11	5	61.00	1	61.10	60.60	4	1,082	0.37%
2022/02/08	0.1	60.30	2	60.80	60.80	-1.9	1,139	-0.17%
2022/01/25	0	0.00	1	57.50	57.10	-1	1,224	-0.08%
2022/01/24	1	56.90	0	0.00	57.00	1	1,278	0.08%
2022/01/20	0	0.00	20	58.33	58.10	-20	1,431	-1.40%
2022/01/17	0	0.00	1	58.80	59.30	-1	1,442	-0.07%
2022/01/14	1	58.10	0	0.00	58.40	1	1,445	0.07%
2022/01/12	0	0.00	9.9	58.79	58.70	-9.9	1,462	-0.68%
2022/01/11	0	0.00	7	59.26	59.10	-7	1,459	-0.48%
2022/01/10	0	0.00	9	59.26	59.50	-9	1,476	-0.61%
2022/01/07	1	59.50	0	0.00	59.50	1	1,501	0.07%
2022/01/05	0	0.00	5.7	60.14	59.90	-5.7	1,506	-0.38%
2022/01/04	0	0.00	5	60.28	60.10	-5	1,502	-0.33%
2022/01/03	2	60.30	4	60.23	60.20	-2	1,502	-0.13%
2021/12/30	0	0.00	9.3	60.69	60.50	-9.3	1,508	-0.62%
2021/12/29	0	0.00	6	60.88	60.40	-6	1,519	-0.39%
2021/12/28	0	0.00	5	61.04	61.00	-5	1,531	-0.33%
2021/12/27	0	0.00	5	61.06	60.90	-5	1,551	-0.32%
2021/12/24	10	61.41	4	61.05	61.00	6	1,546	0.39%
2021/12/23	5	62.58	9	62.48	62.60	-4	1,519	-0.26%
2021/12/22	10	62.00	8	61.61	61.80	2	1,497	0.13%
2021/12/17	0	0.00	0	61.10	60.50	0	1,503	0.00%
2021/12/13	0	0.00	1	62.00	61.90	-1	1,528	-0.07%
2021/12/08	1	61.50	2	62.20	61.80	-1	1,633	-0.06%
2021/12/07	3	61.53	3	61.60	61.70	0	1,654	0.00%
2021/12/06	0	0.00	1	62.50	62.10	-1	1,678	-0.06%
2021/12/03	0	0.00	2	61.70	62.10	-2	1,721	-0.12%
2021/12/02	0	0.00	1	62.40	61.70	-1	1,766	-0.06%
2021/12/01	3	61.30	0	0.00	61.10	3	1,793	0.17%
2021/11/30	0	0.00	5	61.58	62.50	-5	1,883	-0.27%
2021/11/26	0	0.00	4	62.40	62.30	-4	1,916	-0.21%
2021/11/25	4	62.10	0.8	62.00	62.00	3.2	1,910	0.17%
2021/11/24	1	61.70	0	0.00	62.20	1	1,921	0.05%
2021/11/23	3	61.80	0	0.00	61.70	3	1,938	0.15%
2021/11/22	1	62.10	0	0.00	62.30	1	1,931	0.05%
2021/11/19	1	63.00	0	0.00	62.30	1	1,924	0.05%
2021/11/18	1	62.70	4	63.48	63.50	-3	1,917	-0.16%
2021/11/17	1	62.60	0	0.00	62.60	1	1,913	0.05%
2021/11/16	0	0.00	2	63.10	62.70	-2	1,923	-0.10%
2021/11/15	3	61.67	7	62.61	62.60	-4	1,931	-0.21%
2021/11/12	8	63.28	10	63.30	62.80	-2	1,901	-0.11%
2021/11/09	3	64.33	5	64.50	64.20	-2	1,971	-0.10%
2021/11/08	0	0.00	5	65.42	65.20	-5	1,974	-0.25%
2021/11/05	1	65.40	0	0.00	65.40	1	1,983	0.05%
2021/11/04	4	66.18	1	67.30	66.30	3	1,988	0.15%
2021/11/03	6	66.20	11	66.32	66.60	-5	1,983	-0.25%
2021/11/02	2	65.30	2	65.95	65.50	0	1,956	0.00%
2021/11/01	6	65.53	5	65.44	65.30	1	1,930	0.05%
2021/10/29	21	66.46	10	67.11	66.50	11	1,919	0.57%
2021/10/26	0	0.00	1	59.00	59.30	-1	1,907	-0.05%
2021/10/21	1	59.20	0	0.00	59.00	1	1,980	0.05%
2021/10/20	3	59.60	0	0.00	59.40	3	1,992	0.15%
2021/10/19	0	0.00	2	60.55	60.60	-2	1,985	-0.10%
2021/10/18	15	59.06	14	59.37	58.90	1	1,974	0.05%
2021/10/15	17	59.20	13	59.11	59.40	4	1,994	0.20%
2021/10/14	1	58.30	1.1	57.20	59.80	-0.1	2,034	0.00%
2021/10/13	1	56.20	0	0.00	55.70	1	2,034	0.05%
2021/10/12	3	56.63	0	0.00	55.80	3	2,032	0.15%
2021/10/08	1	57.30	0.3	57.80	57.00	0.7	2,063	0.03%
2021/10/07	1	57.30	0	0.00	57.30	1	2,085	0.05%
2021/10/05	0	0.00	1	56.30	57.70	-1	2,115	-0.05%
2021/10/04	0	0.00	1	58.50	57.20	-1	2,120	-0.05%
2021/10/01	0	0.00	1	59.80	59.40	-1	2,110	-0.05%
2021/09/27	1	61.60	0	0.00	61.70	1	2,137	0.05%
2021/09/24	1	61.90	0	0.00	61.90	1	2,150	0.05%
2021/09/17	1	62.30	0	0.00	62.20	1	2,179	0.05%
2021/09/15	1	64.20	0	0.00	63.40	1	2,172	0.05%
2021/09/13	1	64.20	1	64.90	64.80	0	2,168	0.00%
2021/09/10	2	71.35	1	71.50	71.60	1	2,159	0.05%
2021/09/09	1	71.00	0	0.00	71.10	1	2,118	0.05%
2021/09/08	3	72.80	0	0.00	71.70	3	2,105	0.14%
2021/09/07	3	71.93	18	71.62	73.00	-15	2,105	-0.71%
2021/09/06	4	71.78	1.2	72.88	71.10	2.8	2,104	0.13%
2021/09/03	14	72.80	4	72.68	73.00	10	2,136	0.47%
2021/09/02	7.1	72.56	4	72.60	72.50	3.1	2,150	0.15%
2021/09/01	0	0.00	1	71.10	71.50	-1	2,102	-0.05%
2021/08/31	2	71.20	2	71.35	71.00	0	2,162	0.00%
2021/08/30	0.1	70.40	0	0.00	70.40	0.1	2,211	0.00%
2021/08/27	0	0.00	1	70.50	69.80	-1	2,328	-0.04%
2021/08/26	0	0.00	2	69.40	70.00	-2	2,569	-0.08%
2021/08/25	0	0.00	1	68.80	69.00	-1	2,724	-0.04%
2021/08/24	1	68.30	0	0.00	68.00	1	2,740	0.04%
2021/08/20	1	67.80	0	0.00	67.30	1	2,841	0.04%
2021/08/19	1	67.70	1	68.10	67.50	0	2,879	0.00%
2021/08/18	1	68.50	0	0.00	69.00	1	2,896	0.03%
2021/08/17	0	0.00	2	68.00	68.00	-2	2,964	-0.07%
2021/08/16	2	69.50	3	68.70	68.90	-1	3,071	-0.03%
2021/08/12	1	68.40	0	0.00	68.50	1	3,172	0.03%
2021/08/09	0	0.00	1.1	71.25	70.60	-1.1	3,322	-0.03%
2021/08/05	1	71.10	0	0.00	70.50	1	3,412	0.03%
2021/08/02	4	71.20	7	71.57	71.70	-3	3,501	-0.09%
2021/07/30	0	0.00	2	70.80	70.20	-2	3,434	-0.06%
2021/07/29	0	0.00	10.1	69.98	70.20	-10.1	3,366	-0.30%
2021/07/28	0	0.00	1	67.70	67.90	-1	3,334	-0.03%
2021/07/26	0	0.00	3	68.73	69.20	-3	3,370	-0.09%
2021/07/22	0	0.00	3	67.90	68.20	-3	3,386	-0.09%
2021/07/21	0	0.00	4	67.85	67.80	-4	3,397	-0.12%
2021/07/20	0.1	69.80	1	70.30	69.10	-0.9	3,385	-0.03%
2021/07/15	1	69.30	0	0.00	68.90	1	3,405	0.03%
2021/07/14	0	0.00	2	66.80	67.30	-2	3,396	-0.06%
2021/07/12	0	0.00	1	67.20	66.60	-1	3,405	-0.03%
2021/07/08	0	0.00	1	67.80	67.80	-1	3,449	-0.03%
2021/07/06	0	0.00	1	68.80	68.50	-1	3,619	-0.03%
2021/07/02	0	0.00	1	68.60	68.20	-1	3,644	-0.03%
2021/06/30	0	0.00	1	69.30	69.80	-1	3,669	-0.03%
2021/06/28	1	68.70	0	0.00	68.70	1	3,719	0.03%
2021/06/23	1	68.80	0	0.00	68.70	1	3,913	0.03%
2021/06/22	1	69.80	2	69.10	68.70	-1	3,920	-0.03%
2021/06/21	2	69.50	1	68.80	68.80	1	3,946	0.03%
2021/06/18	0	0.00	4	70.25	70.50	-4	3,920	-0.10%
2021/06/17	1	69.50	1	70.00	70.00	0	3,925	0.00%
2021/06/15	1	70.50	0	0.00	70.60	1	3,925	0.03%
2021/06/11	21	73.09	1	73.80	71.20	20	3,909	0.51%
2021/06/10	1	72.70	5	72.96	72.90	-4	3,849	-0.10%
2021/06/09	2	72.20	4	72.20	72.20	-2	3,801	-0.05%
2021/06/08	3	72.73	5	72.94	72.80	-2	3,766	-0.05%
2021/06/07	1.1	71.29	1	72.30	71.90	0.1	3,702	0.00%
2021/06/04	10	72.04	7	72.06	71.50	3	3,661	0.08%
2021/06/03	15	72.15	12	72.81	72.30	3	3,561	0.08%
2021/06/02	6	70.02	21	69.90	70.50	-15	3,363	-0.45%
2021/06/01	2	67.40	1	68.30	67.90	1	3,305	0.03%
2021/05/31	2	68.05	3	67.73	67.70	-1	3,309	-0.03%
2021/05/28	12	69.33	12	69.11	68.90	0	3,293	0.00%
2021/05/27	7	67.99	7	68.14	69.30	0	3,257	0.00%
2021/05/26	0	0.00	2	68.65	67.90	-2	3,227	-0.06%
2021/05/25	20	68.11	5	68.28	67.60	15	3,215	0.47%
2021/05/24	17	69.56	0	0.00	69.40	17	3,149	0.54%
2021/05/21	7	69.90	13	68.98	70.00	-6	3,067	-0.20%
2021/05/20	7	67.17	8	67.16	66.30	-1	2,964	-0.03%
2021/05/19	5	66.66	2	66.85	66.30	3	2,942	0.10%
2021/05/18	1	65.20	1	65.90	66.70	0	2,892	0.00%
2021/05/17	5	66.38	4	66.95	65.80	1	2,854	0.04%
2021/05/14	4	64.90	6	65.83	65.20	-2	2,782	-0.07%
2021/05/13	5	67.16	9	65.21	64.70	-4	2,752	-0.15%
2021/05/12	9	66.08	6	66.47	66.30	3	2,655	0.11%
2021/05/11	0	63.00	2	62.80	62.80	-2	2,507	-0.08%
2021/05/10	2	64.85	7	64.79	64.90	-5	2,494	-0.20%
2021/05/07	2	62.50	7	63.26	63.50	-5	2,488	-0.20%
2021/05/06	0	0.00	1	61.90	61.80	-1	2,484	-0.04%
2021/05/05	2	63.10	1	63.00	62.50	1	2,473	0.04%
2021/05/04	8	62.20	4	65.40	63.00	4	2,469	0.16%
2021/05/03	0	67.20	3	67.43	65.00	-3	2,461	-0.12%
2021/04/29	0	67.50	0	0.00	66.90	0	2,474	0.00%
2021/04/28	2	67.10	7	67.04	67.00	-5	2,486	-0.20%
2021/04/27	0	0.00	2	67.25	67.70	-2	2,511	-0.08%
2021/04/26	0	67.10	6	67.03	66.90	-6	2,499	-0.24%
2021/04/23	0	67.10	6	67.00	67.10	-6	2,497	-0.24%
2021/04/22	6	69.43	2	68.45	67.30	4	2,517	0.16%
2021/04/21	6	69.77	1	69.90	69.30	5	2,482	0.20%
2021/04/20	5	69.90	0	0.00	69.60	5	2,479	0.20%
2021/04/19	5	69.70	0	0.00	69.50	5	2,484	0.20%
2021/04/16	0	69.20	0	0.00	69.40	0	2,488	0.00%
2021/04/15	0	0.00	2	69.50	69.40	-2	2,491	-0.08%
2021/04/14	3.5	69.10	0	0.00	68.70	3.5	2,503	0.14%
2021/04/13	4	70.33	2	69.65	69.30	2	2,498	0.08%
2021/04/12	2	69.35	24	70.65	70.50	-22	2,447	-0.90%
2021/04/09	0	0.00	5	69.00	68.50	-5	2,364	-0.21%
2021/04/08	0	0.00	5	68.42	68.00	-5	2,345	-0.21%
2021/04/07	1	67.70	0	0.00	67.80	1	2,339	0.04%
2021/04/06	11	67.41	5	67.54	67.20	6	2,337	0.26%
2021/04/01	2	68.10	0	0.00	68.10	2	2,337	0.09%
2021/03/31	12	69.28	0	0.00	68.40	12	2,354	0.51%
2021/03/30	10	70.91	5	70.98	69.60	5	2,324	0.22%
2021/03/29	2	68.50	0	0.00	68.80	2	2,177	0.09%
2021/03/26	1	68.00	1	68.30	68.30	0	2,220	0.00%
2021/03/25	1	69.20	0	0.00	68.10	1	2,349	0.04%
2021/03/24	0	0.00	5	69.54	69.20	-5	2,399	-0.21%
2021/03/23	2	69.10	8	68.40	68.00	-6	2,398	-0.25%
2021/03/22	0	0.00	5	68.56	68.00	-5	2,477	-0.20%
2021/03/19	2	68.70	0	0.00	68.90	2	2,505	0.08%
2021/03/18	7	69.07	22	69.24	68.80	-15	2,661	-0.56%
2021/03/17	0	0.00	13	68.40	68.00	-13	2,662	-0.49%
2021/03/15	5	68.30	0	0.00	67.60	5	2,651	0.19%
2021/03/12	1	68.30	0	0.00	67.80	1	2,683	0.04%
2021/03/11	0.2	68.80	0	0.00	68.30	0.2	2,683	0.01%
2021/03/10	0	0.00	13	69.68	68.70	-13	2,677	-0.49%
2021/03/09	2	66.60	0	0.00	68.20	2	2,652	0.08%
2021/03/08	8	69.24	2	68.95	68.00	6	2,651	0.23%
2021/03/05	6	69.23	3	69.03	69.60	3	2,625	0.11%
2021/03/04	0	0.00	5	67.36	67.40	-5	2,552	-0.20%
2021/03/03	4	67.10	4	67.25	66.60	0	2,542	0.00%
2021/03/02	7	67.27	3	67.90	66.20	4	2,520	0.16%
2021/02/26	2	65.70	14	66.36	67.30	-12	2,531	-0.47%
2021/02/25	6	66.20	3	66.40	66.40	3	2,645	0.11%
2021/02/24	3	65.80	5	66.04	66.00	-2	2,635	-0.08%
2021/02/23	18.8	66.01	5	65.74	65.70	13.8	2,627	0.52%
2021/02/22	1	67.70	5	67.28	67.80	-4	2,606	-0.15%
2021/02/19	12	65.35	3	66.07	65.50	9	2,577	0.35%
2021/02/18	0	0.00	5.1	63.70	64.10	-5.1	2,572	-0.20%
2021/02/05	5	62.04	0	0.00	61.60	5	2,731	0.18%
2021/02/04	2	62.35	2	62.65	62.50	0	2,734	0.00%
2021/02/03	0	0.00	3	61.77	61.90	-3	2,748	-0.11%
2021/01/29	2	61.60	3.4	60.10	60.10	-1.4	2,800	-0.05%
2021/01/28	6	62.20	1	61.90	61.50	5	2,836	0.18%
2021/01/27	3	61.40	1	61.70	61.70	2	2,837	0.07%
2021/01/26	2	62.55	2	63.00	61.80	0	2,843	0.00%
2021/01/25	5	61.84	3	62.53	63.20	2	2,854	0.07%
2021/01/22	4	60.28	8.4	60.20	59.50	-4.4	2,833	-0.15%
2021/01/21	2	61.00	0	0.00	60.40	2	2,807	0.07%
2021/01/20	4	63.70	2	61.90	61.90	2	2,806	0.07%
2021/01/19	0	0.00	1	64.70	64.70	-1	2,780	-0.04%
2021/01/18	0	0.00	2	65.20	65.10	-2	2,788	-0.07%
2021/01/15	4	64.83	0	0.00	64.50	4	2,791	0.14%
2021/01/14	1	65.20	10	65.51	65.70	-9	2,763	-0.33%
2021/01/13	1	66.60	4	66.40	65.60	-3	2,757	-0.11%
2021/01/12	6	66.95	1	67.00	66.50	5	2,734	0.18%
2021/01/07	5	70.10	10	70.40	70.00	-5	2,697	-0.19%
2021/01/06	5	69.44	3	69.67	69.20	2	2,705	0.07%
2021/01/05	3	68.43	2	68.65	68.60	1	2,685	0.04%
2021/01/04	3	68.80	0	0.00	69.00	3	2,693	0.11%
2020/12/31	0	0.00	1	69.50	69.30	-1	2,673	-0.04%
2020/12/29	2	68.60	1	69.60	68.50	1	2,675	0.04%
2020/12/28	1	68.50	1	69.30	68.80	0	2,706	0.00%
2020/12/25	1	69.10	0	70.00	69.10	1	2,697	0.04%
2020/12/24	7	69.76	3	69.97	69.70	4	2,662	0.15%
2020/12/23	5	70.40	1	69.60	69.20	4	2,695	0.15%
2020/12/22	8	72.21	4	71.73	69.10	4	2,812	0.14%
2020/12/21	13	73.30	9	72.99	73.60	4	2,816	0.14%
2020/12/18	2	71.75	6	70.93	72.20	-4	2,733	-0.15%
2020/12/17	0	0.00	1	71.00	70.40	-1	2,781	-0.04%
2020/12/16	5	70.60	8.9	70.01	70.30	-3.9	2,804	-0.14%
2020/12/15	0	0.00	4	69.03	68.60	-4	2,823	-0.14%
2020/12/14	6	69.13	8	68.98	69.70	-2	2,821	-0.07%
2020/12/11	0	0.00	2	65.50	66.40	-2	2,751	-0.07%
2020/12/10	0	0.00	10	65.60	65.30	-10	2,785	-0.36%
2020/12/09	2	65.85	3	66.40	65.70	-1	2,850	-0.04%
2020/12/08	4	66.70	2	67.25	66.80	2	3,115	0.06%
2020/12/07	0	0.00	5.1	65.18	65.00	-5.1	3,206	-0.16%
2020/12/04	2	65.60	0	0.00	65.50	2	3,541	0.06%
2020/12/03	1	66.00	1	66.60	66.10	0	3,898	0.00%
2020/12/02	2	66.80	1	66.40	66.40	1	4,002	0.02%
2020/12/01	2	67.35	8	67.43	67.50	-6	4,057	-0.15%
2020/11/30	1	67.10	4	66.45	66.60	-3	4,107	-0.07%
2020/11/27	0	0.00	3	65.57	65.60	-3	4,143	-0.07%
2020/11/25	4	65.15	5	65.08	65.20	-1	4,430	-0.02%
2020/11/24	61	66.62	1	65.90	65.90	60	4,646	1.29%
2020/11/23	1	68.70	2	68.70	68.30	-1	5,065	-0.02%
2020/11/20	1	68.10	0	0.00	68.20	1	5,194	0.02%
2020/11/19	1	68.20	4	68.75	68.60	-3	5,278	-0.06%
2020/11/18	7	68.60	1	69.30	68.00	6	5,427	0.11%
2020/11/17	3	68.77	0	0.00	68.60	3	5,460	0.05%
2020/11/16	1	69.30	9	69.62	69.40	-8	5,590	-0.14%
2020/11/13	15	69.73	5	70.24	69.40	10	5,688	0.18%
2020/11/10	5	66.78	5	66.60	66.20	0	5,770	0.00%
2020/11/09	2	66.05	1	65.80	66.00	1	5,801	0.02%
2020/11/06	0	0.00	1	67.00	66.80	-1	5,841	-0.02%
2020/11/05	2	66.35	3	66.17	66.70	-1	5,945	-0.02%
2020/11/03	1	64.90	0	0.00	64.60	1	6,023	0.02%
2020/11/02	0	0.00	4	63.75	64.00	-4	6,111	-0.07%
2020/10/30	4	63.40	0	0.00	63.00	4	6,242	0.06%
2020/10/28	10	63.82	0	0.00	64.00	10	6,466	0.15%
2020/10/27	4	66.03	0	0.00	65.20	4	6,532	0.06%
2020/10/26	2	66.45	0	0.00	65.70	2	6,598	0.03%
2020/10/23	6	66.42	0	0.00	66.50	6	6,813	0.09%
2020/10/22	1	67.10	0	0.00	66.40	1	7,089	0.01%
2020/10/21	1	67.30	1	67.90	67.20	0	7,348	0.00%
2020/10/20	3	67.47	1	68.00	67.30	2	7,552	0.03%
2020/10/19	7	67.06	3	67.53	67.50	4	7,781	0.05%
2020/10/16	2	67.55	4	67.60	66.80	-2	8,161	-0.02%
2020/10/15	2	68.80	2	68.50	68.20	0	8,492	0.00%
2020/10/14	0	0.00	1	69.20	69.50	-1	9,027	-0.01%
2020/10/13	0	0.00	1	67.90	67.60	-1	9,587	-0.01%
2020/10/08	5	68.60	0	0.00	68.60	5	10,561	0.05%
2020/10/06	2	69.60	0	0.00	69.40	2	12,083	0.02%
2020/10/05	3	68.50	5	68.96	69.50	-2	13,363	-0.01%
2020/09/30	1	67.00	2	67.85	68.20	-1	13,773	-0.01%
2020/09/29	6	66.98	1.1	67.29	66.90	4.9	14,061	0.03%
2020/09/28	1	66.90	1	67.20	67.80	0	14,310	0.00%
2020/09/25	12	65.88	14	65.18	65.40	-2	14,487	-0.01%
2020/09/24	1	69.00	0	0.00	68.70	1	14,653	0.01%
2020/09/23	1	71.30	1	70.80	71.10	0	15,065	0.00%
2020/09/22	4	72.10	2	73.30	71.10	2	15,679	0.01%
2020/09/21	1	73.90	2	74.10	73.40	-1	15,669	-0.01%
2020/09/18	11	73.01	25	73.04	73.30	-14	15,890	-0.09%
2020/09/17	2	74.40	1	75.00	74.00	1	16,052	0.01%
2020/09/16	2	74.00	1	75.50	73.90	1	16,156	0.01%
2020/09/15	1	75.10	11	75.39	75.40	-10	16,259	-0.06%
2020/09/14	5	74.60	1	75.20	74.90	4	16,342	0.02%
2020/09/11	23	74.99	5	75.28	74.90	18	16,494	0.11%
2020/09/10	24.2	79.57	9	79.17	78.70	15.2	16,355	0.09%
2020/09/09	39	79.99	36	81.41	79.60	3	16,316	0.02%
2020/09/08	54	79.54	52	80.26	83.50	2	16,168	0.01%
2020/09/07	3	78.60	0	0.00	78.00	3	15,895	0.02%
2020/09/04	6	77.75	1	78.10	77.70	5	15,958	0.03%
2020/09/03	14.2	78.79	4	78.90	78.40	10.2	16,095	0.06%
2020/09/02	7	80.00	0	0.00	78.90	7	16,323	0.04%
2020/09/01	8	80.56	7	81.57	80.10	1	16,713	0.01%
2020/08/31	1	81.90	9	81.11	80.30	-8	16,969	-0.05%
2020/08/28	50	81.96	57	82.61	80.90	-7	17,536	-0.04%
2020/08/27	76	80.38	86	79.81	82.90	-10	17,363	-0.06%
2020/08/26	4	76.30	4	76.08	76.60	0	17,055	0.00%
2020/08/25	24	74.45	7	74.87	74.90	17	16,943	0.10%
2020/08/24	7	75.03	8	74.69	74.60	-1	16,877	-0.01%
2020/08/21	7	72.39	5	73.22	73.00	2	16,766	0.01%
2020/08/20	5	72.72	2	74.70	72.50	3	16,894	0.02%
2020/08/19	9	74.80	5	74.74	74.00	4	16,832	0.02%
2020/08/18	3	74.30	11	73.78	73.90	-8	16,815	-0.05%
2020/08/17	2	71.80	1	71.80	71.90	1	16,849	0.01%
2020/08/14	11	71.96	2	71.05	71.60	9	17,034	0.05%
2020/08/13	1	71.20	1	71.50	69.70	0	17,018	0.00%
2020/08/12	4	71.60	4	71.78	71.20	0	16,978	0.00%
2020/08/11	23	71.16	18	71.76	71.30	5	16,935	0.03%
2020/08/10	4	74.68	1	73.90	73.70	3	16,836	0.02%
2020/08/07	1	73.40	0	0.00	73.10	1	16,780	0.01%
2020/08/06	10	74.08	5	74.50	73.60	5	16,737	0.03%
2020/08/05	3	76.70	10	77.02	77.60	-7	16,642	-0.04%
2020/08/04	7	77.10	3	77.33	76.20	4	16,504	0.02%
2020/08/03	2	76.90	11	77.10	77.20	-9	16,429	-0.05%
2020/07/31	5	74.66	6	75.07	74.60	-1	16,285	-0.01%
2020/07/30	19	74.51	9	74.40	74.40	10	16,278	0.06%
2020/07/29	8	74.58	6	74.57	73.50	2	16,244	0.01%
2020/07/28	26	73.88	29	73.67	73.10	-3	16,024	-0.02%
2020/07/27	28	72.84	16	71.58	72.50	12	15,749	0.08%
2020/07/24	15	77.61	12	76.49	75.70	3	15,487	0.02%
2020/07/23	4	80.43	30	80.69	79.30	-26	15,306	-0.17%
2020/07/22	15	82.73	26	83.33	81.60	-11	15,082	-0.07%
2020/07/21	22	80.63	19	82.13	80.40	3	14,698	0.02%
2020/07/20	26	77.07	14	77.67	79.80	12	14,369	0.08%
2020/07/17	86	80.49	83	80.92	78.20	3	13,837	0.02%
2020/07/16	64	89.11	47	88.70	86.80	17	13,266	0.13%
2020/07/15	30	88.67	33	88.94	86.60	-3	12,856	-0.02%
2020/07/14	127	88.31	121	88.48	87.60	6	12,313	0.05%	大買/大賣/
2020/07/13	159	94.15	114	93.62	90.40	45	11,629	0.39%	大買/大賣/
2020/07/10	73	92.25	74	91.00	92.10	-1	10,778	-0.01%
2020/07/09	22	81.05	22	84.51	86.40	0	9,478	0.00%
2020/07/08	8	78.15	12	78.75	78.60	-4	9,022	-0.04%
2020/07/07	14	76.41	17	77.49	75.60	-3	8,707	-0.03%
2020/07/06	9	80.02	29	80.39	79.50	-20	8,444	-0.24%
2020/07/03	63	79.81	53	79.78	79.30	10	8,218	0.12%
2020/07/02	47	80.10	20	80.22	79.20	27	7,905	0.34%
2020/07/01	23	79.56	46	79.20	80.90	-23	7,421	-0.31%
2020/06/30	24	74.75	8	74.69	75.00	16	6,760	0.24%
2020/06/29	12	75.58	11	76.45	74.10	1	6,690	0.01%
2020/06/24	31	76.93	23	76.88	73.60	8	6,415	0.12%
2020/06/23	6	77.70	11	78.45	77.50	-5	6,160	-0.08%
2020/06/22	12	75.18	0	0.00	77.00	12	6,017	0.20%
2020/06/19	25	79.17	2	78.10	78.00	23	5,827	0.39%
2020/06/18	11	80.83	5	80.74	80.90	6	5,686	0.11%
2020/06/17	9	79.13	3	79.30	77.80	6	5,480	0.11%
2020/06/16	6	78.45	0	0.00	77.10	6	5,344	0.11%
2020/06/15	3	78.60	7.5	77.95	78.50	-4.5	5,279	-0.08%
2020/06/12	2	72.10	2	72.75	75.00	0	5,111	0.00%
2020/06/11	4	76.10	2	74.10	73.60	2	5,070	0.04%
2020/06/10	20	80.51	25	80.18	80.10	-5	4,906	-0.10%
2020/06/09	17	75.98	13	77.44	76.60	4	4,727	0.09%
2020/06/08	37	81.17	66.1	81.29	78.00	-29.1	4,441	-0.66%
2020/06/05	16	77.05	14	77.56	78.00	2	3,973	0.05%
2020/06/04	19	76.01	12	75.88	76.40	7	3,565	0.20%
2020/06/02	2	62.05	5	59.26	63.20	-3	2,848	-0.11%
2020/06/01	3	57.67	0	0.00	57.50	3	2,612	0.11%
2020/05/29	1	56.80	6	57.28	57.80	-5	2,580	-0.19%
2020/05/28	4	57.45	3	58.07	56.40	1	2,555	0.04%
2020/05/27	7	58.33	7	57.11	58.00	0	2,500	0.00%
2020/05/26	1	57.90	5	57.96	57.80	-4	2,303	-0.17%
2020/05/25	7	56.19	23	57.01	57.30	-16	2,206	-0.73%
2020/05/22	17	56.28	4	56.45	56.40	13	2,100	0.62%
2020/05/21	12	56.88	1	57.60	57.80	11	1,941	0.57%
2020/05/20	3	53.23	6	52.83	52.60	-3	1,730	-0.17%
2020/05/19	0	0.00	7	51.30	51.30	-7	1,706	-0.41%
2020/05/18	0	0.00	2	50.50	50.70	-2	1,686	-0.12%
2020/05/15	6	49.33	0	0.00	49.65	6	1,666	0.36%
2020/05/14	2	49.60	4	50.75	49.50	-2	1,645	-0.12%
2020/05/13	2	48.95	6	49.65	50.00	-4	1,620	-0.25%
2020/05/12	4	49.10	2	49.70	49.25	2	1,612	0.12%
2020/05/11	2	49.30	0	0.00	49.10	2	1,611	0.12%
2020/05/08	4	50.15	0	0.00	49.90	4	1,598	0.25%
2020/05/07	4	50.25	8	50.80	50.80	-4	1,595	-0.25%
2020/05/06	11	51.05	4	52.10	50.00	7	1,580	0.44%
2020/05/05	4	49.98	2	50.50	50.90	2	1,499	0.13%
2020/05/04	0	0.00	2	47.15	47.85	-2	1,462	-0.14%
2020/04/30	3	48.70	1	48.20	48.20	2	1,459	0.14%
2020/04/29	1	48.10	0	0.00	48.30	1	1,467	0.07%
2020/04/28	1	47.75	0	0.00	47.90	1	1,473	0.07%
2020/04/27	0	0.00	2	46.25	46.40	-2	1,461	-0.14%
2020/04/23	0	0.00	3	45.00	45.20	-3	1,450	-0.21%
2020/04/22	3	44.10	0	0.00	44.25	3	1,426	0.21%
2020/04/20	3	46.20	0	0.00	46.20	3	1,367	0.22%
2020/04/15	0	0.00	10	42.30	42.30	-10	1,287	-0.78%
2020/04/13	10	41.61	0	0.00	41.70	10	1,279	0.78%
2020/04/09	0	0.00	5	41.00	40.70	-5	1,289	-0.39%
2020/04/07	0	0.00	15	40.00	40.00	-15	1,274	-1.18%
2020/03/31	10	40.39	0	0.00	39.75	10	1,234	0.81%
2020/03/30	10	38.53	0	0.00	38.70	10	1,191	0.84%
2020/03/26	0	0.00	4	37.35	37.80	-4	1,161	-0.34%
2020/03/25	0	0.00	1.3	37.44	37.35	-1.3	1,152	-0.11%
2020/03/24	4	37.10	0	0.00	36.55	4	1,133	0.35%
2020/03/19	1	32.05	8	32.00	32.00	-7	1,078	-0.65%
2020/03/18	2	35.80	5	37.30	35.55	-3	1,052	-0.29%
2020/03/17	5	37.65	0	0.00	37.35	5	1,018	0.49%
2020/03/12	0	0.00	2	48.70	47.80	-2	894	-0.22%
2020/03/11	1	51.10	2	51.10	50.50	-1	872	-0.11%
2020/03/09	0	0.00	8	52.50	51.90	-8	862	-0.93%
2020/03/06	12	55.20	0	0.00	54.40	12	843	1.42%
2020/03/05	1	52.10	3	52.53	53.20	-2	783	-0.26%
2020/03/03	2	51.60	0	0.00	51.60	2	788	0.25%
2020/02/24	0	0.00	2	53.00	53.10	-2	822	-0.24%
2020/02/20	3	55.13	3	55.17	55.30	0	796	0.00%
2020/02/19	0	0.00	1	51.60	51.50	-1	739	-0.14%
2020/02/14	1	51.00	0	0.00	50.70	1	768	0.13%
2020/02/12	1	50.70	2	50.90	50.70	-1	811	-0.12%
2020/02/10	3	50.13	0	0.00	49.90	3	985	0.30%
2020/02/05	3	52.17	2	52.30	52.90	1	1,047	0.10%
2020/02/04	3	50.30	0	0.00	50.40	3	1,106	0.27%
2020/01/20	5	56.00	7	56.21	56.30	-2	1,407	-0.14%
2020/01/16	1	58.10	0	0.00	57.70	1	1,386	0.07%
2020/01/14	1	58.20	0	0.00	57.70	1	1,386	0.07%
2020/01/13	2	58.80	0	0.00	58.20	2	1,378	0.15%
2020/01/08	1	59.50	2	59.10	58.80	-1	1,371	-0.07%
2020/01/07	1.5	60.30	0	0.00	60.30	1.5	1,364	0.11%
2020/01/06	2	61.25	0	0.00	61.00	2	1,362	0.15%
2019/12/31	0.1	59.60	3	59.93	60.00	-2.9	1,335	-0.21%
2019/12/25	0	0.00	1	59.90	60.00	-1	1,348	-0.07%
2019/12/23	0	0.00	1	60.10	60.10	-1	1,361	-0.07%
2019/12/18	0	0.00	2	59.00	59.00	-2	1,380	-0.14%
2019/12/16	2	59.85	0	0.00	59.60	2	1,390	0.14%
2019/12/02	0	0.00	1	60.80	60.80	-1	1,414	-0.07%
2019/11/28	1	61.30	2	61.90	61.90	-1	1,426	-0.07%
2019/11/27	1	61.40	2	61.30	61.10	-1	1,420	-0.07%
2019/11/25	2	62.50	0	0.00	61.90	2	1,413	0.14%
2019/11/15	1	61.30	0	0.00	61.10	1	1,422	0.07%
2019/11/11	2	64.00	5	64.10	63.30	-3	1,589	-0.19%
2019/11/07	3	69.30	5	69.14	68.10	-2	1,528	-0.13%
2019/11/05	0	0.00	2	66.55	66.80	-2	1,387	-0.14%
2019/11/04	0	0.00	1	67.90	67.80	-1	1,380	-0.07%
2019/10/31	15	67.52	7	67.26	66.70	8	1,298	0.62%
2019/10/30	4	62.15	11	64.55	66.10	-7	1,064	-0.66%
2019/10/29	1	60.20	3	59.80	60.10	-2	955	-0.21%
2019/10/28	2	58.85	2	59.25	58.90	0	998	0.00%
2019/10/22	0	0.00	1	59.60	59.30	-1	1,052	-0.10%
2019/10/21	0	0.00	1	59.50	59.30	-1	1,056	-0.09%
2019/10/18	0	0.00	1	59.10	59.00	-1	1,067	-0.09%
2019/10/17	1	58.30	0	0.00	57.70	1	1,072	0.09%
2019/10/15	1	58.30	0	0.00	58.10	1	1,151	0.09%
2019/10/14	1	58.20	2	58.60	58.20	-1	1,156	-0.09%
2019/10/07	0	0.00	1	58.90	58.70	-1	1,177	-0.08%
2019/10/04	1	58.60	1.1	59.12	58.40	-0.1	1,190	-0.01%
2019/10/02	1	59.30	0	0.00	59.00	1	1,215	0.08%
2019/10/01	0	0.00	1	60.50	59.30	-1	1,241	-0.08%
2019/09/27	3	59.00	3	59.60	59.60	0	1,297	0.00%
2019/09/26	0	0.00	2	60.00	59.70	-2	1,316	-0.15%
2019/09/25	0	0.00	1	61.10	60.70	-1	1,358	-0.07%
2019/09/24	2	61.30	7	60.83	61.50	-5	1,366	-0.37%
2019/09/23	1	60.00	0	0.00	60.00	1	1,366	0.07%
2019/09/18	1	59.40	0	0.00	58.80	1	1,372	0.07%
2019/09/17	5	59.86	0	0.00	59.00	5	1,374	0.36%
2019/09/16	1	60.10	0	0.00	60.10	1	1,370	0.07%
2019/09/09	4	61.05	1	61.50	61.00	3	1,409	0.21%
2019/09/05	2	61.45	0	0.00	61.30	2	1,429	0.14%
2019/09/02	1	61.80	0	0.00	61.90	1	1,460	0.07%
2019/08/26	21	60.98	0	0.00	60.30	21	1,443	1.45%
2019/08/19	8	62.60	0	0.00	61.70	8	1,405	0.57%
2019/08/16	11	61.00	24	61.70	62.20	-13	1,382	-0.94%
2019/08/15	0	0.00	2	76.70	77.30	-2	1,278	-0.16%
2019/08/01	0	0.00	2	79.50	79.20	-2	1,273	-0.16%
2019/07/30	2	79.90	0	0.00	78.90	2	1,275	0.16%
2019/07/26	0	0.00	5	83.20	83.30	-5	1,244	-0.40%
2019/07/25	5	82.42	1	83.10	82.70	4	1,235	0.32%
2019/07/24	1	82.40	1	82.50	82.70	0	1,267	0.00%
2019/07/23	3	81.93	0	0.00	81.70	3	1,272	0.24%
2019/07/22	1	82.40	1	83.20	82.30	0	1,277	0.00%
2019/07/19	1	81.60	6	82.37	82.30	-5	1,275	-0.39%
2019/07/18	0	0.00	1	82.90	81.90	-1	1,277	-0.08%
2019/07/17	0	0.00	3	82.20	82.60	-3	1,261	-0.24%
2019/07/15	1	80.30	0	0.00	80.50	1	1,272	0.08%
2019/07/12	6	80.28	2	81.40	80.30	4	1,295	0.31%
2019/07/11	3	80.87	0	0.00	80.90	3	1,307	0.23%
2019/07/10	1	82.00	3	82.40	81.60	-2	1,327	-0.15%
2019/07/09	0	0.00	6	82.07	82.00	-6	1,335	-0.45%
2019/07/08	0	0.00	2	82.30	81.40	-2	1,358	-0.15%
2019/07/04	14	81.24	11	82.29	82.40	3	1,426	0.21%
2019/07/03	1	79.70	10	79.82	80.20	-9	1,391	-0.65%
2019/07/02	3	78.70	1	79.00	80.00	2	1,416	0.14%
2019/07/01	0	0.00	1	78.00	78.10	-1	1,433	-0.07%
2019/06/28	6	77.30	2	77.05	77.40	4	1,452	0.28%
2019/06/25	1	76.10	0	0.00	75.70	1	1,546	0.06%
2019/06/24	2	76.85	0	0.00	76.80	2	1,599	0.13%
2019/06/18	1	77.20	0	0.00	76.70	1	2,029	0.05%
2019/06/06	0	0.00	3	75.13	74.50	-3	2,601	-0.12%
2019/05/24	0	0.00	1	75.90	75.20	-1	3,386	-0.03%
2019/05/22	0	0.00	2	78.00	76.80	-2	3,416	-0.06%
2019/05/20	0	0.00	4	74.70	74.90	-4	3,463	-0.12%
2019/05/17	0	0.00	1	74.10	74.10	-1	3,478	-0.03%
2019/05/16	2	75.35	2	75.30	75.90	0	3,515	0.00%
2019/05/15	5	77.34	0	0.00	77.20	5	3,513	0.14%
2019/05/14	3	73.93	0	0.00	76.00	3	3,539	0.08%
2019/05/13	1	76.30	0	0.00	74.40	1	3,545	0.03%
2019/05/09	1	79.00	0	0.00	78.10	1	3,580	0.03%
2019/05/08	1	80.00	0	0.00	80.00	1	3,592	0.03%
2019/05/07	1	80.30	0	0.00	79.40	1	3,642	0.03%
2019/05/06	3	79.00	0	0.00	78.80	3	3,668	0.08%
2019/05/02	4	78.90	2	78.60	79.40	2	3,765	0.05%
2019/04/30	9	77.80	11	77.75	78.50	-2	3,870	-0.05%
2019/04/29	3	79.20	1	79.20	79.00	2	3,891	0.05%
2019/04/26	2	79.25	2	80.20	80.10	0	3,907	0.00%
2019/04/25	1	80.00	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	79.90	0	0.00	79.50	1	3,939	0.03%
2019/04/23	3	81.30	0	0.00	80.30	3	3,943	0.08%
2019/04/22	8	81.34	2	80.25	80.70	6	3,948	0.15%
2019/04/19	2	79.60	1	80.20	78.80	1	3,949	0.03%
2019/04/18	3	79.77	0	0.00	79.20	3	4,004	0.07%
2019/04/17	4	81.20	1	81.20	80.20	3	4,029	0.07%
2019/04/16	1	80.20	0	0.00	80.50	1	4,082	0.02%
2019/04/15	0	0.00	1	82.90	81.50	-1	4,160	-0.02%
2019/04/12	0	0.00	10	80.70	82.00	-10	4,231	-0.24%
2019/04/11	11	82.18	1	80.60	80.50	10	4,288	0.23%
2019/04/10	6	82.83	0	0.00	82.70	6	4,239	0.14%
2019/04/09	0	0.00	5	84.96	83.70	-5	4,220	-0.12%
2019/04/03	6	85.50	7	85.43	85.40	-1	4,162	-0.02%
2019/04/02	5	84.20	1	84.40	83.40	4	4,100	0.10%
2019/04/01	2	84.00	12	84.12	83.70	-10	4,091	-0.24%
2019/03/29	3	83.77	33	83.52	83.20	-30	4,068	-0.74%
2019/03/28	16	85.10	0	0.00	83.60	16	4,060	0.39%
2019/03/27	2	85.60	1	86.30	85.00	1	4,029	0.02%
2019/03/26	17	85.03	45	86.44	84.40	-28	3,986	-0.70%
2019/03/25	0	0.00	4	88.15	88.20	-4	3,822	-0.10%
2019/03/22	63	89.93	14	90.35	90.60	49	3,756	1.30%
2019/03/19	33	89.12	2	86.50	86.50	31	3,484	0.89%
2019/03/18	2	92.10	34	92.17	91.80	-32	3,465	-0.92%
2019/03/15	4	92.20	6	93.07	93.00	-2	3,458	-0.06%
2019/03/14	30	92.28	39	93.12	93.60	-9	3,398	-0.26%
2019/03/13	29	89.40	15	88.41	89.70	14	3,285	0.43%
2019/03/12	14	86.91	1	86.50	86.80	13	3,232	0.40%
2019/03/11	2	87.60	5	87.80	87.60	-3	3,250	-0.09%
2019/03/08	2	89.00	39	88.20	89.00	-37	3,233	-1.14%
2019/03/07	42	90.13	3	89.47	87.10	39	3,171	1.23%
2019/03/06	10	86.53	6	86.67	86.30	4	3,003	0.13%
2019/03/05	0	0.00	3	85.13	85.20	-3	2,979	-0.10%
2019/03/04	2	82.90	0	0.00	83.50	2	2,870	0.07%
2019/02/27	1	78.20	0	0.00	78.40	1	2,779	0.04%
2019/02/25	1	78.10	1	79.50	78.70	0	2,848	0.00%
2019/02/21	8	81.68	0	0.00	82.00	8	2,903	0.28%
2019/02/18	2	81.60	0	0.00	81.00	2	3,124	0.06%
2019/02/15	2	82.15	0	0.00	80.10	2	3,209	0.06%
2019/02/14	0	0.00	1	82.90	83.10	-1	3,176	-0.03%
2019/02/13	23	82.83	5	82.68	82.70	18	3,170	0.57%
2019/02/12	2	81.70	0	0.00	81.50	2	3,178	0.06%
2019/02/11	0	0.00	21	82.09	82.00	-21	3,173	-0.66%
2019/01/30	1	81.10	0	0.00	81.00	1	3,143	0.03%
2019/01/28	5	81.90	6	81.37	81.40	-1	3,161	-0.03%
2019/01/25	0	0.00	31	79.88	79.70	-31	3,169	-0.98%
2019/01/24	8	80.21	1	80.50	80.10	7	3,216	0.22%
2019/01/23	25	79.40	15	78.19	79.50	10	3,185	0.31%
2019/01/22	6	78.60	11	78.97	77.10	-5	3,142	-0.16%
2019/01/21	33	77.64	6	76.48	77.80	27	3,050	0.89%
2019/01/18	0	0.00	2	75.60	75.60	-2	3,049	-0.07%
2019/01/17	1	74.50	0	0.00	75.00	1	3,064	0.03%
2019/01/16	5	75.06	0	0.00	75.00	5	3,105	0.16%
2019/01/15	1	75.10	0	0.00	75.00	1	3,095	0.03%
2019/01/14	1	75.50	24	75.26	75.30	-23	3,106	-0.74%
2019/01/11	1	74.70	15	75.39	74.70	-14	3,110	-0.45%
2019/01/10	28	77.81	8	77.35	76.10	20	3,105	0.64%
2019/01/09	2	75.60	18	75.89	75.00	-16	3,092	-0.52%
2019/01/08	17	76.39	36	76.62	76.00	-19	3,124	-0.61%
2019/01/07	31	76.15	13	75.81	76.50	18	3,082	0.58%
2019/01/04	21	72.84	19	72.89	73.20	2	3,039	0.07%
2019/01/03	31	70.51	8	69.69	71.60	23	3,045	0.76%
2019/01/02	7	68.80	8	68.58	68.80	-1	3,040	-0.03%
2018/12/28	24	67.97	18	67.37	68.00	6	3,049	0.20%
2018/12/26	1	67.60	15	66.50	66.50	-14	3,080	-0.45%
2018/12/24	1	68.00	0	0.00	67.90	1	3,105	0.03%
2018/12/21	0	0.00	6	67.63	69.70	-6	3,133	-0.19%
2018/12/20	6	67.92	0	0.00	67.60	6	3,114	0.19%
2018/12/19	2	69.20	4	68.95	68.80	-2	3,108	-0.06%
2018/12/18	0	0.00	1	69.90	69.70	-1	3,102	-0.03%
2018/12/17	0	0.00	3	72.20	71.50	-3	3,107	-0.10%
2018/12/14	7	71.90	0	0.00	71.40	7	3,144	0.22%
2018/12/13	1	71.80	61	72.06	71.80	-60	3,152	-1.90%
2018/12/11	3	70.03	12	69.15	71.70	-9	3,180	-0.28%
2018/12/10	0	0.00	3	71.50	70.80	-3	3,139	-0.10%
2018/12/07	67	73.28	0	0.00	73.40	67	3,171	2.11%
2018/12/06	2	73.90	0	0.00	71.00	2	3,193	0.06%
2018/12/05	0	0.00	0.1	74.40	74.40	-0.1	3,229	0.00%
2018/12/04	2	76.70	2	76.40	76.00	0	3,286	0.00%
2018/11/30	0	0.00	2	74.90	74.70	-2	3,301	-0.06%
2018/11/28	4	75.45	2	75.20	74.70	2	3,275	0.06%
2018/11/27	0	0.00	5	72.50	72.50	-5	3,243	-0.15%
2018/11/26	0	0.00	2	72.00	72.00	-2	3,380	-0.06%
2018/11/23	1.1	70.69	0	0.00	70.80	1.1	3,377	0.03%
2018/11/22	1	72.50	2	71.50	70.40	-1	3,383	-0.03%
2018/11/21	1	72.80	0	0.00	72.50	1	3,388	0.03%
2018/11/16	0	0.00	2	69.60	70.00	-2	3,313	-0.06%
2018/11/15	7	69.07	16	69.78	69.10	-9	3,337	-0.27%
2018/11/14	1	67.90	1	66.30	67.90	0	3,284	0.00%
2018/11/09	0	0.00	0.3	63.50	63.50	-0.3	3,300	-0.01%
2018/11/08	3	62.30	3	62.13	61.60	0	3,332	0.00%
2018/11/07	2	61.80	1	61.10	61.80	1	3,463	0.03%
2018/11/06	1	61.00	26	61.32	60.90	-25	3,613	-0.69%
2018/11/05	5	62.50	5	63.00	62.00	0	3,648	0.00%
2018/11/02	23	61.09	12	60.04	62.40	11	3,754	0.29%
2018/11/01	3	59.97	11	59.73	60.60	-8	3,763	-0.21%
2018/10/31	0	0.00	2	57.95	57.20	-2	3,801	-0.05%
2018/10/30	22	55.56	1	55.10	56.30	21	3,847	0.55%
2018/10/29	5	55.44	1	56.50	55.10	4	3,906	0.10%
2018/10/26	2	59.50	10	56.30	55.30	-8	4,005	-0.20%
2018/10/25	20	55.47	5	55.22	55.20	15	4,119	0.36%
2018/10/24	2	57.00	1	56.80	56.20	1	4,172	0.02%
2018/10/23	2	59.55	30	59.12	58.50	-28	4,299	-0.65%
2018/10/22	0	0.00	1	60.30	60.40	-1	4,499	-0.02%
2018/10/19	12	58.72	10	58.28	58.70	2	4,866	0.04%
2018/10/18	1	59.90	0	0.00	59.90	1	5,150	0.02%
2018/10/17	1	62.60	2	62.40	61.60	-1	5,621	-0.02%
2018/10/16	1	60.80	5	58.86	61.00	-4	5,681	-0.07%
2018/10/15	1	58.80	1	59.30	58.30	0	5,754	0.00%
2018/10/12	9	59.64	4	58.60	59.80	5	5,863	0.09%
2018/10/11	10	58.34	4	58.43	58.20	6	6,062	0.10%
2018/10/09	7	63.97	15	63.80	64.60	-8	6,294	-0.13%
2018/10/08	0	0.00	4	69.90	68.80	-4	6,475	-0.06%
2018/10/05	3	70.30	0	0.00	70.10	3	6,659	0.05%
2018/10/04	1	72.30	0	0.00	72.20	1	6,840	0.01%
2018/10/02	1	73.50	0	0.00	72.80	1	7,177	0.01%
2018/09/28	1	73.30	2	72.45	72.00	-1	7,252	-0.01%
2018/09/25	4	75.30	0	0.00	74.70	4	7,293	0.05%
2018/09/20	9	75.37	9.5	75.28	73.40	-0.5	7,326	-0.01%
2018/09/18	2	73.80	0	0.00	73.40	2	7,336	0.03%
2018/09/17	0	0.00	10	75.66	75.10	-10	7,368	-0.14%
2018/09/14	2	74.70	25	74.24	74.90	-23	7,518	-0.31%
2018/09/13	13	75.35	13	75.69	75.30	0	7,530	0.00%
2018/09/12	1	74.60	4.8	73.63	74.60	-3.8	7,499	-0.05%
2018/09/11	16.9	74.97	16	75.40	75.00	0.9	7,505	0.01%
2018/09/10	21	70.48	24	70.00	70.10	-3	7,444	-0.04%
2018/09/07	4	76.95	2	76.80	74.80	2	7,371	0.03%
2018/09/04	10	81.20	5	81.40	81.10	5	7,462	0.07%
2018/09/03	4	82.13	3	81.20	80.20	1	7,434	0.01%
2018/08/31	35	81.91	26	82.60	82.00	9	7,390	0.12%
2018/08/29	12	79.78	5	78.70	78.70	7	7,236	0.10%
2018/08/28	1	81.30	11	80.35	79.70	-10	7,222	-0.14%
2018/08/27	3	79.30	0	0.00	79.30	3	7,189	0.04%
2018/08/24	37	79.70	0	0.00	79.40	37	7,259	0.51%
2018/08/23	2	80.50	1	80.60	80.00	1	7,250	0.01%
2018/08/22	0	0.00	32	81.65	81.40	-32	7,219	-0.44%
2018/08/21	8	81.23	4	81.68	82.50	4	7,143	0.06%
2018/08/17	5	78.58	28	77.31	76.40	-23	6,972	-0.33%
2018/08/16	15	78.77	0	0.00	78.30	15	6,917	0.22%
2018/08/15	12	77.88	11	78.08	78.60	1	6,918	0.01%
2018/08/14	18	77.82	25	76.36	77.70	-7	6,881	-0.10%
2018/08/13	4	80.28	42	79.31	79.50	-38	6,751	-0.56%
2018/08/10	23	89.08	1	89.50	88.00	22	6,639	0.33%
2018/08/09	9	90.10	5	90.42	90.30	4	6,609	0.06%
2018/08/08	0	0.00	10	94.99	94.80	-10	6,691	-0.15%
2018/08/07	2	95.35	10	94.02	93.70	-8	6,647	-0.12%
2018/08/03	13	96.76	4	95.33	97.10	9	6,478	0.14%
2018/08/02	19	97.35	17	96.37	95.70	2	6,430	0.03%
2018/07/31	5	94.00	6	93.93	93.60	-1	6,234	-0.02%
2018/07/30	4	95.40	25	95.24	93.30	-21	6,161	-0.34%
2018/07/27	49	99.36	15	98.84	98.60	34	6,046	0.56%
2018/07/26	26	98.99	34	99.04	99.00	-8	5,854	-0.14%
2018/07/25	14	92.11	9	91.24	92.80	5	5,513	0.09%
2018/07/24	52	94.41	73	91.60	91.10	-21	5,344	-0.39%
2018/07/23	11	88.58	12	89.31	88.80	-1	4,909	-0.02%
2018/07/20	18	88.39	38	88.99	88.70	-20	4,937	-0.41%
2018/07/19	5	93.30	13	91.79	92.40	-8	4,921	-0.16%
2018/07/18	21	90.68	26	90.15	92.50	-5	5,110	-0.10%
2018/07/17	91	90.51	99	90.64	90.40	-8	4,912	-0.16%
2018/07/16	24	89.43	14	89.31	90.70	10	4,614	0.22%
2018/07/13	8	82.06	16	82.88	82.50	-8	4,439	-0.18%
2018/07/12	20	79.06	6	80.00	80.20	14	4,247	0.33%
2018/07/11	11	77.23	16.2	76.03	78.00	-5.2	4,027	-0.13%
2018/07/10	0	0.00	12	73.25	73.60	-12	3,718	-0.32%
2018/07/09	18	72.66	10	71.91	72.60	8	3,689	0.22%
2018/07/06	2	68.20	2	68.85	68.20	0	3,616	0.00%
2018/07/05	1	68.10	1	70.30	68.20	0	3,645	0.00%
2018/07/04	0	0.00	5	70.80	70.80	-5	3,702	-0.14%
2018/07/02	1	72.40	4	73.68	72.40	-3	3,785	-0.08%
2018/06/29	1	72.20	0	0.00	71.20	1	3,747	0.03%
2018/06/28	1	70.70	5	70.40	70.40	-4	3,754	-0.11%
2018/06/26	2	73.70	8	72.68	72.50	-6	3,753	-0.16%
2018/06/25	2	73.20	5	74.04	73.20	-3	3,771	-0.08%
2018/06/22	4	71.18	4	71.78	71.00	0	3,630	0.00%
2018/06/21	6	70.70	3	70.93	70.60	3	3,638	0.08%
2018/06/20	5	69.90	172	69.84	69.90	-167	3,664	-4.56%	大賣/鉅額交易
2018/06/19	6	69.50	0	0.00	69.40	6	3,768	0.16%
2018/06/14	1.3	69.60	0	0.00	69.60	1.3	3,833	0.03%
2018/06/13	36	72.97	29	73.46	71.00	7	3,805	0.18%
2018/06/12	21	70.89	13	69.44	71.10	8	3,671	0.22%
2018/06/08	20	68.61	0	0.00	68.20	20	3,594	0.56%
2018/06/07	0	0.00	4	70.20	68.60	-4	3,587	-0.11%
2018/06/01	0	0.00	2	70.30	69.10	-2	3,511	-0.06%
2018/05/31	2	67.00	0	0.00	68.90	2	3,411	0.06%
2018/05/30	0	0.00	1	66.00	65.40	-1	3,378	-0.03%
2018/05/25	1	65.50	0	0.00	65.10	1	3,338	0.03%
2018/05/24	1	67.10	1	68.20	66.70	0	3,312	0.00%
2018/05/23	2	66.25	1	67.20	67.70	1	3,296	0.03%
2018/05/22	6	67.78	2	67.75	66.50	4	3,246	0.12%
2018/05/18	2	71.00	2	69.50	68.90	0	3,176	0.00%
2018/05/16	2	73.45	0	0.00	70.70	2	3,082	0.06%
2018/05/15	0	0.00	2	69.90	69.50	-2	2,856	-0.07%
2018/05/09	1	68.60	1	68.60	68.80	0	2,744	0.00%
2018/05/08	2	68.90	1	70.60	69.50	1	2,710	0.04%
2018/05/02	6	69.50	2	71.45	69.50	4	2,500	0.16%
2018/04/30	2	71.20	3	71.97	70.70	-1	2,442	-0.04%
2018/04/27	0	0.00	1.4	67.68	67.40	-1.4	2,298	-0.06%
2018/04/26	7	72.27	10	69.93	66.10	-3	2,227	-0.13%
2018/04/25	16	71.97	5.2	72.16	73.40	10.8	2,069	0.52%
2018/04/24	9	72.57	5	73.56	69.60	4	1,943	0.21%
2018/04/23	4	68.00	1	68.00	69.80	3	1,611	0.19%
2018/04/20	2	63.50	0	0.00	63.50	2	1,550	0.13%
2018/04/19	1	63.70	6	64.83	64.30	-5	1,529	-0.33%
2018/04/16	150	61.53	1	61.60	61.40	149	1,391	10.71%	大買/鉅額交易
2018/04/13	1	61.00	6	62.05	60.90	-5	1,374	-0.36%
2018/04/12	6	62.00	11	63.41	62.00	-5	1,353	-0.37%
2018/04/11	11	62.23	1	63.00	63.10	10	1,324	0.76%
2018/04/10	8	64.28	5	64.00	63.60	3	1,269	0.24%
2018/04/02	0	0.00	15	61.61	61.20	-15	1,026	-1.46%
2018/03/31	2	61.55	0	0.00	61.50	2	1,001	0.20%
2018/03/30	3	60.20	2	60.40	60.20	1	971	0.10%
2018/03/29	45	62.04	4	61.63	61.20	41	942	4.35%
2018/03/28	10	61.92	0	0.00	61.50	10	882	1.13%
2018/03/27	40	60.00	0	0.00	60.70	40	795	5.03%
2018/03/26	1	60.70	2	59.80	60.00	-1	747	-0.13%
2018/03/23	0	0.00	1	57.10	57.70	-1	677	-0.15%
2018/03/22	6	59.15	1	61.20	58.70	5	618	0.81%
2018/03/21	2	55.85	3	56.90	56.90	-1	445	-0.22%
2018/03/19	0	0.00	1	51.00	51.00	-1	330	-0.30%
2018/03/14	0	0.00	1	50.50	50.90	-1	313	-0.32%
2018/03/13	2	49.65	1	50.50	49.95	1	308	0.32%
2018/03/12	0	0.00	1	50.00	49.70	-1	302	-0.33%
2018/03/07	1	49.60	3	49.90	49.00	-2	290	-0.69%
2018/03/05	0	0.00	3	47.47	47.10	-3	277	-1.08%
2018/03/02	1	46.00	0	0.00	46.10	1	274	0.36%
2018/02/21	0	0.00	2	44.75	45.00	-2	283	-0.71%
2018/02/09	2	43.40	0	0.00	42.25	2	289	0.69%
2018/02/06	3	46.30	0	0.00	43.00	3	290	1.03%
2018/02/01	0	0.00	0.1	48.85	48.80	-0.1	326	-0.03%
2018/01/31	1	48.80	0	48.80	48.75	1	332	0.30%
2018/01/30	1	49.20	0	0.00	49.30	1	350	0.29%
2018/01/29	2	49.65	0	49.40	49.50	2	355	0.56%
2018/01/25	1	50.00	0	0.00	50.00	1	356	0.28%
2018/01/18	0	0.00	2	51.08	50.40	-2	349	-0.58%
2018/01/17	2	50.00	0	0.00	50.00	2	335	0.60%
2018/01/12	0	49.40	0	0.00	49.45	0	315	0.01%