創惟 (6104)-富邦-板橋券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
95.1
漲跌
▼0.5
漲幅
-0.52%
成交量
319張
產業
上櫃半導體類股
812人加入追蹤

立即追蹤
本地時間:13:30

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

創惟 (6104)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	95.94	1	95.20	95.10	1	2,180	0.05%
2024/05/03	1	96.70	2.1	97.10	95.60	-1.1	2,191	-0.05%
2024/05/02	6	96.23	2	96.20	96.90	4	2,196	0.18%
2024/04/30	0	0.00	1	95.00	94.80	-1	2,222	-0.04%
2024/04/26	1	94.69	0	0.00	93.80	1	2,251	0.04%
2024/04/25	1	93.60	2	93.75	93.10	-1	2,269	-0.04%
2024/04/24	3	94.27	0	0.00	94.70	3	2,290	0.13%
2024/04/23	1	92.01	0	0.00	92.30	1	2,342	0.04%
2024/04/22	0.1	92.73	0	0.00	91.20	0.1	2,353	0.01%
2024/04/19	1.2	93.99	3.1	94.27	93.50	-1.9	2,357	-0.08%
2024/04/18	3	97.33	0.1	98.00	96.80	2.9	2,361	0.12%
2024/04/17	2	96.81	4	96.65	97.60	-2	2,379	-0.08%
2024/04/16	7.2	94.53	3	94.13	94.00	4.2	2,384	0.18%
2024/04/15	8.1	100.23	3.2	99.90	98.00	4.9	2,372	0.21%
2024/04/12	1	103.50	0	104.00	103.50	1	2,363	0.04%
2024/04/11	3.1	103.17	2	102.50	103.00	1.1	2,379	0.05%
2024/04/10	4	107.88	0	0.00	108.00	4	2,368	0.17%
2024/04/09	7.1	107.49	6.1	106.58	106.50	1	2,391	0.04%
2024/04/08	5.3	108.56	3	108.33	108.00	2.3	2,408	0.10%
2024/04/03	1	110.00	2	108.50	110.00	-1	2,418	-0.04%
2024/04/02	3	110.83	3	110.17	110.50	0	2,429	0.00%
2024/04/01	2	111.50	8.3	110.33	111.00	-6.3	2,457	-0.26%
2024/03/29	3.3	107.76	4	107.13	107.00	-0.7	2,479	-0.03%
2024/03/28	3	108.00	2	108.00	108.00	1	2,525	0.04%
2024/03/26	4	109.62	2.2	108.03	108.00	1.8	2,542	0.07%
2024/03/25	2	110.51	4.4	110.69	110.50	-2.3	2,544	-0.09%
2024/03/22	0	0.00	3	109.33	109.00	-3	2,555	-0.12%
2024/03/21	3	109.50	1	108.50	108.50	2	2,568	0.08%
2024/03/20	8	106.69	2	107.00	106.50	6	2,580	0.23%
2024/03/19	2.1	107.53	1	108.50	108.50	1.1	2,619	0.04%
2024/03/18	3	106.83	3	106.50	107.00	0	2,755	0.00%
2024/03/15	3	105.17	2.5	105.14	105.50	0.5	2,787	0.02%
2024/03/14	2	105.50	0	107.50	107.00	2	2,793	0.07%
2024/03/13	5.1	105.81	3	106.00	105.50	2.1	2,804	0.08%
2024/03/12	4	108.12	7	108.86	108.50	-3	2,818	-0.11%
2024/03/11	1	108.51	6	109.00	108.50	-5	2,862	-0.17%
2024/03/08	9.4	110.55	4.5	110.61	108.00	4.9	2,890	0.17%
2024/03/07	18.2	114.68	14	114.18	112.00	4.2	2,910	0.14%
2024/03/06	11.5	118.88	2.1	117.12	117.00	9.4	2,930	0.32%
2024/03/05	9	120.00	6	119.58	120.50	3	2,987	0.10%
2024/03/04	16	122.06	13.1	121.81	120.50	2.9	3,162	0.09%
2024/03/01	5.3	121.57	3	121.34	122.00	2.3	3,233	0.07%
2024/02/29	8.2	121.79	3.3	121.00	121.00	5	3,326	0.15%
2024/02/27	18.2	124.85	22.3	124.82	123.00	-4.1	3,643	-0.11%
2024/02/26	55.4	128.63	254	126.13	127.50	-198.6	3,764	-5.28%	大賣/鉅額交易
2024/02/23	227.4	125.27	54.2	123.25	125.00	173.2	3,675	4.71%	大買/鉅額交易
2024/02/22	6.1	114.08	4	114.38	114.50	2.1	3,461	0.06%
2024/02/21	4	115.63	0	0.00	115.50	4	3,593	0.11%
2024/02/20	4.1	116.32	0	0.00	115.00	4.1	3,646	0.11%
2024/02/19	17	115.53	9.1	118.14	115.50	7.9	3,689	0.21%
2024/02/16	12.2	117.39	37.7	115.09	118.50	-25.4	3,815	-0.67%
2024/02/15	11.2	113.36	30.1	111.65	113.50	-18.8	3,787	-0.50%
2024/02/05	5	110.40	5	110.00	108.00	0	3,759	0.00%
2024/02/02	5	109.30	9	110.94	110.50	-4	3,759	-0.11%
2024/02/01	0	0.00	2	109.50	109.50	-2	3,755	-0.05%
2024/01/31	10.2	108.71	2	109.01	109.00	8.1	3,761	0.22%
2024/01/30	11	106.09	1	106.00	106.00	10	3,756	0.27%
2024/01/29	2.1	106.50	0	0.00	107.50	2.1	3,775	0.06%
2024/01/26	1	107.00	1	107.00	106.00	0	3,785	0.00%
2024/01/25	3	107.83	1	107.50	107.00	2	3,787	0.05%
2024/01/24	7	108.86	2	111.00	108.50	5	3,797	0.13%
2024/01/23	5	108.20	1	107.50	108.00	4	3,792	0.11%
2024/01/22	11	108.50	7	108.29	109.50	4	3,808	0.11%
2024/01/19	9	106.33	5	106.80	106.00	4	3,820	0.10%
2024/01/18	5	106.10	0.3	105.50	105.50	4.8	3,848	0.12%
2024/01/17	11.2	106.88	9.8	106.41	106.00	1.4	3,894	0.04%
2024/01/16	4	111.63	0.1	111.50	111.50	3.9	3,865	0.10%
2024/01/15	1	111.51	1	112.50	113.50	0	3,874	0.00%
2024/01/12	7.2	111.72	0	0.00	111.00	7.2	3,894	0.18%
2024/01/11	11	114.77	0	0.00	114.00	11	3,908	0.28%
2024/01/10	2	114.00	6	114.75	117.00	-4	3,970	-0.10%
2024/01/09	3	115.33	2.2	113.50	113.50	0.8	4,128	0.02%
2024/01/08	6.3	116.50	1.1	120.18	115.50	5.2	4,202	0.12%
2024/01/05	1	118.99	3.1	119.52	118.50	-2.1	4,341	-0.05%
2024/01/04	4.1	117.12	0.2	117.00	116.50	3.9	4,352	0.09%
2024/01/03	4	118.76	1	119.50	119.50	3	4,423	0.07%
2024/01/02	1	120.50	5	121.90	122.00	-4	4,398	-0.09%
2023/12/29	8	119.75	4.2	119.57	120.00	3.8	4,380	0.09%
2023/12/28	2	121.25	5	120.80	120.00	-3	4,373	-0.07%
2023/12/27	13.2	122.03	28	122.45	122.00	-14.8	4,368	-0.34%
2023/12/26	13	121.23	11	121.59	121.00	2	4,337	0.05%
2023/12/25	14	121.39	21	120.19	122.00	-7	4,299	-0.16%
2023/12/22	1	117.00	4	118.25	118.00	-3	4,259	-0.07%
2023/12/21	4.1	116.27	10	116.55	116.00	-6	4,258	-0.14%
2023/12/20	1	118.50	0	0.00	117.50	1	4,254	0.02%
2023/12/19	6.1	117.31	4	118.38	118.50	2.1	4,245	0.05%
2023/12/18	11	118.14	7	118.14	117.00	4	4,248	0.09%
2023/12/15	5	119.50	4	119.50	119.00	1	4,246	0.02%
2023/12/14	10	120.35	7.1	120.56	121.00	2.9	4,256	0.07%
2023/12/13	67	123.45	17.1	121.49	119.50	49.9	4,237	1.18%
2023/12/12	7	128.36	11	130.00	128.00	-4	4,152	-0.10%
2023/12/11	5	127.70	10	128.00	127.50	-5	4,161	-0.12%
2023/12/08	13	128.85	5	129.00	127.50	8	4,218	0.19%
2023/12/07	9	128.33	4	128.63	128.00	5	4,201	0.12%
2023/12/06	4.2	130.31	22.2	131.03	131.50	-18.1	4,195	-0.43%
2023/12/05	12	128.33	11.6	127.79	127.00	0.5	4,166	0.01%
2023/12/04	21	132.31	10.3	131.06	129.50	10.7	4,186	0.26%
2023/12/01	13	131.77	13	131.38	131.00	0	4,173	0.00%
2023/11/30	28	133.86	20.1	134.27	134.00	7.9	4,183	0.19%
2023/11/29	54.5	134.66	60.2	134.46	136.50	-5.7	4,198	-0.14%
2023/11/28	36.3	130.86	20	129.90	132.50	16.3	4,025	0.40%
2023/11/27	25.2	128.89	15	128.83	126.50	10.2	3,997	0.26%
2023/11/24	66	132.08	67	130.66	128.00	-1	3,972	-0.03%
2023/11/22	20.3	125.15	58.4	125.13	128.00	-38.1	3,474	-1.10%
2023/11/21	5	119.80	5.2	119.81	120.00	-0.2	3,257	-0.01%
2023/11/20	18	121.78	20.1	120.78	119.50	-2.1	3,193	-0.06%
2023/11/17	11.1	115.63	22	117.50	118.50	-11	3,044	-0.36%
2023/11/16	29	113.34	7	114.43	114.00	22	2,984	0.74%
2023/11/15	9	117.72	20.1	118.33	117.50	-11.1	2,910	-0.38%
2023/11/14	1	110.50	9	112.50	113.50	-8	2,755	-0.29%
2023/11/13	3	107.50	7	107.93	109.00	-4	2,731	-0.15%
2023/11/10	5	105.20	5	105.60	105.00	0	2,725	0.00%
2023/11/09	3	106.17	0	0.00	106.00	3	2,722	0.11%
2023/11/08	3	109.17	10	110.55	109.00	-7	2,720	-0.26%
2023/11/07	11	110.32	6	110.17	110.00	5	2,719	0.18%
2023/11/06	0	0.00	16	110.47	111.00	-16	2,739	-0.58%
2023/11/03	1	108.00	2	109.25	107.00	-1	2,748	-0.04%
2023/11/02	2	107.50	1	107.51	108.00	1	2,759	0.04%
2023/11/01	3	106.00	0	0.00	105.00	3	2,783	0.11%
2023/10/31	8	108.75	3	105.50	105.50	5	2,804	0.18%
2023/10/30	0	0.00	3	107.34	109.00	-3	2,818	-0.11%
2023/10/27	6	107.25	204	105.20	105.50	-198	2,819	-7.02%	大賣/鉅額交易
2023/10/26	10	110.00	8	109.00	107.50	2	2,878	0.07%
2023/10/25	10	114.55	13	113.85	113.50	-3	2,913	-0.10%
2023/10/24	7	108.07	0	0.00	109.50	7	2,972	0.24%
2023/10/23	3	111.00	0	0.00	110.00	3	3,163	0.09%
2023/10/20	7.1	110.54	7	109.36	112.00	0.1	3,248	0.00%
2023/10/19	2	110.00	1	109.50	110.00	1	3,244	0.03%
2023/10/18	7	111.36	3	111.50	108.50	4	3,252	0.12%
2023/10/17	25	115.06	15	114.67	111.50	10	3,256	0.31%
2023/10/16	15	116.50	3	118.83	114.50	12	3,177	0.38%
2023/10/13	4	114.88	24.2	116.26	120.50	-20.2	3,102	-0.65%
2023/10/12	5	107.30	11	109.91	111.00	-6	2,973	-0.20%
2023/10/11	15	107.40	8	108.56	105.50	7	2,981	0.23%
2023/10/06	1	103.01	1	103.00	103.50	0	2,926	0.00%
2023/10/04	1	102.50	0.1	103.50	103.50	0.9	2,935	0.03%
2023/10/03	3	105.00	3	105.84	104.50	0	2,947	0.00%
2023/10/02	2	105.25	0	0.00	105.00	2	2,960	0.07%
2023/09/28	0	0.00	1	104.50	103.50	-1	2,964	-0.03%
2023/09/27	2	104.00	2	104.00	104.00	0	2,970	0.00%
2023/09/26	3	105.83	1.1	106.06	105.00	1.9	2,979	0.07%
2023/09/25	2	109.00	3.2	108.69	108.50	-1.2	2,977	-0.04%
2023/09/22	3	109.00	0.1	108.81	109.50	2.9	2,974	0.10%
2023/09/21	11	110.18	10	109.50	109.00	1	2,971	0.03%
2023/09/20	1.1	114.55	1	113.51	113.50	0	2,952	0.00%
2023/09/19	0	0.00	1	115.05	114.50	-1	2,955	-0.03%
2023/09/18	1	118.00	0	118.38	118.50	1	2,935	0.03%
2023/09/15	13	119.23	4	118.12	118.00	9	2,918	0.31%
2023/09/14	2.2	116.77	6	117.00	118.00	-3.8	2,872	-0.13%
2023/09/13	6	115.33	20.3	112.99	112.00	-14.3	2,938	-0.49%
2023/09/12	1	115.99	3.2	116.34	116.50	-2.2	2,879	-0.08%
2023/09/11	1	117.50	2	115.50	115.50	-1	2,897	-0.03%
2023/09/08	1	117.00	1.2	116.79	117.50	-0.2	2,906	-0.01%
2023/09/07	3	118.50	10	116.55	116.50	-7	2,928	-0.24%
2023/09/06	2	117.75	3.2	117.90	118.00	-1.2	2,873	-0.04%
2023/09/05	14.2	117.99	20	117.48	117.50	-5.8	2,830	-0.20%
2023/09/04	16.1	116.94	19.1	117.11	117.50	-3	2,771	-0.11%
2023/09/01	17	113.35	13.1	113.97	114.00	3.9	2,689	0.14%
2023/08/31	20.2	112.25	14.9	112.71	113.00	5.2	2,671	0.20%
2023/08/30	7.1	109.50	33	109.20	108.00	-26	2,608	-1.00%
2023/08/29	32.2	107.55	17.3	107.23	108.00	14.9	2,547	0.58%
2023/08/28	1.3	100.12	6	101.75	103.00	-4.7	2,488	-0.19%
2023/08/25	3.5	99.60	6	100.17	99.60	-2.5	2,568	-0.10%
2023/08/24	3.1	99.83	0	0.00	98.20	3.1	2,622	0.12%
2023/08/23	0	98.80	0	0.00	99.60	0	2,665	0.00%
2023/08/22	3	99.83	5	98.20	97.80	-2	2,683	-0.07%
2023/08/21	1	101.00	0	0.00	99.40	1	2,689	0.04%
2023/08/18	0	0.00	0	99.90	99.50	0	2,693	0.00%
2023/08/17	2	98.01	1.2	100.82	102.00	0.8	2,698	0.03%
2023/08/16	1	93.03	5	95.68	96.60	-4	2,681	-0.15%
2023/08/15	1.1	95.05	2	95.10	94.80	-1	2,686	-0.04%
2023/08/14	9.3	93.95	2	93.70	94.40	7.3	2,694	0.27%
2023/08/11	1	98.10	0	0.00	98.10	1	2,680	0.04%
2023/08/10	15.1	98.61	3	99.80	98.10	12.1	2,673	0.45%
2023/08/09	8.1	103.56	38	102.24	103.00	-29.9	2,643	-1.13%
2023/08/08	0	105.50	10	105.00	105.00	-10	2,629	-0.38%
2023/08/07	8	107.00	11	107.86	106.50	-3	2,629	-0.11%
2023/08/04	6.1	109.24	1	114.00	109.00	5.1	2,606	0.19%
2023/08/02	12	110.96	1.1	111.00	111.50	10.9	2,584	0.42%
2023/08/01	4	114.38	2	116.00	114.00	2	2,570	0.08%
2023/07/31	10.3	117.92	15.3	119.93	115.00	-5	2,571	-0.20%
2023/07/28	20.2	119.87	6	120.58	120.00	14.2	2,509	0.56%
2023/07/27	11.5	119.34	11.4	119.50	120.00	0.1	2,443	0.00%
2023/07/26	25	119.80	19.2	118.24	113.50	5.8	2,343	0.25%
2023/07/25	22	118.20	5	116.20	117.50	17	2,174	0.78%
2023/07/24	2	109.25	7	109.64	109.00	-5	2,094	-0.24%
2023/07/21	2	111.49	1	112.49	112.50	1	2,119	0.05%
2023/07/20	12.4	115.88	12	115.87	115.00	0.3	2,140	0.01%
2023/07/19	16.1	115.09	14	113.61	114.00	2	2,105	0.10%
2023/07/18	4	109.50	3	107.50	107.50	1	2,059	0.05%
2023/07/17	8.1	110.06	1	109.98	110.00	7.1	2,080	0.34%
2023/07/14	4.1	107.13	1	107.50	106.00	3.1	2,065	0.15%
2023/07/13	2	111.00	2	111.00	110.00	0	2,059	0.00%
2023/07/12	1.1	107.05	2	109.25	107.00	-1	2,053	-0.05%
2023/07/11	1	107.00	1	107.50	107.50	0	2,064	0.00%
2023/07/10	4	105.88	1	106.00	106.00	3	2,141	0.14%
2023/07/07	12	109.21	1	107.00	108.50	11	2,219	0.50%
2023/07/06	2	112.50	0	0.00	112.50	2	2,220	0.09%
2023/07/05	1	114.50	3	113.00	112.50	-2	2,225	-0.09%
2023/07/04	2	113.75	2	114.25	114.00	0	2,251	0.00%
2023/07/03	3	112.67	1	112.00	112.00	2	2,269	0.09%
2023/06/30	0.1	111.50	1	112.00	112.00	-1	2,275	-0.04%
2023/06/29	0	0.00	1	111.00	111.50	-1	2,295	-0.04%
2023/06/28	2	109.00	3	109.50	109.50	-1	2,320	-0.04%
2023/06/27	9	112.00	1.2	112.17	109.50	7.8	2,361	0.33%
2023/06/26	1	113.50	4	113.88	113.00	-3	2,383	-0.13%
2023/06/21	6	114.92	7	114.79	115.50	-1	2,566	-0.04%
2023/06/20	2	116.00	1	115.50	115.50	1	2,605	0.04%
2023/06/19	19	118.47	9	117.17	116.00	10	2,700	0.37%
2023/06/16	2.2	114.95	1	114.50	114.00	1.2	2,659	0.05%
2023/06/15	3	116.50	3	115.00	116.00	0	2,690	0.00%
2023/06/14	2	118.00	7	118.00	117.50	-5	2,712	-0.18%
2023/06/13	2.1	116.04	4.2	116.98	117.50	-2.1	2,727	-0.08%
2023/06/12	1	113.50	0	0.00	113.00	1	2,720	0.04%
2023/06/09	5.1	114.30	2	114.25	113.00	3.1	2,799	0.11%
2023/06/08	1.3	114.44	0	113.50	113.50	1.3	2,995	0.04%
2023/06/07	0	0.00	1.4	115.86	116.00	-1.4	3,070	-0.05%
2023/06/06	2	115.50	0.1	115.50	114.50	1.9	3,256	0.06%
2023/06/05	10	118.50	7	119.36	119.00	3	3,270	0.09%
2023/06/02	7	116.64	3	117.00	116.50	4	3,297	0.12%
2023/06/01	4	116.75	7	116.71	117.00	-3	3,392	-0.09%
2023/05/31	9	117.67	6.1	118.33	117.50	3	3,444	0.09%
2023/05/30	6	112.75	18	114.06	115.00	-12	3,404	-0.35%
2023/05/29	10	111.55	5	111.31	112.50	5	3,411	0.15%
2023/05/26	3.1	107.05	4	107.00	106.00	-0.9	3,510	-0.03%
2023/05/25	0	110.00	0	0.00	109.00	0	3,643	0.00%
2023/05/24	2	109.50	0	0.00	109.50	2	3,766	0.05%
2023/05/23	1	110.00	1	112.00	111.50	0	3,941	0.00%
2023/05/22	0	0.00	3	109.17	110.00	-3	4,239	-0.07%
2023/05/19	2	109.00	2	108.75	108.00	0	4,507	0.00%
2023/05/18	1	109.50	2.3	109.06	109.50	-1.3	4,583	-0.03%
2023/05/17	1.2	107.07	0	0.00	107.50	1.2	4,683	0.02%
2023/05/15	2	104.51	2	105.25	105.00	0	5,020	0.00%
2023/05/12	0	105.00	12	106.58	107.50	-12	5,141	-0.23%
2023/05/11	3.1	105.67	4	107.75	104.50	-1	5,270	-0.02%
2023/05/10	5	109.30	1	108.50	109.50	4	5,417	0.07%
2023/05/09	0.1	107.59	1	108.00	107.50	-0.9	5,553	-0.02%
2023/05/08	1	109.53	2	109.00	109.00	-1	5,808	-0.02%
2023/05/05	7	109.64	7	108.50	110.00	0	6,254	0.00%
2023/05/04	1.1	108.85	2	106.50	106.50	-0.9	6,359	-0.01%
2023/05/03	0	108.00	1	108.00	109.50	-1	6,431	-0.02%
2023/05/02	4	108.62	3.3	109.54	110.00	0.8	6,480	0.01%
2023/04/28	21.1	106.05	7	106.79	108.00	14.1	6,574	0.21%
2023/04/27	3	104.00	3	104.33	103.50	0	6,555	0.00%
2023/04/26	6.2	104.16	20.2	103.92	105.50	-14	6,583	-0.21%
2023/04/25	6.3	104.87	6.1	105.47	102.50	0.2	6,707	0.00%
2023/04/24	13.1	109.39	6	108.92	108.50	7.1	6,698	0.11%
2023/04/21	9	113.17	10.1	113.69	111.50	-1	6,702	-0.02%
2023/04/20	9.1	116.33	10	117.10	115.50	-0.9	6,780	-0.01%
2023/04/19	11	121.45	9	120.72	120.00	2	6,791	0.03%
2023/04/18	13	123.50	3	124.16	121.50	10	6,814	0.15%
2023/04/17	2	124.00	3	123.50	124.50	-1	6,883	-0.01%
2023/04/14	8.1	124.94	11.1	124.23	123.00	-3	6,991	-0.04%
2023/04/13	14.1	126.53	7	123.86	122.00	7.1	7,028	0.10%
2023/04/12	10	128.15	6.1	128.43	130.00	4	6,966	0.06%
2023/04/11	2.1	125.24	1	125.50	125.50	1.1	6,893	0.02%
2023/04/10	1.1	125.46	1	126.50	123.50	0.1	6,913	0.00%
2023/04/07	4	125.50	0.2	125.50	125.50	3.8	6,957	0.05%
2023/04/06	2	123.99	5.1	122.61	125.50	-3.1	6,940	-0.05%
2023/03/31	1	122.01	0.2	122.50	122.50	0.9	6,936	0.01%
2023/03/30	0	0.00	2	122.00	122.00	-2	6,950	-0.03%
2023/03/29	5	119.80	3.1	119.86	119.00	1.9	6,962	0.03%
2023/03/28	2	123.99	7	123.00	121.00	-5	7,000	-0.07%
2023/03/27	6.1	126.99	8.2	125.96	125.50	-2.1	6,987	-0.03%
2023/03/24	40	130.15	40.1	129.41	127.50	-0.1	7,028	0.00%
2023/03/23	19.2	125.56	13.1	125.73	125.50	6.2	6,863	0.09%
2023/03/22	17.1	127.33	13	126.73	126.00	4.1	6,859	0.06%
2023/03/21	2	125.00	5	123.80	125.50	-3	6,789	-0.04%
2023/03/20	6	121.08	5	121.00	120.50	1	6,795	0.02%
2023/03/17	2	119.25	4	119.63	119.50	-2	6,849	-0.03%
2023/03/16	3	115.67	2.1	116.26	116.50	0.9	6,879	0.01%
2023/03/15	0	0.00	0.1	119.50	117.00	-0.1	6,955	0.00%
2023/03/14	7	117.93	4	117.63	116.50	3	7,024	0.04%
2023/03/13	37	116.50	39	119.26	120.50	-2	7,217	-0.03%
2023/03/10	7.1	124.06	23.3	124.77	124.00	-16.2	7,418	-0.22%
2023/03/09	12	132.33	26	132.02	128.00	-14	7,584	-0.18%
2023/03/08	2.1	127.95	4.2	127.20	128.00	-2.1	7,472	-0.03%
2023/03/07	12	128.29	4	127.88	127.00	8	7,556	0.11%
2023/03/06	30	130.45	27	129.81	130.00	3	7,594	0.04%
2023/03/03	13.3	128.46	5	127.40	127.00	8.3	7,687	0.11%
2023/03/02	11	126.95	19	126.55	126.50	-8	7,798	-0.10%
2023/03/01	4	125.37	4	124.75	127.00	0	7,790	0.00%
2023/02/24	45	125.54	13	125.81	124.00	32	7,833	0.41%
2023/02/23	18	126.03	24	127.52	128.00	-6	7,790	-0.08%
2023/02/22	17	122.15	27	121.98	122.50	-10	7,937	-0.13%
2023/02/21	20	127.75	19	128.32	127.00	1	8,019	0.01%
2023/02/20	41.2	127.54	40.2	127.40	127.50	1.1	7,974	0.01%
2023/02/17	80.1	122.64	63	121.21	123.00	17.1	7,825	0.22%
2023/02/16	5	117.60	7	117.65	118.50	-2	7,829	-0.03%
2023/02/15	12	114.96	15.2	115.43	115.50	-3.2	8,157	-0.04%
2023/02/14	60.1	118.98	46.4	119.45	116.50	13.7	8,149	0.17%
2023/02/13	8	115.19	8	115.38	115.50	0	8,051	0.00%
2023/02/10	15.2	117.35	13.1	116.77	115.00	2.1	8,172	0.03%
2023/02/09	14.2	115.89	26	116.62	117.00	-11.8	8,302	-0.14%
2023/02/08	24.3	116.41	12	115.50	114.50	12.3	8,304	0.15%
2023/02/07	19.1	115.63	11	115.64	115.50	8.1	8,270	0.10%
2023/02/06	26	117.46	16.2	118.13	119.00	9.9	8,347	0.12%
2023/02/03	30.2	114.79	64.6	115.95	118.00	-34.4	8,352	-0.41%
2023/02/02	13	108.77	21.1	108.83	108.50	-8.1	8,079	-0.10%
2023/02/01	6	106.08	11	106.14	105.50	-5	8,565	-0.06%
2023/01/31	10	104.00	6.1	104.00	104.50	3.9	8,592	0.05%
2023/01/30	55.1	103.59	63.2	102.48	103.00	-8.1	8,629	-0.09%
2023/01/17	1	97.60	4	97.07	96.80	-3	8,747	-0.03%
2023/01/16	8	95.97	7.1	96.72	97.40	0.9	8,952	0.01%
2023/01/13	24	98.03	25.3	97.74	96.00	-1.3	8,997	-0.01%
2023/01/12	6.2	97.28	4.2	95.68	95.30	2	8,962	0.02%
2023/01/11	2.2	97.89	2.1	97.75	98.30	0.1	8,993	0.00%
2023/01/10	10.2	98.38	15	98.81	97.50	-4.9	9,081	-0.05%
2023/01/09	9	97.82	7	97.24	96.70	2	9,089	0.02%
2023/01/06	7	96.49	3.1	96.88	96.70	3.9	9,139	0.04%
2023/01/05	11.1	97.01	10.6	96.60	96.00	0.5	9,212	0.01%
2023/01/04	12.4	95.11	13	95.63	96.10	-0.7	9,225	-0.01%
2023/01/03	3.1	90.05	7	91.00	92.50	-3.9	9,221	-0.04%
2022/12/30	2	88.95	4	88.18	88.00	-2	9,307	-0.02%
2022/12/29	0	0.00	4	88.00	87.80	-4	9,430	-0.04%
2022/12/28	4	89.02	4	88.48	88.30	0	9,677	0.00%
2022/12/27	4	88.98	1	91.00	90.30	3	9,891	0.03%
2022/12/26	1	88.70	1.2	87.73	87.60	-0.2	10,053	0.00%
2022/12/23	1	88.60	0.5	88.42	88.80	0.5	10,276	0.00%
2022/12/22	2	88.90	1	89.00	88.60	1	10,418	0.01%
2022/12/21	4.5	90.31	4	89.38	88.40	0.5	10,525	0.00%
2022/12/20	8.6	92.79	13	93.97	89.30	-4.4	10,634	-0.04%
2022/12/19	1	95.54	3	94.90	93.70	-2	10,700	-0.02%
2022/12/16	9.3	97.06	22.2	96.37	95.70	-12.9	10,759	-0.12%
2022/12/15	3	101.83	2	101.00	101.00	1	10,815	0.01%
2022/12/14	7	102.86	6	102.58	102.50	1	10,830	0.01%
2022/12/13	4	101.63	2	102.25	101.00	2	10,885	0.02%
2022/12/12	5	101.72	2	102.50	101.00	3	10,901	0.03%
2022/12/09	12.1	106.50	19	106.68	105.50	-6.9	10,914	-0.06%
2022/12/08	7	104.21	7	104.36	104.00	0	10,879	0.00%
2022/12/07	48	105.42	34.5	103.61	103.00	13.5	10,887	0.12%
2022/12/06	17.1	106.06	10.1	105.85	104.50	7	10,835	0.06%
2022/12/05	33.1	109.18	16.1	109.35	109.50	17	10,850	0.16%
2022/12/02	50.3	105.30	54.2	107.08	107.00	-3.9	10,675	-0.04%
2022/12/01	16	98.04	28	98.35	100.00	-12	10,409	-0.12%
2022/11/30	7.1	95.15	20.2	95.38	93.70	-13.1	10,390	-0.13%
2022/11/29	43.2	94.87	10.6	94.84	94.50	32.6	10,435	0.31%
2022/11/28	9.7	96.91	26.2	96.29	97.60	-16.5	10,366	-0.16%
2022/11/25	33.3	97.00	27	97.04	96.50	6.3	10,336	0.06%
2022/11/24	14.1	95.05	12.2	94.84	96.20	1.9	10,197	0.02%
2022/11/23	5	91.62	2	91.90	91.10	3	10,093	0.03%
2022/11/22	8.2	92.20	18.1	91.44	90.90	-9.9	10,131	-0.10%
2022/11/21	12	94.98	11	94.92	94.30	1	10,157	0.01%
2022/11/18	56.2	97.09	68	95.64	95.10	-11.8	10,210	-0.12%
2022/11/17	16	95.63	15.1	95.45	96.30	0.9	10,032	0.01%
2022/11/16	14.1	94.42	13.3	94.74	94.30	0.8	9,957	0.01%
2022/11/15	22	93.87	13.3	93.96	94.50	8.8	9,958	0.09%
2022/11/14	127.1	94.69	118	94.52	95.00	9.1	10,052	0.09%	大買/大賣/
2022/11/11	142.1	95.17	139	93.51	91.70	3.1	10,143	0.03%	大買/大賣/
2022/11/10	22.1	91.71	21.1	90.99	91.00	1.1	9,942	0.01%
2022/11/09	15	91.27	14	91.13	91.80	1	10,574	0.01%
2022/11/08	20	89.98	29	90.43	88.50	-9	10,728	-0.08%
2022/11/07	41.1	90.46	17	89.74	89.00	24.1	10,775	0.22%
2022/11/04	8	88.21	7	88.31	89.00	1	10,622	0.01%
2022/11/03	20	88.73	21	88.81	88.60	-1	10,544	-0.01%
2022/11/02	21.1	88.19	24.1	88.38	89.00	-3	10,572	-0.03%
2022/11/01	9.1	86.69	15	86.29	87.10	-5.9	10,461	-0.06%
2022/10/31	20	83.42	16	83.53	83.40	4	10,351	0.04%
2022/10/28	41.4	83.16	32	82.89	82.10	9.4	10,407	0.09%
2022/10/27	2	80.80	11	81.95	82.60	-9	9,923	-0.09%
2022/10/26	17	75.25	6	75.37	75.10	11	9,967	0.11%
2022/10/25	26	76.18	38	76.57	75.20	-12	9,988	-0.12%
2022/10/24	34.1	84.73	38	84.06	82.10	-3.9	10,014	-0.04%
2022/10/21	10	81.33	5	82.80	80.10	5	10,055	0.05%
2022/10/20	6	84.68	5	84.86	83.60	1	10,334	0.01%
2022/10/19	9	88.01	11	87.12	85.20	-2	10,430	-0.02%
2022/10/18	7	87.67	7	88.27	87.40	0	10,586	0.00%
2022/10/17	9	86.77	12	87.85	89.70	-3	11,013	-0.03%
2022/10/14	5	85.06	5	85.78	85.80	0	11,393	0.00%
2022/10/13	8	82.78	9	82.63	78.00	-1	11,510	-0.01%
2022/10/12	12	85.70	10	85.76	84.40	2	11,553	0.02%
2022/10/11	8	86.69	22	87.59	86.40	-14	11,710	-0.12%
2022/10/07	8	91.91	9	92.81	90.30	-1	11,951	-0.01%
2022/10/06	11	93.63	14.2	93.81	93.70	-3.2	12,160	-0.03%
2022/10/05	35	94.15	25	94.36	92.50	10	12,257	0.08%
2022/10/04	33	93.16	14	92.67	94.00	19	12,307	0.15%
2022/10/03	23	89.77	26.1	91.85	92.70	-3.1	12,390	-0.02%
2022/09/30	22	86.82	28.1	85.56	88.10	-6.1	12,546	-0.05%
2022/09/29	18.1	86.80	20	85.15	83.30	-1.9	12,679	-0.02%
2022/09/28	29	89.88	27	89.89	88.80	2	12,789	0.02%
2022/09/27	15	90.09	21	89.56	93.40	-6	12,951	-0.05%
2022/09/26	10	90.88	5	90.80	87.60	5	13,042	0.04%
2022/09/23	4	96.78	3	96.87	96.60	1	13,268	0.01%
2022/09/22	10	96.30	8	97.69	100.50	2	13,500	0.01%
2022/09/21	1	98.40	10	100.50	98.00	-9	13,616	-0.07%
2022/09/20	8	99.26	3	97.63	99.30	5	13,833	0.04%
2022/09/19	1	100.00	0.1	100.00	99.50	0.9	13,892	0.01%
2022/09/16	13	103.38	7	102.36	100.00	6	14,077	0.04%
2022/09/15	5	103.80	3	105.33	103.00	2	14,300	0.01%
2022/09/14	13	103.04	17	103.26	107.00	-4	14,506	-0.03%
2022/09/13	9	105.33	8	105.31	104.50	1	14,714	0.01%
2022/09/12	11	106.45	6	106.17	104.50	5	14,947	0.03%
2022/09/08	19	103.18	5	103.80	104.50	14	15,021	0.09%
2022/09/07	12	101.62	23	101.41	101.50	-11	15,044	-0.07%
2022/09/06	20.1	106.56	32.1	106.70	102.50	-12	15,134	-0.08%
2022/09/05	27	115.20	18	117.14	113.00	9	15,073	0.06%
2022/09/02	6	120.25	4	120.63	120.00	2	15,046	0.01%
2022/09/01	7.1	121.13	10	120.70	120.00	-2.9	15,125	-0.02%
2022/08/31	9	122.83	11	122.77	123.50	-2	15,229	-0.01%
2022/08/30	15	121.57	7.1	121.79	120.50	8	15,284	0.05%
2022/08/29	3	120.17	5.3	119.83	122.50	-2.3	15,418	-0.02%
2022/08/26	8	129.06	5	126.30	125.50	3	15,490	0.02%
2022/08/25	7	128.36	9	128.39	127.00	-2	15,557	-0.01%
2022/08/24	14	127.96	6	127.75	125.50	8	15,670	0.05%
2022/08/23	28.2	126.50	29	128.10	129.00	-0.9	15,831	-0.01%
2022/08/22	9.2	129.83	8	129.06	128.00	1.2	15,996	0.01%
2022/08/19	27.1	133.34	20	133.88	133.00	7.1	16,019	0.04%
2022/08/18	54	130.94	53.1	130.55	132.00	0.9	15,969	0.01%
2022/08/17	17.1	129.21	25	130.54	128.00	-8	15,821	-0.05%
2022/08/16	111.1	133.34	99	132.14	131.50	12.1	15,835	0.08%	大買/
2022/08/15	28	126.52	31	128.35	130.50	-3	15,334	-0.02%
2022/08/12	25.2	118.74	26	118.37	119.00	-0.8	15,269	-0.01%
2022/08/11	12	116.29	10	114.80	113.50	2	15,319	0.01%
2022/08/10	9	114.28	8	114.00	115.00	1	15,659	0.01%
2022/08/09	18	116.89	16	115.81	114.50	2	16,036	0.01%
2022/08/08	19	113.79	22	113.70	114.00	-3	16,251	-0.02%
2022/08/05	15	117.00	17	116.88	116.00	-2	16,600	-0.01%
2022/08/04	22	113.57	18	114.08	115.00	4	16,799	0.02%
2022/08/03	4	115.37	6.1	113.83	111.00	-2.1	16,929	-0.01%
2022/08/02	15	116.07	21	116.93	118.50	-6	17,154	-0.03%
2022/08/01	2	118.75	7.1	120.85	120.50	-5.1	17,327	-0.03%
2022/07/29	14	120.50	10.1	120.40	120.50	4	17,475	0.02%
2022/07/28	12.2	123.20	20	124.60	119.50	-7.8	17,587	-0.04%
2022/07/27	33	123.38	20	123.60	125.50	13	17,514	0.07%
2022/07/26	41.1	132.19	52	130.93	129.50	-11	17,300	-0.06%
2022/07/25	36.1	137.77	30	138.27	137.00	6.1	17,314	0.03%
2022/07/22	133.1	146.37	130	145.82	143.00	3.1	17,441	0.02%	大買/大賣/
2022/07/21	97.2	140.09	76.1	140.81	145.00	21.2	17,174	0.12%
2022/07/20	56	135.41	52	135.09	133.50	4	17,003	0.02%
2022/07/19	24	132.19	30	131.88	130.50	-6	17,046	-0.04%
2022/07/18	100.1	134.86	95	135.49	132.50	5.1	17,195	0.03%
2022/07/15	28.1	133.04	30	134.50	133.00	-1.9	17,198	-0.01%
2022/07/14	18	130.53	21	133.19	134.00	-3	17,096	-0.02%
2022/07/13	32	130.84	25	129.70	126.00	7	17,010	0.04%
2022/07/12	28	124.98	44.5	125.67	127.00	-16.5	17,014	-0.10%
2022/07/11	53.5	129.71	48	129.78	131.50	5.5	17,012	0.03%
2022/07/08	27	131.17	27	132.19	134.50	0	16,992	0.00%
2022/07/07	26	128.38	24.1	128.61	128.00	1.9	16,796	0.01%
2022/07/06	34	131.66	68	129.96	125.00	-34	16,633	-0.20%
2022/07/05	36	134.54	39	136.35	138.50	-3	16,483	-0.02%
2022/07/04	50	137.91	41	136.46	135.50	9	16,684	0.05%
2022/07/01	55	143.94	41	141.95	140.50	14	16,796	0.08%
2022/06/30	39	142.77	39	145.31	149.00	0	16,587	0.00%
2022/06/29	5	147.30	7	145.79	150.50	-2	16,412	-0.01%
2022/06/28	38.6	152.66	29	150.81	148.50	9.6	16,339	0.06%
2022/06/27	5.1	167.29	6.1	165.40	164.50	-1	16,379	-0.01%
2022/06/24	19.3	161.72	11	162.64	160.00	8.3	16,541	0.05%
2022/06/23	39.1	160.05	47.1	159.46	161.00	-8	16,472	-0.05%
2022/06/22	21.1	163.52	20	159.60	155.50	1.1	16,295	0.01%
2022/06/21	25	168.72	27	168.57	171.50	-2	16,251	-0.01%
2022/06/20	57.2	178.97	66	172.32	164.50	-8.8	16,400	-0.05%
2022/06/17	40.7	185.79	36	187.06	182.50	4.7	16,557	0.03%
2022/06/16	37.1	201.04	60	196.15	191.00	-22.9	17,063	-0.13%
2022/06/15	52.1	205.70	26.3	205.64	199.00	25.8	17,598	0.15%
2022/06/14	22	200.66	18	202.14	204.50	4	17,776	0.02%
2022/06/13	7	197.79	17.3	199.25	201.00	-10.3	18,080	-0.06%
2022/06/10	5.2	199.58	7	200.21	201.00	-1.8	18,463	-0.01%
2022/06/09	25	200.98	25	200.06	204.00	0	18,948	0.00%
2022/06/08	28.3	201.95	21	202.86	200.50	7.3	19,158	0.04%
2022/06/07	12.1	202.09	19	201.74	200.50	-6.9	19,466	-0.04%
2022/06/06	10.1	207.91	9	207.83	208.50	1.1	19,980	0.01%
2022/06/02	31	211.15	25.1	211.32	213.50	5.9	20,703	0.03%
2022/06/01	24	211.92	24	210.85	208.50	0	21,005	0.00%
2022/05/31	29	209.22	27	210.20	211.50	2	21,454	0.01%
2022/05/30	21.3	201.89	21	204.69	211.50	0.3	22,102	0.00%
2022/05/27	10	196.05	14	196.07	192.50	-4	22,692	-0.02%
2022/05/26	29.2	194.87	24	193.27	191.00	5.2	23,005	0.02%
2022/05/25	14	195.93	15.1	196.32	197.50	-1.1	23,638	0.00%
2022/05/24	25.2	197.50	28	199.98	194.00	-2.9	23,892	-0.01%
2022/05/23	37.2	204.68	32.1	205.48	202.00	5.1	24,202	0.02%
2022/05/20	22.4	209.76	20	211.65	208.00	2.4	24,359	0.01%
2022/05/19	11	207.27	18	208.39	213.50	-7	24,259	-0.03%
2022/05/18	31	215.69	21	215.43	213.50	10	24,343	0.04%
2022/05/17	55	203.85	71.2	205.23	212.00	-16.2	24,314	-0.07%
2022/05/16	44	199.14	27.3	199.05	196.00	16.7	24,621	0.07%
2022/05/13	54.1	195.74	53.1	196.42	197.00	1	25,140	0.00%
2022/05/12	48.6	190.69	40	187.99	183.50	8.6	25,318	0.03%
2022/05/11	39.1	192.87	41	194.71	194.50	-1.9	25,571	-0.01%
2022/05/10	24.2	187.56	23.2	187.27	196.50	1	26,008	0.00%
2022/05/09	31.2	186.71	34	186.97	184.50	-2.9	26,206	-0.01%
2022/05/06	26.1	196.91	27.1	196.47	192.00	-1	26,424	0.00%
2022/05/05	33.4	212.36	31.1	212.34	211.50	2.3	26,377	0.01%
2022/05/04	27.2	206.30	27	205.13	205.00	0.2	26,305	0.00%
2022/05/03	20.1	204.54	30	203.80	205.00	-9.9	26,451	-0.04%
2022/04/29	30	206.92	17	206.26	199.50	13	26,513	0.05%
2022/04/28	27.3	207.17	19	209.13	204.00	8.2	26,627	0.03%
2022/04/27	17.1	201.28	14.1	197.75	203.50	3	26,744	0.01%
2022/04/26	33	201.38	31	202.66	203.50	2	26,663	0.01%
2022/04/25	20.1	205.07	34	203.63	199.50	-13.9	26,652	-0.05%
2022/04/22	40.1	227.57	33	228.61	221.50	7.1	26,853	0.03%
2022/04/21	25.1	234.08	30.1	233.20	239.00	-5	26,713	-0.02%
2022/04/20	19.1	224.89	22.1	223.92	229.00	-3	26,560	-0.01%
2022/04/19	30.2	229.20	20	226.05	221.50	10.2	26,443	0.04%
2022/04/18	25.1	225.50	25.1	225.28	226.50	0	26,356	0.00%
2022/04/15	35.2	229.52	28.1	228.95	225.50	7.1	26,358	0.03%
2022/04/14	35.2	237.29	27.1	240.19	232.00	8.1	26,251	0.03%
2022/04/13	18.1	255.14	6	257.58	248.00	12.1	26,134	0.05%
2022/04/12	15	255.60	15	255.73	249.50	0	26,067	0.00%
2022/04/11	11.3	255.85	14	252.32	246.00	-2.8	25,928	-0.01%
2022/04/08	69.2	266.74	65.1	264.18	264.50	4.1	25,894	0.02%
2022/04/07	31.7	288.71	37.1	287.70	272.00	-5.4	25,455	-0.02%
2022/04/06	24.6	296.83	24.1	296.71	302.00	0.5	25,191	0.00%
2022/04/01	26.2	297.60	19.2	296.29	300.00	7	25,234	0.03%
2022/03/31	21	300.55	25	300.40	302.00	-4	25,247	-0.02%
2022/03/30	29.2	311.03	38	312.63	304.50	-8.8	25,271	-0.03%
2022/03/29	37.2	313.10	37.1	313.41	309.00	0.1	25,361	0.00%
2022/03/28	16	298.34	23	295.24	303.00	-7	25,412	-0.03%
2022/03/25	18	296.53	20.1	296.19	292.50	-2.1	25,973	-0.01%
2022/03/24	28.1	299.90	14	301.21	292.00	14.1	26,531	0.05%
2022/03/23	46	316.63	45.1	318.48	298.00	0.9	26,924	0.00%
2022/03/22	56.1	302.38	49.1	301.42	307.00	7	26,954	0.03%
2022/03/21	70.1	297.21	87.3	297.24	306.50	-17.2	26,822	-0.06%
2022/03/18	87	290.96	64	290.00	291.50	23	26,240	0.09%
2022/03/17	36	282.39	62.1	284.36	292.00	-26.1	25,674	-0.10%
2022/03/16	48	266.85	47	266.93	265.50	1	25,410	0.00%
2022/03/15	45.5	281.83	30	281.62	265.00	15.5	25,180	0.06%
2022/03/14	66	295.47	67.1	296.21	294.00	-1.1	24,990	0.00%
2022/03/11	55	284.97	65	282.43	289.50	-10	24,549	-0.04%
2022/03/10	51	279.18	46	278.54	279.00	5	24,273	0.02%
2022/03/09	74	274.83	83	274.24	270.50	-9	24,002	-0.04%
2022/03/08	110	272.45	95.1	272.86	265.50	14.9	23,491	0.06%	大買/
2022/03/07	50.2	269.13	53.1	269.41	265.00	-2.8	22,922	-0.01%
2022/03/04	84.6	289.10	85	288.46	281.00	-0.4	22,690	0.00%
2022/03/03	67.3	291.96	59.1	294.22	293.50	8.2	22,257	0.04%
2022/03/02	74	261.84	115	262.16	273.00	-41	21,598	-0.19%	大賣/
2022/03/01	38.3	249.54	31	249.82	248.50	7.3	20,908	0.03%
2022/02/25	92	247.42	106.3	245.81	245.00	-14.3	20,682	-0.07%	大賣/
2022/02/24	54.1	234.56	50.1	236.23	233.00	4	20,263	0.02%
2022/02/23	52.1	235.64	53	235.48	238.50	-0.9	20,564	0.00%
2022/02/22	35	232.01	26	232.12	226.50	9	20,451	0.04%
2022/02/21	11	236.59	14	236.64	240.00	-3	20,648	-0.01%
2022/02/18	53.1	235.02	45	236.54	238.50	8.1	21,484	0.04%
2022/02/17	39.1	237.96	34.1	238.93	236.00	5	21,706	0.02%
2022/02/16	80.2	250.48	63	250.17	245.50	17.2	22,235	0.08%
2022/02/15	82	261.55	69.1	261.03	245.00	12.9	22,917	0.06%
2022/02/14	78	266.10	68.3	265.25	265.00	9.8	22,606	0.04%
2022/02/11	68	260.49	87.2	259.45	271.00	-19.2	22,673	-0.08%
2022/02/10	89.1	251.52	91.7	250.71	246.50	-2.6	22,468	-0.01%
2022/02/09	61	233.35	69.4	235.99	243.00	-8.4	21,779	-0.04%
2022/02/08	36.4	218.62	50.2	218.65	221.00	-13.7	21,383	-0.06%
2022/02/07	17	205.00	27.1	208.09	213.50	-10.1	21,002	-0.05%
2022/01/26	39.6	202.00	35	197.90	194.50	4.6	21,059	0.02%
2022/01/25	30	205.40	28	206.50	205.00	2	21,190	0.01%
2022/01/24	25.1	200.48	41.2	196.67	204.50	-16.1	21,345	-0.08%
2022/01/21	30.5	205.31	31	204.95	198.00	-0.5	21,519	0.00%
2022/01/20	44.2	210.26	43	209.66	210.00	1.2	21,736	0.01%
2022/01/19	27	205.98	36	205.31	207.00	-9	21,725	-0.04%
2022/01/18	29	205.17	23	204.98	205.50	6	22,038	0.03%
2022/01/17	55	198.79	48.5	200.12	203.50	6.5	21,998	0.03%
2022/01/14	25	188.80	29	189.90	192.00	-4	21,910	-0.02%
2022/01/13	8	187.56	8	187.06	185.50	0	22,163	0.00%
2022/01/12	12	192.46	11	191.77	191.50	1	22,460	0.00%
2022/01/11	22	190.09	24	189.71	191.50	-2	22,880	-0.01%
2022/01/10	22.2	187.79	26	187.17	190.00	-3.8	22,961	-0.02%
2022/01/07	16	183.03	10	184.10	179.00	6	23,066	0.03%
2022/01/06	28	193.27	19	193.53	194.00	9	23,236	0.04%
2022/01/05	10.1	191.96	24.1	193.54	188.00	-14	23,394	-0.06%
2022/01/04	8	198.31	8.1	198.20	198.00	-0.1	23,775	0.00%
2022/01/03	6	198.25	4	200.00	196.00	2	24,054	0.01%
2021/12/30	2.1	197.98	1	200.50	201.50	1.1	24,307	0.00%
2021/12/29	7	197.29	7	197.79	197.00	0	24,731	0.00%
2021/12/28	12.1	200.71	12	201.96	199.50	0.1	25,218	0.00%
2021/12/27	26	195.19	19	196.53	198.00	7	25,437	0.03%
2021/12/24	12.1	202.81	8	204.68	199.00	4.1	25,595	0.02%
2021/12/23	51	210.72	55	208.60	206.00	-4	25,704	-0.02%
2021/12/22	29	207.86	25	207.18	204.00	4	25,675	0.02%
2021/12/21	68.1	207.50	80.1	206.59	206.50	-12	25,621	-0.05%
2021/12/20	74.1	209.56	78.1	210.17	198.00	-3.9	25,464	-0.02%
2021/12/17	67	206.99	53.1	205.57	205.00	13.9	25,290	0.05%
2021/12/16	34	200.03	51.2	199.35	208.00	-17.2	25,375	-0.07%
2021/12/15	26	188.27	30	188.83	189.50	-4	25,699	-0.02%
2021/12/14	6.1	178.50	16	178.59	179.50	-9.9	25,866	-0.04%
2021/12/13	12.1	181.47	15	181.70	183.50	-2.9	26,304	-0.01%
2021/12/10	18	182.06	15	183.33	180.50	3	26,599	0.01%
2021/12/09	25.3	188.08	11	188.73	186.50	14.3	26,821	0.05%
2021/12/08	27	190.61	24	191.69	195.00	3	27,138	0.01%
2021/12/07	18	187.81	21	187.95	184.00	-3	27,624	-0.01%
2021/12/06	8	186.13	10	184.70	187.50	-2	27,917	-0.01%
2021/12/03	24	185.06	19	185.95	183.00	5	29,107	0.02%
2021/12/02	19	187.34	12	186.42	185.50	7	29,262	0.02%
2021/12/01	44	187.09	44.1	189.24	194.00	-0.1	29,561	0.00%
2021/11/30	38.2	187.96	36.1	186.70	182.50	2.1	30,953	0.01%
2021/11/29	45.1	179.48	47.1	177.00	185.00	-2	31,179	-0.01%
2021/11/26	31	177.84	35	177.81	177.00	-4	31,689	-0.01%
2021/11/25	24	185.40	20.1	183.97	181.00	4	32,666	0.01%
2021/11/24	28.1	186.03	28	185.43	188.00	0.1	32,558	0.00%
2021/11/23	43	191.49	39	189.77	189.00	4	32,605	0.01%
2021/11/22	51	198.36	76.2	197.92	193.50	-25.1	32,490	-0.08%
2021/11/19	41	187.85	37.3	187.95	188.50	3.7	32,013	0.01%
2021/11/18	49	193.59	34.1	192.01	190.00	15	32,109	0.05%
2021/11/17	94	189.28	114.3	189.47	193.00	-20.3	32,077	-0.06%	大賣/
2021/11/16	65	178.66	55.1	178.49	179.00	10	31,411	0.03%
2021/11/15	84.2	177.00	98.6	178.62	182.00	-14.4	31,398	-0.05%
2021/11/12	161.4	171.86	162.1	169.02	165.50	-0.8	30,764	0.00%	大買/大賣/
2021/11/11	100	158.74	133.1	157.91	166.50	-33.1	29,670	-0.11%	大賣/
2021/11/10	52.1	152.69	49	152.64	151.50	3.1	29,338	0.01%
2021/11/09	39	144.69	43	145.83	147.00	-4	28,924	-0.01%
2021/11/08	12	137.92	3	136.67	138.50	9	28,818	0.03%
2021/11/05	18.2	137.29	16.1	137.19	138.50	2.1	29,012	0.01%
2021/11/04	17	136.65	19	137.66	135.50	-2	29,134	-0.01%
2021/11/03	24	137.42	25.2	138.26	138.50	-1.2	29,096	0.00%
2021/11/02	42.5	148.44	38.1	145.12	142.00	4.4	28,991	0.02%
2021/11/01	44	152.89	49.1	152.13	152.00	-5.1	29,059	-0.02%
2021/10/29	26	147.94	22	148.34	144.00	4	28,845	0.01%
2021/10/28	57	146.37	47	146.95	148.50	10	28,527	0.04%
2021/10/27	34	139.62	33	141.65	145.50	1	28,037	0.00%
2021/10/26	72	143.78	83	142.20	132.50	-11	27,710	-0.04%
2021/10/25	23	144.67	31	144.68	143.50	-8	27,246	-0.03%
2021/10/22	22.1	141.34	29.1	141.39	142.50	-7.1	27,046	-0.03%
2021/10/21	48	138.90	37	138.93	138.00	11	26,749	0.04%
2021/10/20	44.1	134.15	32	133.16	137.50	12.1	26,407	0.05%
2021/10/19	48	129.58	56.2	130.92	131.50	-8.2	26,089	-0.03%
2021/10/18	19	121.05	13	120.69	123.00	6	25,632	0.02%
2021/10/15	27	120.69	27	120.70	121.00	0	25,484	0.00%
2021/10/14	27.1	117.74	39	118.27	121.00	-11.9	25,532	-0.05%
2021/10/13	35.2	118.29	24	118.56	120.50	11.2	25,648	0.04%
2021/10/12	41	121.54	37	121.65	117.50	4	25,808	0.02%
2021/10/08	14	124.00	21.1	127.15	128.50	-7.1	25,528	-0.03%
2021/10/07	35	117.64	20	116.90	117.00	15	25,291	0.06%
2021/10/06	105	116.67	93	116.41	113.50	12	25,205	0.05%	大買/
2021/10/05	79	120.44	94	119.59	125.00	-15	24,788	-0.06%
2021/10/04	43.2	127.30	44	129.03	121.50	-0.8	24,234	0.00%
2021/10/01	57	137.38	28	136.54	135.00	29	23,859	0.12%
2021/09/30	43.1	140.64	26	139.25	140.00	17.1	23,574	0.07%
2021/09/29	45	142.53	62	141.02	138.00	-17	23,288	-0.07%
2021/09/28	17	146.41	33	146.42	148.50	-16	22,975	-0.07%
2021/09/27	74.1	151.52	58.2	149.61	144.50	15.9	22,725	0.07%
2021/09/24	32	155.14	43	155.37	155.00	-11	22,209	-0.05%
2021/09/23	67.1	152.19	64	153.27	152.00	3.1	21,716	0.01%
2021/09/22	76	151.09	73	150.82	147.00	3	21,035	0.01%
2021/09/17	96	150.26	98	147.20	151.00	-2	20,258	-0.01%
2021/09/16	46	143.85	42	143.83	146.00	4	19,748	0.02%
2021/09/15	33	138.65	36	137.97	142.00	-3	19,184	-0.02%
2021/09/14	27	136.93	35	136.86	137.00	-8	18,789	-0.04%
2021/09/13	74	140.36	35	140.34	136.00	39	18,429	0.21%
2021/09/10	46.2	143.48	43	144.92	145.50	3.2	17,864	0.02%
2021/09/09	28	136.79	30	138.73	144.00	-2	17,099	-0.01%
2021/09/08	131	138.10	123	135.53	137.50	8	16,620	0.05%	大買/大賣/
2021/09/07	35	141.13	34	141.22	136.00	1	15,324	0.01%
2021/09/06	76	153.02	66.2	153.05	151.00	9.8	14,999	0.07%
2021/09/03	204.1	154.45	191	149.72	160.00	13.1	14,481	0.09%	大買/大賣/
2021/09/02	50.1	154.33	67.5	155.46	157.50	-17.4	12,775	-0.14%
2021/09/01	37	136.70	76.8	138.36	143.50	-39.8	12,270	-0.32%
2021/08/31	115.7	131.09	100	131.26	130.50	15.7	11,475	0.14%	大買/
2021/08/30	0	0.00	7.1	126.50	126.50	-7.1	10,232	-0.07%
2021/08/27	29	116.26	40	115.03	115.00	-11	10,138	-0.11%
2021/08/26	29	123.98	23.1	122.09	120.50	5.9	9,847	0.06%
2021/08/25	26	123.79	127	123.62	122.50	-101	9,549	-1.06%	大賣/鉅額交易
2021/08/24	134.2	126.78	161.5	124.29	124.00	-27.4	9,265	-0.30%	大買/大賣/
2021/08/23	183	120.42	50	117.90	122.50	133	8,756	1.52%	大買/鉅額交易
2021/08/20	28.1	104.31	36.2	106.35	111.50	-8.1	8,208	-0.10%
2021/08/19	49	108.65	35.6	107.56	101.50	13.4	7,860	0.17%
2021/08/18	41	102.75	41	102.29	106.50	0	7,292	0.00%
2021/08/17	32	103.07	21	102.88	97.00	11	6,989	0.16%
2021/08/16	13	99.02	28	99.90	102.50	-15	6,656	-0.23%
2021/08/13	22.1	101.81	15.4	99.58	97.70	6.7	6,403	0.10%
2021/08/12	16.1	103.68	12	103.00	103.00	4.1	6,118	0.07%
2021/08/11	10.2	104.71	16	104.59	106.00	-5.8	5,838	-0.10%
2021/08/10	8.1	112.77	9	114.89	110.00	-0.9	5,535	-0.02%
2021/08/09	12	122.25	14.2	122.39	122.00	-2.1	5,306	-0.04%
2021/08/06	25	129.52	10	127.35	129.00	15	5,222	0.29%
2021/08/05	23	136.67	28.2	137.79	135.00	-5.2	5,083	-0.10%
2021/08/04	20.1	130.13	11.4	132.68	128.00	8.7	4,647	0.19%
2021/08/03	5.1	137.69	1	139.00	138.00	4.1	4,411	0.09%
2021/08/02	4.1	140.40	3	139.00	142.00	1.1	4,343	0.02%
2021/07/30	7	133.36	3	133.17	133.00	4	4,278	0.09%
2021/07/29	0	0.00	1	124.50	124.50	-1	4,196	-0.02%
2021/07/28	0.2	114.78	3	118.33	113.50	-2.8	4,155	-0.07%
2021/07/27	3.7	131.11	2	124.00	126.00	1.7	4,151	0.04%
2021/07/26	1	124.00	3	128.17	132.50	-2	4,132	-0.05%
2021/07/23	2	116.51	13	117.65	120.50	-11	4,089	-0.27%
2021/07/22	3.3	122.41	11	123.09	123.00	-7.7	4,022	-0.19%
2021/07/21	2	113.50	5	117.10	122.50	-3	3,955	-0.08%
2021/07/20	38.2	111.40	34	110.84	111.50	4.2	3,915	0.11%
2021/07/19	14.6	110.08	35.3	110.24	111.50	-20.7	3,564	-0.58%
2021/07/16	23.2	98.37	32	98.64	101.50	-8.8	3,283	-0.27%
2021/07/15	0	0.00	17	92.61	92.70	-17	2,997	-0.57%
2021/07/14	0	0.00	60	84.30	84.30	-60	2,857	-2.10%
2021/07/13	6	77.05	21	78.14	76.70	-15	2,887	-0.52%
2021/07/12	12	73.28	5	73.60	74.00	7	2,647	0.26%
2021/07/08	1	71.70	5	72.22	72.00	-4	2,614	-0.15%
2021/07/07	2	70.75	0	0.00	69.80	2	2,624	0.08%
2021/07/06	1	71.50	1	72.20	71.30	0	2,731	0.00%
2021/07/05	5	72.00	17	71.25	71.80	-12	2,786	-0.43%
2021/07/02	6	70.40	6	70.30	72.00	0	2,768	0.00%
2021/07/01	0	0.00	7	68.36	69.40	-7	2,742	-0.26%
2021/06/30	1	66.70	0	0.00	66.80	1	2,705	0.04%
2021/06/29	1	66.00	2	66.00	65.90	-1	2,734	-0.04%
2021/06/28	2	65.40	1	65.00	65.80	1	2,968	0.03%
2021/06/25	0	0.00	1	63.30	63.20	-1	2,971	-0.03%
2021/06/23	0	0.00	1	62.20	62.40	-1	3,008	-0.03%
2021/06/22	2	60.90	0	0.00	60.60	2	3,012	0.07%
2021/06/21	0	0.00	4	62.05	62.00	-4	3,006	-0.13%
2021/06/18	1	65.00	0	0.00	63.20	1	3,005	0.03%
2021/06/10	0	0.00	1	62.60	62.80	-1	3,010	-0.03%
2021/06/09	0	0.00	1	61.90	61.80	-1	3,007	-0.03%
2021/06/08	0	0.00	1	61.20	61.60	-1	3,018	-0.03%
2021/06/07	1	59.10	0	0.00	60.30	1	3,014	0.03%
2021/06/04	1	60.40	0	0.00	60.20	1	3,015	0.03%
2021/06/03	2	61.60	1	61.20	61.20	1	3,017	0.03%
2021/06/02	3	61.80	3	62.17	61.00	0	3,015	0.00%
2021/06/01	0	0.00	2	62.00	62.30	-2	3,007	-0.07%
2021/05/28	1	59.00	0	0.00	60.10	1	2,985	0.03%
2021/05/26	2	57.95	0	0.00	58.10	2	3,023	0.07%
2021/05/25	3	58.07	1	57.90	58.10	2	3,063	0.07%
2021/05/24	0	0.00	16	54.76	56.10	-16	3,150	-0.51%
2021/05/21	1	55.00	0	0.00	55.10	1	3,251	0.03%
2021/05/19	10	54.89	1	54.00	54.30	9	3,331	0.27%
2021/05/18	1	52.80	1	51.60	52.80	0	3,317	0.00%
2021/05/17	10	49.46	6	50.06	48.00	4	3,313	0.12%
2021/05/14	10	54.95	5	54.18	53.30	5	3,261	0.15%
2021/05/13	3	55.87	2	53.30	56.10	1	3,208	0.03%
2021/05/12	7	58.83	3	57.67	57.00	4	3,183	0.13%
2021/05/11	9	65.09	5	64.28	63.00	4	3,128	0.13%
2021/05/10	2	67.50	1	67.30	68.00	1	3,118	0.03%
2021/05/07	5	67.18	5	67.50	68.70	0	3,118	0.00%
2021/05/06	7	65.71	12	66.47	65.60	-5	3,098	-0.16%
2021/05/05	1	68.80	0	0.00	68.10	1	3,044	0.03%
2021/05/04	13	69.94	8.2	71.21	68.80	4.8	3,027	0.16%
2021/05/03	12	74.58	7	75.10	74.40	5	2,960	0.17%
2021/04/29	3	73.93	0	0.00	73.80	3	2,920	0.10%
2021/04/28	1.2	75.25	28	75.42	74.90	-26.8	2,943	-0.91%
2021/04/27	23	75.49	0	0.00	75.90	23	2,966	0.78%
2021/04/26	9	76.93	4	77.08	77.10	5	2,934	0.17%
2021/04/23	3	75.43	12	75.37	75.40	-9	2,890	-0.31%
2021/04/22	21	78.40	22	77.81	74.50	-1	2,920	-0.03%
2021/04/21	24	78.71	21	78.43	78.20	3	2,762	0.11%
2021/04/20	5	74.86	4	75.15	75.40	1	2,611	0.04%
2021/04/19	7	75.46	19	75.71	76.30	-12	2,583	-0.46%
2021/04/16	1	71.90	2	71.80	73.00	-1	2,540	-0.04%
2021/04/15	4	71.40	1	71.20	71.20	3	2,618	0.11%
2021/04/14	2	70.45	1	72.40	70.30	1	2,630	0.04%
2021/04/13	8	73.08	14	71.91	71.20	-6	2,640	-0.23%
2021/04/12	23	74.95	14	76.08	73.80	9	2,632	0.34%
2021/04/09	5	73.74	6	73.68	73.30	-1	2,605	-0.04%
2021/04/08	6	72.80	3	72.93	73.40	3	2,539	0.12%
2021/04/07	3	71.90	7	72.36	73.50	-4	2,575	-0.16%
2021/04/06	2	71.00	0	0.00	71.10	2	2,590	0.08%
2021/04/01	14	72.57	6	72.10	72.20	8	2,578	0.31%
2021/03/31	54	73.60	41	73.88	73.00	13	2,542	0.51%
2021/03/30	3	69.63	6	69.65	69.90	-3	2,307	-0.13%
2021/03/26	3	70.90	1	71.00	71.00	2	2,343	0.09%
2021/03/25	0	0.00	1	70.50	70.00	-1	2,391	-0.04%
2021/03/24	0	69.30	3	70.13	69.70	-3	2,408	-0.12%
2021/03/22	2	70.50	15.2	70.21	70.30	-13.2	2,473	-0.53%
2021/03/19	0	0.00	1	70.50	70.30	-1	2,530	-0.04%
2021/03/18	1	71.90	2	70.80	70.70	-1	2,559	-0.04%
2021/03/17	10	70.61	3	70.47	70.90	7	2,674	0.26%
2021/03/16	2	70.70	2	70.80	70.50	0	2,817	0.00%
2021/03/15	16	70.01	1	69.80	69.60	15	3,136	0.48%
2021/03/12	4	69.50	5	69.22	69.00	-1	3,157	-0.03%
2021/03/11	1	68.20	2	68.30	68.50	-1	3,231	-0.03%
2021/03/10	0	0.00	1	67.00	66.80	-1	3,342	-0.03%
2021/03/09	1	67.10	10	67.32	67.10	-9	3,370	-0.27%
2021/03/08	1.1	68.20	3	67.77	67.70	-1.9	3,398	-0.06%
2021/03/05	3	67.67	1	68.70	68.50	2	3,440	0.06%
2021/03/04	1	68.50	0	0.00	68.10	1	3,496	0.03%
2021/03/03	12	68.62	2	68.85	69.20	10	3,553	0.28%
2021/03/02	0	0.00	8	70.11	68.70	-8	3,836	-0.21%
2021/02/26	7	69.29	11	69.00	69.00	-4	4,044	-0.10%
2021/02/25	3	71.20	1	70.90	70.80	2	4,090	0.05%
2021/02/24	31	74.04	16	73.63	71.30	15	4,090	0.37%
2021/02/23	3	72.20	17	74.05	74.90	-14	4,058	-0.34%
2021/02/22	9	72.20	1	72.30	72.00	8	4,054	0.20%
2021/02/19	0	0.00	16	69.71	72.20	-16	4,227	-0.38%
2021/02/18	3.2	68.38	1	68.60	68.70	2.2	4,235	0.05%
2021/02/17	0	0.00	11	66.00	67.60	-11	4,340	-0.25%
2021/02/05	0	0.00	1	65.10	64.90	-1	4,433	-0.02%
2021/02/04	0	0.00	1	64.80	64.90	-1	4,458	-0.02%
2021/02/03	5	65.24	0	0.00	65.20	5	4,496	0.11%
2021/02/01	0	0.00	2	62.55	62.10	-2	4,609	-0.04%
2021/01/29	10	66.30	3	65.00	65.00	7	4,606	0.15%
2021/01/28	1	66.70	0	0.00	66.70	1	4,607	0.02%
2021/01/27	3	67.70	0	0.00	67.70	3	4,626	0.06%
2021/01/26	2	67.80	1	67.00	67.10	1	4,670	0.02%
2021/01/25	1	67.90	2	67.90	68.20	-1	4,720	-0.02%
2021/01/21	6	68.22	3	67.90	67.50	3	4,767	0.06%
2021/01/20	5	70.02	0	0.00	69.10	5	4,732	0.11%
2021/01/19	2	72.10	1	72.00	71.60	1	4,702	0.02%
2021/01/18	3	71.70	0	0.00	71.70	3	4,715	0.06%
2021/01/15	2	74.40	38	74.09	73.00	-36	4,705	-0.76%
2021/01/14	6	73.62	3	73.60	74.40	3	4,682	0.06%
2021/01/13	13	73.23	16	73.49	72.80	-3	4,659	-0.06%
2021/01/12	4	73.48	18	73.35	72.20	-14	4,607	-0.30%
2021/01/11	3	74.67	5	74.22	73.10	-2	4,643	-0.04%
2021/01/08	2	73.15	7	74.61	74.40	-5	4,821	-0.10%
2021/01/07	1	71.90	4	71.03	71.90	-3	4,795	-0.06%
2021/01/06	8	72.28	11	72.93	70.90	-3	4,945	-0.06%
2021/01/05	2	73.70	5	73.72	73.90	-3	4,955	-0.06%
2021/01/04	22	75.45	9	75.23	75.00	13	5,033	0.26%
2020/12/31	1	72.10	5	71.76	72.60	-4	4,985	-0.08%
2020/12/30	14	72.92	9	73.13	72.10	5	5,026	0.10%
2020/12/29	54	71.63	9	70.81	72.10	45	5,142	0.87%
2020/12/28	3	70.33	5	70.52	70.20	-2	5,139	-0.04%
2020/12/25	34	71.01	8	71.15	70.50	26	5,314	0.49%
2020/12/24	4	71.35	4	71.70	71.80	0	5,449	0.00%
2020/12/23	0	0.00	3	70.63	71.40	-3	5,646	-0.05%
2020/12/22	6	71.00	2	70.60	69.60	4	6,050	0.07%
2020/12/21	8	70.76	4	70.78	70.80	4	6,244	0.06%
2020/12/18	1	74.00	15	73.71	73.30	-14	6,809	-0.21%
2020/12/17	4	73.95	3	75.40	73.60	1	7,744	0.01%
2020/12/15	18	73.90	13	74.18	73.20	5	8,420	0.06%
2020/12/14	2	74.20	1	74.10	74.30	1	8,465	0.01%
2020/12/11	18	74.63	4	75.05	73.30	14	8,525	0.16%
2020/12/10	30	77.18	1	78.40	77.00	29	8,469	0.34%
2020/12/09	17	79.18	56	77.79	79.70	-39	8,387	-0.46%
2020/12/08	13	73.92	1	73.70	73.80	12	8,161	0.15%
2020/12/07	14	74.22	0	0.00	73.90	14	8,199	0.17%
2020/12/04	13	74.73	13	74.53	75.80	0	8,144	0.00%
2020/12/03	3	73.17	4.2	73.80	73.00	-1.2	8,086	-0.01%
2020/12/02	4	74.05	2	74.05	74.00	2	8,105	0.02%
2020/12/01	7	74.44	8.4	74.20	74.80	-1.4	8,123	-0.02%
2020/11/30	2	75.50	27	74.44	74.00	-25	8,272	-0.30%
2020/11/27	8	76.05	18	76.03	75.70	-10	8,327	-0.12%
2020/11/26	48	77.59	8	77.98	77.10	40	8,305	0.48%
2020/11/25	9	75.47	24	75.84	76.10	-15	8,093	-0.19%
2020/11/24	4	74.05	1	73.50	73.50	3	7,923	0.04%
2020/11/23	1	74.00	9	74.42	74.20	-8	7,949	-0.10%
2020/11/20	5	74.06	9	74.38	74.00	-4	8,092	-0.05%
2020/11/19	9	74.28	0	0.00	74.60	9	8,168	0.11%
2020/11/18	7	75.94	34	75.06	75.30	-27	8,138	-0.33%
2020/11/17	1	73.20	6	73.33	72.20	-5	8,009	-0.06%
2020/11/16	15	73.52	18	73.72	73.50	-3	8,071	-0.04%
2020/11/13	1	72.80	14	71.48	73.20	-13	8,021	-0.16%
2020/11/12	14	70.51	3	70.10	69.90	11	7,961	0.14%
2020/11/11	5	69.76	6	69.57	69.80	-1	7,966	-0.01%
2020/11/10	11	69.45	1	69.40	69.50	10	7,971	0.13%
2020/11/09	11	71.62	14	71.13	71.90	-3	7,984	-0.04%
2020/11/06	1	69.00	8	69.84	68.80	-7	8,068	-0.09%
2020/11/05	1	68.00	6	68.63	68.70	-5	8,142	-0.06%
2020/11/03	4	67.05	8	67.11	67.90	-4	8,361	-0.05%
2020/11/02	4	65.13	1	64.40	64.30	3	8,369	0.04%
2020/10/30	5	68.30	7	67.70	67.10	-2	8,375	-0.02%
2020/10/29	22	67.92	19	66.96	69.10	3	8,441	0.04%
2020/10/28	5	69.42	2	69.80	69.00	3	8,463	0.04%
2020/10/27	11	69.34	3	69.50	70.70	8	8,496	0.09%
2020/10/26	11	70.20	5	70.06	70.00	6	8,540	0.07%
2020/10/23	2	71.25	1	70.90	71.00	1	8,632	0.01%
2020/10/22	5	70.84	9	70.81	70.60	-4	8,827	-0.05%
2020/10/21	6	72.22	2	71.70	71.70	4	9,069	0.04%
2020/10/20	16	72.96	11	72.82	72.70	5	9,953	0.05%
2020/10/19	9	73.30	9	72.84	73.70	0	10,303	0.00%
2020/10/16	50	74.52	37	74.25	72.70	13	10,308	0.13%
2020/10/15	9	72.12	24	71.99	72.00	-15	10,170	-0.15%
2020/10/14	13	70.69	26	71.95	72.40	-13	10,169	-0.13%
2020/10/13	6	68.95	0	0.00	69.20	6	10,077	0.06%
2020/10/12	12	69.24	4	69.75	68.20	8	10,099	0.08%
2020/10/08	12	72.17	34	72.04	71.70	-22	10,122	-0.22%
2020/10/07	4	71.45	2.3	71.40	71.50	1.7	10,151	0.02%
2020/10/06	27	72.10	18	72.17	71.90	9	10,207	0.09%
2020/10/05	2	69.10	3	68.70	68.80	-1	10,165	-0.01%
2020/09/30	23	68.62	15	69.31	69.70	8	10,249	0.08%
2020/09/29	33	67.98	7	68.21	67.10	26	10,213	0.25%
2020/09/28	23	69.60	9	69.77	68.90	14	10,414	0.13%
2020/09/25	33	72.68	57	74.74	70.60	-24	10,381	-0.23%
2020/09/24	28	78.90	67	78.40	77.50	-39	10,182	-0.38%
2020/09/23	59	84.13	112	82.53	79.20	-53	10,154	-0.52%	大賣/
2020/09/22	79.3	82.21	100	82.47	82.80	-20.7	9,636	-0.21%
2020/09/21	96	78.74	83	78.71	78.50	13	8,779	0.15%
2020/09/18	32	73.53	38	74.49	76.00	-6	8,466	-0.07%
2020/09/17	10	72.50	10	72.82	73.50	0	8,771	0.00%
2020/09/16	21	71.55	20	71.83	71.30	1	8,981	0.01%
2020/09/15	28	70.46	17	70.38	70.30	11	9,002	0.12%
2020/09/14	3.1	68.74	7	69.01	70.30	-3.9	8,977	-0.04%
2020/09/11	8	67.55	7	68.39	67.00	1	8,950	0.01%
2020/09/10	20	72.63	23	72.05	70.70	-3	8,864	-0.03%
2020/09/09	3	70.83	1	70.50	72.20	2	8,829	0.02%
2020/09/08	20	70.35	0	0.00	71.30	20	8,864	0.23%
2020/09/07	12	70.52	1	70.10	70.10	11	8,900	0.12%
2020/09/04	3	71.57	3	71.97	72.30	0	8,915	0.00%
2020/09/03	34	75.08	7	73.67	73.00	27	8,922	0.30%
2020/09/02	2	73.40	2	73.30	73.80	0	8,792	0.00%
2020/09/01	1	70.60	3	69.57	69.50	-2	8,757	-0.02%
2020/08/31	4	69.78	22	70.35	69.90	-18	8,803	-0.20%
2020/08/28	7	72.01	5	71.92	71.80	2	8,850	0.02%
2020/08/27	16	73.39	20	72.25	71.60	-4	8,886	-0.05%
2020/08/26	28	73.50	18	73.52	74.20	10	8,928	0.11%
2020/08/25	16	69.97	21	71.35	71.60	-5	8,918	-0.06%
2020/08/24	11	67.30	11	67.59	68.00	0	8,830	0.00%
2020/08/21	18	64.99	18	64.50	66.30	0	8,793	0.00%
2020/08/20	28	63.36	21	62.10	61.50	7	8,755	0.08%
2020/08/19	10	66.53	11	65.42	65.10	-1	8,734	-0.01%
2020/08/18	16	68.39	25	67.10	67.30	-9	8,721	-0.10%
2020/08/17	1	69.30	0	0.00	68.50	1	8,705	0.01%
2020/08/14	1	69.00	26	67.44	69.40	-25	8,736	-0.29%
2020/08/13	4	68.55	3	68.93	67.80	1	8,761	0.01%
2020/08/12	27	68.96	22	67.94	67.70	5	8,783	0.06%
2020/08/11	35	72.63	18	72.73	71.20	17	8,773	0.19%
2020/08/10	33	77.34	85	76.07	75.90	-52	8,829	-0.59%
2020/08/07	6	74.80	25	75.62	77.50	-19	8,763	-0.22%
2020/08/06	16	73.54	7	73.36	73.10	9	8,760	0.10%
2020/08/05	75	74.77	36	74.02	74.10	39	8,780	0.44%
2020/08/04	20	73.52	5	73.04	72.70	15	8,820	0.17%
2020/08/03	14	75.74	2	76.70	75.00	12	8,745	0.14%
2020/07/31	7	76.49	47	76.36	77.40	-40	8,712	-0.46%
2020/07/30	7	76.10	3	76.20	76.40	4	8,673	0.05%
2020/07/29	67	75.36	41	74.44	76.00	26	8,610	0.30%
2020/07/28	47	77.34	61	77.75	74.00	-14	8,499	-0.16%
2020/07/27	48	79.57	51	78.73	77.50	-3	8,308	-0.04%
2020/07/24	78	84.97	157	85.17	82.40	-79	8,022	-0.98%	大賣/
2020/07/23	44	78.00	65	79.62	82.50	-21	7,124	-0.29%
2020/07/22	66	74.59	9	74.92	75.00	57	6,801	0.84%
2020/07/21	24	74.60	25	74.02	75.00	-1	6,733	-0.01%
2020/07/20	14	71.45	7	71.47	73.10	7	6,595	0.11%
2020/07/17	18	70.47	14	70.26	70.00	4	6,525	0.06%
2020/07/16	2	71.65	5	71.22	72.00	-3	6,473	-0.05%
2020/07/15	22	72.06	16	71.24	69.80	6	6,398	0.09%
2020/07/14	26	74.95	15	74.29	73.80	11	6,280	0.18%
2020/07/13	26	76.18	41	76.41	77.00	-15	6,213	-0.24%
2020/07/10	58	74.82	23	75.11	74.30	35	6,123	0.57%
2020/07/09	32	75.61	24	75.74	75.30	8	6,041	0.13%
2020/07/08	24	74.60	11	75.13	74.30	13	5,943	0.22%
2020/07/07	53	76.74	112	76.26	74.70	-59	5,787	-1.02%	大賣/
2020/07/06	30	71.71	35	72.88	73.70	-5	5,434	-0.09%
2020/07/03	47	65.07	41	65.40	67.00	6	5,255	0.11%
2020/07/02	50	61.05	35	60.39	61.20	15	5,041	0.30%
2020/07/01	11	59.05	10	58.99	59.70	1	4,834	0.02%
2020/06/30	41	58.77	14	58.44	58.90	27	4,705	0.57%
2020/06/29	67	59.28	7	59.41	59.80	60	4,606	1.30%
2020/06/24	58	59.52	194	57.89	56.80	-136	4,380	-3.10%	大賣/鉅額交易
2020/06/23	119	54.98	40	54.85	55.50	79	3,906	2.02%	大買/
2020/06/22	15	53.39	6	54.70	54.70	9	3,596	0.25%
2020/06/18	11	48.61	6	49.04	49.35	5	3,452	0.14%
2020/06/17	3	48.30	7	48.11	47.90	-4	3,412	-0.12%
2020/06/16	5	48.35	2	48.85	48.60	3	3,391	0.09%
2020/06/15	12	49.54	8	49.96	47.80	4	3,384	0.12%
2020/06/12	21	47.12	3	48.90	49.65	18	3,323	0.54%
2020/06/11	13	50.08	9	49.95	48.60	4	3,240	0.12%
2020/06/10	9	50.33	33	50.48	50.40	-24	3,179	-0.75%
2020/06/09	12	51.39	10	51.78	51.30	2	3,147	0.06%
2020/06/08	23	52.62	5	52.46	52.50	18	3,095	0.58%
2020/06/05	7	51.01	8	51.14	52.00	-1	3,025	-0.03%
2020/06/04	3	50.67	8	50.55	50.50	-5	2,946	-0.17%
2020/06/03	24	49.64	20	48.94	50.10	4	2,824	0.14%
2020/06/02	21	50.06	5	49.89	49.45	16	2,741	0.58%
2020/06/01	32	48.28	15	47.72	50.10	17	2,590	0.66%
2020/05/29	6	45.48	9	45.15	45.55	-3	2,412	-0.12%
2020/05/27	8	44.73	3	44.80	44.65	5	2,318	0.22%
2020/05/26	14	45.76	23	44.93	44.55	-9	2,272	-0.40%
2020/05/25	9	43.24	9	43.49	44.00	0	2,182	0.00%
2020/05/22	3	42.62	12	42.19	42.65	-9	2,128	-0.42%
2020/05/21	12	43.34	7	43.11	43.05	5	2,096	0.24%
2020/05/20	3	42.62	7	42.41	42.95	-4	2,028	-0.20%
2020/05/19	7	41.34	2	41.90	41.20	5	1,955	0.26%
2020/05/18	18	44.30	41	44.46	43.55	-23	1,849	-1.24%
2020/05/15	18	42.56	19	42.86	43.00	-1	1,701	-0.06%
2020/05/14	6	40.63	6	40.68	39.90	0	1,534	0.00%
2020/05/13	5	41.56	13	41.61	42.00	-8	1,460	-0.55%
2020/05/12	1	39.60	17	39.97	40.50	-16	1,340	-1.19%
2020/05/11	10	38.67	16	38.42	38.45	-6	1,260	-0.48%
2020/05/08	1	36.00	8	35.91	36.00	-7	1,147	-0.61%
2020/05/07	9	35.32	9	35.33	35.25	0	1,113	0.00%
2020/05/06	7	33.95	2	34.10	34.00	5	1,079	0.46%
2020/05/05	0	0.00	2	33.70	33.70	-2	1,067	-0.19%
2020/05/04	0	0.00	1	33.20	33.55	-1	1,058	-0.09%
2020/04/30	1	33.80	1	33.95	33.60	0	1,051	0.00%
2020/04/29	2	33.60	1	33.65	33.15	1	1,031	0.10%
2020/04/28	2	33.35	1	33.50	33.35	1	1,024	0.10%
2020/04/27	9	33.79	1	33.35	33.75	8	1,031	0.78%
2020/04/24	7	32.50	6	32.64	32.40	1	981	0.10%
2020/04/23	0	0.00	2	32.15	32.15	-2	976	-0.20%
2020/04/22	0	0.00	2	31.75	32.10	-2	981	-0.20%
2020/04/21	8	32.14	0	0.00	31.55	8	973	0.82%
2020/04/20	7	32.30	0	0.00	32.65	7	952	0.74%
2020/04/17	6	32.90	0	0.00	31.85	6	948	0.63%
2020/04/16	5	31.76	3	32.17	32.30	2	922	0.22%
2020/04/15	1	31.10	4	31.16	32.05	-3	890	-0.34%
2020/04/14	3	31.13	3	31.25	31.25	0	865	0.00%
2020/04/13	0	0.00	5	30.46	30.95	-5	802	-0.62%
2020/04/10	0	0.00	1	28.05	28.15	-1	767	-0.13%
2020/04/09	0	0.00	2	28.45	28.10	-2	775	-0.26%
2020/04/08	2	28.40	0	0.00	28.35	2	781	0.26%
2020/04/07	1	27.95	13	27.30	28.20	-12	780	-1.54%
2020/04/06	20	26.30	0	0.00	26.75	20	773	2.59%
2020/03/31	40	26.65	1	26.80	26.60	39	837	4.66%
2020/03/30	2	26.00	6	26.68	26.85	-4	853	-0.47%
2020/03/27	22	29.07	1	29.10	29.50	21	970	2.16%
2020/03/26	1	27.50	0	0.00	28.30	1	1,039	0.10%
2020/03/25	6	27.73	0	0.00	27.50	6	1,029	0.58%
2020/03/20	1	25.80	10	25.90	25.95	-9	1,017	-0.88%
2020/03/19	13	24.12	11	25.11	24.05	2	1,011	0.20%
2020/03/17	6	27.37	0	0.00	27.15	6	980	0.61%
2020/03/16	2	28.60	5	28.19	28.20	-3	983	-0.31%
2020/03/13	3	27.27	0	0.00	28.20	3	977	0.31%
2020/03/12	2	30.10	0	0.00	30.25	2	949	0.21%
2020/03/09	0	0.00	10	32.00	31.60	-10	910	-1.10%
2020/03/06	1	32.15	0	0.00	32.70	1	903	0.11%
2020/03/05	3	32.33	0	0.00	32.40	3	902	0.33%
2020/03/04	3	31.45	5	31.54	31.95	-2	907	-0.22%
2020/03/03	3	31.63	0	0.00	31.55	3	953	0.31%
2020/02/27	5	31.30	5	31.10	30.75	0	952	0.00%
2020/02/26	9	31.63	8	31.50	31.50	1	957	0.10%
2020/02/25	5	31.72	7	31.71	31.75	-2	949	-0.21%
2020/02/19	7	32.60	7	32.80	32.80	0	948	0.00%
2020/02/18	6	32.62	6	32.55	32.60	0	952	0.00%
2020/02/13	0	35.00	1	33.10	32.80	-1	973	-0.10%
2020/02/12	6	32.70	7	32.66	32.75	-1	981	-0.10%
2020/02/10	1	32.20	0	0.00	32.10	1	987	0.10%
2020/02/06	0	32.75	0	0.00	32.65	0	1,006	0.00%
2020/02/05	0	0.00	1	32.25	32.20	-1	1,010	-0.10%
2020/02/03	0	0.00	5	31.16	31.80	-5	1,034	-0.48%
2020/01/31	0	0.00	5	33.10	33.00	-5	1,046	-0.48%
2020/01/30	4	32.85	0	0.00	32.85	4	1,077	0.37%
2020/01/20	2	36.35	0	0.00	36.50	2	1,055	0.19%
2020/01/16	2	36.05	2	36.43	36.50	0	1,034	0.00%
2020/01/14	2	36.15	1	36.30	36.05	1	1,037	0.10%
2020/01/13	2	36.00	2	35.90	36.00	0	1,032	0.00%
2020/01/09	1	35.20	1	35.20	35.00	0	1,036	0.00%
2020/01/03	4	36.13	3	35.60	35.50	1	1,126	0.09%
2020/01/02	3	36.25	3	36.05	36.30	0	1,114	0.00%
2019/12/31	1	36.60	0	0.00	36.25	1	1,102	0.09%
2019/12/27	2	36.90	0	0.00	36.90	2	1,071	0.19%
2019/12/26	5	37.25	9	36.99	36.95	-4	1,046	-0.38%
2019/12/25	1	36.50	1	36.35	36.35	0	1,004	0.00%
2019/12/24	30	36.67	7	36.46	36.90	23	983	2.34%
2019/12/23	3	35.20	3	36.28	36.55	0	849	0.00%
2019/12/17	2	35.05	0	0.00	34.95	2	747	0.27%
2019/12/16	0	0.00	1	34.50	34.90	-1	739	-0.14%
2019/12/12	0	0.00	1	35.05	34.50	-1	755	-0.13%
2019/12/11	1	35.10	3	35.10	35.10	-2	771	-0.26%
2019/12/03	0	0.00	5	33.70	33.70	-5	775	-0.64%
2019/12/02	2	33.50	5	33.55	33.70	-3	776	-0.39%
2019/11/29	5	34.00	0	0.00	33.90	5	773	0.65%
2019/11/28	2	34.65	0	0.00	34.75	2	761	0.26%
2019/11/27	0	34.20	0	0.00	34.40	0	712	0.00%
2019/11/25	0	0.00	2	34.30	33.70	-2	698	-0.29%
2019/11/21	8	32.99	0	0.00	33.00	8	683	1.17%
2019/11/19	1	33.70	0	0.00	33.10	1	680	0.15%
2019/11/11	0	0.00	5	35.25	33.90	-5	638	-0.78%
2019/11/07	3	34.85	2	34.85	34.85	1	620	0.16%
2019/11/06	4	35.46	4	35.00	35.00	0	614	0.00%
2019/11/05	3	35.45	4	35.53	35.45	-1	601	-0.17%
2019/11/01	3	36.05	2	36.15	36.45	1	577	0.17%
2019/10/31	8	35.80	9	35.91	35.90	-1	563	-0.18%
2019/10/30	8	35.88	11	36.14	35.60	-3	547	-0.55%
2019/10/29	28	36.13	20	36.44	36.15	8	527	1.52%
2019/10/23	4	35.90	1	35.55	35.50	3	470	0.64%
2019/10/22	1	34.85	0	0.00	34.75	1	459	0.22%
2019/10/21	4	34.90	5	34.89	35.00	-1	457	-0.22%
2019/10/18	0	0.00	3	34.70	35.05	-3	452	-0.66%
2019/10/17	3	34.50	3	34.80	35.00	0	443	0.00%
2019/10/16	13	35.20	6	35.18	34.60	7	439	1.59%
2019/10/15	7	34.66	1	34.65	35.00	6	380	1.58%
2019/10/14	2	33.50	15	33.92	35.15	-13	358	-3.62%
2019/10/07	1	32.85	1	32.50	32.50	0	378	0.00%
2019/10/02	1	32.90	0	0.00	32.85	1	385	0.26%
2019/09/27	0	0.00	3	32.70	32.60	-3	384	-0.78%
2019/09/25	1	33.10	0	0.00	33.15	1	394	0.25%
2019/09/24	2	33.40	2	33.65	33.55	0	396	0.00%
2019/09/23	4	33.48	1	33.70	33.55	3	393	0.76%
2019/09/20	0	0.00	3	33.80	33.60	-3	389	-0.77%
2019/09/19	0	0.00	1	33.80	33.55	-1	385	-0.26%
2019/09/18	5	33.80	0	0.00	33.65	5	382	1.31%
2019/09/17	0	0.00	9	34.18	34.15	-9	373	-2.41%
2019/09/16	5	33.93	6	33.43	33.85	-1	359	-0.28%
2019/09/12	6	33.08	6	33.03	33.00	0	339	0.00%
2019/09/11	2	32.75	0	0.00	32.85	2	332	0.60%
2019/09/10	1	31.55	2	32.25	31.90	-1	320	-0.31%
2019/09/06	2	32.90	0	0.00	32.70	2	318	0.63%
2019/09/04	2	31.50	0	0.00	31.85	2	307	0.65%
2019/08/30	0	0.00	2	32.10	31.70	-2	304	-0.66%
2019/08/29	0	0.00	4	31.95	31.90	-4	302	-1.32%
2019/08/28	0	0.00	2	31.70	31.90	-2	304	-0.66%
2019/08/22	4	31.68	2	31.65	31.65	2	308	0.65%
2019/08/20	0	0.00	2	31.20	31.25	-2	311	-0.64%
2019/08/08	1	30.50	0	0.00	30.70	1	388	0.26%
2019/08/07	2	30.50	0	0.00	30.20	2	399	0.50%
2019/07/31	0	0.00	10	32.00	32.20	-10	799	-1.25%
2019/07/30	0	0.00	5	32.21	32.20	-5	882	-0.57%
2019/07/29	0	0.00	2	32.65	32.65	-2	916	-0.22%
2019/07/19	2	32.00	0	0.00	32.30	2	1,182	0.17%
2019/07/17	0	0.00	8	32.56	32.50	-8	1,325	-0.60%
2019/07/12	1	35.35	2	35.50	35.35	-1	1,376	-0.07%
2019/07/11	8	35.00	0	0.00	35.30	8	1,357	0.59%
2019/06/28	0	0.00	1	33.10	33.05	-1	1,434	-0.07%
2019/06/26	0	0.00	1	33.00	32.85	-1	1,442	-0.07%
2019/06/24	0	0.00	1	33.30	33.30	-1	1,449	-0.07%
2019/06/17	5	32.80	5	32.65	32.65	0	1,463	0.00%
2019/06/12	0	0.00	1	32.80	32.85	-1	1,471	-0.07%
2019/05/31	0	0.00	1	33.05	33.00	-1	1,545	-0.06%
2019/05/27	0	0.00	5	31.85	31.80	-5	1,578	-0.32%
2019/05/21	0	0.00	8	32.76	33.30	-8	1,622	-0.49%
2019/05/20	3	33.10	0	0.00	33.00	3	1,621	0.19%
2019/05/17	4	33.71	7	33.96	33.55	-3	1,634	-0.18%
2019/05/16	6	35.53	0	0.00	34.85	6	1,699	0.35%
2019/05/15	1	36.05	0	0.00	36.10	1	1,790	0.06%
2019/05/14	0	0.00	6	35.48	35.65	-6	1,832	-0.33%
2019/05/13	1	37.05	8	36.86	36.35	-7	1,816	-0.39%
2019/05/10	34	38.52	24	38.37	37.85	10	1,788	0.56%
2019/05/09	11	37.87	0	0.00	38.20	11	1,713	0.64%
2019/05/08	14	38.15	12	38.28	38.40	2	1,684	0.12%
2019/05/07	0	0.00	4	37.39	38.95	-4	1,629	-0.25%
2019/05/03	6	36.93	5	37.12	37.90	1	1,516	0.07%
2019/04/29	1	36.50	2	35.90	35.65	-1	1,500	-0.07%
2019/04/26	8	37.53	1	37.60	36.85	7	1,514	0.46%
2019/04/25	1	37.85	23	37.92	38.20	-22	1,479	-1.49%
2019/04/24	0	0.00	5	37.75	37.35	-5	1,400	-0.36%
2019/04/23	0	0.00	4	36.25	36.25	-4	1,284	-0.31%
2019/04/22	5	36.59	0	0.00	36.60	5	1,277	0.39%
2019/04/15	0	35.25	0	0.00	35.45	0	1,352	0.00%
2019/04/10	0	36.70	0	0.00	36.70	0	1,416	0.00%
2019/04/09	0	36.20	0	0.00	36.15	0	1,459	0.00%
2019/04/08	3	37.00	0	0.00	36.35	3	1,454	0.21%
2019/03/27	0	0.00	1	35.40	35.65	-1	1,369	-0.07%
2019/03/13	10	34.68	10	34.20	34.20	0	1,349	0.00%
2019/03/12	1	35.25	2	34.95	34.70	-1	1,351	-0.07%
2019/03/07	1	35.00	0	0.00	34.95	1	1,425	0.07%
2019/02/25	10	35.48	2	35.45	35.45	8	1,533	0.52%
2019/02/22	1	36.10	0	0.00	35.90	1	1,522	0.07%
2019/02/21	0	0.00	10	36.20	36.20	-10	1,515	-0.66%
2019/02/20	0	0.00	2	36.45	36.15	-2	1,506	-0.13%
2019/02/19	0	0.00	1	36.20	36.20	-1	1,478	-0.07%
2019/02/18	6	36.21	6	36.36	36.20	0	1,467	0.00%
2019/02/15	17	36.54	11	36.60	36.45	6	1,443	0.42%
2019/02/14	2	35.73	1	35.90	36.50	1	1,353	0.07%
2019/02/13	1	34.85	1	34.55	35.20	0	1,250	0.00%
2019/02/11	0	0.00	1	33.70	33.70	-1	1,190	-0.08%
2019/01/30	5	34.70	0	0.00	34.60	5	1,175	0.43%
2019/01/29	1	34.10	0	0.00	34.30	1	1,082	0.09%
2019/01/28	0	0.00	2	34.15	33.90	-2	1,047	-0.19%
2019/01/25	0	0.00	5	32.85	32.95	-5	994	-0.50%
2019/01/24	1	33.20	0	0.00	33.00	1	994	0.10%
2019/01/22	6	33.45	6	33.00	32.90	0	986	0.00%
2019/01/21	12	33.85	2	33.80	33.60	10	980	1.02%
2019/01/18	2	33.05	0	0.00	33.55	2	939	0.21%
2019/01/16	1	33.20	0	0.00	33.00	1	881	0.11%
2019/01/14	0	0.00	1	31.60	31.45	-1	816	-0.12%
2019/01/09	2	33.00	1	32.70	32.55	1	801	0.12%
2019/01/08	5	33.60	0	0.00	33.20	5	790	0.63%
2019/01/07	1	34.40	1	34.75	34.10	0	773	0.00%
2019/01/04	4	32.01	2	30.75	33.45	2	676	0.30%
2019/01/03	5	32.19	4	31.80	31.80	1	629	0.16%
2018/12/28	0	0.00	2	31.75	31.60	-2	610	-0.33%
2018/12/24	0	0.00	2	29.75	30.05	-2	573	-0.35%
2018/12/22	2	29.75	0	0.00	29.75	2	575	0.35%
2018/12/11	1	30.90	0	0.00	30.95	1	575	0.17%
2018/12/06	0	0.00	1	31.95	30.85	-1	582	-0.17%
2018/12/05	1	31.50	0	0.00	31.75	1	575	0.17%
2018/12/03	0	0.00	1	33.10	34.00	-1	574	-0.17%
2018/11/30	2	32.25	0	0.00	32.65	2	522	0.38%
2018/11/29	0	0.00	1	33.00	31.85	-1	507	-0.20%
2018/11/27	8	30.75	0	0.00	31.10	8	421	1.90%
2018/11/14	0	0.00	1	27.50	27.50	-1	421	-0.24%
2018/11/08	0	0.00	4	27.15	26.90	-4	444	-0.90%
2018/10/26	0	25.70	0	0.00	24.05	0	581	0.00%
2018/10/25	0	0.00	20	24.82	24.20	-20	598	-3.34%
2018/10/16	0	0.00	1	26.05	26.30	-1	833	-0.12%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/10/02	2	31.65	2	31.40	31.50	0	1,094	0.00%
2018/09/25	1	31.05	0	0.00	31.10	1	1,092	0.09%
2018/09/17	5	31.38	5	31.40	31.35	0	1,086	0.00%
2018/09/14	10	31.33	10	31.91	31.90	0	1,083	0.00%
2018/09/13	4	31.05	4	31.35	31.05	0	1,079	0.00%
2018/09/07	1	31.40	0	0.00	31.10	1	1,063	0.09%
2018/09/03	6	34.25	6	33.25	33.30	0	1,047	0.00%
2018/08/30	3	34.00	3	33.75	33.80	0	1,036	0.00%
2018/08/29	10	33.93	0	0.00	34.00	10	1,042	0.96%
2018/08/27	0	0.00	3	34.18	34.25	-3	1,028	-0.29%
2018/08/24	2	35.23	0	0.00	35.00	2	1,039	0.19%
2018/08/21	0	0.00	12	35.48	35.60	-12	1,048	-1.14%
2018/08/20	0	0.00	3	35.68	35.00	-3	1,052	-0.28%
2018/08/16	13	35.94	5	36.40	35.70	8	1,046	0.76%
2018/08/15	10	36.78	0	0.00	36.65	10	1,037	0.96%
2018/08/13	3	35.17	2	36.50	36.80	1	1,002	0.10%
2018/08/10	5	36.15	0	0.00	35.85	5	972	0.51%
2018/08/08	12	37.96	10	36.80	36.80	2	950	0.21%
2018/08/02	1	37.40	0	0.00	37.10	1	895	0.11%
2018/08/01	1	38.40	2	38.40	38.55	-1	880	-0.11%
2018/07/31	7	37.36	8	37.30	38.50	-1	859	-0.12%
2018/07/27	2	38.15	0	0.00	37.85	2	810	0.25%
2018/07/26	1	38.15	44	38.09	38.45	-43	798	-5.39%
2018/07/25	60	38.89	17	38.69	38.55	43	775	5.55%
2018/07/24	6	38.07	10	38.06	37.90	-4	711	-0.56%
2018/07/19	11	37.38	11	37.07	37.30	0	601	0.00%
2018/07/18	8	35.91	10	36.05	37.50	-2	560	-0.36%
2018/07/17	55	37.51	40	36.63	35.80	15	519	2.89%
2018/07/13	21	34.57	22	34.51	34.65	-1	390	-0.26%
2018/07/12	13	32.79	0	0.00	32.70	13	355	3.66%
2018/07/09	1	29.80	0	0.00	30.15	1	323	0.31%
2018/06/26	0	0.00	3	31.30	30.95	-3	349	-0.86%
2018/06/22	3	32.12	0	0.00	32.35	3	354	0.85%
2018/06/21	4	32.10	4	32.15	32.40	0	360	0.00%
2018/05/31	0	0.00	1	34.45	34.45	-1	306	-0.33%
2018/05/22	0	0.00	0.1	30.95	30.20	-0.1	267	-0.04%
2018/04/19	0	0.00	5	31.85	31.85	-5	482	-1.04%
2018/04/11	0	32.65	0	0.00	32.10	0	502	0.00%
2018/03/30	0	0.00	3	32.95	32.85	-3	525	-0.57%
2018/03/29	1	32.90	0	0.00	32.90	1	525	0.19%
2018/03/20	1	34.65	0	0.00	34.75	1	538	0.19%
2018/03/16	1	35.05	0	0.00	35.05	1	563	0.18%
2018/03/07	1	34.05	0	0.00	34.05	1	616	0.16%
2018/02/22	0	0.00	1	34.20	34.55	-1	710	-0.14%
2018/02/09	1	33.40	0	0.00	33.30	1	728	0.14%
2018/02/05	0	0.00	5	36.50	37.60	-5	836	-0.60%
2018/01/24	1	38.10	0	0.00	37.95	1	1,093	0.09%
2018/01/23	6	38.35	0	0.00	38.20	6	1,130	0.53%
2018/01/17	0	0.00	1	37.85	37.75	-1	1,356	-0.07%
2018/01/15	1	38.00	2	37.68	37.85	-1	1,395	-0.07%
2018/01/04	0	0.00	13	38.05	38.55	-13	1,774	-0.73%
2018/01/03	0	0.00	1	37.00	36.85	-1	1,758	-0.06%