世紀鋼 (9958)-永豐金-新莊券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
286.0
漲跌
▼7.5
漲幅
-2.56%
成交量
11,645張
產業
上市鋼鐵類股
821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

世紀鋼 (9958)籌碼相關－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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
2024/06/04	4	292.57	3	285.17	286.00	1	8,815	0.01%
2024/06/03	0	0.00	5	295.20	293.50	-5	8,761	-0.06%
2024/05/31	4	286.50	0	0.00	287.00	4	8,717	0.05%
2024/05/30	1	289.98	0	0.00	285.50	1	8,658	0.01%
2024/05/29	2	292.75	1	295.00	292.00	1	8,655	0.01%
2024/05/28	0	0.00	0	301.50	302.00	0	8,624	0.00%
2024/05/27	4	304.25	1	314.99	297.00	3	8,627	0.03%
2024/05/24	5	292.90	9.1	291.79	299.50	-4.1	8,472	-0.05%
2024/05/23	3	290.50	5	289.50	288.50	-2	8,346	-0.02%
2024/05/22	13	292.77	13	292.12	294.50	0	8,328	0.00%
2024/05/21	7	260.00	28	267.38	275.50	-21	8,077	-0.26%
2024/05/20	9	251.89	1	256.00	250.50	8	7,769	0.10%
2024/05/17	4	248.75	8	251.00	252.50	-4	7,690	-0.05%
2024/05/16	7	245.85	15	250.93	243.00	-8	7,576	-0.11%
2024/05/15	13	254.78	7	263.61	240.50	6	7,505	0.08%
2024/05/14	9	246.39	11	247.45	248.50	-2	7,230	-0.03%
2024/05/13	5	237.60	5	236.60	236.00	0	6,998	0.00%
2024/05/10	14	220.21	15	224.17	224.50	-1	6,820	-0.01%
2024/05/09	7	231.36	5	230.70	225.50	2	6,721	0.03%
2024/05/08	3	222.00	9	224.17	231.00	-6	6,564	-0.09%
2024/05/07	6	218.48	3	221.33	210.00	3	6,467	0.05%
2024/05/06	1	234.00	0	0.00	223.50	1	6,473	0.02%
2024/05/03	1	232.00	1.1	229.56	230.00	-0.1	6,489	0.00%
2024/05/02	8.1	230.82	6	231.75	230.00	2.1	6,487	0.03%
2024/04/30	5	221.11	10	222.90	223.50	-5	6,468	-0.08%
2024/04/29	3	219.83	12	219.88	217.50	-9	6,652	-0.14%
2024/04/26	4	211.88	12	218.00	212.50	-8	6,693	-0.12%
2024/04/25	7	208.29	9	209.33	207.50	-2	6,699	-0.03%
2024/04/24	1	199.00	2.1	201.00	200.00	-1.1	6,689	-0.02%
2024/04/23	3	199.17	2	195.00	194.00	1	6,756	0.01%
2024/04/22	9	204.50	4	200.00	198.00	5	6,803	0.07%
2024/04/19	7	216.43	6	215.42	212.00	1	6,981	0.01%
2024/04/18	4.1	216.48	4	216.00	215.50	0.1	6,969	0.00%
2024/04/17	25	218.84	24.1	220.14	216.50	0.9	6,996	0.01%
2024/04/16	16.1	213.31	21	213.67	211.50	-4.9	7,118	-0.07%
2024/04/15	3	211.50	5.1	215.41	210.00	-2.1	7,041	-0.03%
2024/04/12	2	198.59	1	201.00	206.50	1	6,916	0.02%
2024/04/11	65	220.75	50	212.83	200.50	15	6,878	0.22%
2024/04/10	3	218.83	3.1	220.23	222.50	-0.1	6,709	0.00%
2024/04/09	1	214.00	1	212.50	212.00	0	6,606	0.00%
2024/04/08	7	210.79	6	213.08	213.50	1	6,659	0.02%
2024/04/03	0	212.50	0	0.00	216.00	0	6,637	0.00%
2024/04/02	0	213.50	0	0.00	212.50	0	6,604	0.00%
2024/04/01	1	222.00	1	218.50	217.00	0	6,618	0.00%
2024/03/29	8	220.75	8	223.06	218.50	0	6,595	0.00%
2024/03/28	4	223.38	2	223.25	221.00	2	6,601	0.03%
2024/03/27	5	225.00	0	0.00	221.50	5	6,580	0.08%
2024/03/26	2	237.75	3	234.33	228.50	-1	6,614	-0.02%
2024/03/25	2	229.75	15	229.37	237.50	-13	6,471	-0.20%
2024/03/22	11	224.73	9.1	225.98	221.00	1.9	6,440	0.03%
2024/03/21	2	214.50	1	219.00	219.50	1	6,438	0.02%
2024/03/20	12.1	207.64	5	207.20	207.50	7.1	6,744	0.11%
2024/03/19	8.1	218.98	7	223.29	217.50	1.1	6,635	0.02%
2024/03/18	2	222.50	2	224.50	224.00	0	6,628	0.00%
2024/03/14	6	236.50	0	0.00	232.00	6	6,668	0.09%
2024/03/12	0	0.00	0	250.00	248.50	0	6,712	0.00%
2024/03/11	3	233.68	3	240.17	230.50	0	6,718	0.00%
2024/03/08	1	239.00	0.1	235.82	238.50	1	6,830	0.01%
2024/03/07	2	236.75	2	241.25	241.00	0	6,793	0.00%
2024/03/06	0	0.00	0.1	248.00	248.00	-0.1	6,691	0.00%
2024/03/05	2.1	250.21	0	0.00	249.00	2.1	6,663	0.03%
2024/03/04	0	0.00	0.1	261.50	252.50	-0.1	6,596	0.00%
2024/02/29	1	250.00	0	0.00	257.50	1	6,506	0.02%
2024/02/27	1	255.50	1	252.00	249.50	0	6,532	0.00%
2024/02/26	1	257.50	1	256.00	254.00	0	6,507	0.00%
2024/02/23	3	260.67	3	266.50	253.00	0	6,487	0.00%
2024/02/22	1	237.00	5	253.30	254.50	-4	6,364	-0.06%
2024/02/21	0.1	236.00	0	0.00	236.50	0.1	6,285	0.00%
2024/02/20	10	239.75	0.1	243.00	237.50	10	6,315	0.16%
2024/02/19	1	252.00	6	247.75	240.50	-5	6,365	-0.08%
2024/02/16	0	0.00	1.1	249.32	248.00	-1.1	6,428	-0.02%
2024/02/05	0	0.00	1	220.00	219.00	-1	6,563	-0.02%
2024/02/02	3	217.17	1	218.00	216.50	2	6,768	0.03%
2024/02/01	5	216.80	0	0.00	217.00	5	6,831	0.07%
2024/01/31	4	218.63	0	0.00	219.00	4	6,912	0.06%
2024/01/30	2	227.99	1.2	223.46	222.50	0.8	6,893	0.01%
2024/01/29	0	0.00	1.2	225.51	225.00	-1.2	6,876	-0.02%
2024/01/26	0	0.00	3	222.67	219.50	-3	6,900	-0.04%
2024/01/24	1	217.00	1.1	220.00	216.50	-0.1	7,217	0.00%
2024/01/23	55.3	221.76	52	222.41	220.50	3.2	7,271	0.04%
2024/01/22	3	205.50	10	206.00	205.50	-7	7,049	-0.10%
2024/01/19	2.1	193.54	2	195.00	191.00	0.1	6,986	0.00%
2024/01/18	6	198.00	1.4	197.71	197.00	4.6	6,972	0.07%
2024/01/16	0.1	203.00	1	206.00	204.50	-1	6,830	-0.01%
2024/01/15	1.1	189.45	4	196.25	203.50	-2.9	6,744	-0.04%
2024/01/12	1.2	192.33	2	190.50	189.00	-0.8	6,546	-0.01%
2024/01/11	0.2	188.50	2	189.49	191.50	-1.8	6,489	-0.03%
2024/01/10	7	185.21	9	183.72	189.00	-2	6,488	-0.03%
2024/01/08	4	183.50	4	184.50	183.50	0	6,330	0.00%
2024/01/05	6	182.75	6	180.92	183.50	0	6,336	0.00%
2024/01/04	3	178.67	2	179.00	180.00	1	6,296	0.02%
2024/01/03	0	0.00	0.1	175.00	177.50	-0.1	6,295	0.00%
2024/01/02	10	177.70	1	174.00	173.50	9	6,320	0.14%
2023/12/27	5	168.50	0	0.00	168.00	5	6,389	0.08%
2023/12/26	2	171.00	1	172.50	172.50	1	6,375	0.02%
2023/12/25	2	171.00	0	0.00	168.00	2	6,407	0.03%
2023/12/22	1	175.00	9	172.56	171.50	-8	6,401	-0.12%
2023/12/20	10	179.50	2	180.75	178.00	8	6,423	0.12%
2023/12/19	4	180.88	3	180.50	181.50	1	6,383	0.02%
2023/12/18	6	177.42	8	177.56	181.50	-2	6,314	-0.03%
2023/12/15	9	179.56	6	195.17	172.00	3	6,262	0.05%
2023/12/14	1	186.50	3	185.67	186.50	-2	5,929	-0.03%
2023/12/13	5	181.40	4	183.00	180.00	1	6,067	0.02%
2023/12/11	5	179.30	5	182.00	179.00	0	6,307	0.00%
2023/12/08	1	183.00	2	183.00	182.50	-1	6,312	-0.02%
2023/12/07	1	185.00	4	180.50	182.00	-3	6,321	-0.05%
2023/12/06	4	180.63	2	180.75	180.00	2	6,256	0.03%
2023/12/05	7	179.29	13	173.96	179.00	-6	6,182	-0.10%
2023/12/04	1	171.00	6	170.25	171.00	-5	6,046	-0.08%
2023/12/01	0	0.00	1	169.50	167.00	-1	6,117	-0.02%
2023/11/30	1	166.50	0	0.00	166.00	1	6,185	0.02%
2023/11/29	1	169.00	1	166.00	166.00	0	6,221	0.00%
2023/11/28	1	167.50	1	167.50	166.50	0	6,249	0.00%
2023/11/27	9	167.67	5	173.50	166.50	4	6,305	0.06%
2023/11/24	1	167.00	5	172.60	173.50	-4	6,299	-0.06%
2023/11/22	1	169.00	1	169.00	168.00	0	6,358	0.00%
2023/11/17	1	171.00	1	169.00	168.50	0	6,332	0.00%
2023/11/16	0	0.00	1	171.00	170.00	-1	6,303	-0.02%
2023/11/15	1	170.00	2	169.75	165.50	-1	6,246	-0.02%
2023/11/13	3	164.50	1	164.50	166.00	2	6,074	0.03%
2023/11/10	2	153.50	5.2	155.90	159.00	-3.2	5,813	-0.06%
2023/11/09	3	148.00	2	150.25	151.00	1	5,631	0.02%
2023/11/08	1	144.53	2	148.00	147.00	-1	5,657	-0.02%
2023/11/07	0	0.00	2	139.75	140.00	-2	5,620	-0.04%
2023/11/06	3	142.00	1	140.50	141.00	2	5,696	0.04%
2023/11/03	1	138.00	2	139.50	140.00	-1	5,700	-0.02%
2023/11/02	1	139.00	1	139.00	139.50	0	5,716	0.00%
2023/11/01	4	141.13	4	141.13	143.50	0	5,589	0.00%
2023/10/31	6.2	152.35	0	0.00	150.50	6.2	5,324	0.12%
2023/10/26	2	169.50	1	164.00	164.00	1	5,434	0.02%
2023/10/25	2	171.00	0	0.00	170.00	2	5,423	0.04%
2023/10/24	1	171.50	0	0.00	172.00	1	5,466	0.02%
2023/10/19	1	175.00	1	173.50	173.00	0	5,913	0.00%
2023/10/18	1	181.50	1	174.50	175.00	0	5,963	0.00%
2023/10/17	0	180.50	1.1	180.98	179.50	-1	5,956	-0.02%
2023/10/16	0	0.00	1	178.00	175.50	-1	6,000	-0.02%
2023/10/12	0	0.00	2	174.00	175.50	-2	6,335	-0.03%
2023/10/06	2	175.50	0	0.00	176.00	2	6,735	0.03%
2023/10/04	0	0.00	1	181.00	182.00	-1	6,988	-0.01%
2023/10/03	5	178.20	4	182.50	176.50	1	7,197	0.01%
2023/09/28	3	183.33	2	181.51	181.00	1	7,767	0.01%
2023/09/25	2	180.00	1	176.00	177.50	1	8,099	0.01%
2023/09/22	1	182.00	0	0.00	181.00	1	8,446	0.01%
2023/09/21	2	182.75	0.1	183.00	181.00	2	8,655	0.02%
2023/09/20	1	186.50	0	0.00	183.00	1	8,701	0.01%
2023/09/19	4	187.00	0.3	184.80	187.00	3.8	8,614	0.04%
2023/09/18	1.1	182.05	39.2	181.31	188.00	-38.1	8,476	-0.45%
2023/09/15	4.1	175.78	8.1	178.84	178.50	-4	8,215	-0.05%
2023/09/14	1	161.00	2.1	164.34	167.50	-1.1	7,911	-0.01%
2023/09/13	38	159.46	2	161.25	160.50	36	7,851	0.46%
2023/09/12	6	165.92	13.4	170.48	165.50	-7.4	7,792	-0.09%
2023/09/11	9	169.28	4.1	170.12	170.00	4.9	7,726	0.06%
2023/09/08	6	166.92	5	163.00	166.50	1	7,673	0.01%
2023/09/07	0	0.00	0.1	164.50	165.50	-0.1	7,677	0.00%
2023/09/06	0.9	170.44	1	172.00	166.00	-0.2	7,691	0.00%
2023/09/05	0.2	162.00	2	165.00	165.00	-1.8	7,660	-0.02%
2023/09/01	1	162.00	0	0.00	159.00	1	7,583	0.01%
2023/08/31	0	0.00	21	160.45	160.00	-21	7,547	-0.28%
2023/08/30	2	158.25	8	157.75	157.50	-6	7,489	-0.08%
2023/08/29	7	156.07	1	159.49	157.00	6	7,445	0.08%
2023/08/28	3	150.00	5.1	150.49	150.00	-2.1	7,327	-0.03%
2023/08/25	1	138.50	1	142.00	144.00	0	7,256	0.00%
2023/08/23	1	139.00	1	143.00	142.00	0	7,413	0.00%
2023/08/22	2	139.00	0	0.00	138.00	2	7,463	0.03%
2023/08/17	3	139.67	2	141.75	143.50	1	7,497	0.01%
2023/08/16	8	137.75	6	139.50	137.00	2	7,498	0.03%
2023/08/14	0	0.00	6	139.50	139.00	-6	7,452	-0.08%
2023/08/11	4	142.00	4	142.63	143.50	0	7,361	0.00%
2023/08/10	1	144.00	4	145.63	145.00	-3	7,284	-0.04%
2023/08/09	3	156.33	1	151.50	151.50	2	7,190	0.03%
2023/08/08	1	157.00	2	158.00	157.00	-1	7,172	-0.01%
2023/08/04	1	153.00	0	0.00	153.00	1	7,112	0.01%
2023/08/02	2	153.00	0	0.00	151.50	2	7,156	0.03%
2023/08/01	2	156.25	6.2	158.52	156.00	-4.2	7,157	-0.06%
2023/07/31	16	164.41	1	161.50	160.50	15	7,087	0.21%
2023/07/28	7	164.14	9	163.00	165.50	-2	7,045	-0.03%
2023/07/27	0	0.00	12	164.42	163.50	-12	7,092	-0.17%
2023/07/26	0	0.00	7	168.00	164.00	-7	7,021	-0.10%
2023/07/25	2	161.50	2	161.00	164.50	0	6,878	0.00%
2023/07/24	17	160.24	24	153.71	158.50	-7	6,735	-0.10%
2023/07/21	9	145.17	6	146.83	149.50	3	6,458	0.05%
2023/07/20	3.6	143.81	10	146.45	147.50	-6.4	6,443	-0.10%
2023/07/19	5	140.80	11.1	144.19	142.50	-6.1	6,420	-0.09%
2023/07/18	27.1	143.29	5	144.60	141.50	22.1	6,490	0.34%
2023/07/17	5.6	149.62	23	149.74	149.00	-17.4	6,392	-0.27%
2023/07/14	8.5	145.36	4	147.00	144.00	4.5	6,242	0.07%
2023/07/13	4	144.88	10	147.20	144.50	-6	6,123	-0.10%
2023/07/12	7	142.00	4	141.00	143.00	3	5,938	0.05%
2023/07/11	22	142.25	8	146.25	140.50	14	5,853	0.24%
2023/07/10	11	145.77	16	145.91	146.00	-5	5,727	-0.09%
2023/07/07	9	144.38	6	144.83	144.00	3	5,747	0.05%
2023/07/05	13	132.23	1	131.00	131.00	12	5,329	0.23%
2023/07/04	5	135.80	0	0.00	133.50	5	5,304	0.09%
2023/07/03	4	139.50	11	138.95	137.50	-7	5,175	-0.14%
2023/06/30	8	131.38	12	133.54	136.00	-4	4,961	-0.08%
2023/06/29	15	122.00	17	128.18	129.50	-2	4,553	-0.04%
2023/06/28	0	0.00	5	116.60	118.00	-5	4,363	-0.11%
2023/06/21	3	112.00	0	0.00	112.00	3	4,249	0.07%
2023/06/20	1	111.50	0	0.00	112.50	1	4,249	0.02%
2023/06/19	6	113.92	0	0.00	112.50	6	4,251	0.14%
2023/06/16	1	113.00	3	113.50	113.00	-2	4,261	-0.05%
2023/06/14	1	110.00	1	110.50	111.00	0	4,242	0.00%
2023/06/13	4	110.25	0	0.00	108.50	4	4,231	0.09%
2023/06/12	4	113.13	2	117.00	112.50	2	4,226	0.05%
2023/06/09	0	0.00	4	115.13	116.00	-4	4,198	-0.10%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/06/06	0	0.00	0.1	109.00	110.00	-0.1	4,162	0.00%
2023/06/05	0	0.00	0.1	109.50	109.50	-0.1	4,162	0.00%
2023/06/02	4	110.88	1	110.00	110.00	3	4,182	0.07%
2023/06/01	0	0.00	3	110.50	111.00	-3	4,174	-0.07%
2023/05/31	4	109.25	1	109.00	109.00	3	4,137	0.07%
2023/05/30	3	109.17	3	109.83	109.50	0	4,128	0.00%
2023/05/29	6.2	107.84	28	109.66	109.50	-21.8	4,073	-0.54%
2023/05/26	3	100.51	14	102.96	103.00	-11	3,928	-0.28%
2023/05/25	0	0.00	4	99.40	98.60	-4	3,868	-0.10%
2023/05/24	2	98.85	0	0.00	98.60	2	3,857	0.05%
2023/05/23	2	101.50	0	0.00	101.00	2	3,851	0.05%
2023/05/22	1	102.50	6	101.75	102.50	-5	3,926	-0.13%
2023/05/19	4	97.78	2	98.10	98.00	2	3,934	0.05%
2023/05/18	0	0.00	1	100.50	99.70	-1	3,932	-0.03%
2023/05/17	4	99.43	0	0.00	100.00	4	3,948	0.10%
2023/05/16	1	99.40	0	0.00	98.90	1	3,959	0.03%
2023/05/12	8	99.20	5	99.82	100.00	3	3,985	0.08%
2023/05/11	10	100.10	3	100.33	100.00	7	3,975	0.18%
2023/05/10	1	105.00	1	105.00	103.50	0	3,949	0.00%
2023/05/09	9	104.44	5.1	103.10	103.00	3.9	3,939	0.10%
2023/05/08	9	110.11	7	110.57	109.00	2	3,971	0.05%
2023/05/05	2	115.25	0	0.00	114.00	2	3,883	0.05%
2023/05/03	3	115.50	4	115.75	116.00	-1	4,009	-0.02%
2023/05/02	1	112.00	4	113.13	113.50	-3	3,968	-0.08%
2023/04/28	1	110.00	2	110.00	110.50	-1	3,980	-0.03%
2023/04/27	3	108.33	1	110.00	108.50	2	4,030	0.05%
2023/04/26	2	110.25	22	111.00	111.00	-20	4,020	-0.50%
2023/04/25	28	110.25	1.2	113.17	109.00	26.8	4,004	0.67%
2023/04/24	11.1	112.91	9	113.50	113.50	2.1	3,966	0.05%
2023/04/21	5	115.50	6	116.42	115.00	-1	3,934	-0.03%
2023/04/20	2	116.25	3	117.83	114.50	-1	3,810	-0.03%
2023/04/19	1	115.50	2	116.50	115.50	-1	3,799	-0.03%
2023/04/18	3	115.00	1	114.00	114.00	2	3,722	0.05%
2023/04/17	4	115.00	6	116.58	115.50	-2	3,711	-0.05%
2023/04/14	8	111.50	2	112.75	112.00	6	3,647	0.16%
2023/04/13	4	112.50	6	111.92	112.50	-2	3,634	-0.06%
2023/04/12	7	103.71	11	106.77	112.50	-4	3,558	-0.11%
2023/04/11	4	104.13	0	0.00	106.00	4	3,367	0.12%
2023/04/10	0	0.00	7	105.71	105.00	-7	3,443	-0.20%
2023/04/07	0	0.00	11	100.91	102.50	-11	3,296	-0.33%
2023/03/31	0	0.00	1	94.00	94.60	-1	3,358	-0.03%
2023/03/30	2	92.05	27	93.10	92.40	-25	3,436	-0.73%
2023/03/29	1	96.30	0	0.00	93.60	1	3,410	0.03%
2023/03/28	1	96.60	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.60	0	0.00	97.30	1	3,450	0.03%
2023/03/23	0	0.00	1	99.10	99.00	-1	3,527	-0.03%
2023/03/22	2	98.45	0	0.00	98.30	2	3,549	0.06%
2023/03/21	2	98.75	0	0.00	98.50	2	3,565	0.06%
2023/03/20	1	98.80	7	101.07	99.50	-6	3,563	-0.17%
2023/03/17	1	97.10	9	97.56	97.60	-8	3,593	-0.22%
2023/03/16	3	97.37	0	0.00	96.10	3	3,686	0.08%
2023/03/15	4	98.30	0	0.00	97.90	4	3,776	0.11%
2023/03/14	1	99.80	0	0.00	99.50	1	3,823	0.03%
2023/03/13	2	97.10	5	101.76	102.00	-3	3,864	-0.08%
2023/03/10	9	99.21	0	0.00	98.50	9	3,921	0.23%
2023/03/09	5	102.70	0	0.00	102.50	5	3,897	0.13%
2023/03/07	0	0.00	4	106.50	107.00	-4	3,966	-0.10%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/02	3	103.83	0	0.00	102.50	3	3,986	0.08%
2023/03/01	0	0.00	1	104.50	104.50	-1	4,002	-0.02%
2023/02/24	1	104.00	1	105.00	104.00	0	4,103	0.00%
2023/02/21	1	105.00	1	108.00	105.50	0	4,176	0.00%
2023/02/20	0	0.00	4	107.00	106.50	-4	4,187	-0.10%
2023/02/17	0	0.00	3	101.97	102.50	-3	4,128	-0.07%
2023/02/16	1	99.10	0	0.00	99.00	1	4,124	0.02%
2023/02/15	0	0.00	7	100.50	100.00	-7	4,121	-0.17%
2023/02/14	2	99.05	1	98.70	99.00	1	4,113	0.02%
2023/02/13	2	97.00	0	0.00	96.90	2	4,129	0.05%
2023/02/10	1	96.60	1	97.70	97.30	0	4,152	0.00%
2023/02/09	2	97.95	0	0.00	97.70	2	4,117	0.05%
2023/02/08	6	98.55	0	0.00	98.40	6	4,093	0.15%
2023/02/06	2	101.50	1	102.00	99.60	1	4,063	0.02%
2023/02/03	2	104.50	0	0.00	105.00	2	3,971	0.05%
2023/02/02	1	106.50	2	105.50	105.50	-1	4,028	-0.02%
2023/02/01	0	0.00	2	105.50	105.00	-2	3,987	-0.05%
2023/01/31	0	0.00	16	97.77	99.10	-16	3,898	-0.41%
2023/01/30	12	95.99	5	96.60	95.80	7	3,893	0.18%
2023/01/17	1	95.00	23	94.98	95.00	-22	4,001	-0.55%
2023/01/16	0	0.00	2	92.70	92.90	-2	4,039	-0.05%
2023/01/12	0	0.00	2	94.50	92.60	-2	4,140	-0.05%
2023/01/11	11	94.78	2	94.05	93.30	9	4,190	0.21%
2023/01/10	3	94.03	2.1	93.59	93.30	0.9	4,159	0.02%
2023/01/09	1	89.80	22	91.93	93.30	-21	4,100	-0.51%
2023/01/05	12	90.35	0	0.00	89.50	12	4,011	0.30%
2023/01/04	1	91.90	1	92.20	91.70	0	3,978	0.00%
2023/01/03	0	0.00	1	90.00	90.90	-1	3,951	-0.03%
2022/12/30	1	89.20	0	0.00	88.60	1	3,912	0.03%
2022/12/29	2	91.05	2	91.20	90.80	0	3,854	0.00%
2022/12/28	0	0.00	9	91.52	91.90	-9	3,763	-0.24%
2022/12/23	2	90.20	1	91.10	88.90	1	3,619	0.03%
2022/12/22	1	88.00	10	89.03	90.00	-9	3,537	-0.25%
2022/12/21	2	84.05	17	84.10	83.70	-15	3,507	-0.43%
2022/12/20	18	82.59	2	84.50	81.70	16	3,520	0.45%
2022/12/19	3	86.50	1	86.10	85.50	2	3,524	0.06%
2022/12/16	5	88.56	0	0.00	87.70	5	3,573	0.14%
2022/12/15	1	91.50	2	91.30	90.90	-1	3,556	-0.03%
2022/12/14	2	89.25	3	89.67	90.30	-1	3,528	-0.03%
2022/12/13	0	0.00	5	88.92	87.80	-5	3,500	-0.14%
2022/12/09	5	89.20	2	89.25	88.50	3	3,476	0.09%
2022/12/08	1	90.00	4	89.65	90.00	-3	3,421	-0.09%
2022/12/07	9	87.75	1	88.14	85.90	8	3,324	0.24%
2022/12/06	1	91.30	5	89.32	90.20	-4	3,217	-0.12%
2022/12/05	5	88.98	1	89.10	88.80	4	3,152	0.13%
2022/12/02	7	87.84	9	88.61	88.70	-2	3,095	-0.06%
2022/12/01	1	84.10	1	84.60	85.70	0	3,011	0.00%
2022/11/30	1	85.00	13	84.98	85.00	-12	2,989	-0.40%
2022/11/28	2	82.20	4	82.45	82.50	-2	2,896	-0.07%
2022/11/25	1	82.00	0	0.00	80.50	1	2,882	0.03%
2022/11/24	1	81.40	1	82.10	82.50	0	2,859	0.00%
2022/11/23	1	83.00	1	82.20	82.10	0	2,838	0.00%
2022/11/22	1	87.50	1	84.10	82.90	0	2,816	0.00%
2022/11/21	0	0.00	2	84.55	86.30	-2	2,738	-0.07%
2022/11/18	3	81.33	2	80.05	79.50	1	2,648	0.04%
2022/11/16	3	81.83	0	0.00	81.90	3	2,656	0.11%
2022/11/14	0	0.00	2	80.45	81.70	-2	2,645	-0.08%
2022/11/11	2	79.00	0	0.00	78.50	2	2,801	0.07%
2022/11/10	0	0.00	2	80.05	79.60	-2	3,002	-0.07%
2022/11/09	6	78.40	0	0.00	78.30	6	3,016	0.20%
2022/11/08	0	0.00	1	81.90	80.20	-1	2,979	-0.03%
2022/11/07	0	0.00	7	78.80	79.40	-7	2,957	-0.24%
2022/11/01	0	0.00	7	78.94	78.90	-7	2,928	-0.24%
2022/10/31	2	78.20	0	0.00	77.00	2	2,895	0.07%
2022/10/28	0	0.00	2	80.85	80.80	-2	2,838	-0.07%
2022/10/27	1	78.90	8	80.99	81.20	-7	2,823	-0.25%
2022/10/26	1	78.00	0	0.00	80.00	1	2,780	0.04%
2022/10/25	3	78.70	2	77.65	80.00	1	2,724	0.04%
2022/10/24	10	77.88	5	78.00	78.10	5	2,582	0.19%
2022/10/21	13	73.69	17	71.61	73.60	-4	2,496	-0.16%
2022/10/20	1	71.50	1	69.30	71.60	0	2,421	0.00%
2022/10/19	1	70.90	1	71.40	70.40	0	2,376	0.00%
2022/10/18	0	0.00	1	65.90	66.30	-1	2,337	-0.04%
2022/10/13	0	0.00	1	63.30	63.40	-1	2,375	-0.04%
2022/10/12	1	65.30	3	65.20	65.30	-2	2,390	-0.08%
2022/10/11	11	66.44	0	0.00	66.80	11	2,416	0.46%
2022/10/07	0	0.00	4	66.00	66.00	-4	2,409	-0.17%
2022/10/06	2	66.20	3	65.60	66.00	-1	2,469	-0.04%
2022/10/03	2	63.70	0	0.00	63.60	2	2,546	0.08%
2022/09/30	1	62.30	0	0.00	62.80	1	2,559	0.04%
2022/09/28	3	64.47	0	0.00	63.00	3	2,539	0.12%
2022/09/27	1	66.40	3	65.63	66.80	-2	2,548	-0.08%
2022/09/26	0.2	68.00	0	0.00	66.40	0.2	2,544	0.01%
2022/09/23	6	74.25	7	72.24	70.40	-1	2,556	-0.04%
2022/09/22	4	76.70	3	76.40	76.20	1	2,561	0.04%
2022/09/21	1	78.30	1	78.80	78.30	0	2,574	0.00%
2022/09/16	0.1	81.90	0	0.00	81.90	0.1	2,731	0.00%
2022/09/12	2	81.70	1	83.20	83.70	1	2,837	0.04%
2022/09/08	1	82.70	0	0.00	83.20	1	2,926	0.03%
2022/09/06	0	0.00	1	82.20	82.00	-1	3,156	-0.03%
2022/09/05	5	83.00	0	0.00	83.00	5	3,182	0.16%
2022/09/01	14	85.85	0	0.00	85.30	14	3,198	0.44%
2022/08/31	0	0.00	5	87.20	87.30	-5	3,214	-0.16%
2022/08/26	6	86.20	1	86.00	86.10	5	3,237	0.15%
2022/08/25	0	0.00	0.1	88.50	87.70	-0.1	3,223	0.00%
2022/08/24	1	88.10	1	88.20	88.20	0	3,225	0.00%
2022/08/23	1	86.60	2	86.60	86.60	-1	3,215	-0.03%
2022/08/19	3	84.93	0	0.00	86.50	3	3,243	0.09%
2022/08/18	11	83.80	4	83.45	83.90	7	3,198	0.22%
2022/08/17	32	93.48	9	89.19	88.00	23	3,013	0.76%
2022/08/12	1	100.00	0	0.00	100.00	1	2,906	0.03%
2022/08/11	1	99.10	1	99.40	99.10	0	2,927	0.00%
2022/08/04	6	98.00	5	96.72	97.20	1	3,186	0.03%
2022/08/02	0	0.00	3	98.80	98.90	-3	3,214	-0.09%
2022/08/01	0	0.00	7	102.50	101.50	-7	3,236	-0.22%
2022/07/29	11	101.82	11	100.77	102.00	0	3,250	0.00%
2022/07/26	1	99.50	0	0.00	99.40	1	3,399	0.03%
2022/07/25	2	99.30	3	100.37	100.00	-1	3,457	-0.03%
2022/07/22	2	98.70	0	0.00	98.00	2	3,576	0.06%
2022/07/21	2	97.50	2	96.60	97.80	0	3,745	0.00%
2022/07/20	0	0.00	1	97.30	97.40	-1	4,535	-0.02%
2022/07/19	2	97.20	2	97.40	97.40	0	4,609	0.00%
2022/07/15	3	94.50	0	0.00	94.40	3	4,720	0.06%
2022/07/14	11	96.05	11	95.88	96.30	0	4,833	0.00%
2022/07/12	7	99.49	1	98.40	98.00	6	5,311	0.11%
2022/07/06	6	108.33	7	107.21	106.50	-1	6,132	-0.02%
2022/07/05	10	112.40	4	112.88	112.50	6	6,141	0.10%
2022/07/04	0	0.00	6	112.00	112.50	-6	6,096	-0.10%
2022/07/01	12	109.50	17	111.26	109.00	-5	6,082	-0.08%
2022/06/30	0	0.00	3	112.50	110.50	-3	6,034	-0.05%
2022/06/29	1	110.00	1	109.50	110.50	0	6,062	0.00%
2022/06/28	3.2	108.66	5	108.80	108.50	-1.8	6,091	-0.03%
2022/06/27	4	107.38	3	108.00	108.00	1	6,062	0.02%
2022/06/24	2	102.25	5	103.90	107.50	-3	6,191	-0.05%
2022/06/23	5	99.72	5	100.30	101.50	0	6,235	0.00%
2022/06/22	4	102.63	6	100.40	99.70	-2	6,360	-0.03%
2022/06/20	4	99.43	0	0.00	99.80	4	6,562	0.06%
2022/06/17	4	100.25	8	100.69	101.00	-4	6,524	-0.06%
2022/06/16	9	107.94	0	0.00	105.50	9	6,414	0.14%
2022/06/15	12	111.96	6	108.08	108.00	6	6,386	0.09%
2022/06/14	2	109.00	5	108.00	110.00	-3	6,176	-0.05%
2022/06/13	1	112.00	0	0.00	112.00	1	6,137	0.02%
2022/06/09	1	114.00	1	114.50	114.50	0	6,112	0.00%
2022/06/08	0	0.00	4	114.50	113.50	-4	6,089	-0.07%
2022/06/07	3	113.00	1	113.50	114.00	2	6,089	0.03%
2022/06/06	2	113.00	0	0.00	113.00	2	6,101	0.03%
2022/06/02	3	112.83	0	0.00	112.50	3	6,122	0.05%
2022/06/01	10	114.70	2	115.50	114.00	8	6,132	0.13%
2022/05/31	3	115.00	0	0.00	116.00	3	6,126	0.05%
2022/05/30	3	116.67	5	117.30	116.50	-2	6,120	-0.03%
2022/05/26	2	112.75	0	0.00	112.50	2	6,065	0.03%
2022/05/25	10	116.00	1	115.50	115.00	9	6,042	0.15%
2022/05/24	7	117.93	6	115.58	114.50	1	6,028	0.02%
2022/05/20	16	121.00	15	119.57	117.50	1	5,961	0.02%
2022/05/17	3	118.67	5	118.20	118.50	-2	5,839	-0.03%
2022/05/16	3	115.83	2	117.50	118.50	1	5,809	0.02%
2022/05/13	7	116.86	1	119.50	116.00	6	5,750	0.10%
2022/05/12	4	113.50	0	0.00	112.00	4	5,612	0.07%
2022/05/11	2	116.50	2	116.50	115.50	0	5,588	0.00%
2022/05/10	1	116.50	5	117.30	117.50	-4	5,551	-0.07%
2022/05/06	1	121.50	1	122.50	119.50	0	5,498	0.00%
2022/05/05	2	122.50	1	122.01	122.00	1	5,479	0.02%
2022/05/04	6.1	122.02	1	121.00	120.50	5.1	5,462	0.09%
2022/05/03	1	126.50	1	126.00	123.50	0	5,418	0.00%
2022/04/29	2	126.25	8	126.13	127.50	-6	5,388	-0.11%
2022/04/28	7	127.43	1	130.00	125.00	6	5,336	0.11%
2022/04/27	5	131.60	5	130.10	134.00	0	5,177	0.00%
2022/04/26	22	133.11	23	133.00	133.50	-1	5,001	-0.02%
2022/04/25	7	125.29	7	126.22	127.50	0	4,210	0.00%
2022/04/22	2	128.25	1	128.50	128.50	1	4,124	0.02%
2022/04/21	2	131.00	0	128.00	127.50	2	4,080	0.05%
2022/04/20	5	132.50	5.1	130.38	131.00	-0.1	4,037	0.00%
2022/04/19	1	134.00	4	134.13	133.50	-3	3,920	-0.08%
2022/04/18	9	132.50	11	132.45	132.50	-2	3,801	-0.05%
2022/04/15	12	127.42	14	128.43	130.50	-2	3,517	-0.06%
2022/04/14	6	121.08	16	122.75	124.00	-10	3,058	-0.33%
2022/04/13	3	117.83	2	118.00	117.50	1	2,849	0.04%
2022/04/12	7	118.57	17	118.09	118.50	-10	2,793	-0.36%
2022/04/11	4	116.01	0	0.00	115.00	4	2,716	0.15%
2022/04/08	1	116.00	0	0.00	116.50	1	2,684	0.04%
2022/04/07	0	0.00	1	113.00	112.00	-1	2,655	-0.04%
2022/04/01	1	112.00	1	113.50	115.50	0	2,591	0.00%
2022/03/31	3	114.17	2	112.75	111.00	1	2,490	0.04%
2022/03/30	5.1	112.24	1	113.50	112.50	4.1	2,432	0.17%
2022/03/29	15	115.93	1	113.50	113.50	14	2,388	0.59%
2022/03/28	5	117.70	2.3	121.30	121.50	2.7	2,230	0.12%
2022/03/25	0	0.00	1	120.00	119.00	-1	2,145	-0.05%
2022/03/24	5	119.70	8	117.44	119.50	-3	2,259	-0.13%
2022/03/23	2	112.00	4	111.50	111.50	-2	2,226	-0.09%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/21	0	0.00	3	110.17	109.50	-3	2,209	-0.14%
2022/03/16	2	106.00	0	0.00	106.50	2	2,207	0.09%
2022/03/15	2	106.00	0	0.00	105.50	2	2,207	0.09%
2022/03/10	1	107.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	2	106.50	0	0.00	105.50	2	2,212	0.09%
2022/03/08	2	106.00	0	0.00	105.00	2	2,187	0.09%
2022/03/07	1	108.00	0	0.00	108.00	1	2,158	0.05%
2022/03/04	0	0.00	1	113.00	112.00	-1	2,133	-0.05%
2022/03/03	2	112.50	3	113.17	114.00	-1	2,133	-0.05%
2022/02/23	0	112.50	0	0.00	111.50	0	2,224	0.00%
2022/02/21	1	113.51	4	113.63	113.50	-3	2,253	-0.13%
2022/02/11	0	0.00	3	112.00	111.50	-3	2,342	-0.13%
2022/02/10	0	0.00	1	111.00	112.00	-1	2,366	-0.04%
2022/02/09	0	0.00	40	110.00	110.50	-40	2,447	-1.63%
2022/02/08	40	112.09	0	0.00	110.50	40	2,457	1.63%
2022/02/07	1	109.50	0	0.00	110.00	1	2,461	0.04%
2022/01/24	5	109.00	2	109.00	109.00	3	2,524	0.12%
2022/01/21	2	112.00	0	0.00	111.00	2	2,549	0.08%
2022/01/19	1	113.50	0	0.00	112.50	1	2,676	0.04%
2022/01/18	1	116.50	0	0.00	115.50	1	2,674	0.04%
2022/01/17	2	114.50	0	0.00	114.00	2	2,671	0.07%
2022/01/14	1	115.50	0	0.00	115.00	1	2,695	0.04%
2022/01/13	1	116.50	1	117.50	116.00	0	2,717	0.00%
2022/01/12	1	116.00	0	0.00	116.00	1	2,715	0.04%
2022/01/11	1	118.00	1	115.00	116.50	0	2,728	0.00%
2022/01/10	4	119.00	8	120.25	121.00	-4	2,728	-0.15%
2022/01/07	5	115.40	3	117.00	116.50	2	2,746	0.07%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/04	4	113.00	4	113.50	113.00	0	2,989	0.00%
2022/01/03	0	0.00	1	114.00	114.00	-1	3,122	-0.03%
2021/12/30	0	0.00	1	110.50	110.50	-1	3,396	-0.03%
2021/12/24	1	112.00	1	110.50	110.50	0	5,362	0.00%
2021/12/21	2	114.25	3	114.00	114.00	-1	5,597	-0.02%
2021/12/20	10	116.55	5	114.00	114.00	5	5,569	0.09%
2021/12/17	1	117.00	2	118.50	116.50	-1	5,313	-0.02%
2021/12/16	2	109.00	2	110.50	111.00	0	5,099	0.00%
2021/12/15	0	0.00	2	109.00	109.00	-2	5,101	-0.04%
2021/12/13	0	0.00	2	110.00	110.00	-2	5,102	-0.04%
2021/12/09	5	110.00	5	110.00	110.00	0	5,102	0.00%
2021/12/08	6	111.58	16	110.97	110.50	-10	5,113	-0.20%
2021/12/07	2	111.00	0	0.00	111.00	2	5,148	0.04%
2021/12/06	3	110.50	3	110.50	110.50	0	5,157	0.00%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/12/01	8	111.50	0	0.00	112.00	8	5,183	0.15%
2021/11/30	0	0.00	1	110.00	112.00	-1	5,196	-0.02%
2021/11/29	1	108.00	1	109.00	109.00	0	5,193	0.00%
2021/11/25	3	113.00	3	112.17	111.50	0	5,200	0.00%
2021/11/24	5	114.20	7	113.43	112.00	-2	5,212	-0.04%
2021/11/23	0	0.00	4	111.50	111.00	-4	5,118	-0.08%
2021/11/22	2	110.75	0	0.00	109.50	2	5,143	0.04%
2021/11/19	1	111.00	2	111.00	111.50	-1	5,154	-0.02%
2021/11/18	1	108.50	0	0.00	109.00	1	5,126	0.02%
2021/11/17	2	109.50	0	0.00	107.50	2	5,138	0.04%
2021/11/15	6	108.92	0	0.00	109.00	6	5,155	0.12%
2021/11/12	2	111.25	0	0.00	111.00	2	5,142	0.04%
2021/11/10	0	114.00	1	115.00	114.00	-1	5,123	-0.02%
2021/11/09	2	113.50	2	114.00	114.50	0	5,111	0.00%
2021/11/08	0	0.00	6	114.92	114.00	-6	5,101	-0.12%
2021/11/03	2	112.00	0	0.00	112.00	2	5,088	0.04%
2021/11/02	5	112.60	13	115.00	111.50	-8	5,088	-0.16%
2021/11/01	0	0.00	3	115.00	115.00	-3	5,076	-0.06%
2021/10/29	0	0.00	11	112.18	113.00	-11	5,063	-0.22%
2021/10/28	0	0.00	19	111.26	114.00	-19	5,017	-0.38%
2021/10/27	3	107.00	23	107.70	109.00	-20	4,896	-0.41%
2021/10/26	0	0.00	1	106.00	106.00	-1	4,881	-0.02%
2021/10/25	2	105.50	2	105.50	105.50	0	4,873	0.00%
2021/10/22	5	105.50	0	0.00	105.50	5	4,896	0.10%
2021/10/21	2	106.50	1	107.00	108.00	1	4,909	0.02%
2021/10/20	2	107.50	1	107.00	106.50	1	4,874	0.02%
2021/10/19	3	107.83	0	0.00	108.00	3	4,845	0.06%
2021/10/18	15	107.67	0	0.00	107.50	15	4,837	0.31%
2021/10/15	21	110.05	20	110.93	110.50	1	4,826	0.02%
2021/10/14	16	113.06	1	111.50	111.50	15	4,733	0.32%
2021/10/13	13	114.50	2	114.00	118.00	11	4,607	0.24%
2021/10/12	0	0.00	4	116.50	113.00	-4	4,523	-0.09%
2021/10/08	18	120.06	19	122.34	121.00	-1	4,420	-0.02%
2021/10/07	36	121.40	23	121.09	123.50	13	4,316	0.30%
2021/10/06	22	126.36	8	127.75	122.00	14	4,053	0.35%
2021/10/05	20	118.93	21	120.71	123.50	-1	3,406	-0.03%
2021/10/04	10	119.45	10	117.85	121.50	0	3,164	0.00%
2021/10/01	12	118.29	18	117.28	113.00	-6	2,791	-0.21%
2021/09/30	7	115.79	6	115.25	116.50	1	2,257	0.04%
2021/09/29	0	0.00	5	107.10	106.00	-5	2,115	-0.24%
2021/09/27	0	0.00	1	103.50	103.00	-1	2,268	-0.04%
2021/09/24	1	103.00	0	0.00	102.50	1	2,382	0.04%
2021/09/22	1	102.00	1	101.50	102.50	0	2,597	0.00%
2021/09/16	1	103.50	0	0.00	104.00	1	2,764	0.04%
2021/09/15	1	105.00	0	0.00	104.50	1	2,857	0.03%
2021/09/13	0	0.00	1	109.50	108.00	-1	3,427	-0.03%
2021/09/07	4	107.00	0	0.00	107.00	4	4,045	0.10%
2021/09/02	0	0.00	1	110.00	110.50	-1	4,879	-0.02%
2021/09/01	1	111.00	0	0.00	111.00	1	5,140	0.02%
2021/08/31	0	0.00	1	111.00	112.00	-1	5,146	-0.02%
2021/08/30	1	112.00	0	0.00	112.00	1	5,221	0.02%
2021/08/26	11	119.00	11	115.50	115.00	0	5,594	0.00%
2021/08/11	1	117.00	1	114.50	114.50	0	5,995	0.00%
2021/08/10	0	0.00	4	116.50	115.50	-4	6,044	-0.07%
2021/08/09	1	117.00	0	0.00	119.50	1	6,130	0.02%
2021/08/06	1	116.50	0	0.00	116.50	1	6,187	0.02%
2021/07/28	0	0.00	3	123.67	123.00	-3	7,292	-0.04%
2021/07/22	1	128.00	0	0.00	126.50	1	7,517	0.01%
2021/07/20	0	0.00	1	129.50	129.00	-1	7,521	-0.01%
2021/07/16	2	130.00	8	129.69	128.00	-6	7,575	-0.08%
2021/07/15	0	0.00	6	127.50	131.00	-6	7,606	-0.08%
2021/07/14	10	126.90	1	124.50	126.50	9	7,680	0.12%
2021/07/13	3	126.33	2	128.25	126.00	1	7,810	0.01%
2021/07/12	2	129.50	0	0.00	129.00	2	7,844	0.03%
2021/07/09	16	129.00	16	131.00	129.00	0	7,879	0.00%
2021/07/08	1	131.50	8	131.00	133.50	-7	7,911	-0.09%
2021/07/07	2	131.25	2	135.00	130.50	0	7,908	0.00%
2021/07/05	4	135.00	4	138.00	136.00	0	7,924	0.00%
2021/07/02	0	0.00	2	133.00	133.50	-2	7,828	-0.03%
2021/07/01	12	132.63	5	131.70	129.50	7	7,797	0.09%
2021/06/30	2	136.00	7	134.93	134.00	-5	7,705	-0.06%
2021/06/24	0	0.00	1	134.00	134.50	-1	7,399	-0.01%
2021/06/23	7	137.50	5	136.60	134.00	2	7,310	0.03%
2021/06/22	5	139.10	10	139.90	137.50	-5	7,170	-0.07%
2021/06/21	3	133.50	10	133.15	133.50	-7	6,799	-0.10%
2021/06/18	5	133.40	3	132.51	132.50	2	6,703	0.03%
2021/06/17	2	133.75	2	136.75	132.50	0	6,614	0.00%
2021/06/16	8	134.13	4	134.63	132.50	4	6,410	0.06%
2021/06/15	6	129.42	13	130.00	130.00	-7	6,149	-0.11%
2021/06/11	5	125.01	4	126.75	124.50	1	5,929	0.02%
2021/06/10	16	123.91	11	122.50	121.50	5	5,562	0.09%
2021/06/09	4	121.13	16	118.78	123.50	-12	5,306	-0.23%
2021/06/07	4	111.75	1	113.50	111.50	3	5,059	0.06%
2021/06/04	14	122.68	13	119.62	116.00	1	4,986	0.02%
2021/06/03	0	0.00	1	116.00	116.00	-1	4,642	-0.02%
2021/06/02	0	0.00	2	114.75	115.00	-2	4,624	-0.04%
2021/06/01	0	0.00	1	112.50	113.50	-1	4,574	-0.02%
2021/05/31	2	111.50	3	112.00	110.50	-1	4,564	-0.02%
2021/05/28	3	107.17	6	107.25	106.00	-3	4,450	-0.07%
2021/05/27	4	104.75	18	104.39	105.50	-14	4,400	-0.32%
2021/05/26	1	104.00	0	0.00	104.50	1	4,505	0.02%
2021/05/25	2	104.50	0	0.00	103.50	2	4,499	0.04%
2021/05/21	5	102.60	4	102.50	104.00	1	4,565	0.02%
2021/05/20	1	106.00	0	0.00	101.50	1	4,619	0.02%
2021/05/19	1	108.50	0.1	108.00	106.00	1	4,617	0.02%
2021/05/18	1	101.09	7	101.43	104.50	-6	4,604	-0.13%
2021/05/17	23	95.96	15	97.05	95.50	8	4,577	0.17%
2021/05/14	7	107.86	34	107.60	106.00	-27	4,465	-0.60%
2021/05/13	7	100.71	13	106.73	106.00	-6	4,390	-0.14%
2021/05/12	12	108.75	8	109.44	105.50	4	4,288	0.09%
2021/05/11	36	118.33	16.1	117.40	116.00	19.9	4,090	0.49%
2021/05/10	16.1	123.65	7	123.71	122.50	9.1	3,867	0.23%
2021/05/07	5	116.30	4	117.38	116.50	1	3,558	0.03%
2021/05/06	1	112.00	6	117.50	119.00	-5	3,469	-0.14%
2021/05/05	3	106.33	0	0.00	109.00	3	3,343	0.09%
2021/05/04	2	108.75	1	105.50	106.50	1	3,356	0.03%
2021/05/03	5	114.59	20	119.80	112.00	-15	3,386	-0.44%
2021/04/29	7	115.07	2	116.00	116.00	5	3,283	0.15%
2021/04/27	2	114.50	2	114.00	114.00	0	3,268	0.00%
2021/04/26	0	0.00	3	113.00	115.00	-3	3,267	-0.09%
2021/04/23	0	0.00	2	112.00	112.00	-2	3,305	-0.06%
2021/04/22	25	114.64	25	116.66	112.00	0	3,332	0.00%
2021/04/21	11	116.50	11	117.50	116.50	0	3,284	0.00%
2021/04/20	9	118.61	10	117.15	117.50	-1	3,261	-0.03%
2021/04/19	29	118.16	24	116.67	119.00	5	3,242	0.15%
2021/04/16	4	113.63	4	114.50	114.00	0	3,150	0.00%
2021/04/15	0	0.00	1	113.50	112.00	-1	3,155	-0.03%
2021/04/14	4	109.00	3	110.67	110.50	1	3,196	0.03%
2021/04/13	4	112.38	4	113.38	110.50	0	3,157	0.00%
2021/04/12	2	109.75	4	109.63	112.00	-2	3,162	-0.06%
2021/04/09	5	108.70	3.2	107.97	108.00	1.8	3,138	0.06%
2021/04/08	1	111.00	7	111.00	110.50	-6	3,123	-0.19%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	1	106.00	0	0.00	106.50	1	3,160	0.03%
2021/04/01	1.2	106.08	0	0.00	106.00	1.2	3,207	0.04%
2021/03/31	4	106.88	0	0.00	106.00	4	3,224	0.12%
2021/03/30	1	107.50	0	0.00	108.50	1	3,245	0.03%
2021/03/29	3	104.83	0	0.00	105.50	3	3,277	0.09%
2021/03/23	0	0.00	3	109.33	109.50	-3	3,558	-0.08%
2021/03/22	1	111.00	0	0.00	111.00	1	3,572	0.03%
2021/03/15	1	113.00	0	0.00	112.50	1	3,836	0.03%
2021/03/12	0	0.00	1	112.50	112.00	-1	3,859	-0.03%
2021/03/11	13	114.50	0	0.00	113.50	13	3,876	0.34%
2021/03/10	1	113.00	0	0.00	113.50	1	3,905	0.03%
2021/03/04	2	113.50	0	0.00	113.00	2	4,113	0.05%
2021/03/02	1	114.50	3	115.33	113.50	-2	4,227	-0.05%
2021/02/26	5	117.50	1	122.50	114.00	4	4,366	0.09%
2021/02/25	6	114.83	14	114.50	115.00	-8	4,307	-0.19%
2021/02/24	1	115.00	0	0.00	114.00	1	4,359	0.02%
2021/02/23	13	115.19	0	0.00	115.50	13	4,389	0.30%
2021/02/22	0	0.00	1	115.00	115.00	-1	4,366	-0.02%
2021/02/19	0	0.00	4	109.50	111.50	-4	4,314	-0.09%
2021/02/18	0	0.00	1	110.50	109.50	-1	4,362	-0.02%
2021/02/17	0	0.00	0.2	104.50	108.00	-0.2	4,402	0.00%
2021/02/05	0	0.00	1	103.00	103.50	-1	4,388	-0.02%
2021/02/03	0	0.00	0.2	103.50	102.00	-0.2	4,432	0.00%
2021/02/01	1.1	99.77	0	0.00	104.00	1.1	4,622	0.02%
2021/01/29	1.2	100.74	0	0.00	100.50	1.2	4,630	0.03%
2021/01/27	4	106.50	4	108.50	106.50	0	4,791	0.00%
2021/01/26	0	0.00	2	108.00	109.00	-2	4,830	-0.04%
2021/01/25	1	110.00	0.4	109.50	110.50	0.7	4,821	0.01%
2021/01/22	1.1	104.98	2	104.75	105.00	-1	4,748	-0.02%
2021/01/19	1.1	104.98	1	105.50	103.00	0.1	4,809	0.00%
2021/01/18	1	98.00	2	100.35	102.50	-1	4,802	-0.02%
2021/01/15	1.1	101.02	0.1	102.50	100.50	1	4,794	0.02%
2021/01/14	0	0.00	0.1	104.00	103.50	-0.1	4,842	0.00%
2021/01/13	1	103.50	1	103.00	102.50	0	4,830	0.00%
2021/01/12	3	102.67	2	103.75	101.50	1	4,904	0.02%
2021/01/11	2	106.50	1	106.00	106.00	1	4,880	0.02%
2021/01/08	0	0.00	2	109.50	109.00	-2	4,914	-0.04%
2021/01/07	2.1	111.50	2	112.00	113.50	0.1	4,952	0.00%
2021/01/06	1	108.50	2	107.75	106.50	-1	5,136	-0.02%
2021/01/05	0.1	111.50	2	110.25	110.00	-1.9	5,662	-0.03%
2021/01/04	1	105.00	2	106.75	109.50	-1	5,885	-0.02%
2020/12/31	1	107.00	1	108.50	107.00	0	5,926	0.00%
2020/12/30	4	109.25	3	108.50	109.00	1	6,274	0.02%
2020/12/29	0	0.00	5	111.00	109.00	-5	6,638	-0.08%
2020/12/28	1	110.00	1	110.50	110.00	0	6,673	0.00%
2020/12/24	5	114.50	0	0.00	113.00	5	6,845	0.07%
2020/12/23	4	114.50	0	0.00	113.50	4	7,092	0.06%
2020/12/22	3	117.17	5	118.10	113.50	-2	7,963	-0.03%
2020/12/21	3	118.17	0	0.00	118.50	3	7,993	0.04%
2020/12/17	1	109.50	7	109.71	110.50	-6	8,124	-0.07%
2020/12/16	4	113.00	0	0.00	114.00	4	8,311	0.05%
2020/12/15	2	111.75	1	112.50	111.50	1	8,619	0.01%
2020/12/14	1	118.00	0	0.00	116.50	1	8,628	0.01%
2020/12/10	4	123.63	0	0.00	121.50	4	8,802	0.05%
2020/12/09	2	122.50	2	122.00	122.00	0	9,052	0.00%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	2.1	122.26	1	123.00	122.50	1.1	9,957	0.01%
2020/12/04	1	123.50	0	0.00	124.00	1	10,280	0.01%
2020/12/03	1	126.00	1	129.00	126.00	0	10,551	0.00%
2020/12/02	1	126.50	3	126.50	126.00	-2	11,057	-0.02%
2020/12/01	4	129.88	0	0.00	128.50	4	11,168	0.04%
2020/11/30	2	131.00	6.5	132.62	130.50	-4.5	11,330	-0.04%
2020/11/27	1	127.50	6	128.42	129.00	-5	11,394	-0.04%
2020/11/26	2	127.75	8.5	127.88	127.00	-6.5	11,696	-0.06%
2020/11/25	11	124.32	1	124.00	125.50	10	12,113	0.08%
2020/11/24	13	121.54	1	120.50	120.00	12	12,092	0.10%
2020/11/23	2	121.50	0	0.00	122.00	2	12,418	0.02%
2020/11/20	3	123.00	0	0.00	123.50	3	12,613	0.02%
2020/11/18	2	124.75	1	125.00	124.50	1	13,059	0.01%
2020/11/17	2	124.00	0	0.00	124.00	2	13,204	0.02%
2020/11/16	11	127.68	4	127.00	125.50	7	13,334	0.05%
2020/11/13	1	129.50	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2	129.00	1	129.00	128.50	1	13,825	0.01%
2020/11/11	6	131.92	1	130.50	130.50	5	13,868	0.04%
2020/11/10	1	131.00	5	132.50	130.50	-4	13,956	-0.03%
2020/11/09	2	132.00	5	134.10	134.00	-3	14,046	-0.02%
2020/11/06	1	131.50	0	0.00	131.00	1	13,998	0.01%
2020/11/05	10	132.25	8	132.50	130.00	2	14,170	0.01%
2020/11/04	3	130.50	3	131.50	129.50	0	14,447	0.00%
2020/11/03	1	133.00	3	132.33	131.50	-2	14,817	-0.01%
2020/11/02	2	128.75	2	128.50	127.50	0	14,818	0.00%
2020/10/30	1	132.00	3	130.67	130.00	-2	14,818	-0.01%
2020/10/29	2	132.25	0	0.00	132.00	2	14,959	0.01%
2020/10/28	6	134.50	6	135.25	133.50	0	14,980	0.00%
2020/10/26	0	0.00	5	130.80	130.00	-5	15,370	-0.03%
2020/10/23	0	0.00	7	132.00	132.00	-7	15,697	-0.04%
2020/10/22	4	130.38	0	0.00	131.00	4	15,679	0.03%
2020/10/21	4	133.50	1	133.00	132.00	3	15,659	0.02%
2020/10/20	3	131.17	1	132.00	132.50	2	15,711	0.01%
2020/10/19	6	135.08	8	135.44	135.00	-2	15,682	-0.01%
2020/10/16	4	135.88	1	135.00	134.50	3	15,822	0.02%
2020/10/15	4	138.50	2	140.00	138.00	2	15,821	0.01%
2020/10/14	6	141.75	10	143.00	141.50	-4	15,766	-0.03%
2020/10/13	9	140.83	11.3	142.43	139.50	-2.3	15,613	-0.01%
2020/10/12	12	136.33	9	138.56	139.00	3	15,189	0.02%
2020/10/08	2	136.25	1	135.50	135.00	1	15,200	0.01%
2020/10/07	13	137.69	12	138.63	135.50	1	15,128	0.01%
2020/10/06	7	136.93	11	137.09	138.00	-4	14,831	-0.03%
2020/10/05	2	129.25	4	128.00	130.00	-2	14,654	-0.01%
2020/09/30	2	125.75	1	128.00	128.00	1	14,650	0.01%
2020/09/29	4	124.63	8	124.25	125.00	-4	14,619	-0.03%
2020/09/28	1	126.50	4	124.63	124.00	-3	14,564	-0.02%
2020/09/25	23	131.48	27	131.41	123.50	-4	14,299	-0.03%
2020/09/23	1	131.00	0	0.00	133.00	1	13,238	0.01%
2020/09/22	6	129.83	0	0.00	130.00	6	13,125	0.05%
2020/09/21	9	135.06	16	135.72	132.00	-7	13,008	-0.05%
2020/09/18	11	134.64	5	133.90	135.00	6	12,802	0.05%
2020/09/17	8	131.44	0	0.00	129.00	8	12,474	0.06%
2020/09/16	0	0.00	3	132.00	132.00	-3	12,394	-0.02%
2020/09/15	4	128.50	0	0.00	129.50	4	12,266	0.03%
2020/09/14	14	126.79	8	129.44	129.00	6	12,154	0.05%
2020/09/11	27	137.19	26	135.15	130.50	1	11,857	0.01%
2020/09/10	19	132.84	16	132.34	133.50	3	11,230	0.03%
2020/09/09	23	131.00	22	130.89	134.00	1	10,947	0.01%
2020/09/08	12	129.04	8	127.75	127.00	4	10,630	0.04%
2020/09/07	92	133.98	105	135.76	132.50	-13	10,371	-0.13%	大賣/
2020/09/04	2	124.00	8	123.44	124.00	-6	9,944	-0.06%
2020/09/03	7	124.43	5	125.60	124.50	2	9,887	0.02%
2020/09/02	3	121.33	1	120.50	123.50	2	9,735	0.02%
2020/09/01	18	121.56	7	124.50	120.00	11	9,670	0.11%
2020/08/31	31.3	121.39	49	119.79	123.00	-17.7	9,339	-0.19%
2020/08/28	1	114.00	1	112.00	113.50	0	8,874	0.00%
2020/08/27	26	113.52	6	116.08	113.50	20	8,776	0.23%
2020/08/26	7	111.29	22	111.02	113.50	-15	8,455	-0.18%
2020/08/25	10	109.80	1	107.50	108.00	9	8,298	0.11%
2020/08/24	7	104.14	53	106.70	108.00	-46	8,316	-0.55%
2020/08/21	44	103.34	2	102.50	102.50	42	8,429	0.50%
2020/08/20	13	100.27	4	100.13	99.00	9	8,356	0.11%
2020/08/19	3	105.67	4	105.00	105.50	-1	8,192	-0.01%
2020/08/18	27	106.13	35	106.74	105.00	-8	8,084	-0.10%
2020/08/17	1	99.90	3	99.07	101.00	-2	7,657	-0.03%
2020/08/14	6	99.28	2	101.00	98.50	4	7,612	0.05%
2020/08/13	6	97.22	9	98.29	99.40	-3	7,588	-0.04%
2020/08/12	13	98.59	4	98.50	98.20	9	7,538	0.12%
2020/08/11	15	99.71	18	100.29	99.10	-3	7,552	-0.04%
2020/08/10	13	99.52	1	98.40	98.40	12	7,429	0.16%
2020/08/07	4	96.20	11.1	97.50	100.00	-7.1	7,137	-0.10%
2020/08/06	0	0.00	21	94.52	93.70	-21	6,803	-0.31%
2020/08/05	2	93.85	0	0.00	93.60	2	6,815	0.03%
2020/08/04	2	95.75	1	94.90	94.00	1	6,837	0.01%
2020/08/03	11	93.30	3	92.77	93.00	8	6,713	0.12%
2020/07/31	6	92.43	1	92.50	92.20	5	6,772	0.07%
2020/07/30	23	94.13	21	94.17	93.50	2	7,089	0.03%
2020/07/29	6	88.23	19	90.47	92.80	-13	7,121	-0.18%
2020/07/28	1	89.00	0	0.00	87.60	1	6,862	0.01%
2020/07/27	0	0.00	8	89.28	89.30	-8	6,882	-0.12%
2020/07/24	24	87.98	1	90.20	87.70	23	6,840	0.34%
2020/07/23	2	89.10	3	89.27	89.60	-1	6,813	-0.01%
2020/07/22	22	90.43	129	90.58	88.40	-107	6,770	-1.58%	大賣/鉅額交易
2020/07/21	7	89.16	17	88.97	89.10	-10	6,617	-0.15%
2020/07/20	1	87.40	22	87.90	87.90	-21	6,546	-0.32%
2020/07/17	1	86.70	6	88.73	86.60	-5	6,502	-0.08%
2020/07/16	3	87.43	14	87.33	88.00	-11	6,434	-0.17%
2020/07/15	19	86.83	10	87.91	85.50	9	6,338	0.14%
2020/07/14	2	83.90	1	83.90	83.70	1	6,094	0.02%
2020/07/13	3	85.23	2	85.45	84.50	1	6,103	0.02%
2020/07/10	11	86.19	13	87.28	85.20	-2	6,061	-0.03%
2020/07/09	3	83.80	4	84.10	83.70	-1	5,844	-0.02%
2020/07/08	3	80.83	4	82.68	82.50	-1	5,863	-0.02%
2020/07/07	10	82.38	2	83.70	81.50	8	5,885	0.14%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/07/01	1	83.60	0	0.00	85.40	1	6,078	0.02%
2020/06/30	4	83.53	0	0.00	83.80	4	6,148	0.07%
2020/06/29	60	85.37	6	85.60	85.00	54	6,218	0.87%
2020/06/24	8	86.40	1	86.40	86.10	7	6,224	0.11%
2020/06/23	26	86.71	0	0.00	86.00	26	6,294	0.41%
2020/06/19	29	87.07	0	0.00	86.80	29	6,422	0.45%
2020/06/18	1	87.70	0	0.00	87.70	1	6,471	0.02%
2020/06/16	0	0.00	1	87.90	86.90	-1	6,739	-0.01%
2020/06/15	1	86.70	0	0.00	86.10	1	6,985	0.01%
2020/06/12	2	87.40	3	87.00	87.00	-1	7,107	-0.01%
2020/06/11	13	88.12	2	90.20	87.40	11	7,441	0.15%
2020/06/10	3	92.13	2	92.60	91.00	1	7,668	0.01%
2020/06/09	3	91.70	1	92.00	91.70	2	8,053	0.02%
2020/06/08	0	0.00	5	92.68	92.90	-5	8,207	-0.06%
2020/06/05	0	0.00	12	90.85	91.40	-12	8,337	-0.14%
2020/06/04	1	88.70	0	0.00	88.70	1	8,491	0.01%
2020/06/03	4	88.68	1	89.20	88.40	3	8,703	0.03%
2020/06/02	10	89.28	1	90.70	88.90	9	8,813	0.10%
2020/06/01	4	90.83	11	91.09	91.20	-7	8,787	-0.08%
2020/05/29	14	91.96	9	91.21	89.50	5	8,748	0.06%
2020/05/28	9	92.12	36	91.71	91.80	-27	8,599	-0.31%
2020/05/27	16	87.88	23	87.74	87.50	-7	8,429	-0.08%
2020/05/26	4	87.30	20	86.92	86.40	-16	8,592	-0.19%
2020/05/25	0	0.00	4	86.10	86.50	-4	8,772	-0.05%
2020/05/22	7	85.01	0	0.00	84.30	7	8,761	0.08%
2020/05/21	0	0.00	1	85.40	85.60	-1	8,736	-0.01%
2020/05/20	8	85.73	8	86.39	84.60	0	8,723	0.00%
2020/05/19	0	0.00	31	88.36	86.50	-31	8,637	-0.36%
2020/05/18	30	86.50	4	85.95	87.70	26	8,557	0.30%
2020/05/15	4	83.80	2	83.20	83.20	2	8,482	0.02%
2020/05/14	3	84.80	1	84.20	84.20	2	8,460	0.02%
2020/05/13	23	86.78	0	0.00	85.90	23	8,343	0.28%
2020/05/12	5	87.72	0	0.00	87.40	5	8,258	0.06%
2020/05/11	10	88.58	2	88.80	88.10	8	8,179	0.10%
2020/05/08	6	89.63	1	89.50	89.60	5	8,130	0.06%
2020/05/07	7	89.81	6	90.00	90.00	1	8,072	0.01%
2020/05/06	48	93.50	101	91.55	88.50	-53	7,962	-0.67%	大賣/
2020/05/05	187	91.22	132	91.10	91.30	55	7,567	0.73%	大買/大賣/
2020/05/04	9	83.81	10	83.99	83.00	-1	7,113	-0.01%
2020/04/30	9	83.50	2	83.15	83.80	7	7,022	0.10%
2020/04/28	3	82.23	30	82.10	82.50	-27	6,967	-0.39%
2020/04/27	1	79.20	1	79.80	80.00	0	6,962	0.00%
2020/04/24	32	79.18	0	0.00	78.60	32	6,939	0.46%
2020/04/23	1	80.10	1	80.50	80.50	0	6,897	0.00%
2020/04/21	3	81.43	1	84.00	80.90	2	6,863	0.03%
2020/04/20	1	80.40	1	82.00	81.90	0	6,837	0.00%
2020/04/17	5	83.10	7	83.17	81.80	-2	6,954	-0.03%
2020/04/16	5	83.92	0	0.00	83.70	5	6,962	0.07%
2020/04/15	2	81.90	5	82.40	82.80	-3	6,954	-0.04%
2020/04/14	1	82.50	0	0.00	82.20	1	6,966	0.01%
2020/04/13	10	83.21	7	83.10	82.00	3	6,959	0.04%
2020/04/10	4	82.85	5	83.50	84.50	-1	6,854	-0.01%
2020/04/09	6	82.97	4	84.08	81.30	2	6,781	0.03%
2020/04/08	3	83.00	8	83.41	84.30	-5	6,713	-0.07%
2020/04/07	0	0.00	8	83.25	83.00	-8	6,658	-0.12%
2020/04/06	4	79.75	6	81.12	81.80	-2	6,569	-0.03%
2020/04/01	2	77.60	17	78.29	78.90	-15	6,473	-0.23%
2020/03/31	3	76.40	12	77.25	77.70	-9	6,388	-0.14%
2020/03/30	3	74.17	1	74.00	74.10	2	6,324	0.03%
2020/03/27	17	75.96	0	0.00	75.60	17	6,358	0.27%
2020/03/26	0	0.00	6	76.17	75.80	-6	6,378	-0.09%
2020/03/25	6	76.10	2	75.40	75.30	4	6,323	0.06%
2020/03/24	2	74.20	3	75.50	74.60	-1	6,241	-0.02%
2020/03/23	12	70.43	9	71.92	72.50	3	6,196	0.05%
2020/03/20	8	73.49	14	75.55	73.00	-6	6,100	-0.10%
2020/03/19	18	73.75	35	72.55	71.60	-17	5,881	-0.29%
2020/03/18	3	80.30	1	80.80	79.50	2	5,633	0.04%
2020/03/17	9	81.51	11	81.19	78.60	-2	5,468	-0.04%
2020/03/16	21	85.80	14	85.67	83.60	7	5,091	0.14%
2020/03/13	12	83.07	27	81.61	84.40	-15	4,749	-0.32%
2020/03/12	25	80.70	3	80.33	81.00	22	4,251	0.52%
2020/03/11	7	82.96	12	83.88	83.00	-5	4,036	-0.12%
2020/03/10	13	80.18	35	80.51	83.30	-22	3,777	-0.58%
2020/03/09	5	79.48	6	79.48	78.60	-1	3,560	-0.03%
2020/03/06	1	79.00	10	78.94	78.70	-9	3,313	-0.27%
2020/03/05	7	77.29	7	76.94	77.50	0	3,167	0.00%
2020/03/04	8	76.65	5	76.60	75.90	3	3,118	0.10%
2020/03/03	9	78.50	1	78.90	78.10	8	3,053	0.26%
2020/03/02	7	76.34	25	75.74	79.00	-18	2,907	-0.62%
2020/02/27	7	75.37	7	77.24	73.60	0	2,709	0.00%
2020/02/26	2	76.95	42	76.55	77.00	-40	2,456	-1.63%
2020/02/21	0	0.00	2	73.20	73.10	-2	2,184	-0.09%
2020/02/20	0	0.00	4	72.60	72.60	-4	2,157	-0.19%
2020/02/19	0	0.00	8	72.91	72.30	-8	2,161	-0.37%
2020/02/18	6	72.33	1	72.30	71.80	5	2,151	0.23%
2020/02/17	6	72.48	6	71.57	72.30	0	2,152	0.00%
2020/02/14	1	69.30	7	69.49	69.50	-6	2,097	-0.29%
2020/02/13	1	69.10	7	69.31	68.70	-6	2,132	-0.28%
2020/02/12	1	68.70	1	69.00	68.70	0	2,164	0.00%
2020/02/11	2	68.95	2	69.25	68.50	0	2,196	0.00%
2020/02/10	2	66.65	1	67.10	67.80	1	2,236	0.04%
2020/02/06	4	69.25	5	69.28	68.90	-1	2,498	-0.04%
2020/02/04	2	67.70	0	0.00	67.80	2	2,508	0.08%
2020/02/03	4	65.55	5	65.64	66.90	-1	2,519	-0.04%
2020/01/31	12	67.83	16	68.00	68.60	-4	2,555	-0.16%
2020/01/30	9	68.28	12	68.43	66.90	-3	2,568	-0.12%
2020/01/20	3	71.97	18	71.91	71.80	-15	2,529	-0.59%
2020/01/17	5	71.96	4	71.90	71.80	1	2,589	0.04%
2020/01/16	5	72.42	7	72.01	72.60	-2	2,596	-0.08%
2020/01/15	5	72.06	0	0.00	71.30	5	2,611	0.19%
2020/01/14	2	72.60	5	72.20	72.30	-3	2,602	-0.12%
2020/01/13	27	75.32	3	74.17	72.50	24	2,575	0.93%
2020/01/10	16	70.01	9	70.16	70.10	7	2,429	0.29%
2020/01/09	22	68.64	8	69.01	68.50	14	2,378	0.59%
2020/01/08	10	68.66	7	68.77	68.00	3	2,370	0.13%
2020/01/07	6	70.43	2	70.40	70.30	4	2,375	0.17%
2020/01/06	0	0.00	1	71.20	71.10	-1	2,437	-0.04%
2020/01/03	7	72.13	4	72.02	71.40	3	2,505	0.12%
2020/01/02	3	72.97	4	73.18	72.60	-1	2,547	-0.04%
2019/12/31	0	0.00	3	72.40	72.20	-3	2,540	-0.12%
2019/12/30	4	72.75	5	73.06	72.30	-1	2,545	-0.04%
2019/12/27	4	72.23	2	72.65	72.10	2	2,547	0.08%
2019/12/26	2	72.25	2	72.85	72.10	0	2,562	0.00%
2019/12/25	14	73.32	7	73.77	72.60	7	2,559	0.27%
2019/12/24	4	75.15	3	75.50	75.00	1	2,531	0.04%
2019/12/23	10	75.11	15	75.06	75.80	-5	2,496	-0.20%
2019/12/20	4	73.00	2	73.00	73.20	2	2,407	0.08%
2019/12/19	2	72.95	5	73.46	72.70	-3	2,446	-0.12%
2019/12/18	2	72.60	3	72.53	73.20	-1	2,448	-0.04%
2019/12/17	2	71.95	2	72.25	72.00	0	2,433	0.00%
2019/12/16	1	72.40	1	72.10	72.00	0	2,484	0.00%
2019/12/13	10	72.49	15	72.63	72.10	-5	2,561	-0.20%
2019/12/12	1	71.10	4	71.58	71.30	-3	2,566	-0.12%
2019/12/11	4	71.65	6	71.50	71.20	-2	2,681	-0.07%
2019/12/10	3	71.43	3	71.40	71.80	0	2,719	0.00%
2019/12/09	6	70.95	0	0.00	70.70	6	2,763	0.22%
2019/12/05	1	71.40	2	71.55	71.20	-1	2,834	-0.04%
2019/12/04	4	71.00	2	71.25	71.20	2	2,892	0.07%
2019/12/03	3	71.10	5	71.34	71.50	-2	2,916	-0.07%
2019/12/02	6	70.87	2	70.75	70.60	4	2,969	0.13%
2019/11/29	3	71.87	4	71.60	71.40	-1	3,058	-0.03%
2019/11/28	3	72.83	5	72.60	72.20	-2	3,064	-0.07%
2019/11/27	2	73.40	1	73.20	73.10	1	3,066	0.03%
2019/11/26	2	73.75	2	73.50	73.80	0	3,088	0.00%
2019/11/20	1	71.80	0	0.00	71.70	1	3,176	0.03%
2019/11/19	6	72.10	0	0.00	72.30	6	3,214	0.19%
2019/11/18	1	72.20	0	0.00	72.10	1	3,221	0.03%
2019/11/15	2	73.45	0	0.00	72.80	2	3,217	0.06%
2019/11/14	3	73.30	10	72.60	72.50	-7	3,203	-0.22%
2019/11/13	7	74.54	0	0.00	74.20	7	3,175	0.22%
2019/11/12	2	75.00	2	74.80	74.60	0	3,174	0.00%
2019/11/11	8	74.54	15	74.08	73.00	-7	3,136	-0.22%
2019/11/07	22	76.10	2	75.70	76.30	20	3,072	0.65%
2019/11/06	2	76.25	1	75.90	75.20	1	3,027	0.03%
2019/11/05	4	76.40	23	76.85	75.00	-19	2,937	-0.65%
2019/11/01	0	0.00	1	72.80	72.80	-1	2,777	-0.04%
2019/10/31	8	71.59	1	72.60	71.30	7	2,826	0.25%
2019/10/30	7	70.59	1	72.80	72.40	6	2,853	0.21%
2019/10/29	1	70.80	2	72.30	70.50	-1	2,838	-0.04%
2019/10/28	2	72.00	0	0.00	72.00	2	2,938	0.07%
2019/10/25	8	71.78	19	71.64	71.50	-11	3,007	-0.37%
2019/10/24	1	73.10	0	0.00	73.80	1	3,101	0.03%
2019/10/23	7	73.73	32	73.70	73.50	-25	3,136	-0.80%
2019/10/22	0	0.00	1	74.90	74.70	-1	3,198	-0.03%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/18	1	75.10	2	75.50	75.10	-1	3,344	-0.03%
2019/10/17	4	75.10	0	0.00	75.20	4	3,452	0.12%
2019/10/16	3	75.67	2	76.80	75.30	1	3,670	0.03%
2019/10/15	12	76.25	3	76.00	76.00	9	4,065	0.22%
2019/10/14	6	77.78	4	78.33	77.60	2	4,178	0.05%
2019/10/09	46	77.15	13	76.98	77.40	33	4,093	0.81%
2019/10/08	1	75.80	3	77.27	76.20	-2	4,021	-0.05%
2019/10/07	1	75.40	0	0.00	75.10	1	3,963	0.03%
2019/10/04	1	75.10	5	74.70	74.50	-4	3,973	-0.10%
2019/10/01	5	75.30	0	0.00	75.30	5	4,009	0.12%
2019/09/27	1	74.50	0	0.00	73.90	1	4,033	0.02%
2019/09/26	5	76.10	1	76.30	75.30	4	4,005	0.10%
2019/09/25	2	76.55	0	0.00	76.80	2	3,976	0.05%
2019/09/24	0	0.00	2	78.00	77.00	-2	3,966	-0.05%
2019/09/20	2	75.95	0	0.00	75.80	2	3,914	0.05%
2019/09/19	11	76.78	0	0.00	76.30	11	3,899	0.28%
2019/09/18	2	78.45	7	78.20	77.70	-5	3,860	-0.13%
2019/09/17	5	78.30	0	0.00	77.30	5	3,835	0.13%
2019/09/16	0	0.00	2	78.25	77.50	-2	3,934	-0.05%
2019/09/12	0	0.00	7	76.97	76.80	-7	3,825	-0.18%
2019/09/10	5	75.10	0	0.00	74.80	5	3,744	0.13%
2019/09/09	3	75.30	0	0.00	75.20	3	3,710	0.08%
2019/09/06	6	74.45	6	75.53	76.00	0	3,696	0.00%
2019/09/05	3	74.10	3	75.60	74.20	0	3,689	0.00%
2019/09/04	1	74.60	9	75.08	74.90	-8	3,762	-0.21%
2019/09/03	7	74.74	4	74.18	74.10	3	3,726	0.08%
2019/09/02	0	0.00	2	70.30	71.60	-2	3,675	-0.05%
2019/08/28	4	68.40	0	0.00	68.00	4	3,922	0.10%
2019/08/27	2	70.40	28	69.80	70.00	-26	3,929	-0.66%
2019/08/26	0	0.00	3	71.50	71.30	-3	3,998	-0.08%
2019/08/22	2	71.70	10	71.30	71.30	-8	3,966	-0.20%
2019/08/21	10	73.10	0	0.00	73.00	10	3,928	0.25%
2019/08/15	2	71.25	0	0.00	71.40	2	3,938	0.05%
2019/08/13	2	73.90	2	74.10	73.40	0	4,081	0.00%
2019/08/12	0	0.00	1	74.40	74.30	-1	4,085	-0.02%
2019/08/08	0	0.00	1	72.80	74.30	-1	4,088	-0.02%
2019/08/06	3	71.40	0	0.00	72.60	3	4,114	0.07%
2019/08/05	3	73.23	0	0.00	72.90	3	4,117	0.07%
2019/08/02	2	73.80	0	0.00	73.40	2	4,112	0.05%
2019/08/01	5	75.56	30	76.03	75.40	-25	4,051	-0.62%
2019/07/31	0	0.00	8	75.99	76.60	-8	4,034	-0.20%
2019/07/30	32	76.69	29	77.78	75.80	3	4,001	0.07%
2019/07/29	2	80.10	9	81.90	79.90	-7	3,882	-0.18%
2019/07/26	15	80.73	3	82.00	81.60	12	3,842	0.31%
2019/07/25	3	80.40	1	80.90	79.80	2	3,739	0.05%
2019/07/24	11	79.98	1	81.00	79.80	10	3,714	0.27%
2019/07/23	1	78.00	3	78.90	79.00	-2	3,639	-0.05%
2019/07/22	3	79.83	4	79.43	78.80	-1	3,615	-0.03%
2019/07/19	4	77.58	10	78.40	79.20	-6	3,610	-0.17%
2019/07/18	12	77.38	12	78.40	76.80	0	3,515	0.00%
2019/07/17	3	78.43	4	78.08	78.10	-1	3,303	-0.03%
2019/07/16	1	74.20	12	72.72	74.00	-11	2,902	-0.38%
2019/07/15	1	69.00	10	69.66	69.30	-9	2,751	-0.33%
2019/07/12	4	69.75	2	69.80	69.60	2	2,834	0.07%
2019/07/11	6	70.18	1	69.80	69.80	5	2,876	0.17%
2019/07/09	3	70.43	22	70.54	70.50	-19	2,869	-0.66%
2019/07/08	0	0.00	1	68.70	69.00	-1	2,834	-0.04%
2019/07/05	0	0.00	2	69.30	69.20	-2	2,877	-0.07%
2019/07/04	4	68.83	21	68.86	69.00	-17	2,863	-0.59%
2019/07/03	35	67.20	1	67.20	67.10	34	2,838	1.20%
2019/07/02	3	66.20	1	66.70	67.00	2	2,871	0.07%
2019/06/28	3	64.93	0	0.00	64.90	3	2,906	0.10%
2019/06/27	0	0.00	5	66.00	65.50	-5	2,937	-0.17%
2019/06/25	0	0.00	2	66.55	66.20	-2	3,000	-0.07%
2019/06/24	4	65.65	13	66.20	66.10	-9	3,004	-0.30%
2019/06/21	28	67.41	12	68.10	66.90	16	2,962	0.54%
2019/06/20	1	70.00	1	70.50	69.90	0	2,865	0.00%
2019/06/19	0	0.00	8	70.00	69.90	-8	2,941	-0.27%
2019/06/18	1	69.60	0	0.00	69.30	1	3,037	0.03%
2019/06/17	0	0.00	9	70.28	69.70	-9	3,236	-0.28%
2019/06/14	5	69.44	0	0.00	69.60	5	3,334	0.15%
2019/06/13	7	69.47	7	70.17	69.60	0	3,325	0.00%
2019/06/12	12	70.98	12	71.00	70.00	0	3,290	0.00%
2019/06/10	4	69.30	4	70.45	70.10	0	3,183	0.00%
2019/06/06	22	68.14	8	68.94	68.70	14	3,137	0.45%
2019/06/05	22	67.50	31	68.24	68.60	-9	3,078	-0.29%
2019/06/04	2	65.65	23	66.27	66.00	-21	2,931	-0.72%
2019/06/03	4	65.20	3	65.50	64.10	1	2,900	0.03%
2019/05/31	6	65.10	8	65.64	65.40	-2	2,850	-0.07%
2019/05/23	0	0.00	5	62.98	63.10	-5	2,807	-0.18%
2019/05/22	1	63.00	1	63.60	62.40	0	2,851	0.00%
2019/05/21	3	64.00	0	0.00	63.10	3	2,864	0.10%
2019/05/20	1	63.20	7	65.10	64.40	-6	2,977	-0.20%
2019/05/17	0	0.00	1	59.40	60.80	-1	2,901	-0.03%
2019/05/16	1	60.80	11	61.16	60.00	-10	2,945	-0.34%
2019/05/15	2	61.45	5	62.44	62.60	-3	2,945	-0.10%
2019/05/14	5	59.42	0	0.00	60.40	5	2,978	0.17%
2019/05/13	3	59.50	0	0.00	59.00	3	3,060	0.10%
2019/05/10	5	61.00	0	0.00	60.80	5	3,121	0.16%
2019/05/09	8	63.01	6	62.00	62.00	2	3,214	0.06%
2019/05/08	15	63.58	6	62.70	62.70	9	3,271	0.28%
2019/05/07	0	0.00	1	64.00	63.70	-1	3,348	-0.03%
2019/05/06	5	63.40	0	0.00	63.60	5	3,616	0.14%
2019/05/03	13	62.90	0	0.00	63.50	13	3,946	0.33%
2019/05/02	11	62.62	0	0.00	62.40	11	4,045	0.27%
2019/04/25	9	65.93	0	0.00	64.60	9	4,066	0.22%
2019/04/24	3	69.10	3	68.47	68.40	0	4,033	0.00%
2019/04/23	4	69.53	6	69.28	68.20	-2	4,058	-0.05%
2019/04/19	11	68.75	0	0.00	68.20	11	4,055	0.27%
2019/04/18	4	67.10	2	68.40	70.00	2	4,143	0.05%
2019/04/17	17	69.94	0	0.00	69.40	17	4,083	0.42%
2019/04/15	6	72.53	2	72.10	72.50	4	4,159	0.10%
2019/04/12	4	72.68	0	0.00	71.90	4	4,313	0.09%
2019/04/11	1	74.60	3	75.20	74.00	-2	4,398	-0.05%
2019/04/10	0	0.00	1	73.40	74.50	-1	4,433	-0.02%
2019/04/09	5	73.56	1	74.30	73.60	4	4,515	0.09%
2019/04/08	5	73.50	2	74.70	74.10	3	4,521	0.07%
2019/04/03	4	73.30	7	73.87	73.70	-3	4,517	-0.07%
2019/04/02	5	72.32	1	72.10	72.00	4	4,550	0.09%
2019/04/01	5	72.62	7	73.64	71.70	-2	4,815	-0.04%
2019/03/29	6	72.10	59	74.19	74.00	-53	4,907	-1.08%
2019/03/28	1	71.80	1	71.60	71.40	0	4,929	0.00%
2019/03/27	59	73.39	2	73.80	72.80	57	4,948	1.15%
2019/03/25	1	74.30	0	0.00	74.00	1	5,074	0.02%
2019/03/22	2	76.75	2	75.00	76.30	0	5,057	0.00%
2019/03/21	7	75.73	5	75.20	74.20	2	5,039	0.04%
2019/03/20	7	74.34	5	75.78	75.80	2	4,979	0.04%
2019/03/19	0	0.00	5	71.22	72.50	-5	4,803	-0.10%
2019/03/18	2	69.90	1	69.60	69.40	1	4,713	0.02%
2019/03/14	1	68.40	0	0.00	68.20	1	4,799	0.02%
2019/03/13	0	0.00	1	69.50	69.00	-1	4,848	-0.02%
2019/03/11	3	69.43	0	0.00	69.00	3	5,007	0.06%
2019/03/07	1	68.30	2	67.00	67.30	-1	5,365	-0.02%
2019/03/05	2	68.90	2	68.90	68.90	0	5,601	0.00%
2019/03/04	1	70.00	5	70.70	69.10	-4	5,658	-0.07%
2019/02/27	3	68.60	0	0.00	69.40	3	5,910	0.05%
2019/02/26	3	69.20	3	70.30	69.20	0	6,016	0.00%
2019/02/25	4	70.55	6	70.17	70.40	-2	6,074	-0.03%
2019/02/22	12	70.91	15	69.16	70.10	-3	6,109	-0.05%
2019/02/21	2	71.65	4	71.65	71.00	-2	6,109	-0.03%
2019/02/20	1	70.10	1	70.10	70.10	0	6,103	0.00%
2019/02/19	38	72.03	16	70.78	70.10	22	6,159	0.36%
2019/02/18	3	68.07	1	68.00	68.50	2	6,167	0.03%
2019/02/15	9	68.99	6	69.08	68.20	3	6,632	0.05%
2019/02/14	1	69.00	0	0.00	68.50	1	6,673	0.01%
2019/02/13	1	69.60	0	0.00	68.70	1	6,744	0.01%
2019/02/12	1	69.00	68	70.23	70.00	-67	6,721	-1.00%
2019/02/11	6	69.48	2	70.20	69.90	4	6,675	0.06%
2019/01/30	57	67.97	12	68.34	65.80	45	6,692	0.67%
2019/01/29	23	66.69	19	66.69	66.90	4	6,755	0.06%
2019/01/28	7	66.30	13	66.67	66.30	-6	6,809	-0.09%
2019/01/25	16	65.72	25	65.41	64.40	-9	6,929	-0.13%
2019/01/24	6	63.10	12	63.41	65.60	-6	6,718	-0.09%
2019/01/23	8	58.60	16	59.44	60.00	-8	6,490	-0.12%
2019/01/22	25	56.48	27	56.29	56.30	-2	6,503	-0.03%
2019/01/21	23	55.07	16	55.21	55.20	7	6,652	0.11%
2019/01/16	37	56.60	38	57.22	57.80	-1	6,925	-0.01%
2019/01/15	14	56.14	10	56.50	56.50	4	7,096	0.06%
2019/01/11	2	54.50	22	54.40	54.60	-20	7,486	-0.27%
2019/01/10	0	0.00	2	55.50	55.10	-2	7,773	-0.03%
2019/01/09	0	0.00	10	53.00	53.00	-10	7,830	-0.13%
2019/01/07	34	54.11	1	53.00	52.80	33	8,129	0.41%
2019/01/04	117	52.86	130	52.53	52.50	-13	8,277	-0.16%	大買/大賣/
2019/01/03	25	59.02	2	57.50	58.30	23	8,492	0.27%
2019/01/02	4	62.13	0	0.00	61.10	4	8,680	0.05%
2018/12/28	5	65.80	3	66.07	65.00	2	8,801	0.02%
2018/12/26	1	64.40	0	0.00	63.20	1	9,370	0.01%
2018/12/25	6	65.12	1	65.20	65.00	5	9,769	0.05%
2018/12/24	20	67.79	13	67.98	67.10	7	10,018	0.07%
2018/12/22	20	63.18	26	64.56	65.00	-6	10,207	-0.06%
2018/12/21	1	58.10	0	0.00	59.10	1	10,623	0.01%
2018/12/20	28	60.91	28	59.61	59.00	0	10,960	0.00%
2018/12/19	6	59.60	2	61.40	60.50	4	11,468	0.03%
2018/12/18	6	62.78	23	61.05	61.00	-17	11,953	-0.14%
2018/12/17	10	63.88	12	63.20	63.20	-2	12,303	-0.02%
2018/12/14	22	63.29	6	63.90	63.20	16	12,465	0.13%
2018/12/13	18	67.43	8	65.00	65.00	10	12,579	0.08%
2018/12/10	0	0.00	2	64.30	64.30	-2	13,465	-0.01%
2018/12/07	0	0.00	1	64.50	64.40	-1	13,711	-0.01%
2018/12/06	1	65.20	0	0.00	64.80	1	14,114	0.01%
2018/12/05	3	67.40	11	67.20	66.90	-8	14,250	-0.06%
2018/12/04	31	69.05	22	69.87	69.20	9	14,513	0.06%
2018/12/03	2	69.10	1	69.00	68.30	1	14,797	0.01%
2018/11/30	23	66.30	23	68.35	67.80	0	14,973	0.00%
2018/11/29	2	68.80	2	68.60	68.20	0	14,764	0.00%
2018/11/27	20	73.23	22	72.93	73.00	-2	14,535	-0.01%
2018/11/26	2	70.65	19	70.19	72.30	-17	14,478	-0.12%
2018/11/23	1	75.00	1	75.00	74.80	0	14,229	0.00%
2018/11/22	2	77.25	1	79.70	76.50	1	14,115	0.01%
2018/11/19	1	79.70	0	0.00	80.70	1	14,004	0.01%
2018/11/16	1	80.50	0	0.00	80.30	1	14,049	0.01%
2018/11/15	6	83.08	3	83.37	82.20	3	13,976	0.02%
2018/11/14	13	85.08	17	85.44	83.80	-4	13,824	-0.03%
2018/11/13	23	78.84	24	80.44	80.90	-1	13,419	-0.01%
2018/11/12	21	80.64	22	80.45	80.20	-1	13,402	-0.01%
2018/11/09	0	0.00	6	78.20	79.80	-6	13,327	-0.05%
2018/11/08	1	80.30	3	81.50	78.50	-2	13,296	-0.02%
2018/11/07	3	80.80	7	81.04	80.30	-4	13,236	-0.03%
2018/11/06	37	80.78	3	81.43	79.50	34	13,157	0.26%
2018/11/05	1	79.80	23	79.09	78.60	-22	12,993	-0.17%
2018/11/02	6	79.00	5	79.02	77.70	1	12,891	0.01%
2018/10/31	2	74.70	8	74.13	74.30	-6	12,596	-0.05%
2018/10/30	1	72.00	5	70.62	74.20	-4	12,473	-0.03%
2018/10/29	8	73.54	6	75.75	72.20	2	12,330	0.02%
2018/10/26	9	79.54	4	79.28	77.10	5	12,151	0.04%
2018/10/25	0	0.00	1	79.00	80.00	-1	12,043	-0.01%
2018/10/23	1.1	81.58	1	84.00	81.40	0.1	11,815	0.00%
2018/10/22	5	80.52	4	81.58	81.80	1	11,596	0.01%
2018/10/19	1	78.50	1	75.00	78.70	0	11,432	0.00%
2018/10/18	9	77.23	13	74.31	76.90	-4	11,219	-0.04%
2018/10/17	9	76.81	11	76.57	75.00	-2	10,919	-0.02%
2018/10/16	4	76.83	12	78.13	75.50	-8	10,849	-0.07%
2018/10/15	2	78.65	3	79.23	78.00	-1	10,703	-0.01%
2018/10/12	2	79.20	0	0.00	81.00	2	10,551	0.02%
2018/10/11	22	80.15	7	80.30	77.40	15	10,349	0.14%
2018/10/09	11	84.55	7	83.89	86.00	4	10,213	0.04%
2018/10/08	7	84.69	9	84.40	83.00	-2	10,041	-0.02%
2018/10/05	9	86.64	14	86.94	86.00	-5	9,870	-0.05%
2018/10/04	6	84.33	7	85.73	88.90	-1	9,556	-0.01%
2018/10/03	45	87.45	41	86.87	84.30	4	9,225	0.04%
2018/10/02	24	91.37	13	91.18	90.00	11	8,836	0.12%
2018/10/01	24	90.15	24	90.20	92.50	0	8,548	0.00%
2018/09/28	27	94.71	21	95.08	90.90	6	8,092	0.07%
2018/09/27	6	98.45	3	98.60	99.00	3	7,571	0.04%
2018/09/26	7	94.73	3	99.20	100.00	4	7,234	0.06%
2018/09/25	10	94.99	10	92.97	91.40	0	6,718	0.00%
2018/09/21	11	89.54	18	89.53	93.50	-7	6,141	-0.11%
2018/09/20	4	84.88	2	85.60	86.20	2	5,790	0.03%
2018/09/19	1	84.90	5	84.64	84.40	-4	5,686	-0.07%
2018/09/18	4	85.50	12	84.28	83.50	-8	5,687	-0.14%
2018/09/17	12	84.08	5	82.22	85.20	7	5,506	0.13%
2018/09/14	10	78.83	2	78.60	80.00	8	5,357	0.15%
2018/09/13	13	84.82	8	84.31	83.10	5	5,057	0.10%
2018/09/12	25	81.94	34	82.88	85.00	-9	4,890	-0.18%
2018/09/11	9	77.58	3	77.70	79.50	6	5,000	0.12%
2018/09/10	13	76.90	6	77.50	77.50	7	4,947	0.14%
2018/09/07	1	72.70	12	73.68	74.50	-11	4,690	-0.23%
2018/09/06	10	71.09	10	71.37	69.30	0	4,552	0.00%
2018/09/05	1	69.10	1	65.00	69.70	0	4,361	0.00%
2018/09/03	13	63.18	0	0.00	62.60	13	4,278	0.30%
2018/08/30	1	63.80	15	63.77	64.10	-14	4,310	-0.32%
2018/08/29	9	62.86	6	62.90	62.20	3	4,346	0.07%
2018/08/28	0	0.00	2	63.00	62.00	-2	4,388	-0.05%
2018/08/27	0	0.00	2	62.80	62.70	-2	4,500	-0.04%
2018/08/23	12	61.83	18	64.19	62.90	-6	4,554	-0.13%
2018/08/22	6	61.10	6	60.88	60.80	0	4,475	0.00%
2018/08/21	0	0.00	15	61.02	61.10	-15	4,499	-0.33%
2018/08/20	220	59.92	21	60.85	61.50	199	4,545	4.38%	大買/鉅額交易
2018/08/17	5	60.86	193	60.50	60.50	-188	4,488	-4.19%	大賣/鉅額交易
2018/08/16	3	60.90	0	0.00	62.80	3	4,435	0.07%
2018/08/15	1	62.10	2	62.00	62.00	-1	4,526	-0.02%
2018/08/14	12	62.43	5	63.60	63.60	7	4,522	0.15%
2018/08/10	0	0.00	2	65.50	65.10	-2	4,476	-0.04%
2018/08/09	1	66.60	0	0.00	66.70	1	4,462	0.02%
2018/08/07	1	68.60	1	69.30	68.90	0	4,430	0.00%
2018/08/06	1	68.90	0	0.00	68.80	1	4,434	0.02%
2018/08/03	0	0.00	16	69.62	69.70	-16	4,453	-0.36%
2018/08/02	10	69.00	0	0.00	68.80	10	4,448	0.22%
2018/08/01	0	0.00	10	69.40	69.30	-10	4,488	-0.22%
2018/07/30	16	70.07	11	70.00	68.70	5	4,552	0.11%
2018/07/27	0	0.00	3	68.53	68.80	-3	4,530	-0.07%
2018/07/26	7	67.63	5	68.70	68.30	2	4,516	0.04%
2018/07/25	4	70.75	8	70.20	69.80	-4	4,465	-0.09%
2018/07/24	1	71.40	1	70.30	70.10	0	4,457	0.00%
2018/07/23	8	70.86	5	70.20	70.00	3	4,763	0.06%
2018/07/20	0	0.00	9	68.19	69.00	-9	4,936	-0.18%
2018/07/19	8	68.10	3	68.60	68.30	5	4,961	0.10%
2018/07/18	21	67.81	10	67.60	68.10	11	4,975	0.22%
2018/07/17	15	70.09	12	70.00	67.20	3	4,953	0.06%
2018/07/16	5	68.22	4	69.00	70.60	1	4,762	0.02%
2018/07/12	1	64.60	0	0.00	64.50	1	4,647	0.02%
2018/07/10	2	64.05	1	65.00	65.40	1	4,665	0.02%
2018/07/09	0	0.00	5	61.90	63.40	-5	4,700	-0.11%
2018/07/06	1	60.80	6	61.25	61.30	-5	4,740	-0.11%
2018/07/05	10	62.15	4	61.25	61.00	6	5,370	0.11%
2018/07/04	1	59.00	6	61.95	62.40	-5	6,067	-0.08%
2018/07/03	5	60.96	0	0.00	60.10	5	6,390	0.08%
2018/07/02	8	62.43	0	0.00	62.30	8	6,626	0.12%
2018/06/29	0	0.00	1	64.70	63.50	-1	7,054	-0.01%
2018/06/28	5	65.00	4	63.65	63.90	1	7,658	0.01%
2018/06/27	3	66.43	14	66.86	62.70	-11	8,332	-0.13%
2018/06/26	12	64.53	0	0.00	64.90	12	8,802	0.14%
2018/06/25	9	65.00	22	63.14	62.10	-13	8,792	-0.15%
2018/06/22	1	63.10	3	63.70	61.60	-2	8,963	-0.02%
2018/06/21	3	67.73	26	68.43	66.20	-23	9,315	-0.25%
2018/06/20	34	70.28	5	70.14	70.20	29	9,496	0.31%
2018/06/15	1	62.30	0	0.00	63.20	1	9,827	0.01%
2018/06/14	27	65.63	32	64.52	62.50	-5	9,898	-0.05%
2018/06/13	0	0.00	1	59.40	60.60	-1	10,054	-0.01%
2018/06/12	5	55.50	54	55.04	55.10	-49	10,117	-0.48%
2018/06/08	23	55.49	7	54.70	54.70	16	10,384	0.15%
2018/06/06	19	58.11	17	59.21	58.90	2	11,129	0.02%
2018/06/05	20	57.40	7	56.64	56.20	13	11,160	0.12%
2018/06/04	26	56.25	44	57.97	58.00	-18	11,225	-0.16%
2018/06/01	24	51.85	2	54.20	54.20	22	11,274	0.20%
2018/05/31	15	49.70	34	49.68	49.35	-19	11,491	-0.17%
2018/05/30	21	50.90	3	50.00	50.00	18	11,776	0.15%
2018/05/29	18	51.96	2	51.50	50.50	16	11,998	0.13%
2018/05/28	7	51.50	13	50.95	50.30	-6	12,283	-0.05%
2018/05/25	14	55.32	0	0.00	55.10	14	12,605	0.11%
2018/05/24	5	59.00	0	0.00	59.00	5	13,238	0.04%
2018/05/23	3	59.87	0	0.00	59.20	3	13,666	0.02%
2018/05/22	5	55.00	0	0.00	58.00	5	13,930	0.04%
2018/05/14	1	49.80	0	0.00	49.60	1	16,541	0.01%
2018/05/11	0	0.00	2	52.35	52.00	-2	17,175	-0.01%
2018/05/10	7	48.00	0	0.00	48.60	7	17,546	0.04%
2018/05/09	4	48.90	25	44.60	49.00	-21	17,854	-0.12%
2018/05/08	0	0.00	8	46.90	46.80	-8	17,929	-0.04%
2018/05/07	1	50.50	1	49.00	52.00	0	17,936	0.00%
2018/04/27	7	72.81	2	73.35	73.80	5	18,128	0.03%
2018/04/26	25	77.44	34	75.22	73.70	-9	17,823	-0.05%
2018/04/23	1	82.50	0	0.00	83.50	1	17,918	0.01%
2018/04/20	6	83.17	0	0.00	82.60	6	17,939	0.03%
2018/04/19	0	0.00	1	84.20	83.50	-1	17,908	-0.01%
2018/04/18	18	83.65	4	84.00	83.10	14	17,921	0.08%
2018/04/13	1	83.90	5	84.46	84.80	-4	18,169	-0.02%
2018/04/12	5	84.68	0	0.00	85.00	5	18,343	0.03%
2018/04/11	32	84.20	28	83.73	86.00	4	18,776	0.02%
2018/04/10	70	90.22	56	87.63	83.30	14	18,412	0.08%
2018/04/09	21	87.75	24	90.47	92.50	-3	17,913	-0.02%
2018/04/03	27	83.40	26	83.06	84.10	1	17,701	0.01%
2018/04/02	46	82.25	48	82.74	81.70	-2	17,646	-0.01%
2018/03/31	36	81.38	14	81.61	80.50	22	17,313	0.13%
2018/03/30	34	80.65	33	81.29	83.40	1	16,682	0.01%
2018/03/29	9	71.96	13	72.94	75.90	-4	15,958	-0.03%
2018/03/28	2	69.90	1	69.50	69.00	1	15,366	0.01%
2018/03/27	14	70.17	8	70.34	69.50	6	15,310	0.04%
2018/03/26	9	68.57	14	69.64	70.00	-5	15,026	-0.03%
2018/03/23	11	66.92	21	66.18	67.50	-10	14,647	-0.07%
2018/03/22	59	67.09	43	67.80	65.70	16	14,338	0.11%
2018/03/21	6	65.85	6	65.35	65.70	0	13,650	0.00%
2018/03/20	7	63.84	6	63.72	64.30	1	13,424	0.01%
2018/03/19	7	64.06	2	64.70	63.10	5	13,399	0.04%
2018/03/16	9	62.17	8	63.00	61.20	1	13,028	0.01%
2018/03/15	6	60.90	16	61.36	61.40	-10	12,907	-0.08%
2018/03/14	8	60.05	6	61.25	61.00	2	12,787	0.02%
2018/03/13	17	62.69	18	61.76	60.00	-1	12,630	-0.01%
2018/03/12	7	61.10	2	60.05	62.90	5	12,141	0.04%
2018/03/09	7	57.43	3	57.77	57.20	4	11,822	0.03%
2018/03/08	1	57.90	1	58.20	58.50	0	11,720	0.00%
2018/03/07	10	58.49	1	60.40	58.00	9	11,607	0.08%
2018/03/06	3	58.00	11	59.58	60.70	-8	11,486	-0.07%
2018/03/05	14	60.95	2	59.20	59.00	12	11,234	0.11%
2018/03/02	5	62.48	6	62.78	61.80	-1	10,941	-0.01%
2018/03/01	14	62.89	7	62.96	63.50	7	10,699	0.07%
2018/02/27	3	61.33	8	61.69	62.50	-5	10,391	-0.05%
2018/02/26	27	56.76	23	56.65	59.00	4	10,017	0.04%
2018/02/23	10	65.78	7	67.11	56.50	3	9,342	0.03%
2018/02/22	3	60.43	13	60.18	62.70	-10	8,886	-0.11%
2018/02/21	24	54.40	7	55.99	57.00	17	8,514	0.20%
2018/02/09	2	47.58	2	48.00	47.20	0	7,837	0.00%
2018/02/08	3	50.00	3.2	48.55	46.30	-0.2	7,587	0.00%
2018/02/07	18	52.30	18	55.24	48.95	0	7,199	0.00%
2018/02/06	15	55.89	13	54.56	52.20	2	6,565	0.03%
2018/02/05	4	55.38	1	57.20	58.00	3	5,914	0.05%
2018/02/02	0	0.00	6	52.70	52.80	-6	5,273	-0.11%
2018/01/30	0	0.00	2	39.90	39.70	-2	4,503	-0.04%
2018/01/29	5	38.06	3	40.60	39.70	2	4,515	0.04%
2018/01/25	0	0.00	2	42.00	42.00	-2	4,341	-0.05%
2018/01/24	0	0.00	3	41.50	41.55	-3	4,329	-0.07%
2018/01/22	3	39.25	0	0.00	39.45	3	4,293	0.07%
2018/01/17	0	0.00	1	29.70	34.10	-1	4,175	-0.02%
2018/01/10	7	40.31	0.2	41.10	41.10	6.8	3,707	0.18%
2018/01/05	35	28.29	35	30.34	30.95	0	3,223	0.00%
2018/01/03	25	24.20	25	25.20	25.60	0	2,512	0.00%