世紀鋼 (9958)-統一-員林券商分點個股進出

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
342.0
漲跌
▼9.0
漲幅
-2.56%
成交量
6,739張
產業
上市鋼鐵類股
820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－統一-員林券商分點個股進出

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

統一-員林券商分點個股進出
統一-員林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
2024/06/19	3.9	343.00	3	341.50	341.50	0.9	9,514	0.01%
2024/06/17	0	0.00	5	365.00	365.00	-5	9,630	-0.05%
2024/06/14	1	363.00	1	366.00	355.00	0	9,559	0.00%
2024/06/03	1	294.50	1	288.50	293.50	0	8,761	0.00%
2024/05/30	0	289.00	0	0.00	285.50	0	8,658	0.00%
2024/05/29	2	293.25	2	297.75	292.00	0	8,655	0.00%
2024/05/28	1	303.00	1	302.00	302.00	0	8,624	0.00%
2024/05/24	6	301.00	6	302.00	299.50	0	8,472	0.00%
2024/05/23	2	289.75	2	286.75	288.50	0	8,346	0.00%
2024/05/17	1	251.00	1	249.50	252.50	0	7,690	0.00%
2024/05/16	1	242.50	1	249.00	243.00	0	7,576	0.00%
2024/05/15	1	240.50	1	239.50	240.50	0	7,505	0.00%
2024/05/02	0	0.00	1	234.50	230.00	-1	6,487	-0.02%
2024/04/22	2	198.50	2	198.00	198.00	0	6,803	0.00%
2024/04/12	1	202.50	0	0.00	206.50	1	6,916	0.01%
2024/04/11	0	0.00	1	205.50	200.50	-1	6,878	-0.01%
2024/04/10	1	212.50	1	227.00	222.50	0	6,709	0.00%
2024/04/08	1	213.50	1	210.50	213.50	0	6,659	0.00%
2024/03/29	4	220.00	5	219.00	218.50	-1	6,595	-0.02%
2024/03/27	2	224.00	2	228.00	221.50	0	6,580	0.00%
2024/03/26	1	235.00	1	237.50	228.50	0	6,614	0.00%
2024/03/25	0	0.00	1.3	238.12	237.50	-1.3	6,471	-0.02%
2024/03/22	1	219.50	1	218.00	221.00	0	6,440	0.00%
2024/03/21	1	220.50	1	220.50	219.50	0	6,438	0.00%
2024/03/20	2	205.00	1	211.50	207.50	1	6,744	0.01%
2024/03/19	2	218.50	2	220.25	217.50	0	6,635	0.00%
2024/03/18	1	226.00	0	0.00	224.00	1	6,628	0.02%
2024/03/15	0.3	233.01	0	0.00	225.00	0.3	6,641	0.00%
2024/03/13	0	0.00	4	254.75	246.00	-4	6,671	-0.06%
2024/03/12	0.2	230.00	0	0.00	248.50	0.2	6,712	0.00%
2024/03/07	1.5	242.67	1	238.00	241.00	0.5	6,793	0.01%
2024/03/04	3.3	256.76	1	256.00	252.50	2.3	6,596	0.03%
2024/03/01	1	253.00	0	0.00	260.00	1	6,539	0.02%
2024/02/29	1	266.00	1	262.00	257.50	0	6,506	0.00%
2024/02/15	2	236.00	2	235.00	235.00	0	6,407	0.00%
2024/01/23	2	219.00	15	212.07	220.50	-13	7,271	-0.18%
2024/01/16	0	0.00	6	203.50	204.50	-6	6,830	-0.09%
2024/01/15	6	194.50	0	0.00	203.50	6	6,744	0.09%
2024/01/12	1	190.00	0	0.00	189.00	1	6,546	0.02%
2024/01/10	0	0.00	1	176.00	189.00	-1	6,488	-0.02%
2024/01/02	1	174.50	1	173.50	173.50	0	6,320	0.00%
2023/12/28	0	0.00	2	172.50	173.50	-2	6,368	-0.03%
2023/12/27	2	170.50	0	0.00	168.00	2	6,389	0.03%
2023/12/25	1	173.50	0	0.00	168.00	1	6,407	0.02%
2023/12/21	1	172.00	2	172.50	173.50	-1	6,430	-0.02%
2023/12/18	2	182.00	0	0.00	181.50	2	6,314	0.03%
2023/12/15	3	182.50	4	174.38	172.00	-1	6,262	-0.02%
2023/12/14	1	186.00	1	186.50	186.50	0	5,929	0.00%
2023/12/11	2	177.50	2	179.00	179.00	0	6,307	0.00%
2023/11/27	2	167.50	2	168.50	166.50	0	6,305	0.00%
2023/11/24	2	169.75	2	172.25	173.50	0	6,299	0.00%
2023/11/21	0	0.00	2	163.50	163.50	-2	6,356	-0.03%
2023/11/16	0	0.00	1	169.00	170.00	-1	6,303	-0.02%
2023/11/15	1	166.00	1	165.50	165.50	0	6,246	0.00%
2023/11/13	2	168.00	2	169.25	166.00	0	6,074	0.00%
2023/11/09	0	0.00	1	151.00	151.00	-1	5,631	-0.02%
2023/11/08	3	147.50	4	147.00	147.00	-1	5,657	-0.02%
2023/11/07	1	140.00	1	139.00	140.00	0	5,620	0.00%
2023/11/02	1	138.00	0	0.00	139.50	1	5,716	0.02%
2023/11/01	2	137.50	8	142.38	143.50	-6	5,589	-0.11%
2023/10/31	5	155.90	0	0.00	150.50	5	5,324	0.09%
2023/10/16	0	0.00	1	174.00	175.50	-1	6,000	-0.02%
2023/10/13	1	171.00	0	0.00	172.00	1	6,119	0.02%
2023/10/04	1	176.50	1	178.50	182.00	0	6,988	0.00%
2023/10/03	1	178.00	1	180.50	176.50	0	7,197	0.00%
2023/09/25	1	174.00	1	175.00	177.50	0	8,099	0.00%
2023/09/11	0	0.00	0.1	170.00	170.00	-0.1	7,726	0.00%
2023/09/05	0	0.00	5	161.00	165.00	-5	7,660	-0.07%
2023/08/31	0.1	160.00	0	0.00	160.00	0.1	7,547	0.00%
2023/08/29	0	0.00	1	159.00	157.00	-1	7,445	-0.01%
2023/08/28	1	145.50	4	147.88	150.00	-3	7,327	-0.04%
2023/08/24	1	142.00	1	141.50	142.50	0	7,278	0.00%
2023/08/23	0	0.00	1	143.00	142.00	-1	7,413	-0.01%
2023/08/22	2	140.75	0	0.00	138.00	2	7,463	0.03%
2023/08/21	1	140.00	0	0.00	138.50	1	7,474	0.01%
2023/08/17	1	137.50	1	142.00	143.50	0	7,497	0.00%
2023/08/15	1	138.50	1	140.00	140.00	0	7,496	0.00%
2023/08/01	4	155.00	3	158.50	156.00	1	7,157	0.01%
2023/07/27	2	164.50	3	163.33	163.50	-1	7,092	-0.01%
2023/07/26	3	167.00	3	164.00	164.00	0	7,021	0.00%
2023/07/25	1	160.00	1	165.00	164.50	0	6,878	0.00%
2023/07/18	4	144.38	5	143.00	141.50	-1	6,490	-0.02%
2023/07/17	1	150.00	1	150.00	149.00	0	6,392	0.00%
2023/07/14	1	147.00	0.2	146.50	144.00	0.8	6,242	0.01%
2023/07/13	3	148.00	4	144.38	144.50	-1	6,123	-0.02%
2023/07/12	1	142.00	1	143.00	143.00	0	5,938	0.00%
2023/07/11	1	147.00	1	141.50	140.50	0	5,853	0.00%
2023/07/10	6	147.00	0	0.00	146.00	6	5,727	0.10%
2023/07/07	7	143.79	7	144.00	144.00	0	5,747	0.00%
2023/07/06	1	136.00	1	136.50	136.50	0	5,326	0.00%
2023/07/03	1	140.50	1	137.00	137.50	0	5,175	0.00%
2023/06/30	4	131.88	4	136.00	136.00	0	4,961	0.00%
2023/06/12	2	113.50	2	112.50	112.50	0	4,226	0.00%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/05/24	1	98.50	0	0.00	98.60	1	3,857	0.03%
2023/05/19	0.1	98.30	0	0.00	98.00	0.1	3,934	0.00%
2023/05/12	1	99.10	1	100.00	100.00	0	3,985	0.00%
2023/05/10	0	0.00	2	105.25	103.50	-2	3,949	-0.05%
2023/05/09	7	105.21	6	103.50	103.00	1	3,939	0.03%
2023/05/08	4	110.50	4	109.00	109.00	0	3,971	0.00%
2023/05/05	3	114.33	1	114.00	114.00	2	3,883	0.05%
2023/05/04	1	117.00	1	115.00	117.50	0	3,912	0.00%
2023/05/03	2	116.00	2	116.00	116.00	0	4,009	0.00%
2023/04/27	2	108.50	2	109.00	108.50	0	4,030	0.00%
2023/04/25	4	111.13	4	109.50	109.00	0	4,004	0.00%
2023/04/24	2	113.00	2	113.50	113.50	0	3,966	0.00%
2023/04/21	2	114.25	2	116.50	115.00	0	3,934	0.00%
2023/04/20	1	113.50	1	118.00	114.50	0	3,810	0.00%
2023/04/19	4	115.88	2	116.25	115.50	2	3,799	0.05%
2023/04/17	1	113.50	1	114.00	115.50	0	3,711	0.00%
2023/04/14	1	110.50	1	112.00	112.00	0	3,647	0.00%
2023/04/13	3	113.17	4	112.25	112.50	-1	3,634	-0.03%
2023/04/12	6	104.42	4	106.50	112.50	2	3,558	0.06%
2023/04/11	1	103.00	1	106.00	106.00	0	3,367	0.00%
2023/04/10	0	0.00	1	107.00	105.00	-1	3,443	-0.03%
2023/04/07	0	0.00	3	100.97	102.50	-3	3,296	-0.09%
2023/04/06	0	0.00	1	96.70	98.00	-1	3,247	-0.03%
2023/03/31	1	94.20	0	0.00	94.60	1	3,358	0.03%
2023/03/30	1	92.10	1	92.40	92.40	0	3,436	0.00%
2023/03/29	0.1	97.00	0	0.00	93.60	0.1	3,410	0.00%
2023/03/27	1	99.50	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	98.40	1	99.00	99.00	0	3,489	0.00%
2023/03/23	0	0.00	1	99.20	99.00	-1	3,527	-0.03%
2023/03/21	1	98.50	1	98.50	98.50	0	3,565	0.00%
2023/03/20	1	101.00	0	0.00	99.50	1	3,563	0.03%
2023/03/17	1	97.50	0	0.00	97.60	1	3,593	0.03%
2023/03/15	1	98.80	0	0.00	97.90	1	3,776	0.03%
2023/03/13	1	99.00	1	100.50	102.00	0	3,864	0.00%
2023/03/07	0	0.00	2	106.00	107.00	-2	3,966	-0.05%
2023/02/23	1	106.50	0	0.00	106.50	1	4,187	0.02%
2023/02/20	1	103.00	0	0.00	106.50	1	4,187	0.02%
2023/02/17	0	0.00	2	101.50	102.50	-2	4,128	-0.05%
2023/02/16	1	99.40	0	0.00	99.00	1	4,124	0.02%
2023/02/15	0	0.00	2	100.25	100.00	-2	4,121	-0.05%
2023/02/14	1	98.90	0	0.00	99.00	1	4,113	0.02%
2023/02/09	1	98.70	0	0.00	97.70	1	4,117	0.02%
2023/02/06	5	100.90	4	100.08	99.60	1	4,063	0.02%
2023/02/03	3	103.33	2	105.50	105.00	1	3,971	0.03%
2023/02/01	0	0.00	3	104.00	105.00	-3	3,987	-0.08%
2023/01/30	0	0.00	1	96.10	95.80	-1	3,893	-0.03%
2023/01/17	3	94.77	4	94.73	95.00	-1	4,001	-0.02%
2023/01/16	5	93.00	5	92.90	92.90	0	4,039	0.00%
2023/01/13	0	0.00	2	92.00	91.70	-2	4,093	-0.05%
2023/01/12	1	92.40	1	92.60	92.60	0	4,140	0.00%
2023/01/11	1	94.10	0	0.00	93.30	1	4,190	0.02%
2023/01/10	1	93.20	2	93.20	93.30	-1	4,159	-0.02%
2023/01/09	0	0.00	4	92.13	93.30	-4	4,100	-0.10%
2023/01/05	1	90.10	0	0.00	89.50	1	4,011	0.02%
2023/01/04	1	92.10	0	0.00	91.70	1	3,978	0.03%
2023/01/03	3	90.90	0	0.00	90.90	3	3,951	0.08%
2022/12/30	0	0.00	3	89.10	88.60	-3	3,912	-0.08%
2022/12/28	7	92.14	7	91.73	91.90	0	3,763	0.00%
2022/12/27	1	87.20	1	88.00	88.00	0	3,626	0.00%
2022/12/26	1	86.00	1	87.00	86.20	0	3,627	0.00%
2022/12/23	1	89.10	1	91.50	88.90	0	3,619	0.00%
2022/12/22	1	87.00	1	89.80	90.00	0	3,537	0.00%
2022/12/20	0	0.00	0	84.20	81.70	0	3,520	0.00%
2022/12/16	2	88.85	0	88.80	87.70	2	3,573	0.06%
2022/12/15	0.1	91.00	0	0.00	90.90	0.1	3,556	0.00%
2022/12/14	0	0.00	1	90.10	90.30	-1	3,528	-0.03%
2022/12/13	1	88.20	0	0.00	87.80	1	3,500	0.03%
2022/12/09	2	88.65	1	88.60	88.50	1	3,476	0.03%
2022/12/08	3	89.83	4	89.70	90.00	-1	3,421	-0.03%
2022/12/07	5	87.58	5	88.16	85.90	0	3,324	0.00%
2022/12/06	1	90.20	1	90.70	90.20	0	3,217	0.00%
2022/12/05	1	89.40	0	0.00	88.80	1	3,152	0.03%
2022/12/02	6	88.60	8	88.74	88.70	-2	3,095	-0.06%
2022/12/01	1	85.10	0	0.00	85.70	1	3,011	0.03%
2022/11/30	1	83.90	5	84.58	85.00	-4	2,989	-0.13%
2022/11/29	2	83.30	2	84.70	85.10	0	2,969	0.00%
2022/11/28	2	80.20	3	81.93	82.50	-1	2,896	-0.03%
2022/11/25	2	80.80	1	80.90	80.50	1	2,882	0.03%
2022/11/24	2	81.20	2	82.20	82.50	0	2,859	0.00%
2022/11/22	7	83.83	1	86.60	82.90	6	2,816	0.21%
2022/11/21	6	85.23	6	86.23	86.30	0	2,738	0.00%
2022/11/18	6	80.18	0	0.00	79.50	6	2,648	0.23%
2022/11/16	4	80.13	5	82.04	81.90	-1	2,656	-0.04%
2022/11/15	1	81.40	0	0.00	81.80	1	2,614	0.04%
2022/11/14	1	81.20	3	81.70	81.70	-2	2,645	-0.08%
2022/11/10	6	80.17	5	79.60	79.60	1	3,002	0.03%
2022/11/09	2	80.50	0	0.00	78.30	2	3,016	0.07%
2022/11/08	3	81.70	5	80.58	80.20	-2	2,979	-0.07%
2022/10/31	3	78.10	0	0.00	77.00	3	2,895	0.10%
2022/10/26	0	0.00	1	78.50	80.00	-1	2,780	-0.04%
2022/10/25	9	79.22	10	79.78	80.00	-1	2,724	-0.04%
2022/10/24	1	78.30	1	77.50	78.10	0	2,582	0.00%
2022/10/21	2	73.00	3	73.33	73.60	-1	2,496	-0.04%
2022/10/19	6	70.25	4	70.80	70.40	2	2,376	0.08%
2022/10/14	1	66.00	2	65.60	65.40	-1	2,359	-0.04%
2022/10/13	1	64.80	1	63.40	63.40	0	2,375	0.00%
2022/10/11	1	65.90	2	66.90	66.80	-1	2,416	-0.04%
2022/10/06	1	66.80	0	0.00	66.00	1	2,469	0.04%
2022/10/05	1	66.50	2	66.30	66.20	-1	2,505	-0.04%
2022/10/04	1	64.30	0	0.00	65.40	1	2,561	0.04%
2022/10/03	1	62.70	2	63.40	63.60	-1	2,546	-0.04%
2022/09/30	1	60.60	1	63.00	62.80	0	2,559	0.00%
2022/09/29	1	64.40	2	62.10	62.10	-1	2,542	-0.04%
2022/09/28	5	63.58	6	63.28	63.00	-1	2,539	-0.04%
2022/09/27	4	65.50	3	67.00	66.80	1	2,548	0.04%
2022/09/26	2	68.10	11	67.53	66.40	-9	2,544	-0.35%
2022/09/23	10	73.31	10	70.55	70.40	0	2,556	0.00%
2022/09/22	2	76.50	4	76.40	76.20	-2	2,561	-0.08%
2022/09/21	0	0.00	1	78.70	78.30	-1	2,574	-0.04%
2022/09/20	0	0.00	1	78.10	77.90	-1	2,636	-0.04%
2022/09/19	3	81.90	3	81.10	80.80	0	2,673	0.00%
2022/09/16	4	82.23	1	82.50	81.90	3	2,731	0.11%
2022/09/15	1	83.10	1	82.90	82.80	0	2,743	0.00%
2022/09/12	1	81.40	1	83.30	83.70	0	2,837	0.00%
2022/09/06	1	82.30	2	81.80	82.00	-1	3,156	-0.03%
2022/09/01	1	86.20	1	85.40	85.30	0	3,198	0.00%
2022/08/29	0	0.00	1	85.10	85.40	-1	3,241	-0.03%
2022/08/26	2	87.20	0	0.00	86.10	2	3,237	0.06%
2022/08/25	1	88.60	1	87.50	87.70	0	3,223	0.00%
2022/08/24	12	88.56	12	88.17	88.20	0	3,225	0.00%
2022/08/23	3	86.90	4	86.65	86.60	-1	3,215	-0.03%
2022/08/22	0	0.00	3	86.30	86.20	-3	3,253	-0.09%
2022/08/19	3	86.30	0	0.00	86.50	3	3,243	0.09%
2022/08/18	15	82.69	34	86.80	83.90	-19	3,198	-0.59%
2022/08/17	13	90.65	1	92.50	88.00	12	3,013	0.40%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/12	1	99.90	0	0.00	100.00	1	2,906	0.03%
2022/08/05	0	0.00	1	98.70	98.90	-1	3,159	-0.03%
2022/08/04	1	98.00	1	97.20	97.20	0	3,186	0.00%
2022/08/01	0	0.00	1	101.50	101.50	-1	3,236	-0.03%
2022/07/25	6	102.00	6	100.00	100.00	0	3,457	0.00%
2022/07/20	8	98.20	8	97.40	97.40	0	4,535	0.00%
2022/07/19	8	96.60	8	97.40	97.40	0	4,609	0.00%
2022/07/18	1	93.45	0	0.00	94.50	1	4,654	0.02%
2022/07/15	1	94.40	0	0.00	94.40	1	4,720	0.02%
2022/07/14	2	92.95	2	95.20	96.30	0	4,833	0.00%
2022/07/04	0	0.00	4	112.00	112.50	-4	6,096	-0.07%
2022/07/01	0	0.00	20	112.00	109.00	-20	6,082	-0.33%
2022/06/30	24	111.17	1	112.50	110.50	23	6,034	0.38%
2022/06/28	0	0.00	1	108.00	108.50	-1	6,091	-0.02%
2022/06/23	2	99.25	0	0.00	101.50	2	6,235	0.03%
2022/06/22	1	100.00	0	0.00	99.70	1	6,360	0.02%
2022/06/21	0	0.00	6	100.50	101.00	-6	6,577	-0.09%
2022/06/20	2	99.25	0	0.00	99.80	2	6,562	0.03%
2022/06/17	3	100.00	4	101.25	101.00	-1	6,524	-0.02%
2022/06/16	1	106.50	0	0.00	105.50	1	6,414	0.02%
2022/06/15	5	111.90	1	108.00	108.00	4	6,386	0.06%
2022/06/14	0	0.00	1	111.00	110.00	-1	6,176	-0.02%
2022/06/13	2	112.00	0	0.00	112.00	2	6,137	0.03%
2022/06/09	7	115.00	7	114.50	114.50	0	6,112	0.00%
2022/06/08	0	0.00	3	113.50	113.50	-3	6,089	-0.05%
2022/06/07	1	114.00	9	113.50	114.00	-8	6,089	-0.13%
2022/05/30	2	116.25	0	0.00	116.50	2	6,120	0.03%
2022/05/26	1	113.00	0	0.00	112.50	1	6,065	0.02%
2022/05/23	3	119.00	4	119.50	119.50	-1	5,968	-0.02%
2022/05/20	6	121.75	6	117.50	117.50	0	5,961	0.00%
2022/05/19	1	117.50	1	119.00	119.00	0	5,901	0.00%
2022/05/18	1	119.00	1	119.00	120.00	0	5,866	0.00%
2022/05/17	1	119.00	0	0.00	118.50	1	5,839	0.02%
2022/05/16	0	0.00	1	118.50	118.50	-1	5,809	-0.02%
2022/05/13	7	117.21	7	116.50	116.00	0	5,750	0.00%
2022/05/11	0	0.00	1	118.00	115.50	-1	5,588	-0.02%
2022/05/10	2	116.75	0	0.00	117.50	2	5,551	0.04%
2022/04/29	1	126.50	1	128.00	127.50	0	5,388	0.00%
2022/04/28	4	126.38	4	129.75	125.00	0	5,336	0.00%
2022/04/27	7	130.79	8	133.69	134.00	-1	5,177	-0.02%
2022/04/26	9	133.33	24	135.06	133.50	-15	5,001	-0.30%
2022/04/25	5	126.90	5	127.90	127.50	0	4,210	0.00%
2022/04/21	5	129.00	6	128.83	127.50	-1	4,080	-0.02%
2022/04/20	5	130.00	7	130.86	131.00	-2	4,037	-0.05%
2022/04/15	12	127.25	27.1	129.53	130.50	-15.1	3,517	-0.43%
2022/04/14	6	119.75	14	123.50	124.00	-8	3,058	-0.26%
2022/04/12	4	117.01	4	118.50	118.50	0	2,793	0.00%
2022/04/11	2	117.50	3	116.00	115.00	-1	2,716	-0.04%
2022/04/07	2	113.00	0	0.00	112.00	2	2,655	0.08%
2022/04/06	4	116.50	4	115.00	115.00	0	2,628	0.00%
2022/04/01	4	115.50	5	115.60	115.50	-1	2,591	-0.04%
2022/03/31	1	114.00	0	0.00	111.00	1	2,490	0.04%
2022/03/30	1	112.50	1	113.50	112.50	0	2,432	0.00%
2022/03/29	3	115.50	1	115.50	113.50	2	2,388	0.08%
2022/03/28	2	116.50	1	121.50	121.50	1	2,230	0.04%
2022/03/25	12.1	119.73	8	119.38	119.00	4.1	2,145	0.19%
2022/03/24	6	114.50	6.6	119.50	119.50	-0.6	2,259	-0.03%
2022/03/23	0	0.00	1	112.00	111.50	-1	2,226	-0.04%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/15	0	0.00	1	106.00	105.50	-1	2,207	-0.05%
2022/03/11	0	0.00	1	106.00	106.50	-1	2,213	-0.05%
2022/03/10	1	107.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	1	106.50	0	0.00	105.00	1	2,187	0.05%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/03/02	1	113.00	0	0.00	112.50	1	2,126	0.05%
2022/02/22	0.5	112.70	0	0.00	111.50	0.5	2,257	0.02%
2022/02/21	1.1	114.05	0	0.00	113.50	1.1	2,253	0.05%
2022/02/09	0	0.00	0.1	110.50	110.50	-0.1	2,447	0.00%
2022/02/07	2	110.00	1	109.00	110.00	1	2,461	0.04%
2022/01/25	1	106.00	1	105.50	105.50	0	2,498	0.00%
2022/01/24	0.1	109.50	2	109.50	109.00	-1.9	2,524	-0.08%
2022/01/20	0	0.00	2	113.50	113.50	-2	2,657	-0.08%
2022/01/19	2	114.50	3	113.83	112.50	-1	2,676	-0.04%
2022/01/18	6	116.50	5	115.50	115.50	1	2,674	0.04%
2022/01/14	0	0.00	2	115.50	115.00	-2	2,695	-0.07%
2022/01/13	1	117.50	0	0.00	116.00	1	2,717	0.04%
2022/01/11	2	117.75	1	116.50	116.50	1	2,728	0.04%
2022/01/07	2	116.50	1	115.00	116.50	1	2,746	0.04%
2022/01/06	5	114.10	4	114.50	114.50	1	2,795	0.04%
2021/12/30	0	0.00	14	110.50	110.50	-14	3,396	-0.41%
2021/12/22	0	0.00	1	113.00	112.00	-1	5,612	-0.02%
2021/12/20	41	118.48	26	116.40	114.00	15	5,569	0.27%
2021/12/17	4	113.50	4	116.50	116.50	0	5,313	0.00%
2021/12/16	0	0.00	0.1	110.00	111.00	-0.1	5,099	0.00%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/08	2	112.00	1	112.00	110.50	1	5,113	0.02%
2021/12/06	1	111.00	1	110.00	110.50	0	5,157	0.00%
2021/12/03	1	111.00	0	0.00	110.50	1	5,182	0.02%
2021/11/30	0	0.00	1	109.50	112.00	-1	5,196	-0.02%
2021/11/26	0	0.00	1	110.00	110.00	-1	5,190	-0.02%
2021/11/25	1	113.00	23	112.00	111.50	-22	5,200	-0.42%
2021/11/24	31	115.32	6	113.17	112.00	25	5,212	0.48%
2021/11/15	2	109.50	2	109.00	109.00	0	5,155	0.00%
2021/11/12	1	111.00	1	111.00	111.00	0	5,142	0.00%
2021/11/11	1	115.00	1	112.50	112.50	0	5,132	0.00%
2021/11/10	0	0.00	0.1	115.50	114.00	-0.1	5,123	0.00%
2021/11/09	3	113.67	2.1	114.48	114.50	0.9	5,111	0.02%
2021/11/08	3	115.33	3	114.33	114.00	0	5,101	0.00%
2021/11/05	2	110.25	3	110.50	110.50	-1	5,044	-0.02%
2021/11/04	2	111.25	2	110.50	110.50	0	5,066	0.00%
2021/11/02	5	113.80	3	111.55	111.50	2	5,088	0.04%
2021/11/01	6	116.58	2.1	115.02	115.00	3.9	5,076	0.08%
2021/10/29	2	112.25	25	113.00	113.00	-23	5,063	-0.45%
2021/10/28	26	113.38	4	114.00	114.00	22	5,017	0.44%
2021/10/25	1	104.50	1	106.00	105.50	0	4,873	0.00%
2021/10/22	3	106.00	3	105.50	105.50	0	4,896	0.00%
2021/10/21	1	107.50	1	106.50	108.00	0	4,909	0.00%
2021/10/15	2	108.25	2	109.50	110.50	0	4,826	0.00%
2021/10/14	12	114.67	24	111.71	111.50	-12	4,733	-0.25%
2021/10/13	1	118.00	5	118.50	118.00	-4	4,607	-0.09%
2021/10/12	27	116.57	11	118.68	113.00	16	4,523	0.35%
2021/10/08	11	120.59	7	123.07	121.00	4	4,420	0.09%
2021/10/07	42	118.77	15	121.00	123.50	27	4,316	0.63%
2021/10/06	42	126.60	71.2	127.75	122.00	-29.2	4,053	-0.72%
2021/10/05	43.1	117.93	41	118.83	123.50	2.1	3,406	0.06%
2021/10/04	31	118.08	38	117.92	121.50	-7	3,164	-0.22%
2021/10/01	23	117.83	24	118.88	113.00	-1	2,791	-0.04%
2021/09/30	2	114.50	2	116.50	116.50	0	2,257	0.00%
2021/09/29	25	107.34	1	107.50	106.00	24	2,115	1.13%
2021/09/23	1	103.00	1	102.00	102.00	0	2,481	0.00%
2021/09/10	6	111.25	6	109.50	109.50	0	3,531	0.00%
2021/09/08	5	104.30	3	103.83	103.00	2	3,798	0.05%
2021/09/06	1	107.50	1	106.50	106.50	0	4,273	0.00%
2021/09/03	3	110.00	3	108.50	108.50	0	4,632	0.00%
2021/09/02	1	110.50	1	110.50	110.50	0	4,879	0.00%
2021/09/01	1	110.50	1	111.50	111.00	0	5,140	0.00%
2021/08/30	3	110.83	3	112.17	112.00	0	5,221	0.00%
2021/08/26	1	117.00	0	0.00	115.00	1	5,594	0.02%
2021/08/13	1	113.50	0	0.00	116.00	1	5,921	0.02%
2021/08/09	0	0.00	3	119.50	119.50	-3	6,130	-0.05%
2021/08/05	2	119.00	2	118.50	119.00	0	6,271	0.00%
2021/08/04	5	118.80	2	120.25	118.50	3	6,460	0.05%
2021/07/27	4	123.50	1	123.00	121.00	3	7,352	0.04%
2021/07/26	0	0.00	1	126.00	125.00	-1	7,485	-0.01%
2021/07/23	2	126.50	2	126.00	126.50	0	7,531	0.00%
2021/07/22	1	127.00	0	0.00	126.50	1	7,517	0.01%
2021/07/21	7	129.29	4	127.38	127.50	3	7,536	0.04%
2021/07/20	1	130.00	1	130.00	129.00	0	7,521	0.00%
2021/07/15	0	0.00	2	131.00	131.00	-2	7,606	-0.03%
2021/07/14	3	125.83	2	125.50	126.50	1	7,680	0.01%
2021/07/13	3	129.17	2.2	125.54	126.00	0.8	7,810	0.01%
2021/07/12	1	130.50	0	0.00	129.00	1	7,844	0.01%
2021/07/09	4	129.63	0	0.00	129.00	4	7,879	0.05%
2021/07/08	3	129.17	4	132.50	133.50	-1	7,911	-0.01%
2021/07/07	1	132.00	18	131.50	130.50	-17	7,908	-0.21%
2021/07/06	28	135.25	1	135.50	134.00	27	7,945	0.34%
2021/07/05	4	135.25	1	136.50	136.00	3	7,924	0.04%
2021/07/02	1	132.50	0	0.00	133.50	1	7,828	0.01%
2021/07/01	5	129.80	7	130.57	129.50	-2	7,797	-0.03%
2021/06/30	0	135.00	0.1	135.00	134.00	-0.1	7,705	0.00%
2021/06/29	3	134.49	1	135.50	131.50	2	7,616	0.03%
2021/06/28	19	134.16	26	131.50	131.50	-7	7,515	-0.09%
2021/06/25	10	136.50	11	131.73	131.50	-1	7,436	-0.01%
2021/06/23	8	135.75	14	137.00	134.00	-6	7,310	-0.08%
2021/06/22	14	139.46	7.1	138.25	137.50	6.9	7,170	0.10%
2021/06/21	1	133.49	2	132.75	133.50	-1	6,799	-0.01%
2021/06/18	5	132.60	5	132.90	132.50	0	6,703	0.00%
2021/06/16	7	133.79	8	133.44	132.50	-1	6,410	-0.02%
2021/06/15	3	130.00	3	130.00	130.00	0	6,149	0.00%
2021/06/11	15	128.50	2	128.00	124.50	13	5,929	0.22%
2021/06/10	7	123.64	4	122.13	121.50	3	5,562	0.05%
2021/06/09	1	121.00	0	0.00	123.50	1	5,306	0.02%
2021/06/07	4	109.75	4	112.00	111.50	0	5,059	0.00%
2021/06/04	1	122.50	1	124.50	116.00	0	4,986	0.00%
2021/06/03	0	0.00	20	115.00	116.00	-20	4,642	-0.43%
2021/06/02	1	115.50	0	0.00	115.00	1	4,624	0.02%
2021/06/01	2	114.00	4	113.50	113.50	-2	4,574	-0.04%
2021/05/31	22	111.64	0	0.00	110.50	22	4,564	0.48%
2021/05/26	0	0.00	1	102.50	104.50	-1	4,505	-0.02%
2021/05/20	0	0.00	1	103.50	101.50	-1	4,619	-0.02%
2021/05/19	0	0.00	2	105.50	106.00	-2	4,617	-0.04%
2021/05/18	2	100.15	6	102.33	104.50	-4	4,604	-0.09%
2021/05/17	6	95.85	2	97.75	95.50	4	4,577	0.09%
2021/05/14	0	0.00	1	108.50	106.00	-1	4,465	-0.02%
2021/05/13	3.2	105.50	2	105.50	106.00	1.2	4,390	0.03%
2021/05/12	3	107.33	4	105.50	105.50	-1	4,288	-0.02%
2021/05/11	6	117.92	0	0.00	116.00	6	4,090	0.15%
2021/05/10	12.2	124.26	16	123.06	122.50	-3.8	3,867	-0.10%
2021/05/07	1.3	117.08	4	117.50	116.50	-2.7	3,558	-0.08%
2021/05/06	5	112.50	10	115.75	119.00	-5	3,469	-0.14%
2021/05/04	4	109.75	0	0.00	106.50	4	3,356	0.12%
2021/05/03	13	115.00	9	115.83	112.00	4	3,386	0.12%
2021/04/29	1	114.00	8	116.06	116.00	-7	3,283	-0.21%
2021/04/28	1	112.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	3	116.00	1	115.50	114.00	2	3,268	0.06%
2021/04/26	1	112.00	2	114.50	115.00	-1	3,267	-0.03%
2021/04/23	1	112.00	13	112.00	112.00	-12	3,305	-0.36%
2021/04/22	10	116.25	0	0.00	112.00	10	3,332	0.30%
2021/04/21	0	0.00	1	118.00	116.50	-1	3,284	-0.03%
2021/04/20	4	118.38	3	118.50	117.50	1	3,261	0.03%
2021/04/19	0	0.00	2.1	117.05	119.00	-2.1	3,242	-0.06%
2021/04/15	0.1	112.50	0	0.00	112.00	0.1	3,155	0.00%
2021/04/14	0	0.00	1	113.00	110.50	-1	3,196	-0.03%
2021/04/13	2	110.00	0	0.00	110.50	2	3,157	0.06%
2021/04/12	0	0.00	1	112.50	112.00	-1	3,162	-0.03%
2021/04/09	1	107.50	0	0.00	108.00	1	3,138	0.03%
2021/04/01	1	105.50	0	0.00	106.00	1	3,207	0.03%
2021/03/25	2	104.75	0	0.00	105.00	2	3,485	0.06%
2021/03/24	5	107.00	0	0.00	106.00	5	3,537	0.14%
2021/03/23	1	110.50	0	0.00	109.50	1	3,558	0.03%
2021/03/12	1	112.00	0	0.00	112.00	1	3,859	0.03%
2021/03/09	0	0.00	22	111.50	111.50	-22	3,947	-0.56%
2021/03/04	0	0.00	5	116.00	113.00	-5	4,113	-0.12%
2021/02/25	0	0.00	15	114.67	115.00	-15	4,307	-0.35%
2021/02/22	0	0.00	3	114.50	115.00	-3	4,366	-0.07%
2021/02/18	0	0.00	1	111.50	109.50	-1	4,362	-0.02%
2021/02/17	0	0.00	1	107.50	108.00	-1	4,402	-0.02%
2021/02/05	0	0.00	1	103.00	103.50	-1	4,388	-0.02%
2021/02/03	3	103.83	3	103.17	102.00	0	4,432	0.00%
2021/02/01	0	0.00	5	103.00	104.00	-5	4,622	-0.11%
2021/01/29	1	101.50	0	0.00	100.50	1	4,630	0.02%
2021/01/28	1	103.50	0	0.00	104.00	1	4,753	0.02%
2021/01/27	2	108.25	0	0.00	106.50	2	4,791	0.04%
2021/01/26	1	108.00	1	108.50	109.00	0	4,830	0.00%
2021/01/25	6	110.25	3	110.67	110.50	3	4,821	0.06%
2021/01/22	0	0.00	1	104.00	105.00	-1	4,748	-0.02%
2021/01/21	8	99.60	3	100.50	100.50	5	4,716	0.11%
2021/01/18	23	103.50	0	0.00	102.50	23	4,802	0.48%
2021/01/13	20	103.00	20	102.50	102.50	0	4,830	0.00%
2021/01/12	1	102.00	0	0.00	101.50	1	4,904	0.02%
2021/01/11	3	106.33	0	0.00	106.00	3	4,880	0.06%
2021/01/08	2	110.00	0	0.00	109.00	2	4,914	0.04%
2021/01/07	0	0.00	3	111.67	113.50	-3	4,952	-0.06%
2021/01/05	1	109.00	0	0.00	110.00	1	5,662	0.02%
2020/12/30	1	109.00	2	108.50	109.00	-1	6,274	-0.02%
2020/12/28	0	0.00	1	109.50	110.00	-1	6,673	-0.01%
2020/12/24	1	113.00	0	0.00	113.00	1	6,845	0.01%
2020/12/22	4	116.38	0	0.00	113.50	4	7,963	0.05%
2020/12/21	1	118.50	3	117.50	118.50	-2	7,993	-0.03%
2020/12/18	5	112.50	3	114.33	112.00	2	8,037	0.02%
2020/12/17	2	110.00	0	0.00	110.50	2	8,124	0.02%
2020/12/15	2	111.75	2	114.00	111.50	0	8,619	0.00%
2020/12/14	0	0.00	3	117.00	116.50	-3	8,628	-0.03%
2020/12/11	2	121.00	0	0.00	120.00	2	8,708	0.02%
2020/12/10	0	0.00	1	121.50	121.50	-1	8,802	-0.01%
2020/12/09	1	121.50	2	123.00	122.00	-1	9,052	-0.01%
2020/12/08	2	121.50	0	0.00	121.50	2	9,665	0.02%
2020/12/07	2	121.75	0	0.00	122.50	2	9,957	0.02%
2020/12/04	10	126.05	1	124.00	124.00	9	10,280	0.09%
2020/12/02	1	127.00	0	0.00	126.00	1	11,057	0.01%
2020/11/30	0	0.00	2	133.00	130.50	-2	11,330	-0.02%
2020/11/27	20	128.25	1	129.50	129.00	19	11,394	0.17%
2020/11/26	0	0.00	19	127.00	127.00	-19	11,696	-0.16%
2020/11/25	20	125.43	2	124.75	125.50	18	12,113	0.15%
2020/11/24	2	120.00	0	0.00	120.00	2	12,092	0.02%
2020/11/23	1	122.00	0	0.00	122.00	1	12,418	0.01%
2020/11/19	10	126.00	6	126.50	126.00	4	12,815	0.03%
2020/11/16	1	127.50	0	0.00	125.50	1	13,334	0.01%
2020/11/12	1	129.50	0	0.00	128.50	1	13,825	0.01%
2020/11/11	2	131.00	0	0.00	130.50	2	13,868	0.01%
2020/11/10	2	130.25	2	134.00	130.50	0	13,956	0.00%
2020/11/09	2	135.00	3	133.33	134.00	-1	14,046	-0.01%
2020/11/06	0	0.00	1	131.50	131.00	-1	13,998	-0.01%
2020/11/05	2	131.00	0	0.00	130.00	2	14,170	0.01%
2020/11/03	3	129.83	2	129.00	131.50	1	14,817	0.01%
2020/10/29	1	132.50	0	0.00	132.00	1	14,959	0.01%
2020/10/28	0	0.00	2	136.00	133.50	-2	14,980	-0.01%
2020/10/27	1	131.50	0	0.00	132.00	1	14,965	0.01%
2020/10/21	1	133.50	0	0.00	132.00	1	15,659	0.01%
2020/10/16	5	136.80	1	135.50	134.50	4	15,822	0.03%
2020/10/15	2	138.50	0	0.00	138.00	2	15,821	0.01%
2020/10/13	0	0.00	4	143.63	139.50	-4	15,613	-0.03%
2020/10/12	1	135.00	20	135.70	139.00	-19	15,189	-0.13%
2020/10/07	0	0.00	1	139.00	135.50	-1	15,128	-0.01%
2020/10/06	4	135.88	9	137.00	138.00	-5	14,831	-0.03%
2020/10/05	1	129.50	1	128.00	130.00	0	14,654	0.00%
2020/09/30	1	125.00	2	125.50	128.00	-1	14,650	-0.01%
2020/09/29	0	0.00	1	125.00	125.00	-1	14,619	-0.01%
2020/09/28	2	124.75	0	0.00	124.00	2	14,564	0.01%
2020/09/25	26	127.62	2	129.75	123.50	24	14,299	0.17%
2020/09/24	0	0.00	1	132.00	131.00	-1	13,382	-0.01%
2020/09/23	4	130.88	0	0.00	133.00	4	13,238	0.03%
2020/09/21	1	135.50	1	133.00	132.00	0	13,008	0.00%
2020/09/18	1	131.50	0	0.00	135.00	1	12,802	0.01%
2020/09/16	0	0.00	3	131.00	132.00	-3	12,394	-0.02%
2020/09/15	3	129.50	1	129.50	129.50	2	12,266	0.02%
2020/09/11	5	137.30	4	136.63	130.50	1	11,857	0.01%
2020/09/10	6	131.33	6	132.33	133.50	0	11,230	0.00%
2020/09/09	2	131.75	1	131.50	134.00	1	10,947	0.01%
2020/09/08	5	132.00	5	127.50	127.00	0	10,630	0.00%
2020/09/07	5	129.50	28	130.91	132.50	-23	10,371	-0.22%
2020/09/04	0	0.00	2.1	122.12	124.00	-2.1	9,944	-0.02%
2020/09/02	0	0.00	0.1	123.50	123.50	-0.1	9,735	0.00%
2020/09/01	0	0.00	1	118.00	120.00	-1	9,670	-0.01%
2020/08/31	24	116.60	5	117.40	123.00	19	9,339	0.20%
2020/08/28	0	0.00	1	115.00	113.50	-1	8,874	-0.01%
2020/08/27	1	112.00	26	115.54	113.50	-25	8,776	-0.28%
2020/08/26	1	113.00	2	110.50	113.50	-1	8,455	-0.01%
2020/08/25	0	0.00	1	108.50	108.00	-1	8,298	-0.01%
2020/08/24	1.3	108.11	7	107.50	108.00	-5.7	8,316	-0.07%
2020/08/21	1	102.50	0	0.00	102.50	1	8,429	0.01%
2020/08/20	1	99.40	1	99.20	99.00	0	8,356	0.00%
2020/08/18	1	102.60	2	106.25	105.00	-1	8,084	-0.01%
2020/08/17	1	100.50	0	0.00	101.00	1	7,657	0.01%
2020/08/13	25	99.80	0	0.00	99.40	25	7,588	0.33%
2020/08/12	0	0.00	1	98.90	98.20	-1	7,538	-0.01%
2020/08/11	0	0.00	25	99.00	99.10	-25	7,552	-0.33%
2020/08/10	1	100.00	0	0.00	98.40	1	7,429	0.01%
2020/08/07	33	97.19	8	97.41	100.00	25	7,137	0.35%
2020/08/04	1	93.70	0	0.00	94.00	1	6,837	0.01%
2020/08/03	1	93.40	1	92.40	93.00	0	6,713	0.00%
2020/07/31	0	0.00	31	92.31	92.20	-31	6,772	-0.46%
2020/07/30	37	95.40	7	94.80	93.50	30	7,089	0.42%
2020/07/29	2	91.35	0	0.00	92.80	2	7,121	0.03%
2020/07/24	0	0.00	1	87.70	87.70	-1	6,840	-0.01%
2020/07/23	1	88.30	1	88.90	89.60	0	6,813	0.00%
2020/07/22	2	90.85	1	92.30	88.40	1	6,770	0.01%
2020/07/20	2	88.20	2	87.90	87.90	0	6,546	0.00%
2020/07/15	2	87.35	0	0.00	85.50	2	6,338	0.03%
2020/07/07	0	0.00	3	83.73	81.50	-3	5,885	-0.05%
2020/06/15	0	0.00	2	87.20	86.10	-2	6,985	-0.03%
2020/06/11	0	0.00	4	90.00	87.40	-4	7,441	-0.05%
2020/06/10	28	91.88	23	92.72	91.00	5	7,668	0.07%
2020/06/08	0	0.00	2	93.00	92.90	-2	8,207	-0.02%
2020/06/03	2	89.00	0	0.00	88.40	2	8,703	0.02%
2020/06/02	5	89.72	0	0.00	88.90	5	8,813	0.06%
2020/06/01	2	90.30	4	91.50	91.20	-2	8,787	-0.02%
2020/05/29	2	89.90	0	0.00	89.50	2	8,748	0.02%
2020/05/28	1	92.20	5	91.92	91.80	-4	8,599	-0.05%
2020/05/27	2	87.40	0	87.70	87.50	2	8,429	0.02%
2020/05/26	2	86.00	0	0.00	86.40	2	8,592	0.02%
2020/05/25	10	86.40	11	84.47	86.50	-1	8,772	-0.01%
2020/05/20	4	86.80	1	85.20	84.60	3	8,723	0.03%
2020/05/18	21	87.71	21	84.90	87.70	0	8,557	0.00%
2020/05/15	20	84.40	20	83.70	83.20	0	8,482	0.00%
2020/05/14	20	87.40	20	85.35	84.20	0	8,460	0.00%
2020/05/13	12	86.07	0	0.00	85.90	12	8,343	0.14%
2020/05/11	0	0.00	10	89.20	88.10	-10	8,179	-0.12%
2020/05/08	0	0.00	3	89.70	89.60	-3	8,130	-0.04%
2020/05/07	0	0.00	11	90.00	90.00	-11	8,072	-0.14%
2020/05/06	4	91.58	2	92.90	88.50	2	7,962	0.03%
2020/05/05	43	87.16	26	89.92	91.30	17	7,567	0.22%
2020/05/04	15	83.41	14	85.00	83.00	1	7,113	0.01%
2020/04/22	6	80.80	12	80.20	81.50	-6	6,872	-0.09%
2020/04/21	10	81.30	12	81.75	80.90	-2	6,863	-0.03%
2020/04/20	20	82.05	20	80.60	81.90	0	6,837	0.00%
2020/04/16	0	0.00	2	82.10	83.70	-2	6,962	-0.03%
2020/04/14	2	82.20	5	82.50	82.20	-3	6,966	-0.04%
2020/04/13	5	82.00	0	0.00	82.00	5	6,959	0.07%
2020/04/10	10	84.30	0	0.00	84.50	10	6,854	0.15%
2020/04/07	20	82.60	20	84.20	83.00	0	6,658	0.00%
2020/04/06	0	0.00	1	81.00	81.80	-1	6,569	-0.02%
2020/04/01	2	77.70	2	78.40	78.90	0	6,473	0.00%
2020/03/27	2	75.70	1	76.90	75.60	1	6,358	0.02%
2020/03/25	1	76.60	1	77.50	75.30	0	6,323	0.00%
2020/03/24	0	0.00	2	75.05	74.60	-2	6,241	-0.03%
2020/03/23	1	72.70	0	0.00	72.50	1	6,196	0.02%
2020/03/19	22	73.48	22	79.09	71.60	0	5,881	0.00%
2020/03/18	33	79.11	32	80.46	79.50	1	5,633	0.02%
2020/03/17	34	79.71	32	83.91	78.60	2	5,468	0.04%
2020/03/16	4	86.28	4	85.93	83.60	0	5,091	0.00%
2020/03/13	24	83.03	28	78.33	84.40	-4	4,749	-0.08%
2020/03/12	23	80.93	25	81.90	81.00	-2	4,251	-0.05%
2020/03/11	8	83.53	3	84.33	83.00	5	4,036	0.12%
2020/03/10	20	81.90	26	79.38	83.30	-6	3,777	-0.16%
2020/03/09	7	80.51	4	79.98	78.60	3	3,560	0.08%
2020/03/06	14	78.83	13	78.90	78.70	1	3,313	0.03%
2020/03/03	2	78.25	0	0.00	78.10	2	3,053	0.07%
2020/03/02	4	75.50	14	76.46	79.00	-10	2,907	-0.34%
2020/02/27	2	76.90	4	78.53	73.60	-2	2,709	-0.07%
2020/02/26	0	0.00	4	76.15	77.00	-4	2,456	-0.16%
2020/02/24	0	0.00	2	73.50	73.20	-2	2,209	-0.09%
2020/02/21	0	0.00	9	73.09	73.10	-9	2,184	-0.41%
2020/02/20	2	72.70	0	0.00	72.60	2	2,157	0.09%
2020/02/19	0	0.00	2	73.30	72.30	-2	2,161	-0.09%
2020/02/18	6	72.03	2	72.50	71.80	4	2,151	0.19%
2020/02/05	5	68.50	0	0.00	68.10	5	2,498	0.20%
2020/01/13	30	73.90	30	73.16	72.50	0	2,575	0.00%
2020/01/09	0	0.00	2	68.50	68.50	-2	2,378	-0.08%
2020/01/08	2	68.90	1	68.20	68.00	1	2,370	0.04%
2019/12/31	1	72.50	0	0.00	72.20	1	2,540	0.04%
2019/12/27	2	72.00	0	0.00	72.10	2	2,547	0.08%
2019/12/24	0	0.00	2	76.60	75.00	-2	2,531	-0.08%
2019/12/23	1	75.70	0	0.00	75.80	1	2,496	0.04%
2019/12/16	1	72.10	0	0.00	72.00	1	2,484	0.04%
2019/12/13	1	72.20	0	0.00	72.10	1	2,561	0.04%
2019/12/12	1	71.50	0	0.00	71.30	1	2,566	0.04%
2019/12/02	4	70.65	0	0.00	70.60	4	2,969	0.13%
2019/11/27	0	0.00	20	73.35	73.10	-20	3,066	-0.65%
2019/11/26	5	73.60	0	0.00	73.80	5	3,088	0.16%
2019/11/12	1	75.40	1	74.60	74.60	0	3,174	0.00%
2019/11/08	0	0.00	20	76.33	75.60	-20	3,100	-0.65%
2019/11/07	5	76.60	0	0.00	76.30	5	3,072	0.16%
2019/11/06	10	76.80	0	0.00	75.20	10	3,027	0.33%
2019/11/05	20	76.70	0	0.00	75.00	20	2,937	0.68%
2019/10/14	1	78.20	0	0.00	77.60	1	4,178	0.02%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/09/27	0	0.00	3	75.10	73.90	-3	4,033	-0.07%
2019/09/25	1	77.20	0	0.00	76.80	1	3,976	0.03%
2019/09/24	3	76.73	1	76.70	77.00	2	3,966	0.05%
2019/09/23	0	0.00	2	75.70	75.80	-2	3,918	-0.05%
2019/09/20	0	0.00	5	76.12	75.80	-5	3,914	-0.13%
2019/09/19	8	76.35	8	76.30	76.30	0	3,899	0.00%
2019/09/18	2	78.65	1	77.90	77.70	1	3,860	0.03%
2019/09/17	1	77.20	2	78.10	77.30	-1	3,835	-0.03%
2019/09/16	9	79.42	1	77.50	77.50	8	3,934	0.20%
2019/09/10	2	75.20	0	0.00	74.80	2	3,744	0.05%
2019/09/06	0	0.00	2	75.40	76.00	-2	3,696	-0.05%
2019/08/29	0	0.00	6	68.77	69.10	-6	3,896	-0.15%
2019/08/28	2	69.20	5	68.10	68.00	-3	3,922	-0.08%
2019/08/23	20	71.30	0	0.00	71.50	20	3,993	0.50%
2019/07/26	1	81.30	2	81.65	81.60	-1	3,842	-0.03%
2019/07/25	1	80.70	0	0.00	79.80	1	3,739	0.03%
2019/07/24	2	79.95	2	80.20	79.80	0	3,714	0.00%
2019/07/23	4	79.15	4	79.13	79.00	0	3,639	0.00%
2019/07/22	1	78.60	1	79.80	78.80	0	3,615	0.00%
2019/07/19	1	78.70	1	78.50	79.20	0	3,610	0.00%
2019/07/18	4	79.78	4	77.50	76.80	0	3,515	0.00%
2019/07/17	1	75.90	1	79.10	78.10	0	3,303	0.00%
2019/07/15	0	0.00	1	69.60	69.30	-1	2,751	-0.04%
2019/07/08	1	68.90	0	0.00	69.00	1	2,834	0.04%
2019/07/05	1	69.10	0	0.00	69.20	1	2,877	0.03%
2019/07/04	1	69.00	1	69.00	69.00	0	2,863	0.00%
2019/06/24	20	66.10	20	65.80	66.10	0	3,004	0.00%
2019/06/21	1	66.90	2	67.35	66.90	-1	2,962	-0.03%
2019/06/17	2	70.00	0	0.00	69.70	2	3,236	0.06%
2019/06/12	2	71.15	4	71.28	70.00	-2	3,290	-0.06%
2019/06/11	1	70.00	1	69.30	69.30	0	3,206	0.00%
2019/06/10	0	0.00	0.2	70.10	70.10	-0.2	3,183	-0.01%
2019/06/05	0	0.00	5	69.04	68.60	-5	3,078	-0.16%
2019/05/29	4	62.40	0	0.00	62.10	4	2,775	0.14%
2019/05/22	0	0.00	1	63.30	62.40	-1	2,851	-0.04%
2019/05/20	0	0.00	10	64.40	64.40	-10	2,977	-0.34%
2019/05/17	0	0.00	1	61.30	60.80	-1	2,901	-0.03%
2019/05/14	3	56.50	12	57.30	60.40	-9	2,978	-0.30%
2019/05/13	0	0.00	4	59.30	59.00	-4	3,060	-0.13%
2019/05/10	4	61.10	3	60.80	60.80	1	3,121	0.03%
2019/04/26	1	63.00	0	0.00	62.40	1	4,083	0.02%
2019/04/24	1	69.10	1	69.50	68.40	0	4,033	0.00%
2019/04/08	1	75.20	1	74.60	74.10	0	4,521	0.00%
2019/04/01	4	72.53	0	0.00	71.70	4	4,815	0.08%
2019/03/29	1	73.20	1	73.40	74.00	0	4,907	0.00%
2019/03/26	1	75.10	1	73.80	73.80	0	5,053	0.00%
2019/03/25	1	74.60	1	74.00	74.00	0	5,074	0.00%
2019/03/22	1	75.30	1	76.00	76.30	0	5,057	0.00%
2019/03/21	3	76.07	3	75.27	74.20	0	5,039	0.00%
2019/03/20	0	0.00	1	75.70	75.80	-1	4,979	-0.02%
2019/03/19	1	71.40	0	0.00	72.50	1	4,803	0.02%
2019/03/13	1	69.00	1	68.80	69.00	0	4,848	0.00%
2019/03/08	3	69.40	5	67.86	69.40	-2	5,068	-0.04%
2019/03/07	4	68.00	4	67.90	67.30	0	5,365	0.00%
2019/03/06	0	0.00	2	68.80	68.80	-2	5,518	-0.04%
2019/03/05	2.2	68.81	2	69.30	68.90	0.2	5,601	0.00%
2019/03/04	2	70.80	0	0.00	69.10	2	5,658	0.04%
2019/02/27	2	68.60	2	69.80	69.40	0	5,910	0.00%
2019/02/26	5	69.76	5	69.80	69.20	0	6,016	0.00%
2019/02/22	1	69.30	1	70.10	70.10	0	6,109	0.00%
2019/02/21	2	70.75	1	71.50	71.00	1	6,109	0.02%
2019/02/19	2	71.45	2	71.00	70.10	0	6,159	0.00%
2019/02/18	1	69.30	1	68.50	68.50	0	6,167	0.00%
2019/02/15	9	69.19	1	68.20	68.20	8	6,632	0.12%
2019/02/13	1	69.20	0	0.00	68.70	1	6,744	0.01%
2019/02/11	1	69.80	1	69.60	69.90	0	6,675	0.00%
2019/01/30	1	68.10	1	67.70	65.80	0	6,692	0.00%
2019/01/25	4	65.33	4	65.93	64.40	0	6,929	0.00%
2019/01/24	22	63.95	22	63.21	65.60	0	6,718	0.00%
2019/01/23	7	59.33	8	59.09	60.00	-1	6,490	-0.02%
2019/01/22	0	0.00	1	56.30	56.30	-1	6,503	-0.02%
2019/01/21	6	54.12	5	55.56	55.20	1	6,652	0.02%
2019/01/18	1	57.60	1	58.00	58.10	0	6,676	0.00%
2019/01/17	1	57.80	1	58.10	56.60	0	6,808	0.00%
2019/01/16	2	57.40	1	57.70	57.80	1	6,925	0.01%
2019/01/15	0	0.00	1	55.90	56.50	-1	7,096	-0.01%
2019/01/11	0	0.00	2	54.70	54.60	-2	7,486	-0.03%
2019/01/10	8	54.74	11	55.43	55.10	-3	7,773	-0.04%
2019/01/09	3	53.03	0	0.00	53.00	3	7,830	0.04%
2019/01/08	3	53.20	3	52.90	52.50	0	7,968	0.00%
2019/01/07	1	53.20	1	53.00	52.80	0	8,129	0.00%
2019/01/04	1	54.70	0	0.00	52.50	1	8,277	0.01%
2019/01/03	2	58.30	0	0.00	58.30	2	8,492	0.02%
2018/12/24	5	67.66	7	67.40	67.10	-2	10,018	-0.02%
2018/12/22	2	65.00	0	0.00	65.00	2	10,207	0.02%
2018/12/21	3	58.27	3	58.73	59.10	0	10,623	0.00%
2018/12/20	1	60.20	1	59.60	59.00	0	10,960	0.00%
2018/12/19	2	60.05	2	60.85	60.50	0	11,468	0.00%
2018/12/11	3	64.60	3	64.70	64.50	0	13,107	0.00%
2018/12/10	5	64.30	5	65.84	64.30	0	13,465	0.00%
2018/12/06	1	67.10	1	67.30	64.80	0	14,114	0.00%
2018/12/05	1	66.80	1	68.30	66.90	0	14,250	0.00%
2018/12/04	1	69.20	1	69.00	69.20	0	14,513	0.00%
2018/12/03	1	68.50	1	68.30	68.30	0	14,797	0.00%
2018/11/30	4	67.63	4	67.80	67.80	0	14,973	0.00%
2018/11/26	10	70.87	10	70.55	72.30	0	14,478	0.00%
2018/11/23	2	76.20	6	74.73	74.80	-4	14,229	-0.03%
2018/11/22	0	0.00	10	79.90	76.50	-10	14,115	-0.07%
2018/11/21	4	80.60	4	81.00	80.30	0	14,052	0.00%
2018/11/20	4	80.08	0	0.00	80.00	4	14,013	0.03%
2018/11/15	1	83.00	23	84.07	82.20	-22	13,976	-0.16%
2018/11/14	53	85.51	71	84.98	83.80	-18	13,824	-0.13%
2018/11/13	50	79.23	0	0.00	80.90	50	13,419	0.37%
2018/11/12	12	80.79	12	80.45	80.20	0	13,402	0.00%
2018/11/08	1	80.60	1	78.50	78.50	0	13,296	0.00%
2018/11/07	1	80.30	3	80.60	80.30	-2	13,236	-0.02%
2018/11/06	1	80.40	1	80.90	79.50	0	13,157	0.00%
2018/11/05	4	79.50	3	79.20	78.60	1	12,993	0.01%
2018/11/02	27	80.21	27	78.07	77.70	0	12,891	0.00%
2018/11/01	1	74.70	0	0.00	74.50	1	12,665	0.01%
2018/10/31	7	74.09	7	74.39	74.30	0	12,596	0.00%
2018/10/30	22	70.87	6	72.45	74.20	16	12,473	0.13%
2018/10/29	4	74.48	4	72.83	72.20	0	12,330	0.00%
2018/10/26	5	79.80	5	81.70	77.10	0	12,151	0.00%
2018/10/25	2	79.10	2	79.00	80.00	0	12,043	0.00%
2018/10/24	1	81.10	1	80.90	81.10	0	11,906	0.00%
2018/10/23	7	82.23	12	83.51	81.40	-5	11,815	-0.04%
2018/10/22	4	80.78	4	80.63	81.80	0	11,596	0.00%
2018/10/19	5	77.90	5	78.26	78.70	0	11,432	0.00%
2018/10/18	17	75.59	26	76.65	76.90	-9	11,219	-0.08%
2018/10/17	13	75.76	14	76.01	75.00	-1	10,919	-0.01%
2018/10/16	15	77.87	15	77.35	75.50	0	10,849	0.00%
2018/10/15	19	80.71	6	79.07	78.00	13	10,703	0.12%
2018/10/12	6	80.67	5	79.96	81.00	1	10,551	0.01%
2018/10/11	31	78.24	26	79.50	77.40	5	10,349	0.05%
2018/10/09	31	84.37	31	84.98	86.00	0	10,213	0.00%
2018/10/08	2	85.05	1	84.30	83.00	1	10,041	0.01%
2018/10/05	11	86.49	10	87.55	86.00	1	9,870	0.01%
2018/10/04	15	87.78	16	85.98	88.90	-1	9,556	-0.01%
2018/10/03	32	88.34	29	88.93	84.30	3	9,225	0.03%
2018/10/02	8	92.14	12	91.38	90.00	-4	8,836	-0.05%
2018/10/01	25	90.16	16	89.26	92.50	9	8,548	0.11%
2018/09/28	34	95.80	34	95.66	90.90	0	8,092	0.00%
2018/09/27	23	98.97	24	98.13	99.00	-1	7,571	-0.01%
2018/09/26	9	95.33	118	94.58	100.00	-109	7,234	-1.51%	大賣/鉅額交易
2018/09/25	12	95.63	11	96.02	91.40	1	6,718	0.01%
2018/09/21	10	89.99	9	89.30	93.50	1	6,141	0.02%
2018/09/20	0	0.00	1	85.30	86.20	-1	5,790	-0.02%
2018/09/18	8	85.39	7	84.69	83.50	1	5,687	0.02%
2018/09/17	3	83.37	5	83.40	85.20	-2	5,506	-0.04%
2018/09/14	2	81.70	2	80.00	80.00	0	5,357	0.00%
2018/09/13	8	84.21	6	84.33	83.10	2	5,057	0.04%
2018/09/12	38	82.70	18	83.13	85.00	20	4,890	0.41%
2018/09/11	4	77.45	3	78.00	79.50	1	5,000	0.02%
2018/09/10	4	76.43	5	76.26	77.50	-1	4,947	-0.02%
2018/09/07	113	73.74	5	74.44	74.50	108	4,690	2.30%	大買/鉅額交易
2018/09/06	3	70.97	2	70.70	69.30	1	4,552	0.02%
2018/09/05	1	69.50	5	69.62	69.70	-4	4,361	-0.09%
2018/09/04	2	62.60	1	63.40	63.40	1	4,267	0.02%
2018/09/03	39	62.97	9	63.53	62.60	30	4,278	0.70%
2018/08/31	1	64.70	3	64.70	63.80	-2	4,283	-0.05%
2018/08/30	5	64.08	6	63.88	64.10	-1	4,310	-0.02%
2018/08/28	1	63.70	1	62.00	62.00	0	4,388	0.00%
2018/08/27	1	63.00	27	62.81	62.70	-26	4,500	-0.58%
2018/08/24	12	62.14	27	62.06	62.00	-15	4,559	-0.33%
2018/08/23	26	62.60	39	64.09	62.90	-13	4,554	-0.29%
2018/08/22	0	0.00	30	61.00	60.80	-30	4,475	-0.67%
2018/08/21	21	60.87	10	61.63	61.10	11	4,499	0.24%
2018/08/20	36	59.09	30	59.63	61.50	6	4,545	0.13%
2018/08/17	34	60.71	33	61.02	60.50	1	4,488	0.02%
2018/08/16	1	62.80	0	0.00	62.80	1	4,435	0.02%
2018/08/15	0	0.00	10	63.10	62.00	-10	4,526	-0.22%
2018/08/13	42	62.99	0	0.00	62.00	42	4,511	0.93%
2018/08/09	0	0.00	44	67.47	66.70	-44	4,462	-0.99%
2018/08/03	4	69.60	0	0.00	69.70	4	4,453	0.09%
2018/08/02	8	68.34	0	0.00	68.80	8	4,448	0.18%
2018/07/30	7	69.79	0	0.00	68.70	7	4,552	0.15%
2018/07/27	1	69.00	8	68.70	68.80	-7	4,530	-0.15%
2018/07/26	10	67.88	0	0.00	68.30	10	4,516	0.22%
2018/07/25	0	0.00	10	70.00	69.80	-10	4,465	-0.22%
2018/07/23	0	0.00	2	71.00	70.00	-2	4,763	-0.04%
2018/07/19	0	0.00	5	68.80	68.30	-5	4,961	-0.10%
2018/07/18	10	68.20	15	68.37	68.10	-5	4,975	-0.10%
2018/07/17	5	71.80	36	69.85	67.20	-31	4,953	-0.63%
2018/07/16	0	0.00	10	70.30	70.60	-10	4,762	-0.21%
2018/07/10	1	64.70	1	65.10	65.40	0	4,665	0.00%
2018/07/04	1	61.90	1	61.20	62.40	0	6,067	0.00%
2018/07/02	46	62.30	0	0.00	62.30	46	6,626	0.69%
2018/06/29	0	0.00	10	65.30	63.50	-10	7,054	-0.14%
2018/06/28	12	63.18	3	63.70	63.90	9	7,658	0.12%
2018/06/27	12	67.43	14	63.90	62.70	-2	8,332	-0.02%
2018/06/25	0	0.00	10	62.00	62.10	-10	8,792	-0.11%
2018/06/22	3	64.00	2	62.70	61.60	1	8,963	0.01%
2018/06/21	1	69.00	4	67.60	66.20	-3	9,315	-0.03%
2018/06/20	55	70.75	39	68.81	70.20	16	9,496	0.17%
2018/06/19	0	0.00	4	67.28	69.50	-4	9,680	-0.04%
2018/06/15	3	63.00	2	63.00	63.20	1	9,827	0.01%
2018/06/14	12	65.52	5	64.50	62.50	7	9,898	0.07%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/11	1	54.90	1	54.90	54.70	0	10,221	0.00%
2018/06/06	1	57.80	1	58.40	58.90	0	11,129	0.00%
2018/06/05	1	57.10	0	0.00	56.20	1	11,160	0.01%
2018/05/29	0	0.00	0	51.20	50.50	0	11,998	0.00%
2018/05/08	2	51.10	0	0.00	46.80	2	17,929	0.01%
2018/04/27	1	71.80	4	73.02	73.80	-3	18,128	-0.02%
2018/04/24	1	81.00	0	0.00	81.00	1	17,647	0.01%
2018/04/20	0	0.00	4	83.88	82.60	-4	17,939	-0.02%
2018/04/19	0	0.00	5	83.48	83.50	-5	17,908	-0.03%
2018/04/11	2	83.60	2	83.80	86.00	0	18,776	0.00%
2018/04/10	8	87.39	18	89.58	83.30	-10	18,412	-0.05%
2018/04/09	4	87.45	4	88.93	92.50	0	17,913	0.00%
2018/04/03	12	83.18	1	84.10	84.10	11	17,701	0.06%
2018/04/02	0	0.00	1	85.00	81.70	-1	17,646	-0.01%
2018/03/31	3	81.30	7	80.76	80.50	-4	17,313	-0.02%
2018/03/30	4	81.40	4	81.10	83.40	0	16,682	0.00%
2018/03/29	12	74.24	7	75.24	75.90	5	15,958	0.03%
2018/03/28	0	0.00	1	69.60	69.00	-1	15,366	-0.01%
2018/03/27	1	69.80	0	0.00	69.50	1	15,310	0.01%
2018/03/26	19	68.81	19	68.84	70.00	0	15,026	0.00%
2018/03/23	1	65.50	2	66.60	67.50	-1	14,647	-0.01%
2018/03/22	4	67.23	3	66.50	65.70	1	14,338	0.01%
2018/03/21	1	66.40	1	67.00	65.70	0	13,650	0.00%
2018/03/19	2	65.95	2	66.35	63.10	0	13,399	0.00%
2018/03/14	1	60.90	1	61.80	61.00	0	12,787	0.00%
2018/03/13	2	61.50	2	61.15	60.00	0	12,630	0.00%
2018/03/12	1	61.50	1	62.30	62.90	0	12,141	0.00%
2018/03/08	0	0.00	1	58.00	58.50	-1	11,720	-0.01%
2018/03/07	1	60.70	0	0.00	58.00	1	11,607	0.01%
2018/03/06	2	60.30	2	61.00	60.70	0	11,486	0.00%
2018/03/05	0	0.00	4	58.55	59.00	-4	11,234	-0.04%
2018/03/01	1	62.80	1	62.90	63.50	0	10,699	0.00%
2018/02/27	0	0.00	1	62.10	62.50	-1	10,391	-0.01%
2018/02/26	32	57.43	31	57.80	59.00	1	10,017	0.01%
2018/02/23	3	62.50	0	0.00	56.50	3	9,342	0.03%
2018/02/22	2	60.95	2	61.65	62.70	0	8,886	0.00%
2018/02/12	2	50.58	2	50.65	51.90	0	8,049	0.00%
2018/02/09	2	46.80	2	47.93	47.20	0	7,837	0.00%
2018/02/07	31	52.15	31	52.61	48.95	0	7,199	0.00%
2018/02/06	16	58.27	16	58.74	52.20	0	6,565	0.00%
2018/02/05	12	57.17	12	57.48	58.00	0	5,914	0.00%
2018/02/02	19	52.39	19	52.28	52.80	0	5,273	0.00%
2018/01/29	1	40.80	0	0.00	39.70	1	4,515	0.02%
2018/01/26	0	0.00	1	39.70	40.00	-1	4,440	-0.02%
2018/01/17	0	0.00	1	34.10	34.10	-1	4,175	-0.02%
2018/01/10	0	0.00	0.6	41.10	41.10	-0.6	3,707	-0.02%
2018/01/05	5	29.14	4	28.95	30.95	1	3,223	0.03%
2018/01/04	2	27.28	2	27.05	28.15	0	2,767	0.00%
2018/01/03	2	25.23	2	25.20	25.60	0	2,512	0.00%