世紀鋼 (9958)-兆豐-南京券商分點個股進出

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
207.5
漲跌
▲7.5
漲幅
+3.75%
成交量
7,925張
產業
上市鋼鐵類股▼0.40%
815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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	205.00	207.50	-2	6,699	-0.03%
2024/04/23	2	193.50	2.3	195.29	194.00	-0.3	6,756	0.00%
2024/04/22	4.2	202.96	0	0.00	198.00	4.2	6,803	0.06%
2024/04/19	0	0.00	3	215.33	212.00	-3	6,981	-0.04%
2024/04/18	7	214.71	3	216.50	215.50	4	6,969	0.06%
2024/04/17	1	215.00	6	218.67	216.50	-5	6,996	-0.07%
2024/04/16	2	208.50	0	0.00	211.50	2	7,118	0.03%
2024/04/15	1	212.00	6	214.92	210.00	-5	7,041	-0.07%
2024/04/11	9	209.94	0.1	209.00	200.50	8.9	6,878	0.13%
2024/04/10	0.1	226.50	5	223.29	222.50	-4.9	6,709	-0.07%
2024/04/09	1	213.97	0	0.00	212.00	1	6,606	0.02%
2024/04/08	3	212.33	1	214.00	213.50	2	6,659	0.03%
2024/04/03	4	211.25	6	214.00	216.00	-2	6,637	-0.03%
2024/04/02	3	212.84	0	0.00	212.50	3	6,604	0.05%
2024/04/01	0	218.50	0	0.00	217.00	0	6,618	0.00%
2024/03/29	1	221.00	1	223.50	218.50	0	6,595	0.00%
2024/03/27	2	226.25	11	230.64	221.50	-9	6,580	-0.14%
2024/03/26	4	236.13	1	240.00	228.50	3	6,614	0.05%
2024/03/25	3	229.67	3	233.17	237.50	0	6,471	0.00%
2024/03/22	1.3	220.58	1.1	221.80	221.00	0.2	6,440	0.00%
2024/03/21	6.1	219.40	5	222.00	219.50	1.1	6,438	0.02%
2024/03/20	11	205.00	36.2	204.92	207.50	-25.2	6,744	-0.37%
2024/03/19	0	219.67	1	216.50	217.50	-1	6,635	-0.01%
2024/03/15	0	229.50	4	227.88	225.00	-4	6,641	-0.06%
2024/03/14	0.1	238.15	1	235.00	232.00	-0.9	6,668	-0.01%
2024/03/13	1	256.00	0	0.00	246.00	1	6,671	0.01%
2024/03/12	0	0.00	5	238.50	248.50	-5	6,712	-0.07%
2024/03/11	5	232.60	0	0.00	230.50	5	6,718	0.07%
2024/03/08	0	242.00	1	238.50	238.50	-1	6,830	-0.01%
2024/03/07	1	241.00	1	242.00	241.00	0	6,793	0.00%
2024/03/06	1	248.00	2	246.75	248.00	-1	6,691	-0.01%
2024/03/05	1	248.49	1	251.50	249.00	0	6,663	0.00%
2024/03/04	2	260.48	1	265.00	252.50	1	6,596	0.02%
2024/03/01	12	256.51	12	257.92	260.00	0	6,539	0.00%
2024/02/29	40.6	262.93	43	261.83	257.50	-2.4	6,506	-0.04%
2024/02/27	1	256.50	0	0.00	249.50	1	6,532	0.02%
2024/02/26	2	254.00	0	0.00	254.00	2	6,507	0.03%
2024/02/23	59	262.64	38	264.42	253.00	21	6,487	0.32%
2024/02/22	5.6	254.14	31	254.82	254.50	-25.4	6,364	-0.40%
2024/02/20	0.1	239.00	0	0.00	237.50	0.1	6,315	0.00%
2024/02/19	12	246.92	4	252.00	240.50	8	6,365	0.13%
2024/02/16	81	245.49	72	244.83	248.00	9	6,428	0.14%
2024/02/15	20	231.93	39	232.59	235.00	-19	6,407	-0.30%
2024/02/05	6	218.75	6	218.50	219.00	0	6,563	0.00%
2024/02/02	0	217.00	0	0.00	216.50	0	6,768	0.00%
2024/01/31	1	224.00	2	221.75	219.00	-1	6,912	-0.01%
2024/01/30	27	225.93	2	225.25	222.50	25	6,893	0.36%
2024/01/29	17.6	224.70	25	225.38	225.00	-7.4	6,876	-0.11%
2024/01/26	10	220.55	5	224.30	219.50	5	6,900	0.07%
2024/01/25	0	0.00	1	219.00	217.00	-1	6,971	-0.01%
2024/01/24	6.6	219.32	3	218.00	216.50	3.6	7,217	0.05%
2024/01/23	45	216.20	70	215.16	220.50	-25	7,271	-0.34%
2024/01/22	9	204.89	8	205.19	205.50	1	7,049	0.01%
2024/01/19	0	0.00	3	193.33	191.00	-3	6,986	-0.04%
2024/01/18	0	0.00	2	198.25	197.00	-2	6,972	-0.03%
2024/01/17	29	207.17	4	207.00	205.00	25	6,919	0.36%
2024/01/16	4	204.25	2.1	203.07	204.50	1.9	6,830	0.03%
2024/01/15	54	196.39	86.1	196.15	203.50	-32.1	6,744	-0.48%
2024/01/12	24	192.06	5	190.00	189.00	19	6,546	0.29%
2024/01/11	27	188.70	28	190.75	191.50	-1	6,489	-0.02%
2024/01/10	11	186.32	3	188.33	189.00	8	6,488	0.12%
2024/01/09	0	0.00	5	186.10	186.50	-5	6,323	-0.08%
2024/01/08	1	182.50	5	183.20	183.50	-4	6,330	-0.06%
2024/01/05	2	179.00	5	181.20	183.50	-3	6,336	-0.05%
2024/01/04	1	180.00	5	179.80	180.00	-4	6,296	-0.06%
2024/01/03	7	174.07	11	175.27	177.50	-4	6,295	-0.06%
2024/01/02	13	177.77	10	176.80	173.50	3	6,320	0.05%
2023/12/29	3	173.83	5	174.70	174.50	-2	6,333	-0.03%
2023/12/28	0	0.00	5	172.90	173.50	-5	6,368	-0.08%
2023/12/27	8	169.56	4	168.50	168.00	4	6,389	0.06%
2023/12/26	4	171.50	10	171.80	172.50	-6	6,375	-0.09%
2023/12/25	2	168.50	2	173.25	168.00	0	6,407	0.00%
2023/12/22	4	173.75	1	176.00	171.50	3	6,401	0.05%
2023/12/21	10	175.30	1	177.00	173.50	9	6,430	0.14%
2023/12/20	12	179.33	9	180.83	178.00	3	6,423	0.05%
2023/12/19	18	180.42	12	180.63	181.50	6	6,383	0.09%
2023/12/18	12	177.00	17	178.85	181.50	-5	6,314	-0.08%
2023/12/15	90	190.51	67	192.93	172.00	23	6,262	0.37%
2023/12/14	13	184.85	29	185.90	186.50	-16	5,929	-0.27%
2023/12/13	15	182.67	15	183.70	180.00	0	6,067	0.00%
2023/12/12	22	182.39	18	182.89	181.00	4	6,307	0.06%
2023/12/11	13	178.77	7	178.50	179.00	6	6,307	0.10%
2023/12/08	19	182.84	7	183.57	182.50	12	6,312	0.19%
2023/12/07	17	181.79	13	180.96	182.00	4	6,321	0.06%
2023/12/06	14	178.96	16.2	179.83	180.00	-2.2	6,256	-0.04%
2023/12/05	13	175.12	17	175.18	179.00	-4	6,182	-0.06%
2023/12/04	3	170.67	17	171.41	171.00	-14	6,046	-0.23%
2023/12/01	1	166.00	0	0.00	167.00	1	6,117	0.02%
2023/11/30	5	166.50	5	167.40	166.00	0	6,185	0.00%
2023/11/29	1.2	166.96	1	166.00	166.00	0.2	6,221	0.00%
2023/11/28	3	166.83	3	167.83	166.50	0	6,249	0.00%
2023/11/27	3	170.33	0	0.00	166.50	3	6,305	0.05%
2023/11/24	11	172.18	30	172.55	173.50	-19	6,299	-0.30%
2023/11/22	0	0.00	1	169.00	168.00	-1	6,358	-0.02%
2023/11/21	0	0.00	11	165.09	163.50	-11	6,356	-0.17%
2023/11/20	12	170.13	17	166.06	165.50	-5	6,356	-0.08%
2023/11/17	2.1	167.83	2	169.29	168.50	0.1	6,332	0.00%
2023/11/16	16	168.41	12	170.75	170.00	4	6,303	0.06%
2023/11/15	27	170.13	27	171.54	165.50	0	6,246	0.00%
2023/11/14	30	167.92	39	167.62	169.00	-9	6,146	-0.15%
2023/11/13	56	167.63	43	167.24	166.00	13	6,074	0.21%
2023/11/10	47	155.98	56	156.49	159.00	-9	5,813	-0.15%
2023/11/09	26	149.69	13	149.31	151.00	13	5,631	0.23%
2023/11/08	9	145.67	2	146.25	147.00	7	5,657	0.12%
2023/11/07	20	140.00	0	0.00	140.00	20	5,620	0.36%
2023/11/06	2	142.25	1	140.50	141.00	1	5,696	0.02%
2023/11/03	3	139.50	2	138.25	140.00	1	5,700	0.02%
2023/11/02	1	139.50	0	0.00	139.50	1	5,716	0.02%
2023/11/01	12	142.79	14	138.25	143.50	-2	5,589	-0.04%
2023/10/31	16	160.13	37	154.16	150.50	-21	5,324	-0.39%
2023/10/30	1	166.00	5	167.40	167.00	-4	5,302	-0.08%
2023/10/27	12	168.38	2	166.75	167.50	10	5,387	0.19%
2023/10/26	15	165.73	32	163.66	164.00	-17	5,434	-0.31%
2023/10/25	5	171.20	115	172.39	170.00	-110	5,423	-2.03%	大賣/鉅額交易
2023/10/24	3.1	172.02	3	172.00	172.00	0.1	5,466	0.00%
2023/10/23	6	175.67	1	175.50	173.00	5	5,583	0.09%
2023/10/20	9	169.78	12	169.92	170.50	-3	5,712	-0.05%
2023/10/19	3.2	176.32	0	0.00	173.00	3.2	5,913	0.05%
2023/10/18	2	174.50	1	175.50	175.00	1	5,963	0.02%
2023/10/17	12	179.67	6	179.83	179.50	6	5,956	0.10%
2023/10/16	1	174.00	3	176.33	175.50	-2	6,000	-0.03%
2023/10/11	1	174.00	1.4	179.71	172.00	-0.4	6,489	-0.01%
2023/10/06	1	172.00	1	175.50	176.00	0	6,735	0.00%
2023/10/05	1.4	176.07	0	0.00	175.00	1.4	6,810	0.02%
2023/10/04	1	182.00	2	180.75	182.00	-1	6,988	-0.01%
2023/09/26	1	181.00	6	181.75	179.00	-5	7,938	-0.06%
2023/09/25	0	179.00	3	180.50	177.50	-3	8,099	-0.04%
2023/09/20	5	188.80	0	0.00	183.00	5	8,701	0.06%
2023/09/19	2	185.50	6	186.33	187.00	-4	8,614	-0.05%
2023/09/18	53	187.37	68	185.60	188.00	-15	8,476	-0.18%
2023/09/15	87	178.37	76	177.55	178.50	11	8,215	0.13%
2023/09/14	3	165.17	9	164.22	167.50	-6	7,911	-0.08%
2023/09/13	6	161.08	1	163.00	160.50	5	7,851	0.06%
2023/09/12	13	169.35	12	170.08	165.50	1	7,792	0.01%
2023/09/11	24	169.81	23	170.17	170.00	1	7,726	0.01%
2023/09/08	9	167.11	12	167.88	166.50	-3	7,673	-0.04%
2023/09/07	12	165.13	11	165.86	165.50	1	7,677	0.01%
2023/09/06	60	169.78	36	170.13	166.00	24	7,691	0.31%
2023/09/05	2	164.00	25	163.96	165.00	-23	7,660	-0.30%
2023/09/04	6	159.08	3.2	160.69	159.00	2.8	7,600	0.04%
2023/09/01	14	161.18	8.1	162.24	159.00	6	7,583	0.08%
2023/08/31	11	159.86	9	159.72	160.00	2	7,547	0.03%
2023/08/30	0	0.00	5	157.50	157.50	-5	7,489	-0.07%
2023/08/29	7	157.79	7	158.07	157.00	0	7,445	0.00%
2023/08/28	8	148.94	1	149.00	150.00	7	7,327	0.10%
2023/08/25	0	0.00	1	139.50	144.00	-1	7,256	-0.01%
2023/08/23	2	142.75	1	142.00	142.00	1	7,413	0.01%
2023/08/21	2	140.25	0	0.00	138.50	2	7,474	0.03%
2023/08/18	0	0.00	1	143.50	138.50	-1	7,510	-0.01%
2023/08/17	7	142.14	0	0.00	143.50	7	7,497	0.09%
2023/08/16	2	139.00	5	136.80	137.00	-3	7,498	-0.04%
2023/08/15	6	140.08	2	139.50	140.00	4	7,496	0.05%
2023/08/14	2	136.75	6	135.58	139.00	-4	7,452	-0.05%
2023/08/11	5	145.90	10	141.55	143.50	-5	7,361	-0.07%
2023/08/10	2	150.50	14	144.18	145.00	-12	7,284	-0.16%
2023/08/09	0	0.00	14	152.21	151.50	-14	7,190	-0.19%
2023/08/08	18	158.97	4	157.00	157.00	14	7,172	0.20%
2023/08/07	0	0.00	21	153.19	153.00	-21	7,096	-0.30%
2023/08/04	0	0.00	2	153.00	153.00	-2	7,112	-0.03%
2023/08/02	1	151.00	11	152.00	151.50	-10	7,156	-0.14%
2023/08/01	5	158.20	1	160.00	156.00	4	7,157	0.06%
2023/07/31	12	164.38	1	163.50	160.50	11	7,087	0.16%
2023/07/28	8	163.25	13	164.73	165.50	-5	7,045	-0.07%
2023/07/27	16	163.72	15	165.20	163.50	1	7,092	0.01%
2023/07/26	47	164.33	50	165.66	164.00	-3	7,021	-0.04%
2023/07/25	17	161.97	28	162.82	164.50	-11	6,878	-0.16%
2023/07/24	117	159.67	108	158.25	158.50	9	6,735	0.13%	大買/大賣/
2023/07/21	15	145.77	36	146.35	149.50	-21	6,458	-0.33%
2023/07/20	0	0.00	8	146.63	147.50	-8	6,443	-0.12%
2023/07/19	16	140.94	23	142.91	142.50	-7	6,420	-0.11%
2023/07/18	49	142.92	31	142.77	141.50	18	6,490	0.28%
2023/07/17	65	149.08	77	149.07	149.00	-12	6,392	-0.19%
2023/07/14	32	146.31	32	147.94	144.00	0	6,242	0.00%
2023/07/13	78	146.66	72	148.04	144.50	6	6,123	0.10%
2023/07/12	20	140.63	25	141.72	143.00	-5	5,938	-0.08%
2023/07/11	43.3	143.45	18	144.03	140.50	25.3	5,853	0.43%
2023/07/10	44	145.66	48	146.36	146.00	-4	5,727	-0.07%
2023/07/07	136	141.26	94	141.81	144.00	42	5,747	0.73%	大買/
2023/07/06	23	134.70	35	134.83	136.50	-12	5,326	-0.23%
2023/07/05	19	131.92	13	132.92	131.00	6	5,329	0.11%
2023/07/04	62	135.55	21	135.48	133.50	41	5,304	0.77%
2023/07/03	34	137.81	30	138.72	137.50	4	5,175	0.08%
2023/06/30	68	130.83	74	132.29	136.00	-6	4,961	-0.12%
2023/06/29	46	128.45	37	126.89	129.50	9	4,553	0.20%
2023/06/28	59	116.53	22	116.50	118.00	37	4,363	0.85%
2023/06/27	10	113.10	5	113.00	113.00	5	4,255	0.12%
2023/06/26	4	111.25	4	112.00	112.50	0	4,252	0.00%
2023/06/21	11	111.68	11	112.09	112.00	0	4,249	0.00%
2023/06/20	5	111.50	6	112.33	112.50	-1	4,249	-0.02%
2023/06/19	4	112.75	2	114.00	112.50	2	4,251	0.05%
2023/06/16	6	114.00	6	115.00	113.00	0	4,261	0.00%
2023/06/15	4	110.00	6	111.25	113.00	-2	4,258	-0.05%
2023/06/14	2	108.25	15	109.47	111.00	-13	4,242	-0.31%
2023/06/13	14	109.57	9	109.78	108.50	5	4,231	0.12%
2023/06/12	16	113.84	7	114.36	112.50	9	4,226	0.21%
2023/06/09	35	115.53	26	114.33	116.00	9	4,198	0.21%
2023/06/08	13	111.92	3	111.83	110.00	10	4,149	0.24%
2023/06/07	12	112.33	17	111.38	112.50	-5	4,176	-0.12%
2023/06/06	4	109.25	4	109.75	110.00	0	4,162	0.00%
2023/06/05	5	110.20	4.3	111.00	109.50	0.7	4,162	0.02%
2023/06/02	9	110.33	7	110.93	110.00	2	4,182	0.05%
2023/06/01	11	110.36	8	110.38	111.00	3	4,174	0.07%
2023/05/31	7	108.71	7	109.21	109.00	0	4,137	0.00%
2023/05/30	23	109.98	14	109.61	109.50	9	4,128	0.22%
2023/05/29	38	110.13	29	108.52	109.50	9	4,073	0.22%
2023/05/26	6	102.50	11	102.14	103.00	-5	3,928	-0.13%
2023/05/25	3	98.80	3	99.30	98.60	0	3,868	0.00%
2023/05/24	15	99.30	7	99.29	98.60	8	3,857	0.21%
2023/05/23	11	102.14	8	102.63	101.00	3	3,851	0.08%
2023/05/22	19	101.76	36	101.42	102.50	-17	3,926	-0.43%
2023/05/19	19	97.93	2	98.20	98.00	17	3,934	0.43%
2023/05/18	3	100.33	2	101.00	99.70	1	3,932	0.03%
2023/05/17	2	100.00	6	100.32	100.00	-4	3,948	-0.10%
2023/05/16	4	98.98	5	99.42	98.90	-1	3,959	-0.03%
2023/05/15	19	98.62	13	99.13	98.20	6	3,957	0.15%
2023/05/12	35	98.96	47	99.07	100.00	-12	3,985	-0.30%
2023/05/11	16.3	100.50	12	100.38	100.00	4.3	3,975	0.11%
2023/05/10	5	104.40	8	105.13	103.50	-3	3,949	-0.08%
2023/05/09	20	104.85	13	105.38	103.00	7	3,939	0.18%
2023/05/08	14	111.82	2	113.25	109.00	12	3,971	0.30%
2023/05/05	14	115.11	2	114.50	114.00	12	3,883	0.31%
2023/05/04	7	115.21	11	116.64	117.50	-4	3,912	-0.10%
2023/05/03	15	114.97	23	115.54	116.00	-8	4,009	-0.20%
2023/05/02	11	112.09	17	112.76	113.50	-6	3,968	-0.15%
2023/04/25	1	110.00	0	0.00	109.00	1	4,004	0.02%
2023/04/24	8	113.81	10	113.95	113.50	-2	3,966	-0.05%
2023/04/21	33	115.68	28	116.82	115.00	5	3,934	0.13%
2023/04/20	29	115.03	29	117.41	114.50	0	3,810	0.00%
2023/04/19	28	116.86	30	116.62	115.50	-2	3,799	-0.05%
2023/04/18	2	115.25	0	0.00	114.00	2	3,722	0.05%
2023/04/17	1	115.00	1	116.00	115.50	0	3,711	0.00%
2023/04/14	0	0.00	1	112.00	112.00	-1	3,647	-0.03%
2023/04/13	7	111.93	15	111.80	112.50	-8	3,634	-0.22%
2023/04/12	51	108.47	54	107.06	112.50	-3	3,558	-0.08%
2023/04/11	15	103.50	17	104.65	106.00	-2	3,367	-0.06%
2023/04/10	35	105.20	48	105.91	105.00	-13	3,443	-0.38%
2023/04/07	6	100.33	22	100.85	102.50	-16	3,296	-0.49%
2023/04/06	5	95.80	19	96.55	98.00	-14	3,247	-0.43%
2023/03/31	0	0.00	18	93.94	94.60	-18	3,358	-0.54%
2023/03/30	13	92.27	21	92.48	92.40	-8	3,436	-0.23%
2023/03/29	23	95.91	12	97.77	93.60	11	3,410	0.32%
2023/03/28	4	96.50	0	0.00	96.50	4	3,430	0.12%
2023/03/27	10	97.90	0	0.00	97.30	10	3,450	0.29%
2023/03/24	2	98.00	2	98.50	99.00	0	3,489	0.00%
2023/03/23	4	98.88	9	99.31	99.00	-5	3,527	-0.14%
2023/03/22	6	98.40	6	99.30	98.30	0	3,549	0.00%
2023/03/21	17	99.03	7	99.74	98.50	10	3,565	0.28%
2023/03/20	10	100.01	16	100.00	99.50	-6	3,563	-0.17%
2023/03/17	6	97.02	13	97.39	97.60	-7	3,593	-0.19%
2023/03/16	14	96.27	17	96.22	96.10	-3	3,686	-0.08%
2023/03/15	18	98.07	16	98.40	97.90	2	3,776	0.05%
2023/03/14	32	100.59	23	100.96	99.50	9	3,823	0.24%
2023/03/13	15	98.93	40	98.97	102.00	-25	3,864	-0.65%
2023/03/10	35	99.73	20	99.40	98.50	15	3,921	0.38%
2023/03/09	12	103.46	5	103.90	102.50	7	3,897	0.18%
2023/03/08	17	105.06	9	105.28	105.00	8	3,900	0.21%
2023/03/07	6	105.25	23	105.41	107.00	-17	3,966	-0.43%
2023/03/06	2	103.00	8	102.50	103.00	-6	3,954	-0.15%
2023/03/03	7	103.00	6	103.50	102.50	1	3,964	0.03%
2023/03/02	16	102.94	4	103.00	102.50	12	3,986	0.30%
2023/03/01	11	104.45	15.1	105.03	104.50	-4.1	4,002	-0.10%
2023/02/24	20	104.38	8	104.75	104.00	12	4,103	0.29%
2023/02/23	6	106.25	4	107.00	106.50	2	4,187	0.05%
2023/02/22	17	104.88	17	105.47	106.00	0	4,189	0.00%
2023/02/21	26	105.42	28	106.59	105.50	-2	4,176	-0.05%
2023/02/20	30	105.70	48	105.72	106.50	-18	4,187	-0.43%
2023/02/17	29	101.67	49	101.69	102.50	-20	4,128	-0.48%
2023/02/16	16	99.81	10	100.60	99.00	6	4,124	0.15%
2023/02/15	10	100.14	19	100.05	100.00	-9	4,121	-0.22%
2023/02/14	1	98.40	9	98.44	99.00	-8	4,113	-0.19%
2023/02/13	11	96.89	5	96.60	96.90	6	4,129	0.15%
2023/02/10	2	96.45	2	96.95	97.30	0	4,152	0.00%
2023/02/09	7	98.10	2	99.40	97.70	5	4,117	0.12%
2023/02/08	18	98.77	6	99.05	98.40	12	4,093	0.29%
2023/02/07	12	99.23	5	99.78	99.50	7	4,073	0.17%
2023/02/06	33.1	101.96	28	101.54	99.60	5.1	4,063	0.12%
2023/02/03	11	103.86	12	104.38	105.00	-1	3,971	-0.03%
2023/02/02	8	106.44	31	106.37	105.50	-23	4,028	-0.57%
2023/02/01	81	104.38	50	104.55	105.00	31	3,987	0.78%
2023/01/31	49	98.95	26	98.80	99.10	23	3,898	0.59%
2023/01/30	24	95.94	36	96.14	95.80	-12	3,893	-0.31%
2023/01/17	6	94.92	15	94.81	95.00	-9	4,001	-0.22%
2023/01/16	8	91.99	15	92.13	92.90	-7	4,039	-0.17%
2023/01/13	3	91.63	0	0.00	91.70	3	4,093	0.07%
2023/01/12	9	93.24	4	94.30	92.60	5	4,140	0.12%
2023/01/11	65	94.56	4	94.55	93.30	61	4,190	1.46%
2023/01/10	10	93.33	9	93.86	93.30	1	4,159	0.02%
2023/01/09	23	92.01	13	92.72	93.30	10	4,100	0.24%
2023/01/05	6	89.78	5	90.38	89.50	1	4,011	0.02%
2023/01/04	8	91.93	9	92.28	91.70	-1	3,978	-0.03%
2023/01/03	9	90.20	14	90.33	90.90	-5	3,951	-0.13%
2022/12/30	8	89.38	3	90.17	88.60	5	3,912	0.13%
2022/12/29	11	90.06	6	90.90	90.80	5	3,854	0.13%
2022/12/28	9	91.06	14	91.14	91.90	-5	3,763	-0.13%
2022/12/27	1	87.20	5.1	87.40	88.00	-4.1	3,626	-0.11%
2022/12/26	6.1	86.25	2	86.65	86.20	4.1	3,627	0.11%
2022/12/23	17	89.06	9	90.22	88.90	8	3,619	0.22%
2022/12/22	2	87.05	16	88.01	90.00	-14	3,537	-0.40%
2022/12/21	6	84.62	15	84.77	83.70	-9	3,507	-0.26%
2022/12/20	25	83.15	52	84.04	81.70	-27	3,520	-0.77%
2022/12/19	5	86.06	1	86.70	85.50	4	3,524	0.11%
2022/12/16	14	88.94	4	89.78	87.70	10	3,573	0.28%
2022/12/15	7	90.70	7	91.20	90.90	0	3,556	0.00%
2022/12/14	2	89.30	6	89.97	90.30	-4	3,528	-0.11%
2022/12/12	6	87.33	6	87.83	88.30	0	3,484	0.00%
2022/12/09	6	88.67	4	89.25	88.50	2	3,476	0.06%
2022/12/08	13	89.76	25	90.07	90.00	-12	3,421	-0.35%
2022/12/07	30	88.07	5	87.30	85.90	25	3,324	0.75%
2022/12/06	18	90.08	23	90.40	90.20	-5	3,217	-0.16%
2022/12/05	15	89.23	14	89.74	88.80	1	3,152	0.03%
2022/12/02	5	87.40	18	87.69	88.70	-13	3,095	-0.42%
2022/12/01	5	84.70	7	85.50	85.70	-2	3,011	-0.07%
2022/11/30	9	84.56	4	84.75	85.00	5	2,989	0.17%
2022/11/29	17	83.70	29.1	84.37	85.10	-12.1	2,969	-0.41%
2022/11/28	12	79.56	18	80.81	82.50	-6	2,896	-0.21%
2022/11/25	9	81.32	1	82.90	80.50	8	2,882	0.28%
2022/11/24	7	81.20	7	81.77	82.50	0	2,859	0.00%
2022/11/23	2	82.25	0	0.00	82.10	2	2,838	0.07%
2022/11/22	21	84.10	10	84.65	82.90	11	2,816	0.39%
2022/11/21	15	85.10	26.3	84.33	86.30	-11.3	2,738	-0.41%
2022/11/18	5	80.46	0	0.00	79.50	5	2,648	0.19%
2022/11/17	1	81.80	1	82.30	82.00	0	2,654	0.00%
2022/11/16	2	80.15	2	80.90	81.90	0	2,656	0.00%
2022/11/15	1	81.80	1	82.30	81.80	0	2,614	0.00%
2022/11/14	3	81.33	6	81.42	81.70	-3	2,645	-0.11%
2022/11/11	4	78.63	2	78.85	78.50	2	2,801	0.07%
2022/11/10	6	79.17	16	79.66	79.60	-10	3,002	-0.33%
2022/11/09	13	78.53	4	78.90	78.30	9	3,016	0.30%
2022/11/08	3	81.33	2	81.65	80.20	1	2,979	0.03%
2022/11/07	2	78.95	5	79.30	79.40	-3	2,957	-0.10%
2022/11/04	2.1	77.91	1	78.90	78.50	1.1	2,964	0.04%
2022/11/03	2.1	78.26	4	78.85	78.40	-1.9	2,957	-0.06%
2022/11/02	4	78.33	1	79.60	78.70	3	2,941	0.10%
2022/11/01	0	0.00	4	78.83	78.90	-4	2,928	-0.14%
2022/10/31	10	78.53	2	79.45	77.00	8	2,895	0.28%
2022/10/28	1	81.20	1	80.70	80.80	0	2,838	0.00%
2022/10/27	1	78.80	5	80.08	81.20	-4	2,823	-0.14%
2022/10/26	3	78.43	5	79.54	80.00	-2	2,780	-0.07%
2022/10/25	38	77.68	8	77.35	80.00	30	2,724	1.10%
2022/10/24	4	76.08	11	77.10	78.10	-7	2,582	-0.27%
2022/10/21	5	72.80	10	73.23	73.60	-5	2,496	-0.20%
2022/10/20	10	69.05	15	70.33	71.60	-5	2,421	-0.21%
2022/10/19	14	70.34	26	70.18	70.40	-12	2,376	-0.50%
2022/10/18	0	0.00	9	66.01	66.30	-9	2,337	-0.38%
2022/10/17	10	63.52	9	64.03	64.80	1	2,358	0.04%
2022/10/14	0	0.00	19	65.53	65.40	-19	2,359	-0.81%
2022/10/13	14	64.11	7	64.47	63.40	7	2,375	0.29%
2022/10/12	38	65.44	7	65.44	65.30	31	2,390	1.30%
2022/10/11	3	64.83	44	66.80	66.80	-41	2,416	-1.70%
2022/10/06	1	66.00	0	0.00	66.00	1	2,469	0.04%
2022/10/05	3	66.17	4	66.75	66.20	-1	2,505	-0.04%
2022/10/04	2	64.10	12	65.06	65.40	-10	2,561	-0.39%
2022/10/03	0	0.00	2	63.60	63.60	-2	2,546	-0.08%
2022/09/30	4	60.13	5	61.42	62.80	-1	2,559	-0.04%
2022/09/29	29	62.55	2	65.25	62.10	27	2,542	1.06%
2022/09/28	15	65.01	31	63.47	63.00	-16	2,539	-0.63%
2022/09/27	4	65.13	4	66.03	66.80	0	2,548	0.00%
2022/09/26	11	68.26	21	67.03	66.40	-10	2,544	-0.39%
2022/09/23	14	72.02	12	71.13	70.40	2	2,556	0.08%
2022/09/22	11	76.56	2	76.80	76.20	9	2,561	0.35%
2022/09/21	5	79.00	5	79.80	78.30	0	2,574	0.00%
2022/09/20	1	77.90	0.3	78.80	77.90	0.7	2,636	0.03%
2022/09/19	6	80.97	2	81.65	80.80	4	2,673	0.15%
2022/09/16	8.1	82.29	1	83.70	81.90	7.1	2,731	0.26%
2022/09/14	6.2	81.93	5	82.30	82.50	1.2	2,775	0.04%
2022/09/13	1	83.49	1	84.50	83.50	0	2,794	0.00%
2022/09/12	9	81.62	10	82.29	83.70	-1	2,837	-0.04%
2022/09/08	2	82.45	15	82.78	83.20	-13	2,926	-0.44%
2022/09/07	1	80.50	0	0.00	80.50	1	2,967	0.03%
2022/09/06	2.1	82.16	0	0.00	82.00	2.1	3,156	0.07%
2022/09/05	3	83.50	1	83.50	83.00	2	3,182	0.06%
2022/09/01	7	85.80	0	0.00	85.30	7	3,198	0.22%
2022/08/31	0	0.00	4	87.23	87.30	-4	3,214	-0.12%
2022/08/29	8	83.19	8	84.28	85.40	0	3,241	0.00%
2022/08/26	6	86.60	0	0.00	86.10	6	3,237	0.19%
2022/08/25	1	87.70	0	0.00	87.70	1	3,223	0.03%
2022/08/24	0	0.00	1	87.50	88.20	-1	3,225	-0.03%
2022/08/23	1	85.24	1	85.70	86.60	0	3,215	0.00%
2022/08/22	1	84.50	2	85.30	86.20	-1	3,253	-0.03%
2022/08/19	1	86.20	16	85.55	86.50	-15	3,243	-0.46%
2022/08/18	23.1	83.96	21	84.85	83.90	2.1	3,198	0.06%
2022/08/17	40	93.84	13	93.91	88.00	27	3,013	0.90%
2022/08/16	34.1	98.84	3	98.17	97.70	31.1	2,843	1.09%
2022/08/15	3	100.50	4	101.00	101.00	-1	2,818	-0.04%
2022/08/12	18	99.81	23	100.32	100.00	-5	2,906	-0.17%
2022/08/11	13	99.24	4	99.50	99.10	9	2,927	0.31%
2022/08/10	7	101.71	8	102.00	101.00	-1	2,940	-0.03%
2022/08/09	6	100.83	12	101.17	101.00	-6	2,968	-0.20%
2022/08/08	3	97.90	14	99.72	100.00	-11	3,027	-0.36%
2022/08/05	2	98.40	14	98.52	98.90	-12	3,159	-0.38%
2022/08/04	45	98.03	14	97.21	97.20	31	3,186	0.97%
2022/08/03	1	100.00	6	100.00	99.90	-5	3,194	-0.16%
2022/08/02	7	99.39	3	99.83	98.90	4	3,214	0.12%
2022/08/01	7	103.00	8	103.63	101.50	-1	3,236	-0.03%
2022/07/29	2	101.25	5	101.80	102.00	-3	3,250	-0.09%
2022/07/28	2	100.50	2	101.25	100.50	0	3,278	0.00%
2022/07/27	0	0.00	5	100.80	101.00	-5	3,344	-0.15%
2022/07/26	2	101.50	2	102.00	99.40	0	3,399	0.00%
2022/07/25	20	100.48	23	100.87	100.00	-3	3,457	-0.09%
2022/07/22	8	98.85	4	99.50	98.00	4	3,576	0.11%
2022/07/21	8	96.29	8	97.55	97.80	0	3,745	0.00%
2022/07/20	2	97.50	1	98.10	97.40	1	4,535	0.02%
2022/07/19	6	97.50	13	97.38	97.40	-7	4,609	-0.15%
2022/07/18	5	92.62	3	93.10	94.50	2	4,654	0.04%
2022/07/15	10	94.59	7	94.97	94.40	3	4,720	0.06%
2022/07/14	15	94.08	17	95.18	96.30	-2	4,833	-0.04%
2022/07/13	16	98.13	1	100.50	96.40	15	4,957	0.30%
2022/07/12	23	100.12	15	99.93	98.00	8	5,311	0.15%
2022/07/11	1	104.00	1	104.50	104.50	0	5,795	0.00%
2022/07/08	22	104.57	20	105.13	105.00	2	6,030	0.03%
2022/07/07	3	106.50	4	106.63	106.00	-1	6,067	-0.02%
2022/07/06	20	109.65	9	110.11	106.50	11	6,132	0.18%
2022/07/05	1	112.50	2	114.00	112.50	-1	6,141	-0.02%
2022/07/04	2	111.75	10	111.40	112.50	-8	6,096	-0.13%
2022/07/01	19	110.47	20	111.05	109.00	-1	6,082	-0.02%
2022/06/30	10	111.75	9	112.39	110.50	1	6,034	0.02%
2022/06/29	9	109.39	11	110.09	110.50	-2	6,062	-0.03%
2022/06/28	4	110.00	4	111.00	108.50	0	6,091	0.00%
2022/06/27	3	106.50	2	107.00	108.00	1	6,062	0.02%
2022/06/24	6	105.25	13	105.58	107.50	-7	6,191	-0.11%
2022/06/23	8	100.00	18	100.81	101.50	-10	6,235	-0.16%
2022/06/22	4	100.35	1	103.00	99.70	3	6,360	0.05%
2022/06/21	1	99.80	3	100.47	101.00	-2	6,577	-0.03%
2022/06/20	5	100.66	5	100.80	99.80	0	6,562	0.00%
2022/06/17	31	101.98	23	102.30	101.00	8	6,524	0.12%
2022/06/16	6	105.83	6	106.58	105.50	0	6,414	0.00%
2022/06/15	15	111.53	15	111.87	108.00	0	6,386	0.00%
2022/06/14	24	109.02	41	108.82	110.00	-17	6,176	-0.28%
2022/06/10	2	113.75	2	114.50	113.50	0	6,130	0.00%
2022/06/09	1	114.50	2	115.25	114.50	-1	6,112	-0.02%
2022/06/08	2	113.50	2	114.25	113.50	0	6,089	0.00%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,089	-0.02%
2022/06/02	6	113.08	3	114.33	112.50	3	6,122	0.05%
2022/06/01	19	114.92	5	115.00	114.00	14	6,132	0.23%
2022/05/31	6	115.17	5	115.60	116.00	1	6,126	0.02%
2022/05/30	15	116.37	9	116.50	116.50	6	6,120	0.10%
2022/05/27	1	112.50	2	113.50	113.00	-1	6,065	-0.02%
2022/05/26	12	113.13	8	113.63	112.50	4	6,065	0.07%
2022/05/25	1	115.00	2	115.50	115.00	-1	6,042	-0.02%
2022/05/24	7	116.00	1	115.50	114.50	6	6,028	0.10%
2022/05/23	0	0.00	2	119.25	119.50	-2	5,968	-0.03%
2022/05/20	4	119.38	5	121.70	117.50	-1	5,961	-0.02%
2022/05/19	15	117.60	12	117.83	119.00	3	5,901	0.05%
2022/05/18	0	0.00	2	121.00	120.00	-2	5,866	-0.03%
2022/05/17	3	117.50	3	118.17	118.50	0	5,839	0.00%
2022/05/16	1	117.00	3	118.17	118.50	-2	5,809	-0.03%
2022/05/13	11	117.64	16	118.44	116.00	-5	5,750	-0.09%
2022/05/12	11	112.50	7	112.86	112.00	4	5,612	0.07%
2022/05/11	3	116.17	2	117.75	115.50	1	5,588	0.02%
2022/05/10	3	115.83	4	116.63	117.50	-1	5,551	-0.02%
2022/05/09	1	116.00	0	0.00	116.00	1	5,528	0.02%
2022/05/06	2	120.25	1	120.00	119.50	1	5,498	0.02%
2022/05/05	1	122.50	4	123.25	122.00	-3	5,479	-0.05%
2022/05/04	7	120.93	2	121.50	120.50	5	5,462	0.09%
2022/05/03	5	125.00	1	124.50	123.50	4	5,418	0.07%
2022/04/29	3	127.00	6	128.25	127.50	-3	5,388	-0.06%
2022/04/28	9	128.11	4	130.13	125.00	5	5,336	0.09%
2022/04/27	2	132.00	7	131.86	134.00	-5	5,177	-0.10%
2022/04/26	7	135.14	9	133.44	133.50	-2	5,001	-0.04%
2022/04/25	1	123.50	10	126.00	127.50	-9	4,210	-0.21%
2022/04/22	4	128.38	0	0.00	128.50	4	4,124	0.10%
2022/04/20	0	0.00	1	131.00	131.00	-1	4,037	-0.02%
2022/04/19	1	133.00	1	135.00	133.50	0	3,920	0.00%
2022/04/18	6	133.08	5	132.40	132.50	1	3,801	0.03%
2022/04/15	8	129.81	11	129.86	130.50	-3	3,517	-0.09%
2022/04/14	8	122.38	9	122.56	124.00	-1	3,058	-0.03%
2022/04/13	6	116.83	6	117.33	117.50	0	2,849	0.00%
2022/04/12	2	115.25	4	116.75	118.50	-2	2,793	-0.07%
2022/04/11	9	115.67	9	116.22	115.00	0	2,716	0.00%
2022/04/08	7	114.64	17	114.97	116.50	-10	2,684	-0.37%
2022/04/07	12	112.58	7	112.93	112.00	5	2,655	0.19%
2022/04/06	3	117.17	3	117.67	115.00	0	2,628	0.00%
2022/04/01	17	115.00	26	114.94	115.50	-9	2,591	-0.35%
2022/03/31	14	112.29	7	113.79	111.00	7	2,490	0.28%
2022/03/30	23	112.72	20	113.20	112.50	3	2,432	0.12%
2022/03/29	21	115.52	18	115.17	113.50	3	2,388	0.13%
2022/03/28	12	118.38	10	118.55	121.50	2	2,230	0.09%
2022/03/25	8	118.69	13	120.12	119.00	-5	2,145	-0.23%
2022/03/24	17	115.76	28	115.88	119.50	-11	2,259	-0.49%
2022/03/23	1	111.00	1	111.50	111.50	0	2,226	0.00%
2022/03/22	2	111.25	5	111.50	112.00	-3	2,223	-0.13%
2022/03/21	1	110.00	1	110.50	109.50	0	2,209	0.00%
2022/03/18	7	109.43	7	109.57	109.00	0	2,212	0.00%
2022/03/17	1	107.50	2	107.25	107.50	-1	2,193	-0.05%
2022/03/15	2	105.75	1	106.00	105.50	1	2,207	0.05%
2022/03/14	1	106.50	3	107.17	107.50	-2	2,210	-0.09%
2022/03/11	1	105.50	1	106.00	106.50	0	2,213	0.00%
2022/03/10	5	107.20	8	107.50	106.50	-3	2,216	-0.14%
2022/03/09	5	105.60	7	106.14	105.50	-2	2,212	-0.09%
2022/03/08	15	105.97	6	106.00	105.00	9	2,187	0.41%
2022/03/07	10	109.50	11	109.41	108.00	-1	2,158	-0.05%
2022/03/04	5	112.60	0	0.00	112.00	5	2,133	0.23%
2022/03/02	2	112.50	3	113.00	112.50	-1	2,126	-0.05%
2022/03/01	9	111.17	12	111.50	111.50	-3	2,128	-0.14%
2022/02/24	17	108.88	10	109.20	108.50	7	2,224	0.31%
2022/02/23	2	110.00	0	0.00	111.50	2	2,224	0.09%
2022/02/22	8	111.63	5	112.00	111.50	3	2,257	0.13%
2022/02/21	6	113.58	9	114.28	113.50	-3	2,253	-0.13%
2022/02/17	2	110.75	3	111.00	110.50	-1	2,241	-0.04%
2022/02/16	1	110.00	1	110.50	109.50	0	2,266	0.00%
2022/02/15	3	109.33	1	110.00	108.50	2	2,287	0.09%
2022/02/14	15	109.67	13	110.12	110.00	2	2,309	0.09%
2022/02/11	1	111.00	1	111.50	111.50	0	2,342	0.00%
2022/02/10	1	112.00	1	112.50	112.00	0	2,366	0.00%
2022/02/09	2	109.50	2	110.00	110.50	0	2,447	0.00%
2022/02/08	1	111.50	1	112.00	110.50	0	2,457	0.00%
2022/02/07	3	109.00	8	109.19	110.00	-5	2,461	-0.20%
2022/01/26	0	0.00	1	105.50	106.00	-1	2,482	-0.04%
2022/01/25	16	106.28	7	106.64	105.50	9	2,498	0.36%
2022/01/24	12	108.58	11	108.95	109.00	1	2,524	0.04%
2022/01/21	1	111.50	0	0.00	111.00	1	2,549	0.04%
2022/01/20	2	113.50	4	113.75	113.50	-2	2,657	-0.08%
2022/01/19	11	113.14	5	113.40	112.50	6	2,676	0.22%
2022/01/18	3	115.83	3	116.33	115.50	0	2,674	0.00%
2022/01/14	1	114.00	1	114.50	115.00	0	2,695	0.00%
2022/01/13	6	118.17	4	118.75	116.00	2	2,717	0.07%
2022/01/12	5	115.10	6	115.75	116.00	-1	2,715	-0.04%
2022/01/11	49	117.29	30	117.87	116.50	19	2,728	0.70%
2022/01/10	8	118.88	30	120.12	121.00	-22	2,728	-0.81%
2022/01/07	12	116.54	19	116.63	116.50	-7	2,746	-0.25%
2022/01/06	6	113.92	9	114.39	114.50	-3	2,795	-0.11%
2022/01/04	4	112.63	3	113.00	113.00	1	2,989	0.03%
2022/01/03	6	112.58	10	113.15	114.00	-4	3,122	-0.13%
2021/12/30	1	110.50	0	0.00	110.50	1	3,396	0.03%
2021/12/29	1	110.50	4	111.00	111.00	-3	4,067	-0.07%
2021/12/28	2	109.75	2	110.25	110.50	0	4,345	0.00%
2021/12/27	2	110.00	2	110.50	110.50	0	4,786	0.00%
2021/12/24	8	110.63	4	111.00	110.50	4	5,362	0.07%
2021/12/23	3	111.67	2	112.25	111.50	1	5,554	0.02%
2021/12/22	6	112.75	2	113.00	112.00	4	5,612	0.07%
2021/12/21	3	113.00	3	113.50	114.00	0	5,597	0.00%
2021/12/20	19	116.89	19	118.00	114.00	0	5,569	0.00%
2021/12/17	8	116.88	18	116.67	116.50	-10	5,313	-0.19%
2021/12/16	0	0.00	1	111.00	111.00	-1	5,099	-0.02%
2021/12/13	4	109.13	5	109.60	110.00	-1	5,102	-0.02%
2021/12/10	6	108.25	6	108.67	108.50	0	5,104	0.00%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/12/07	0	0.00	1	110.50	111.00	-1	5,148	-0.02%
2021/12/06	6	110.08	7	110.64	110.50	-1	5,157	-0.02%
2021/12/03	3	112.00	3	113.00	110.50	0	5,182	0.00%
2021/12/01	0	0.00	3	112.00	112.00	-3	5,183	-0.06%
2021/11/30	0	0.00	2	111.50	112.00	-2	5,196	-0.04%
2021/11/29	2	108.00	2	108.50	109.00	0	5,193	0.00%
2021/11/26	1	110.50	0	0.00	110.00	1	5,190	0.02%
2021/11/25	1	111.50	0	0.00	111.50	1	5,200	0.02%
2021/11/24	9	114.11	10	114.90	112.00	-1	5,212	-0.02%
2021/11/23	5	110.90	9	111.50	111.00	-4	5,118	-0.08%
2021/11/22	8	110.50	3	111.50	109.50	5	5,143	0.10%
2021/11/19	4	111.25	7	111.86	111.50	-3	5,154	-0.06%
2021/11/18	1	109.00	1	109.00	109.00	0	5,126	0.00%
2021/11/16	2	109.25	1	111.00	108.50	1	5,148	0.02%
2021/11/15	8	108.81	6	109.25	109.00	2	5,155	0.04%
2021/11/12	4	110.88	3	111.33	111.00	1	5,142	0.02%
2021/11/11	7	111.79	7	112.29	112.50	0	5,132	0.00%
2021/11/10	3	115.67	2	116.50	114.00	1	5,123	0.02%
2021/11/09	4	114.25	4	115.00	114.50	0	5,111	0.00%
2021/11/08	7	114.21	34	113.13	114.00	-27	5,101	-0.53%
2021/11/05	4	110.38	9	110.17	110.50	-5	5,044	-0.10%
2021/11/04	3	111.00	10	112.30	110.50	-7	5,066	-0.14%
2021/11/03	5	112.70	15	112.77	112.00	-10	5,088	-0.20%
2021/11/02	15	111.63	11	111.91	111.50	4	5,088	0.08%
2021/11/01	12	115.63	22	115.70	115.00	-10	5,076	-0.20%
2021/10/29	16	112.25	19	113.16	113.00	-3	5,063	-0.06%
2021/10/28	27	113.46	27	113.89	114.00	0	5,017	0.00%
2021/10/27	3	107.33	7	107.86	109.00	-4	4,896	-0.08%
2021/10/26	4	106.50	4	107.00	106.00	0	4,881	0.00%
2021/10/22	8	105.69	18	105.64	105.50	-10	4,896	-0.20%
2021/10/21	2	108.00	12	106.83	108.00	-10	4,909	-0.20%
2021/10/20	6	108.25	3	109.00	106.50	3	4,874	0.06%
2021/10/19	10	108.45	2	109.00	108.00	8	4,845	0.17%
2021/10/18	9	107.56	6	107.83	107.50	3	4,837	0.06%
2021/10/15	22	108.43	52	108.07	110.50	-30	4,826	-0.62%
2021/10/14	21	112.88	4	113.25	111.50	17	4,733	0.36%
2021/10/13	13	115.31	14	116.07	118.00	-1	4,607	-0.02%
2021/10/12	21	115.95	2	117.50	113.00	19	4,523	0.42%
2021/10/08	16	120.22	6	122.00	121.00	10	4,420	0.23%
2021/10/07	30	118.53	47	118.87	123.50	-17	4,316	-0.39%
2021/10/06	48	127.21	38	127.26	122.00	10	4,053	0.25%
2021/10/05	23	117.85	11	118.09	123.50	12	3,406	0.35%
2021/10/04	69	120.84	32	119.09	121.50	37	3,164	1.17%
2021/10/01	62	119.08	56	120.39	113.00	6	2,791	0.21%
2021/09/30	9	113.39	25	113.20	116.50	-16	2,257	-0.71%
2021/09/29	29	107.10	31	107.73	106.00	-2	2,115	-0.09%
2021/09/27	0	0.00	1	103.50	103.00	-1	2,268	-0.04%
2021/09/24	3	103.17	3	104.00	102.50	0	2,382	0.00%
2021/09/23	21	102.26	1	103.50	102.00	20	2,481	0.81%
2021/09/22	4	101.50	0	0.00	102.50	4	2,597	0.15%
2021/09/17	3	103.33	2	103.75	103.50	1	2,701	0.04%
2021/09/16	2	103.50	2	104.00	104.00	0	2,764	0.00%
2021/09/15	6	105.00	9	106.50	104.50	-3	2,857	-0.10%
2021/09/14	15	106.50	8	106.94	105.00	7	3,029	0.23%
2021/09/13	11	108.41	7	109.21	108.00	4	3,427	0.12%
2021/09/10	18	109.36	27	109.65	109.50	-9	3,531	-0.25%
2021/09/09	0	0.00	7	106.21	106.50	-7	3,588	-0.20%
2021/09/08	9	104.00	6	104.50	103.00	3	3,798	0.08%
2021/09/07	3	107.50	4	108.13	107.00	-1	4,045	-0.02%
2021/09/06	3	106.50	2	107.00	106.50	1	4,273	0.02%
2021/09/03	3	108.67	1	111.00	108.50	2	4,632	0.04%
2021/09/02	6	110.33	5	110.80	110.50	1	4,879	0.02%
2021/09/01	12	110.96	8	111.75	111.00	4	5,140	0.08%
2021/08/31	2	112.50	9	111.44	112.00	-7	5,146	-0.14%
2021/08/30	10	110.50	5	111.60	112.00	5	5,221	0.10%
2021/08/27	5	113.10	19	113.08	113.00	-14	5,559	-0.25%
2021/08/26	7	116.21	25	117.86	115.00	-18	5,594	-0.32%
2021/08/25	3	111.50	8	113.19	114.50	-5	5,636	-0.09%
2021/08/24	2	109.25	7	110.64	110.50	-5	5,669	-0.09%
2021/08/23	7	109.29	8	110.19	109.50	-1	5,800	-0.02%
2021/08/20	3	108.17	3	109.00	108.50	0	5,868	0.00%
2021/08/19	14	112.86	4	110.63	110.00	10	5,888	0.17%
2021/08/18	12	110.42	20	114.23	115.00	-8	5,895	-0.14%
2021/08/17	2	113.75	2	114.75	112.50	0	5,908	0.00%
2021/08/16	12	113.79	6	114.42	113.00	6	5,915	0.10%
2021/08/13	16	113.50	12	115.38	116.00	4	5,921	0.07%
2021/08/12	0	0.00	1	116.00	115.00	-1	5,937	-0.02%
2021/08/11	3	115.67	1	117.50	114.50	2	5,995	0.03%
2021/08/10	13	116.12	0	0.00	115.50	13	6,044	0.22%
2021/08/09	5	119.90	48	120.90	119.50	-43	6,130	-0.70%
2021/08/06	44	117.26	40	120.26	116.50	4	6,187	0.06%
2021/08/05	3	118.17	2	118.25	119.00	1	6,271	0.02%
2021/08/04	44	119.07	2	121.75	118.50	42	6,460	0.65%
2021/08/03	7	122.36	1	123.00	122.50	6	6,669	0.09%
2021/08/02	6	124.17	54	124.00	124.00	-48	6,996	-0.69%
2021/07/29	0	0.00	1	122.00	122.00	-1	7,252	-0.01%
2021/07/28	19	119.89	8	123.75	123.00	11	7,292	0.15%
2021/07/27	42	121.90	10	123.45	121.00	32	7,352	0.44%
2021/07/26	4	125.25	1	126.50	125.00	3	7,485	0.04%
2021/07/23	2	128.00	2	129.00	126.50	0	7,531	0.00%
2021/07/22	4	127.50	3	128.83	126.50	1	7,517	0.01%
2021/07/21	6	130.00	6	131.08	127.50	0	7,536	0.00%
2021/07/20	4	130.38	4	131.38	129.00	0	7,521	0.00%
2021/07/19	3	130.00	3	131.00	129.50	0	7,501	0.00%
2021/07/16	3	128.67	1	130.50	128.00	2	7,575	0.03%
2021/07/15	1	130.50	6	129.67	131.00	-5	7,606	-0.07%
2021/07/14	5	125.00	6	126.08	126.50	-1	7,680	-0.01%
2021/07/13	4	126.00	2	126.50	126.00	2	7,810	0.03%
2021/07/12	1	130.00	2	131.50	129.00	-1	7,844	-0.01%
2021/07/09	6	130.42	2	132.00	129.00	4	7,879	0.05%
2021/07/08	5	130.40	12	131.08	133.50	-7	7,911	-0.09%
2021/07/07	3	131.33	1	132.00	130.50	2	7,908	0.03%
2021/07/06	5	133.80	13	134.92	134.00	-8	7,945	-0.10%
2021/07/05	8	136.88	7	136.71	136.00	1	7,924	0.01%
2021/07/02	5	133.20	10	132.55	133.50	-5	7,828	-0.06%
2021/07/01	14	130.75	14	131.21	129.50	0	7,797	0.00%
2021/06/30	4	134.00	10	134.80	134.00	-6	7,705	-0.08%
2021/06/29	6	133.00	6	134.50	131.50	0	7,616	0.00%
2021/06/28	6	132.17	22	134.57	131.50	-16	7,515	-0.21%
2021/06/25	6	134.00	5	136.30	131.50	1	7,436	0.01%
2021/06/24	27	134.41	92	137.04	134.50	-65	7,399	-0.88%
2021/06/23	29	137.05	12	137.92	134.00	17	7,310	0.23%
2021/06/22	32	138.56	47	139.32	137.50	-15	7,170	-0.21%
2021/06/21	21	132.62	19	133.95	133.50	2	6,799	0.03%
2021/06/18	9	132.78	11	133.45	132.50	-2	6,703	-0.03%
2021/06/17	59	133.46	62	134.90	132.50	-3	6,614	-0.05%
2021/06/16	15	132.77	27	133.43	132.50	-12	6,410	-0.19%
2021/06/15	25	129.36	24	129.13	130.00	1	6,149	0.02%
2021/06/11	55	125.60	64	127.77	124.50	-9	5,929	-0.15%
2021/06/10	16	121.50	23	122.93	121.50	-7	5,562	-0.13%
2021/06/09	43	119.23	74	120.18	123.50	-31	5,306	-0.58%
2021/06/08	4	113.25	4	113.75	112.50	0	5,065	0.00%
2021/06/07	21	112.21	7	112.36	111.50	14	5,059	0.28%
2021/06/04	127	120.04	322	120.57	116.00	-195	4,986	-3.91%	大買/大賣/鉅額交易
2021/06/03	106	115.37	2	116.00	116.00	104	4,642	2.24%	大買/鉅額交易
2021/06/02	13	115.31	12	115.75	115.00	1	4,624	0.02%
2021/06/01	13	112.58	15	113.10	113.50	-2	4,574	-0.04%
2021/05/31	22	111.25	25	111.58	110.50	-3	4,564	-0.07%
2021/05/28	20	107.15	23	107.57	106.00	-3	4,450	-0.07%
2021/05/27	3	105.67	3	106.17	105.50	0	4,400	0.00%
2021/05/26	6	102.83	4	104.00	104.50	2	4,505	0.04%
2021/05/25	3	103.67	1	104.50	103.50	2	4,499	0.04%
2021/05/24	3	102.00	3	103.17	103.50	0	4,519	0.00%
2021/05/21	7	103.43	15	103.83	104.00	-8	4,565	-0.18%
2021/05/20	52	104.44	51.2	103.28	101.50	0.9	4,619	0.02%
2021/05/19	24	106.94	22	107.41	106.00	2	4,617	0.04%
2021/05/18	29.2	100.98	34	101.74	104.50	-4.9	4,604	-0.11%
2021/05/17	8	99.41	3	99.30	95.50	5	4,577	0.11%
2021/05/14	33	108.38	34	109.32	106.00	-1	4,465	-0.02%
2021/05/13	18	106.75	17	107.50	106.00	1	4,390	0.02%
2021/05/12	58	110.36	39	111.08	105.50	19	4,288	0.44%
2021/05/11	13	118.58	13	120.00	116.00	0	4,090	0.00%
2021/05/10	4	122.50	9	122.17	122.50	-5	3,867	-0.13%
2021/05/07	41	116.61	39	116.92	116.50	2	3,558	0.06%
2021/05/06	49	113.05	63	113.79	119.00	-14	3,469	-0.40%
2021/05/05	12	109.33	48	109.76	109.00	-36	3,343	-1.08%
2021/05/04	0	0.00	10	108.45	106.50	-10	3,356	-0.30%
2021/05/03	12	115.08	10	117.10	112.00	2	3,386	0.06%
2021/04/29	6	115.42	9	115.83	116.00	-3	3,283	-0.09%
2021/04/28	5	113.00	5	113.50	113.50	0	3,255	0.00%
2021/04/27	5	116.10	14	115.57	114.00	-9	3,268	-0.28%
2021/04/26	6	113.92	12	114.08	115.00	-6	3,267	-0.18%
2021/04/23	5	111.40	10	112.25	112.00	-5	3,305	-0.15%
2021/04/22	144	112.89	12	113.83	112.00	132	3,332	3.96%	大買/鉅額交易
2021/04/21	69	115.95	47	117.49	116.50	22	3,284	0.67%
2021/04/20	47	117.15	9	118.28	117.50	38	3,261	1.17%
2021/04/19	35	118.49	35	116.66	119.00	0	3,242	0.00%
2021/04/16	71	113.96	8	114.56	114.00	63	3,150	2.00%
2021/04/15	9	112.78	11	113.05	112.00	-2	3,155	-0.06%
2021/04/14	15	110.57	12	111.08	110.50	3	3,196	0.09%
2021/04/13	8	111.94	4	112.88	110.50	4	3,157	0.13%
2021/04/12	15	111.03	13	111.04	112.00	2	3,162	0.06%
2021/04/09	5	107.90	4	108.13	108.00	1	3,138	0.03%
2021/04/08	9	110.67	6	110.92	110.50	3	3,123	0.10%
2021/04/07	3	107.67	7	108.14	108.00	-4	3,132	-0.13%
2021/04/06	5	106.70	1	107.50	106.50	4	3,160	0.13%
2021/04/01	2	105.50	2	106.00	106.00	0	3,207	0.00%
2021/03/31	13	106.50	9	107.17	106.00	4	3,224	0.12%
2021/03/30	5	106.00	10	106.70	108.50	-5	3,245	-0.15%
2021/03/29	3	104.50	2	105.00	105.50	1	3,277	0.03%
2021/03/26	3	105.67	1	106.50	105.50	2	3,391	0.06%
2021/03/25	4	104.63	3	105.00	105.00	1	3,485	0.03%
2021/03/24	6	107.00	19	106.45	106.00	-13	3,537	-0.37%
2021/03/23	9	110.00	12	109.50	109.50	-3	3,558	-0.08%
2021/03/22	4	110.38	51	110.75	111.00	-47	3,572	-1.32%
2021/03/19	42	112.26	33	112.21	111.50	9	3,659	0.25%
2021/03/18	4	113.88	0	0.00	113.50	4	3,700	0.11%
2021/03/17	18	113.08	5	113.30	114.00	13	3,728	0.35%
2021/03/16	1	113.00	7	112.64	112.00	-6	3,793	-0.16%
2021/03/15	1	112.50	1	113.00	112.50	0	3,836	0.00%
2021/03/12	2	112.50	15	112.50	112.00	-13	3,859	-0.34%
2021/03/11	3	114.17	5	113.80	113.50	-2	3,876	-0.05%
2021/03/10	4	112.88	9	113.17	113.50	-5	3,905	-0.13%
2021/03/09	1	111.50	1	112.00	111.50	0	3,947	0.00%
2021/03/08	3	113.50	6	112.58	110.50	-3	3,991	-0.08%
2021/03/05	5	113.00	4	113.75	112.00	1	4,015	0.02%
2021/03/04	11	114.36	7	115.29	113.00	4	4,113	0.10%
2021/03/03	5	113.20	7	113.93	114.00	-2	4,160	-0.05%
2021/03/02	7	114.71	5	115.60	113.50	2	4,227	0.05%
2021/02/26	17	118.50	15	119.37	114.00	2	4,366	0.05%
2021/02/25	1	115.00	1	115.50	115.00	0	4,307	0.00%
2021/02/24	7	113.50	9	113.94	114.00	-2	4,359	-0.05%
2021/02/23	2	114.75	5	114.90	115.50	-3	4,389	-0.07%
2021/02/22	7	113.43	15	113.70	115.00	-8	4,366	-0.18%
2021/02/19	6	111.17	4	111.00	111.50	2	4,314	0.05%
2021/02/18	12	110.13	12	110.63	109.50	0	4,362	0.00%
2021/02/17	8	106.88	13	106.92	108.00	-5	4,402	-0.11%
2021/02/05	6	104.42	4	105.00	103.50	2	4,388	0.05%
2021/02/04	2	102.75	7	103.57	105.00	-5	4,417	-0.11%
2021/02/03	7	103.29	10	104.75	102.00	-3	4,432	-0.07%
2021/02/02	8	102.94	6	103.42	103.00	2	4,487	0.04%
2021/02/01	9	103.39	18	103.78	104.00	-9	4,622	-0.19%
2021/01/29	13	102.08	12	102.83	100.50	1	4,630	0.02%
2021/01/28	3	103.50	3	104.00	104.00	0	4,753	0.00%
2021/01/27	9	106.83	4	107.00	106.50	5	4,791	0.10%
2021/01/26	9	107.61	9	108.11	109.00	0	4,830	0.00%
2021/01/25	24	109.67	11	110.09	110.50	13	4,821	0.27%
2021/01/22	5	104.40	8	104.44	105.00	-3	4,748	-0.06%
2021/01/21	2	100.75	2	101.25	100.50	0	4,716	0.00%
2021/01/20	7	100.93	4	100.38	100.00	3	4,804	0.06%
2021/01/19	12	104.21	12	104.71	103.00	0	4,809	0.00%
2021/01/18	11	100.14	15	100.20	102.50	-4	4,802	-0.08%
2021/01/15	3	101.17	1	101.00	100.50	2	4,794	0.04%
2021/01/14	11	104.55	13	104.81	103.50	-2	4,842	-0.04%
2021/01/13	3	102.33	6	102.83	102.50	-3	4,830	-0.06%
2021/01/12	12	101.92	7	103.21	101.50	5	4,904	0.10%
2021/01/11	8	106.06	2	106.50	106.00	6	4,880	0.12%
2021/01/08	9	109.44	13	112.19	109.00	-4	4,914	-0.08%
2021/01/07	15	111.80	15	111.33	113.50	0	4,952	0.00%
2021/01/06	7	107.36	4	107.50	106.50	3	5,136	0.06%
2021/01/05	3	111.17	2	111.75	110.00	1	5,662	0.02%
2021/01/04	3	105.33	5	107.80	109.50	-2	5,885	-0.03%
2020/12/31	1	107.00	1	107.50	107.00	0	5,926	0.00%
2020/12/30	4	107.63	4	108.13	109.00	0	6,274	0.00%
2020/12/29	1	108.50	1	112.00	109.00	0	6,638	0.00%
2020/12/28	9	110.00	7	110.43	110.00	2	6,673	0.03%
2020/12/25	6	111.92	4	112.13	112.50	2	6,715	0.03%
2020/12/24	7	114.64	6	113.50	113.00	1	6,845	0.01%
2020/12/23	1	114.00	0	0.00	113.50	1	7,092	0.01%
2020/12/22	17	117.50	7	119.86	113.50	10	7,963	0.13%
2020/12/21	11	116.91	16	116.97	118.50	-5	7,993	-0.06%
2020/12/18	8	113.69	7	114.07	112.00	1	8,037	0.01%
2020/12/17	14	110.39	10	110.45	110.50	4	8,124	0.05%
2020/12/16	7	112.71	11	113.41	114.00	-4	8,311	-0.05%
2020/12/15	14	112.61	9	112.17	111.50	5	8,619	0.06%
2020/12/14	9	117.00	4	117.38	116.50	5	8,628	0.06%
2020/12/11	3	119.50	2	120.00	120.00	1	8,708	0.01%
2020/12/10	4	124.00	3	124.50	121.50	1	8,802	0.01%
2020/12/09	4	122.38	3	123.50	122.00	1	9,052	0.01%
2020/12/08	2	121.00	2	121.75	121.50	0	9,665	0.00%
2020/12/07	5	121.80	5	122.70	122.50	0	9,957	0.00%
2020/12/04	5	125.00	3	124.00	124.00	2	10,280	0.02%
2020/12/03	4	127.50	5	128.40	126.00	-1	10,551	-0.01%
2020/12/02	4	126.75	2	126.25	126.00	2	11,057	0.02%
2020/12/01	4	130.00	9	130.17	128.50	-5	11,168	-0.04%
2020/11/30	11	131.05	14	131.57	130.50	-3	11,330	-0.03%
2020/11/27	5	128.40	6	129.08	129.00	-1	11,394	-0.01%
2020/11/26	2	127.50	2	128.50	127.00	0	11,696	0.00%
2020/11/25	10	124.45	23	123.09	125.50	-13	12,113	-0.11%
2020/11/24	27	119.89	17	120.56	120.00	10	12,092	0.08%
2020/11/23	10	121.40	9	122.22	122.00	1	12,418	0.01%
2020/11/20	6	123.58	4	123.38	123.50	2	12,613	0.02%
2020/11/19	1	126.00	3	126.33	126.00	-2	12,815	-0.02%
2020/11/18	2	124.25	3	125.17	124.50	-1	13,059	-0.01%
2020/11/17	7.2	125.02	4	126.63	124.00	3.2	13,204	0.02%
2020/11/16	28	127.38	8	127.63	125.50	20	13,334	0.15%
2020/11/13	2	130.00	12	129.88	130.00	-10	13,382	-0.07%
2020/11/12	9	129.50	3	130.00	128.50	6	13,825	0.04%
2020/11/11	11	130.86	3	131.67	130.50	8	13,868	0.06%
2020/11/10	7	131.50	3	131.33	130.50	4	13,956	0.03%
2020/11/09	26	134.27	16	134.09	134.00	10	14,046	0.07%
2020/11/06	22	130.77	5	131.50	131.00	17	13,998	0.12%
2020/11/05	21	132.52	8	133.38	130.00	13	14,170	0.09%
2020/11/04	3	130.50	1	133.50	129.50	2	14,447	0.01%
2020/11/03	11	131.18	16	131.69	131.50	-5	14,817	-0.03%
2020/11/02	7	128.07	2	128.50	127.50	5	14,818	0.03%
2020/10/30	5	131.00	2	132.25	130.00	3	14,818	0.02%
2020/10/29	1	131.00	1	132.00	132.00	0	14,959	0.00%
2020/10/28	9	134.61	13	135.65	133.50	-4	14,980	-0.03%
2020/10/27	1	131.50	6	132.25	132.00	-5	14,965	-0.03%
2020/10/26	4	130.63	1	132.00	130.00	3	15,370	0.02%
2020/10/23	16	132.31	13	133.54	132.00	3	15,697	0.02%
2020/10/22	12	129.33	11	129.77	131.00	1	15,679	0.01%
2020/10/21	5	132.60	27	132.28	132.00	-22	15,659	-0.14%
2020/10/20	13	131.50	10	131.70	132.50	3	15,711	0.02%
2020/10/19	6	135.42	5	136.10	135.00	1	15,682	0.01%
2020/10/16	19	135.55	17	135.79	134.50	2	15,822	0.01%
2020/10/15	14	139.11	15.2	140.73	138.00	-1.2	15,821	-0.01%
2020/10/14	11	141.82	17	141.85	141.50	-6	15,766	-0.04%
2020/10/13	17	139.88	27	140.89	139.50	-10	15,613	-0.06%
2020/10/12	19	137.34	106	138.18	139.00	-87	15,189	-0.57%	大賣/
2020/10/08	4	136.00	4	136.75	135.00	0	15,200	0.00%
2020/10/07	23	137.24	14	137.25	135.50	9	15,128	0.06%
2020/10/06	46	136.22	33	136.20	138.00	13	14,831	0.09%
2020/10/05	13	128.85	8	128.63	130.00	5	14,654	0.03%
2020/09/30	8	126.81	11	126.32	128.00	-3	14,650	-0.02%
2020/09/29	5	124.70	3	124.83	125.00	2	14,619	0.01%
2020/09/28	11	124.82	12	126.42	124.00	-1	14,564	-0.01%
2020/09/25	79	130.05	44	129.80	123.50	35	14,299	0.24%
2020/09/24	5	131.30	9	132.33	131.00	-4	13,382	-0.03%
2020/09/23	5	131.30	4	132.25	133.00	1	13,238	0.01%
2020/09/22	6	129.92	3	131.00	130.00	3	13,125	0.02%
2020/09/21	5	135.20	9	133.22	132.00	-4	13,008	-0.03%
2020/09/18	2	132.75	14	132.93	135.00	-12	12,802	-0.09%
2020/09/17	11	129.95	0	0.00	129.00	11	12,474	0.09%
2020/09/16	8	128.63	37	131.91	132.00	-29	12,394	-0.23%
2020/09/15	5	128.30	6	129.25	129.50	-1	12,266	-0.01%
2020/09/14	13	127.62	19	129.03	129.00	-6	12,154	-0.05%
2020/09/11	35	135.61	36	136.21	130.50	-1	11,857	-0.01%
2020/09/10	43	131.51	46	132.60	133.50	-3	11,230	-0.03%
2020/09/09	17	129.94	20	130.45	134.00	-3	10,947	-0.03%
2020/09/08	49	128.14	28	128.61	127.00	21	10,630	0.20%
2020/09/07	90	134.21	52	133.31	132.50	38	10,371	0.37%
2020/09/04	22	122.98	94	125.44	124.00	-72	9,944	-0.72%
2020/09/03	13	124.23	15	124.97	124.50	-2	9,887	-0.02%
2020/09/02	9	121.83	16	122.84	123.50	-7	9,735	-0.07%
2020/09/01	49	121.67	32	123.17	120.00	17	9,670	0.18%
2020/08/31	20	119.80	27	120.80	123.00	-7	9,339	-0.07%
2020/08/28	10	112.70	12	113.29	113.50	-2	8,874	-0.02%
2020/08/27	47	115.37	40	116.01	113.50	7	8,776	0.08%
2020/08/26	44	110.97	68	111.30	113.50	-24	8,455	-0.28%
2020/08/25	18	108.83	7	109.64	108.00	11	8,298	0.13%
2020/08/24	28	105.86	38	106.08	108.00	-10	8,316	-0.12%
2020/08/21	9	101.83	3	102.00	102.50	6	8,429	0.07%
2020/08/20	9	99.86	34	99.30	99.00	-25	8,356	-0.30%
2020/08/19	14	106.00	13	106.58	105.50	1	8,192	0.01%
2020/08/18	42	106.75	47	107.39	105.00	-5	8,084	-0.06%
2020/08/17	0	0.00	7	100.57	101.00	-7	7,657	-0.09%
2020/08/14	11	99.80	12	100.38	98.50	-1	7,612	-0.01%
2020/08/13	20	99.06	11	98.21	99.40	9	7,588	0.12%
2020/08/12	8	98.55	0	0.00	98.20	8	7,538	0.11%
2020/08/11	15	99.50	45	100.16	99.10	-30	7,552	-0.40%
2020/08/10	29	99.76	24	100.23	98.40	5	7,429	0.07%
2020/08/07	32	98.00	58	98.11	100.00	-26	7,137	-0.36%
2020/08/06	7	93.81	9	95.36	93.70	-2	6,803	-0.03%
2020/08/05	0	0.00	4	93.53	93.60	-4	6,815	-0.06%
2020/08/04	22	94.46	5	94.30	94.00	17	6,837	0.25%
2020/08/03	1	93.30	10	93.20	93.00	-9	6,713	-0.13%
2020/07/31	12	92.23	5	93.10	92.20	7	6,772	0.10%
2020/07/30	32	94.69	72	94.94	93.50	-40	7,089	-0.56%
2020/07/29	47	92.61	11	92.51	92.80	36	7,121	0.51%
2020/07/28	0	0.00	1	89.00	87.60	-1	6,862	-0.01%
2020/07/27	0	0.00	1	90.10	89.30	-1	6,882	-0.01%
2020/07/23	10	89.70	2	89.50	89.60	8	6,813	0.12%
2020/07/22	5	90.16	0	0.00	88.40	5	6,770	0.07%
2020/07/21	2	89.00	2	89.60	89.10	0	6,617	0.00%
2020/07/20	2	88.10	5	88.14	87.90	-3	6,546	-0.05%
2020/07/17	1	88.90	5	87.94	86.60	-4	6,502	-0.06%
2020/07/16	4	87.65	2	87.90	88.00	2	6,434	0.03%
2020/07/15	0	0.00	5	87.50	85.50	-5	6,338	-0.08%
2020/07/13	1	85.00	4	85.70	84.50	-3	6,103	-0.05%
2020/07/10	13	86.45	11	86.49	85.20	2	6,061	0.03%
2020/07/09	7	84.29	2	84.40	83.70	5	5,844	0.09%
2020/07/06	0	0.00	1	85.10	85.00	-1	5,861	-0.02%
2020/07/01	0	0.00	0.3	85.80	85.40	-0.3	6,078	-0.01%
2020/06/29	1	85.10	2	85.30	85.00	-1	6,218	-0.02%
2020/06/22	0	0.00	3	87.50	87.10	-3	6,343	-0.05%
2020/06/19	1	86.80	0	0.00	86.80	1	6,422	0.02%
2020/06/18	4	88.28	4	88.20	87.70	0	6,471	0.00%
2020/06/17	1	87.10	10	88.00	86.90	-9	6,542	-0.14%
2020/06/15	10	86.40	0	0.00	86.10	10	6,985	0.14%
2020/06/12	0	0.00	6	86.80	87.00	-6	7,107	-0.08%
2020/06/11	1	88.60	0	0.00	87.40	1	7,441	0.01%
2020/06/10	2	91.00	0	0.00	91.00	2	7,668	0.03%
2020/06/04	0	0.00	1	89.50	88.70	-1	8,491	-0.01%
2020/06/03	2	88.25	1	88.40	88.40	1	8,703	0.01%
2020/06/01	1	89.50	1	91.00	91.20	0	8,787	0.00%
2020/05/29	2	90.75	4	90.45	89.50	-2	8,748	-0.02%
2020/05/28	27	90.31	6	90.65	91.80	21	8,599	0.24%
2020/05/26	1	86.70	0	0.00	86.40	1	8,592	0.01%
2020/05/22	1	85.40	0	0.00	84.30	1	8,761	0.01%
2020/05/21	10	85.60	0	0.00	85.60	10	8,736	0.11%
2020/05/20	17	85.72	1	85.40	84.60	16	8,723	0.18%
2020/05/19	11	86.60	2	88.00	86.50	9	8,637	0.10%
2020/05/18	25	87.02	0	0.00	87.70	25	8,557	0.29%
2020/05/15	25	85.40	0	0.00	83.20	25	8,482	0.29%
2020/05/14	40	87.23	1	84.30	84.20	39	8,460	0.46%
2020/05/12	3	88.40	0	0.00	87.40	3	8,258	0.04%
2020/05/11	2	88.80	0	0.00	88.10	2	8,179	0.02%
2020/05/08	1	89.50	75	89.74	89.60	-74	8,130	-0.91%
2020/05/07	5	88.50	5	89.66	90.00	0	8,072	0.00%
2020/05/06	55	92.38	101	90.61	88.50	-46	7,962	-0.58%	大賣/
2020/05/05	39	89.18	14	87.98	91.30	25	7,567	0.33%
2020/05/04	16	84.00	12	83.76	83.00	4	7,113	0.06%
2020/04/30	1	82.00	7	83.36	83.80	-6	7,022	-0.09%
2020/04/29	3	81.70	1	82.30	81.80	2	6,971	0.03%
2020/04/28	10	81.40	10	81.09	82.50	0	6,967	0.00%
2020/04/27	0	0.00	2	79.75	80.00	-2	6,962	-0.03%
2020/04/24	16	79.29	5	79.90	78.60	11	6,939	0.16%
2020/04/23	2	80.45	0	0.00	80.50	2	6,897	0.03%
2020/04/22	1	79.90	2	81.10	81.50	-1	6,872	-0.01%
2020/04/21	41	81.57	6	83.00	80.90	35	6,863	0.51%
2020/04/20	13	81.85	2	81.20	81.90	11	6,837	0.16%
2020/04/17	8	82.83	3	84.47	81.80	5	6,954	0.07%
2020/04/16	1	83.40	6	83.22	83.70	-5	6,962	-0.07%
2020/04/15	2	82.10	10	81.90	82.80	-8	6,954	-0.12%
2020/04/14	11	82.91	2	82.85	82.20	9	6,966	0.13%
2020/04/13	11	82.66	204	84.86	82.00	-193	6,959	-2.77%	大賣/鉅額交易
2020/04/10	14	82.91	12	83.47	84.50	2	6,854	0.03%
2020/04/09	17	83.40	3	83.57	81.30	14	6,781	0.21%
2020/04/08	16	83.38	17	83.48	84.30	-1	6,713	-0.01%
2020/04/07	8.5	82.86	6	83.42	83.00	2.5	6,658	0.04%
2020/04/06	1	79.20	8	80.60	81.80	-7	6,569	-0.11%
2020/04/01	3	77.90	5	78.70	78.90	-2	6,473	-0.03%
2020/03/31	4	76.43	10	76.72	77.70	-6	6,388	-0.09%
2020/03/30	4	74.00	1	74.60	74.10	3	6,324	0.05%
2020/03/27	5	75.94	7	76.47	75.60	-2	6,358	-0.03%
2020/03/26	4	75.50	3	76.63	75.80	1	6,378	0.02%
2020/03/25	4	75.88	15	77.13	75.30	-11	6,323	-0.17%
2020/03/24	15	74.82	18	74.99	74.60	-3	6,241	-0.05%
2020/03/23	21	69.86	15	70.81	72.50	6	6,196	0.10%
2020/03/20	24	74.27	30	75.51	73.00	-6	6,100	-0.10%
2020/03/19	30	73.82	13	73.75	71.60	17	5,881	0.29%
2020/03/18	16	80.04	23	81.10	79.50	-7	5,633	-0.12%
2020/03/17	26	81.08	20	81.98	78.60	6	5,468	0.11%
2020/03/16	15	85.43	16	86.48	83.60	-1	5,091	-0.02%
2020/03/13	26	81.22	44	82.88	84.40	-18	4,749	-0.38%
2020/03/12	33	80.95	18	81.52	81.00	15	4,251	0.35%
2020/03/11	10	83.11	13	83.93	83.00	-3	4,036	-0.07%
2020/03/10	25	81.02	31	80.16	83.30	-6	3,777	-0.16%
2020/03/09	14	79.46	24	80.35	78.60	-10	3,560	-0.28%
2020/03/06	12	78.70	6	79.12	78.70	6	3,313	0.18%
2020/03/05	11	77.37	17	77.22	77.50	-6	3,167	-0.19%
2020/03/04	13	76.84	52	76.87	75.90	-39	3,118	-1.25%
2020/03/03	18	78.18	9	78.76	78.10	9	3,053	0.29%
2020/03/02	14	78.45	15	77.26	79.00	-1	2,907	-0.03%
2020/02/27	74	75.35	8	77.50	73.60	66	2,709	2.44%
2020/02/26	6	75.62	15	76.01	77.00	-9	2,456	-0.37%
2020/02/24	0	0.00	1	73.30	73.20	-1	2,209	-0.05%
2020/02/19	4	72.43	2	73.10	72.30	2	2,161	0.09%
2020/02/18	1	72.50	1	73.40	71.80	0	2,151	0.00%
2020/02/17	2	71.80	5	71.50	72.30	-3	2,152	-0.14%
2020/02/14	0	0.00	3	69.43	69.50	-3	2,097	-0.14%
2020/02/13	3	68.93	2	69.55	68.70	1	2,132	0.05%
2020/02/11	2	68.75	2	69.10	68.50	0	2,196	0.00%
2020/02/10	1	66.50	4	67.30	67.80	-3	2,236	-0.13%
2020/02/07	3	67.80	2	67.80	67.40	1	2,334	0.04%
2020/02/06	2	69.00	3	69.60	68.90	-1	2,498	-0.04%
2020/02/03	9	64.11	9	64.82	66.90	0	2,519	0.00%
2020/01/31	2	67.15	6	68.17	68.60	-4	2,555	-0.16%
2020/01/30	6	67.80	3	69.23	66.90	3	2,568	0.12%
2020/01/17	3	71.77	0	0.00	71.80	3	2,589	0.12%
2020/01/16	2	72.25	5	72.20	72.60	-3	2,596	-0.12%
2020/01/15	4	71.63	0	0.00	71.30	4	2,611	0.15%
2020/01/14	4	72.48	11	72.22	72.30	-7	2,602	-0.27%
2020/01/13	28	74.01	26	74.91	72.50	2	2,575	0.08%
2020/01/10	3	69.97	10	70.08	70.10	-7	2,429	-0.29%
2020/01/09	1	68.70	4	69.00	68.50	-3	2,378	-0.13%
2020/01/08	6	68.42	4	68.83	68.00	2	2,370	0.08%
2020/01/07	1	70.10	0	0.00	70.30	1	2,375	0.04%
2020/01/06	1	71.10	10	71.20	71.10	-9	2,437	-0.37%
2020/01/03	2	71.55	10	71.40	71.40	-8	2,505	-0.32%
2020/01/02	5	73.10	1	73.20	72.60	4	2,547	0.16%
2019/12/30	14	73.24	1	73.10	72.30	13	2,545	0.51%
2019/12/27	2	72.10	0	0.00	72.10	2	2,547	0.08%
2019/12/26	1	72.50	2	72.20	72.10	-1	2,562	-0.04%
2019/12/25	9	73.39	2	74.40	72.60	7	2,559	0.27%
2019/12/24	16	75.47	4	76.98	75.00	12	2,531	0.47%
2019/12/23	1	74.40	6	75.00	75.80	-5	2,496	-0.20%
2019/12/20	2	72.90	2	73.60	73.20	0	2,407	0.00%
2019/12/18	0	0.00	3	72.97	73.20	-3	2,448	-0.12%
2019/12/17	1	71.80	1	72.30	72.00	0	2,433	0.00%
2019/12/13	0	0.00	3	72.53	72.10	-3	2,561	-0.12%
2019/12/12	0	0.00	1	71.60	71.30	-1	2,566	-0.04%
2019/12/11	2	71.20	0	0.00	71.20	2	2,681	0.07%
2019/12/10	1	71.80	4	71.78	71.80	-3	2,719	-0.11%
2019/12/09	1	70.70	0	0.00	70.70	1	2,763	0.04%
2019/12/06	2	71.25	0	0.00	71.00	2	2,801	0.07%
2019/12/04	1	71.20	0	0.00	71.20	1	2,892	0.03%
2019/12/03	0	0.00	7	71.31	71.50	-7	2,916	-0.24%
2019/12/02	3	70.63	1	71.20	70.60	2	2,969	0.07%
2019/11/29	2	71.50	0	0.00	71.40	2	3,058	0.07%
2019/11/28	2	72.50	0	0.00	72.20	2	3,064	0.07%
2019/11/27	1	73.20	1	73.30	73.10	0	3,066	0.00%
2019/11/26	1	73.60	2	74.00	73.80	-1	3,088	-0.03%
2019/11/25	1	72.30	2	72.80	72.70	-1	3,105	-0.03%
2019/11/21	1	72.10	1	72.70	71.90	0	3,146	0.00%
2019/11/20	1	71.90	0	0.00	71.70	1	3,176	0.03%
2019/11/18	1	72.40	0	0.00	72.10	1	3,221	0.03%
2019/11/15	5	73.34	1	73.70	72.80	4	3,217	0.12%
2019/11/14	3	72.90	0	0.00	72.50	3	3,203	0.09%
2019/11/12	2	74.65	5	74.90	74.60	-3	3,174	-0.09%
2019/11/11	7	73.73	9	74.29	73.00	-2	3,136	-0.06%
2019/11/08	2	76.20	2	76.85	75.60	0	3,100	0.00%
2019/11/07	7	75.81	6	76.45	76.30	1	3,072	0.03%
2019/11/06	5	75.90	5	76.62	75.20	0	3,027	0.00%
2019/11/05	9	76.17	12	76.26	75.00	-3	2,937	-0.10%
2019/11/04	3	72.70	3	73.23	73.10	0	2,784	0.00%
2019/11/01	0	0.00	5	72.26	72.80	-5	2,777	-0.18%
2019/10/31	4	71.50	0	0.00	71.30	4	2,826	0.14%
2019/10/30	11	72.04	15	71.41	72.40	-4	2,853	-0.14%
2019/10/29	3	70.87	11	70.71	70.50	-8	2,838	-0.28%
2019/10/28	4	71.62	4	72.10	72.00	0	2,938	0.00%
2019/10/25	4	72.13	1	72.00	71.50	3	3,007	0.10%
2019/10/24	1	74.10	2	74.35	73.80	-1	3,101	-0.03%
2019/10/23	3	73.73	0	0.00	73.50	3	3,136	0.10%
2019/10/22	1	74.90	1	75.20	74.70	0	3,198	0.00%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/17	1	75.00	0	0.00	75.20	1	3,452	0.03%
2019/10/16	1	75.50	0	0.00	75.30	1	3,670	0.03%
2019/10/15	7	76.44	3	76.93	76.00	4	4,065	0.10%
2019/10/14	10	77.95	21	78.46	77.60	-11	4,178	-0.26%
2019/10/09	22	76.88	3	77.10	77.40	19	4,093	0.46%
2019/10/08	2	75.95	8	76.76	76.20	-6	4,021	-0.15%
2019/10/07	1	75.00	1	75.60	75.10	0	3,963	0.00%
2019/10/03	1	74.80	0	0.00	74.60	1	4,037	0.02%
2019/10/02	2	75.95	2	76.55	75.30	0	4,017	0.00%
2019/10/01	1	74.80	3	75.17	75.30	-2	4,009	-0.05%
2019/09/27	2	74.05	1	74.40	73.90	1	4,033	0.02%
2019/09/26	3	75.93	0	0.00	75.30	3	4,005	0.07%
2019/09/25	2	76.40	2	76.85	76.80	0	3,976	0.00%
2019/09/24	3	77.07	14	76.86	77.00	-11	3,966	-0.28%
2019/09/20	2	76.00	1	76.60	75.80	1	3,914	0.03%
2019/09/19	8	76.55	2	76.60	76.30	6	3,899	0.15%
2019/09/18	11	78.18	5	79.00	77.70	6	3,860	0.16%
2019/09/17	1	77.50	1	77.50	77.30	0	3,835	0.00%
2019/09/12	0	0.00	6	77.25	76.80	-6	3,825	-0.16%
2019/09/11	9	76.48	5	76.50	76.60	4	3,803	0.11%
2019/09/10	2	74.40	2	74.95	74.80	0	3,744	0.00%
2019/09/09	5	75.46	1	76.30	75.20	4	3,710	0.11%
2019/09/06	0	0.00	6	75.40	76.00	-6	3,696	-0.16%
2019/09/05	2	74.10	1	74.60	74.20	1	3,689	0.03%
2019/09/04	2	74.55	2	75.20	74.90	0	3,762	0.00%
2019/09/03	12	74.56	15	74.57	74.10	-3	3,726	-0.08%
2019/09/02	2	70.05	6	70.58	71.60	-4	3,675	-0.11%
2019/08/30	0	0.00	1	69.70	69.30	-1	3,729	-0.03%
2019/08/29	4	68.88	9	69.21	69.10	-5	3,896	-0.13%
2019/08/28	14	68.71	11	70.23	68.00	3	3,922	0.08%
2019/08/27	5	70.32	4	70.10	70.00	1	3,929	0.03%
2019/08/26	1	70.50	1	71.10	71.30	0	3,998	0.00%
2019/08/23	7	71.49	5	71.74	71.50	2	3,993	0.05%
2019/08/22	7	72.04	0	0.00	71.30	7	3,966	0.18%
2019/08/21	0	0.00	3	72.93	73.00	-3	3,928	-0.08%
2019/08/20	3	72.37	1	73.40	72.10	2	3,923	0.05%
2019/08/19	2	73.05	0	0.00	72.90	2	3,923	0.05%
2019/08/16	0	0.00	3	72.90	73.50	-3	3,934	-0.08%
2019/08/15	3	70.87	3	71.60	71.40	0	3,938	0.00%
2019/08/14	1	73.30	1	74.30	72.60	0	3,974	0.00%
2019/08/13	2	73.60	0	0.00	73.40	2	4,081	0.05%
2019/08/12	1	74.30	4	74.55	74.30	-3	4,085	-0.07%
2019/08/08	1	73.00	5	73.64	74.30	-4	4,088	-0.10%
2019/08/07	2	72.75	1	73.90	72.10	1	4,098	0.02%
2019/08/06	3	70.97	4	71.50	72.60	-1	4,114	-0.02%
2019/08/05	2	73.50	2	74.00	72.90	0	4,117	0.00%
2019/08/02	7	73.11	4	73.13	73.40	3	4,112	0.07%
2019/08/01	2	75.60	0	0.00	75.40	2	4,051	0.05%
2019/07/31	2	76.00	3	76.50	76.60	-1	4,034	-0.02%
2019/07/30	15	77.10	9	77.57	75.80	6	4,001	0.15%
2019/07/29	21	80.40	6	80.60	79.90	15	3,882	0.39%
2019/07/26	73	81.78	24	81.08	81.60	49	3,842	1.28%
2019/07/25	32	79.91	2	80.55	79.80	30	3,739	0.80%
2019/07/24	63	80.08	9	80.32	79.80	54	3,714	1.45%
2019/07/23	22	78.67	9	79.39	79.00	13	3,639	0.36%
2019/07/22	30	79.26	8	79.88	78.80	22	3,615	0.61%
2019/07/19	8	77.64	18	78.72	79.20	-10	3,610	-0.28%
2019/07/18	23	78.44	8	79.39	76.80	15	3,515	0.43%
2019/07/17	49	78.85	26	78.20	78.10	23	3,303	0.70%
2019/07/16	5	73.70	3	71.67	74.00	2	2,902	0.07%
2019/07/12	2	69.50	0	0.00	69.60	2	2,834	0.07%
2019/07/09	15	70.53	5	70.86	70.50	10	2,869	0.35%
2019/07/05	0	0.00	4	69.65	69.20	-4	2,877	-0.14%
2019/07/04	18	68.75	23	68.40	69.00	-5	2,863	-0.17%
2019/07/03	0	0.00	2	67.30	67.10	-2	2,838	-0.07%
2019/07/02	0	0.00	2	66.80	67.00	-2	2,871	-0.07%
2019/07/01	0	0.00	1	65.20	65.10	-1	2,891	-0.03%
2019/06/28	0	0.00	1	65.20	64.90	-1	2,906	-0.03%
2019/06/24	0	0.00	2	66.40	66.10	-2	3,004	-0.07%
2019/06/21	6	67.43	4	67.12	66.90	2	2,962	0.07%
2019/06/19	2	69.80	0	0.00	69.90	2	2,941	0.07%
2019/06/18	0	0.00	1	69.90	69.30	-1	3,037	-0.03%
2019/06/17	5	69.90	0	0.00	69.70	5	3,236	0.15%
2019/06/14	0	0.00	2	69.70	69.60	-2	3,334	-0.06%
2019/06/13	2	69.80	6	70.67	69.60	-4	3,325	-0.12%
2019/06/12	4	71.70	8	71.14	70.00	-4	3,290	-0.12%
2019/06/10	3	69.73	0	0.00	70.10	3	3,183	0.09%
2019/06/06	4	68.50	8	68.18	68.70	-4	3,137	-0.13%
2019/06/05	10	68.35	6	68.13	68.60	4	3,078	0.13%
2019/06/04	3	65.80	1	64.50	66.00	2	2,931	0.07%
2019/06/03	6	66.15	6	66.08	64.10	0	2,900	0.00%
2019/05/31	19	64.78	20	65.11	65.40	-1	2,850	-0.04%
2019/05/29	0	0.00	3	62.30	62.10	-3	2,775	-0.11%
2019/05/21	4	63.45	8	64.34	63.10	-4	2,864	-0.14%
2019/05/20	14	64.71	13	65.96	64.40	1	2,977	0.03%
2019/05/15	0	0.00	20	61.55	62.60	-20	2,945	-0.68%
2019/05/14	4	59.00	0	0.00	60.40	4	2,978	0.13%
2019/05/09	3	63.20	3	63.07	62.00	0	3,214	0.00%
2019/05/08	2	63.90	2	64.30	62.70	0	3,271	0.00%
2019/05/07	0	0.00	3	64.10	63.70	-3	3,348	-0.09%
2019/05/03	3	63.70	0	0.00	63.50	3	3,946	0.08%
2019/04/29	7	62.41	3	62.57	62.00	4	4,088	0.10%
2019/04/26	0	0.00	3	63.43	62.40	-3	4,083	-0.07%
2019/04/25	4	66.33	5	66.20	64.60	-1	4,066	-0.02%
2019/04/24	10	69.11	4	69.63	68.40	6	4,033	0.15%
2019/04/23	4	69.10	2	70.00	68.20	2	4,058	0.05%
2019/04/19	2	68.70	5	69.10	68.20	-3	4,055	-0.07%
2019/04/18	5	67.98	8	68.66	70.00	-3	4,143	-0.07%
2019/04/17	7	71.56	1	71.50	69.40	6	4,083	0.15%
2019/04/12	0	0.00	10	73.30	71.90	-10	4,313	-0.23%
2019/04/11	12	75.40	5	75.60	74.00	7	4,398	0.16%
2019/04/10	0	0.00	3	73.50	74.50	-3	4,433	-0.07%
2019/04/09	0	0.00	1	74.50	73.60	-1	4,515	-0.02%
2019/04/08	4	74.10	30	75.19	74.10	-26	4,521	-0.57%
2019/04/03	19	73.55	12	73.98	73.70	7	4,517	0.15%
2019/04/02	22	72.13	9.2	72.59	72.00	12.8	4,550	0.28%
2019/04/01	17	72.67	8	73.15	71.70	9	4,815	0.19%
2019/03/29	3	72.70	23	73.70	74.00	-20	4,907	-0.41%
2019/03/28	6	71.52	2	72.30	71.40	4	4,929	0.08%
2019/03/27	10	73.28	0	0.00	72.80	10	4,948	0.20%
2019/03/26	8	74.23	6	75.17	73.80	2	5,053	0.04%
2019/03/25	17	74.35	11	75.25	74.00	6	5,074	0.12%
2019/03/22	36	75.46	9	75.46	76.30	27	5,057	0.53%
2019/03/21	13	75.76	8	77.76	74.20	5	5,039	0.10%
2019/03/20	13	75.74	23	75.06	75.80	-10	4,979	-0.20%
2019/03/19	5	71.50	5	72.40	72.50	0	4,803	0.00%
2019/03/12	12	70.13	3	69.70	69.10	9	4,923	0.18%
2019/03/04	0	0.00	1	70.60	69.10	-1	5,658	-0.02%
2019/02/22	4	69.20	0	0.00	70.10	4	6,109	0.07%
2019/02/21	9	71.07	3	71.33	71.00	6	6,109	0.10%
2019/02/20	7	70.09	6	70.10	70.10	1	6,103	0.02%
2019/02/19	24	70.93	33	71.45	70.10	-9	6,159	-0.15%
2019/02/15	9	69.47	1	68.20	68.20	8	6,632	0.12%
2019/02/12	4	71.43	8	71.29	70.00	-4	6,721	-0.06%
2019/01/30	1	67.20	1	67.70	65.80	0	6,692	0.00%
2019/01/29	1	65.80	2	66.85	66.90	-1	6,755	-0.01%
2019/01/28	2	65.55	4	66.23	66.30	-2	6,809	-0.03%
2019/01/25	10	64.47	5	64.96	64.40	5	6,929	0.07%
2019/01/24	36	63.75	41	64.25	65.60	-5	6,718	-0.07%
2019/01/23	6	59.03	17	59.06	60.00	-11	6,490	-0.17%
2019/01/22	3	56.27	6	56.30	56.30	-3	6,503	-0.05%
2019/01/21	39	53.69	36	54.32	55.20	3	6,652	0.05%
2019/01/18	1	57.40	7	57.87	58.10	-6	6,676	-0.09%
2019/01/17	18	57.51	2	58.00	56.60	16	6,808	0.24%
2019/01/16	8	57.70	4	57.80	57.80	4	6,925	0.06%
2019/01/15	11	54.92	22	55.78	56.50	-11	7,096	-0.16%
2019/01/11	18	54.56	2	54.75	54.60	16	7,486	0.21%
2019/01/10	7	55.00	12	54.97	55.10	-5	7,773	-0.06%
2019/01/09	11	53.01	2	53.60	53.00	9	7,830	0.11%
2019/01/08	8	52.74	0	0.00	52.50	8	7,968	0.10%
2019/01/07	15	52.63	9	53.44	52.80	6	8,129	0.07%
2019/01/04	45	54.74	10	53.61	52.50	35	8,277	0.42%
2019/01/03	29	57.90	8	58.41	58.30	21	8,492	0.25%
2019/01/02	9	62.03	3	61.90	61.10	6	8,680	0.07%
2018/12/28	3	65.70	5	66.00	65.00	-2	8,801	-0.02%
2018/12/27	2	63.95	2	65.00	63.70	0	9,037	0.00%
2018/12/26	4	63.75	0	0.00	63.20	4	9,370	0.04%
2018/12/25	4	65.35	2	65.45	65.00	2	9,769	0.02%
2018/12/24	1	67.00	2	67.85	67.10	-1	10,018	-0.01%
2018/12/22	0	0.00	21	63.77	65.00	-21	10,207	-0.21%
2018/12/20	1	59.00	0	0.00	59.00	1	10,960	0.01%
2018/12/19	5	59.74	5	60.44	60.50	0	11,468	0.00%
2018/12/18	7	62.00	0	0.00	61.00	7	11,953	0.06%
2018/12/17	1	62.50	1	63.40	63.20	0	12,303	0.00%
2018/12/14	6	63.65	12	63.15	63.20	-6	12,465	-0.05%
2018/12/13	11	66.00	3	67.50	65.00	8	12,579	0.06%
2018/12/12	1	66.20	4	66.08	66.20	-3	12,862	-0.02%
2018/12/11	1	64.50	0	0.00	64.50	1	13,107	0.01%
2018/12/10	7	64.67	6	64.92	64.30	1	13,465	0.01%
2018/12/07	4	64.25	3	65.00	64.40	1	13,711	0.01%
2018/12/06	7	65.37	3	65.37	64.80	4	14,114	0.03%
2018/12/05	4	66.33	2	66.90	66.90	2	14,250	0.01%
2018/12/04	2	70.80	2	69.20	69.20	0	14,513	0.00%
2018/11/30	32	65.04	23	65.64	67.80	9	14,973	0.06%
2018/11/29	27	69.17	4	68.95	68.20	23	14,764	0.16%
2018/11/28	17	71.11	13	71.42	71.00	4	14,595	0.03%
2018/11/26	34	69.60	26	71.06	72.30	8	14,478	0.06%
2018/11/23	14	74.98	11	75.33	74.80	3	14,229	0.02%
2018/11/22	7	77.53	2	77.10	76.50	5	14,115	0.04%
2018/11/21	9	81.46	9	80.03	80.30	0	14,052	0.00%
2018/11/16	9	81.01	7	80.81	80.30	2	14,049	0.01%
2018/11/15	18	83.71	16	82.88	82.20	2	13,976	0.01%
2018/11/14	24	84.86	29	83.99	83.80	-5	13,824	-0.04%
2018/11/13	15	79.35	5	80.90	80.90	10	13,419	0.07%
2018/11/12	3	81.00	3	81.40	80.20	0	13,402	0.00%
2018/11/09	0	0.00	4	79.45	79.80	-4	13,327	-0.03%
2018/11/08	3	79.07	0	0.00	78.50	3	13,296	0.02%
2018/11/07	4	80.68	5	81.40	80.30	-1	13,236	-0.01%
2018/11/06	30	81.00	30	80.56	79.50	0	13,157	0.00%
2018/11/05	13	79.71	12	80.23	78.60	1	12,993	0.01%
2018/11/02	22	78.50	29	78.63	77.70	-7	12,891	-0.05%
2018/11/01	1	75.10	1	75.70	74.50	0	12,665	0.00%
2018/10/31	2	75.00	2	75.60	74.30	0	12,596	0.00%
2018/10/30	13	73.12	18	72.91	74.20	-5	12,473	-0.04%
2018/10/29	29	74.21	19	74.49	72.20	10	12,330	0.08%
2018/10/26	3	79.30	1	79.70	77.10	2	12,151	0.02%
2018/10/25	4	78.45	4	79.25	80.00	0	12,043	0.00%
2018/10/24	7	81.81	8	82.19	81.10	-1	11,906	-0.01%
2018/10/23	8	82.73	9	83.08	81.40	-1	11,815	-0.01%
2018/10/22	14	80.09	22	80.48	81.80	-8	11,596	-0.07%
2018/10/19	162	78.44	165	77.76	78.70	-3	11,432	-0.03%	大買/大賣/
2018/10/18	10	77.49	11	77.85	76.90	-1	11,219	-0.01%
2018/10/17	9	76.31	9	77.04	75.00	0	10,919	0.00%
2018/10/16	8	77.81	5	79.14	75.50	3	10,849	0.03%
2018/10/15	6	79.52	1	80.20	78.00	5	10,703	0.05%
2018/10/12	30	78.81	37	79.60	81.00	-7	10,551	-0.07%
2018/10/11	28	79.63	18	80.59	77.40	10	10,349	0.10%
2018/10/09	8	84.44	15	84.96	86.00	-7	10,213	-0.07%
2018/10/08	24	84.15	17	84.83	83.00	7	10,041	0.07%
2018/10/05	19	86.19	16	86.99	86.00	3	9,870	0.03%
2018/10/04	34	86.71	55	86.17	88.90	-21	9,556	-0.22%
2018/10/03	32	87.44	19	87.58	84.30	13	9,225	0.14%
2018/10/02	23	90.79	23	91.78	90.00	0	8,836	0.00%
2018/10/01	110	92.03	111	92.77	92.50	-1	8,548	-0.01%	大買/大賣/
2018/09/28	56	95.54	33.5	95.81	90.90	22.5	8,092	0.28%
2018/09/27	2	98.20	11	98.35	99.00	-9	7,571	-0.12%
2018/09/26	99	93.67	99	94.35	100.00	0	7,234	0.00%
2018/09/25	33	95.16	33	96.44	91.40	0	6,718	0.00%
2018/09/21	7	91.74	5	89.82	93.50	2	6,141	0.03%
2018/09/20	3	85.40	5	85.48	86.20	-2	5,790	-0.03%
2018/09/19	0	0.00	4	84.88	84.40	-4	5,686	-0.07%
2018/09/18	12	85.31	7	84.50	83.50	5	5,687	0.09%
2018/09/17	2	84.05	14	82.94	85.20	-12	5,506	-0.22%
2018/09/14	17	79.69	21	81.20	80.00	-4	5,357	-0.07%
2018/09/13	6	84.65	1	85.80	83.10	5	5,057	0.10%
2018/09/12	3	83.40	27	82.56	85.00	-24	4,890	-0.49%
2018/09/11	1	76.90	1	76.60	79.50	0	5,000	0.00%
2018/09/10	6	74.55	9	76.73	77.50	-3	4,947	-0.06%
2018/09/07	23	73.47	50	74.28	74.50	-27	4,690	-0.58%
2018/09/06	28	71.36	32	71.38	69.30	-4	4,552	-0.09%
2018/09/05	2	69.70	2	69.50	69.70	0	4,361	0.00%
2018/09/04	0	0.00	80	62.90	63.40	-80	4,267	-1.87%
2018/09/03	0	0.00	16	62.60	62.60	-16	4,278	-0.37%
2018/08/23	5	64.70	24	62.44	62.90	-19	4,554	-0.42%
2018/08/21	1	60.80	0	0.00	61.10	1	4,499	0.02%
2018/08/20	2	60.45	22	59.35	61.50	-20	4,545	-0.44%
2018/08/17	2	61.05	2	60.55	60.50	0	4,488	0.00%
2018/08/15	1	62.10	0	0.00	62.00	1	4,526	0.02%
2018/08/14	0	0.00	1	62.90	63.60	-1	4,522	-0.02%
2018/08/13	1	62.10	0	0.00	62.00	1	4,511	0.02%
2018/07/26	3	68.03	5	67.68	68.30	-2	4,516	-0.04%
2018/07/23	1	70.30	0	0.00	70.00	1	4,763	0.02%
2018/07/19	1	68.60	0	0.00	68.30	1	4,961	0.02%
2018/07/17	2	67.95	3	67.73	67.20	-1	4,953	-0.02%
2018/07/16	1	69.80	1	68.70	70.60	0	4,762	0.00%
2018/07/05	0	0.00	10	60.70	61.00	-10	5,370	-0.19%
2018/06/27	10	67.10	0	0.00	62.70	10	8,332	0.12%
2018/06/26	1	64.00	4	62.73	64.90	-3	8,802	-0.03%
2018/06/25	4	64.10	4	62.98	62.10	0	8,792	0.00%
2018/06/22	1	64.20	0	0.00	61.60	1	8,963	0.01%
2018/06/20	17	70.22	17	70.70	70.20	0	9,496	0.00%
2018/06/19	0	0.00	2	67.00	69.50	-2	9,680	-0.02%
2018/06/15	6	63.33	2	63.60	63.20	4	9,827	0.04%
2018/06/14	19	64.79	19	63.13	62.50	0	9,898	0.00%
2018/06/04	2	58.90	0	0.00	58.00	2	11,225	0.02%
2018/05/28	0	0.00	1	50.90	50.30	-1	12,283	-0.01%
2018/05/25	1	55.60	0	0.00	55.10	1	12,605	0.01%
2018/05/24	0	0.00	1	58.20	59.00	-1	13,238	-0.01%
2018/05/23	1	59.80	1	59.80	59.20	0	13,666	0.00%
2018/05/11	0	0.00	1	53.40	52.00	-1	17,175	-0.01%
2018/05/09	1	45.60	0	0.00	49.00	1	17,854	0.01%
2018/05/08	0	0.00	4	50.70	46.80	-4	17,929	-0.02%
2018/05/07	2	52.50	0	0.00	52.00	2	17,936	0.01%
2018/05/04	3	53.40	0	0.00	53.40	3	17,963	0.02%
2018/04/27	4	71.10	7	71.80	73.80	-3	18,128	-0.02%
2018/04/26	0	0.00	10	75.30	73.70	-10	17,823	-0.06%
2018/04/25	2	80.50	0	0.00	81.80	2	17,643	0.01%
2018/04/24	29	83.30	29	82.20	81.00	0	17,647	0.00%
2018/04/20	1	83.20	0	0.00	82.60	1	17,939	0.01%
2018/04/18	0	0.00	1	83.60	83.10	-1	17,921	-0.01%
2018/04/17	1	83.00	0	0.00	83.00	1	17,958	0.01%
2018/04/12	0	0.00	2	83.00	85.00	-2	18,343	-0.01%
2018/04/11	17	85.48	12	83.38	86.00	5	18,776	0.03%
2018/04/10	9	95.39	12	95.13	83.30	-3	18,412	-0.02%
2018/04/09	16	87.24	17	91.18	92.50	-1	17,913	-0.01%
2018/04/03	1	83.90	0	0.00	84.10	1	17,701	0.01%
2018/04/02	4	84.70	3	83.20	81.70	1	17,646	0.01%
2018/03/31	16	81.14	10	80.50	80.50	6	17,313	0.03%
2018/03/30	16	81.36	19	82.11	83.40	-3	16,682	-0.02%
2018/03/29	0	0.00	5	75.90	75.90	-5	15,958	-0.03%
2018/03/26	13	69.53	3	69.60	70.00	10	15,026	0.07%
2018/03/23	1	66.70	2	66.05	67.50	-1	14,647	-0.01%
2018/03/22	1	66.80	0	0.00	65.70	1	14,338	0.01%
2018/03/21	2	66.00	0	0.00	65.70	2	13,650	0.01%
2018/03/19	8	66.34	3	66.00	63.10	5	13,399	0.04%
2018/03/15	1	60.50	0	0.00	61.40	1	12,907	0.01%
2018/03/12	0	0.00	2	62.20	62.90	-2	12,141	-0.02%
2018/03/09	0	0.00	5	57.30	57.20	-5	11,822	-0.04%
2018/03/08	2	57.50	0	0.00	58.50	2	11,720	0.02%
2018/03/06	3	60.70	5	61.42	60.70	-2	11,486	-0.02%
2018/03/05	2	58.80	34	58.55	59.00	-32	11,234	-0.28%
2018/03/01	1	63.00	0	0.00	63.50	1	10,699	0.01%
2018/02/27	0	0.00	3	61.00	62.50	-3	10,391	-0.03%
2018/02/23	7	67.03	1	64.00	56.50	6	9,342	0.06%
2018/02/22	1	60.70	13	60.52	62.70	-12	8,886	-0.14%
2018/02/21	6	54.62	8	55.78	57.00	-2	8,514	-0.02%
2018/02/12	0	0.00	2	50.55	51.90	-2	8,049	-0.02%
2018/02/09	82	47.93	82	47.28	47.20	0	7,837	0.00%
2018/02/07	14	53.98	0	0.00	48.95	14	7,199	0.19%
2018/02/06	1	59.20	16	56.82	52.20	-15	6,565	-0.23%
2018/02/05	35	57.78	1	56.90	58.00	34	5,914	0.57%
2018/02/02	1	52.80	4	52.23	52.80	-3	5,273	-0.06%
2018/02/01	19	47.19	72	47.90	48.00	-53	4,891	-1.08%
2018/01/31	1	43.65	2	42.55	43.65	-1	4,577	-0.02%
2018/01/23	1	40.50	0	0.00	41.60	1	4,313	0.02%
2018/01/22	0	0.00	1	38.95	39.45	-1	4,293	-0.02%
2018/01/19	10	39.00	29	36.80	37.55	-19	4,297	-0.44%
2018/01/17	1	34.10	0	0.00	34.10	1	4,175	0.02%
2018/01/12	3	40.70	22	44.50	40.70	-19	3,807	-0.50%
2018/01/11	9	45.14	3	44.10	45.20	6	3,760	0.16%
2018/01/10	6	40.00	28	38.42	41.10	-22	3,707	-0.59%
2018/01/09	55	36.73	6	36.04	37.40	49	3,597	1.36%
2018/01/08	7	33.71	2	33.60	34.00	5	3,450	0.14%
2018/01/05	68	30.30	2	28.95	30.95	66	3,223	2.05%
2018/01/04	38	27.79	37	28.15	28.15	1	2,767	0.04%
2018/01/02	0	0.00	2	23.20	23.30	-2	2,309	-0.09%