世紀鋼 (9958)-玉山-新莊券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
181.0
漲跌
▲1.0
漲幅
+0.56%
成交量
1,384張
產業
上市鋼鐵類股
836人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.1	181.50	0.2	181.50	181.00	1.9	6,399	0.03%
2024/12/02	8.3	178.44	21	180.33	180.00	-12.7	6,540	-0.19%
2024/11/29	16.4	174.91	4	176.00	175.00	12.4	6,588	0.19%
2024/11/28	1.3	177.76	0	0.00	180.00	1.3	6,666	0.02%
2024/11/27	13.2	181.92	11.3	184.47	179.50	1.9	6,826	0.03%
2024/11/26	10.4	183.17	6	184.50	182.50	4.4	7,284	0.06%
2024/11/25	6	183.00	7	183.93	184.50	-1	7,510	-0.01%
2024/11/22	1.5	181.77	1	182.00	180.50	0.5	7,637	0.01%
2024/11/21	0.1	177.50	3	180.97	181.00	-2.9	7,728	-0.04%
2024/11/20	21.4	176.12	11	180.68	176.00	10.4	7,796	0.13%
2024/11/19	3.2	179.03	0	0.00	181.50	3.2	7,847	0.04%
2024/11/18	3.1	180.05	1	178.50	179.50	2.1	7,984	0.03%
2024/11/15	3.5	186.36	12	182.96	185.00	-8.5	7,986	-0.11%
2024/11/14	23.5	178.56	8	178.69	176.50	15.5	7,991	0.19%
2024/11/13	7.2	183.16	1.1	184.41	184.00	6.2	7,940	0.08%
2024/11/12	5.5	184.10	2	185.50	183.50	3.5	8,036	0.04%
2024/11/11	6.4	185.48	2	185.00	185.00	4.4	8,050	0.05%
2024/11/08	27.3	192.18	11.1	193.72	187.50	16.2	8,055	0.20%
2024/11/07	7.7	205.57	2	202.50	201.00	5.7	7,824	0.07%
2024/11/06	0.1	210.00	1	210.50	209.00	-0.9	7,831	-0.01%
2024/11/05	1.1	211.10	0	0.00	210.00	1.1	7,900	0.01%
2024/11/04	4	212.50	2	211.00	211.00	2	8,135	0.02%
2024/11/01	3	208.00	1	204.00	209.00	2	8,126	0.02%
2024/10/30	5	205.40	1	206.50	207.00	4	8,158	0.05%
2024/10/29	2.1	205.78	1	207.00	207.50	1.1	8,165	0.01%
2024/10/28	7.1	207.44	4	207.38	208.00	3.1	8,204	0.04%
2024/10/25	1.2	215.33	1.2	214.46	214.50	0	8,228	0.00%
2024/10/24	18.3	215.26	0.4	216.71	213.50	17.9	8,414	0.21%
2024/10/23	4.3	224.32	6.1	222.08	224.00	-1.8	8,386	-0.02%
2024/10/22	6.4	227.92	7	226.64	223.50	-0.6	8,348	-0.01%
2024/10/21	1.1	238.85	0.5	235.45	233.00	0.6	8,347	0.01%
2024/10/18	9.1	231.77	7.2	235.17	233.00	1.9	8,330	0.02%
2024/10/17	10.2	229.10	13.6	230.83	230.50	-3.4	8,231	-0.04%
2024/10/16	4.5	223.49	4.1	222.54	221.00	0.5	8,138	0.01%
2024/10/15	4.4	226.32	1	221.50	221.00	3.4	8,125	0.04%
2024/10/14	3	224.51	6.2	226.56	230.50	-3.2	8,177	-0.04%
2024/10/11	1.1	212.13	0	0.00	213.50	1.1	8,098	0.01%
2024/10/09	2.4	215.28	2	212.75	211.00	0.4	8,127	0.01%
2024/10/08	3.3	222.72	5	216.30	215.00	-1.7	8,168	-0.02%
2024/10/07	9.1	224.73	15	224.50	223.50	-5.9	8,182	-0.07%
2024/10/04	7.2	228.64	2.1	222.46	223.00	5.2	8,346	0.06%
2024/10/01	9.1	227.77	11.1	225.38	229.50	-2	8,380	-0.02%
2024/09/30	5	227.51	12.1	228.59	222.00	-7	8,318	-0.08%
2024/09/27	6.1	234.52	5.2	236.44	233.00	0.9	8,316	0.01%
2024/09/26	0.4	242.48	6	239.58	236.50	-5.6	8,316	-0.07%
2024/09/25	8.6	244.01	5	242.50	238.00	3.6	8,379	0.04%
2024/09/24	8	240.44	5	242.31	247.00	3	8,548	0.03%
2024/09/23	9.1	246.14	9	246.44	244.00	0.1	8,453	0.00%
2024/09/20	41.3	243.48	42	242.37	241.50	-0.8	8,310	-0.01%
2024/09/19	4	222.25	39.1	228.83	234.50	-35.1	7,989	-0.44%
2024/09/18	4	212.96	3	213.33	213.50	1	7,958	0.01%
2024/09/16	2	210.25	3	207.00	206.50	-1	7,975	-0.01%
2024/09/13	1	211.00	2	210.25	209.50	-1	8,012	-0.01%
2024/09/12	1	211.00	1.5	210.00	210.00	-0.5	8,120	-0.01%
2024/09/11	1.1	204.00	4	204.00	204.00	-2.9	8,216	-0.04%
2024/09/10	4.5	211.55	4	204.75	204.50	0.5	8,325	0.01%
2024/09/09	6	216.08	11.4	214.21	213.00	-5.3	8,444	-0.06%
2024/09/06	8.7	219.82	4	217.88	219.00	4.7	8,650	0.05%
2024/09/05	14.1	213.15	14.5	221.10	219.00	-0.4	8,645	0.00%
2024/09/04	6	207.87	3	210.00	206.00	2.9	8,757	0.03%
2024/09/03	17.1	226.99	2.1	225.48	223.00	15.1	8,953	0.17%
2024/09/02	9	236.72	15	238.10	235.00	-6	8,877	-0.07%
2024/08/30	14	238.58	50	239.85	237.50	-36	8,842	-0.41%
2024/08/29	5.2	242.72	4.7	240.43	239.00	0.5	8,862	0.01%
2024/08/28	97.6	245.97	59.1	247.07	243.50	38.5	8,774	0.44%
2024/08/27	10.1	226.41	11	229.41	234.50	-0.9	8,436	-0.01%
2024/08/26	2	214.74	47	211.05	213.50	-45	8,281	-0.54%
2024/08/23	48.1	213.35	4	212.50	212.50	44.1	8,276	0.53%
2024/08/22	1	213.99	3	211.33	211.50	-2	8,291	-0.02%
2024/08/21	2	214.74	2	208.25	209.00	0	8,408	0.00%
2024/08/20	6.2	212.65	11	212.68	212.00	-4.8	8,503	-0.06%
2024/08/19	1	206.03	0	0.00	206.00	1	8,502	0.01%
2024/08/16	13	207.16	9	209.61	205.50	4	8,839	0.05%
2024/08/15	4	207.25	2	207.75	206.00	2	9,085	0.02%
2024/08/14	14.2	208.17	9.3	209.68	205.00	4.9	9,121	0.05%
2024/08/13	10	203.35	3.1	204.30	204.00	6.9	9,178	0.07%
2024/08/12	16.2	203.36	91	201.82	200.50	-74.8	9,316	-0.80%
2024/08/09	10	193.41	8	194.94	192.50	2	9,580	0.02%
2024/08/08	18	190.92	10	190.25	188.00	8	9,762	0.08%
2024/08/07	3	192.17	25	184.18	194.50	-22	9,836	-0.22%
2024/08/06	5	176.30	17	178.21	177.00	-12	9,893	-0.12%
2024/08/05	1.3	192.50	0	0.00	192.50	1.3	9,848	0.01%
2024/08/02	4.1	216.10	4	219.00	213.50	0.1	9,988	0.00%
2024/08/01	8.1	221.06	57	220.84	220.50	-48.9	10,009	-0.49%
2024/07/31	58.4	222.48	1	220.00	219.50	57.4	10,021	0.57%
2024/07/30	5.1	219.30	25	220.06	220.00	-19.9	10,000	-0.20%
2024/07/29	3.1	219.74	25.5	218.78	218.50	-22.4	9,994	-0.22%
2024/07/26	3.3	231.35	0	0.00	231.00	3.3	9,832	0.03%
2024/07/23	13	244.96	6.3	248.56	244.00	6.7	9,814	0.07%
2024/07/22	24.1	243.85	13	245.96	245.50	11.1	9,830	0.11%
2024/07/19	4.4	257.36	6	258.08	254.50	-1.6	9,827	-0.02%
2024/07/18	15.1	253.32	41.3	256.03	256.00	-26.2	9,776	-0.27%
2024/07/17	4.6	257.45	0	0.00	255.50	4.6	9,777	0.05%
2024/07/16	50	262.55	43	262.22	263.50	7	9,788	0.07%
2024/07/15	12.2	261.45	2.8	267.08	265.00	9.3	9,799	0.10%
2024/07/12	8	280.06	2	275.50	274.50	6	9,683	0.06%
2024/07/11	2.6	281.56	1	278.50	278.00	1.6	9,733	0.02%
2024/07/10	2.3	285.12	2	284.00	281.50	0.3	9,796	0.00%
2024/07/09	7.1	278.72	47	278.27	280.00	-39.9	9,835	-0.41%
2024/07/08	18.6	278.21	4	278.25	275.50	14.6	9,848	0.15%
2024/07/05	5.2	297.70	4	299.13	295.00	1.2	9,834	0.01%
2024/07/04	57.1	295.25	83.2	294.98	294.00	-26.1	9,860	-0.27%
2024/07/03	24.2	295.52	5	294.80	291.50	19.2	9,828	0.19%
2024/07/02	32	295.27	29.1	295.41	292.00	2.9	9,769	0.03%
2024/07/01	28.4	297.39	4.1	295.00	296.00	24.2	9,743	0.25%
2024/06/28	36.2	306.63	7	310.77	302.00	29.2	9,624	0.30%
2024/06/27	6.2	329.25	2	325.00	325.00	4.2	9,366	0.05%
2024/06/26	7	330.35	7	332.07	329.50	0	9,356	0.00%
2024/06/25	3.1	329.19	0	0.00	325.50	3.1	9,335	0.03%
2024/06/24	14.2	329.78	7	328.90	329.00	7.2	9,322	0.08%
2024/06/21	10.1	348.16	7	343.93	342.00	3.1	9,386	0.03%
2024/06/20	6.2	344.21	7	348.71	351.00	-0.8	9,456	-0.01%
2024/06/19	25.3	340.93	8	344.69	341.50	17.3	9,514	0.18%
2024/06/18	15.7	359.87	1	357.50	354.50	14.7	9,517	0.15%
2024/06/17	3.1	359.04	5	363.21	365.00	-1.9	9,630	-0.02%
2024/06/14	11.9	360.35	6	357.86	355.00	5.9	9,559	0.06%
2024/06/13	9	349.35	11.1	353.67	362.00	-2.1	9,391	-0.02%
2024/06/12	5	324.90	7.1	321.95	329.50	-2.1	9,160	-0.02%
2024/06/11	13	328.19	8.2	325.85	324.50	4.8	9,132	0.05%
2024/06/07	7	307.14	49.4	314.65	324.50	-42.4	9,007	-0.47%
2024/06/06	6.4	288.72	12.3	289.01	295.00	-5.9	8,787	-0.07%
2024/06/05	13	286.46	3	285.50	284.00	10	8,774	0.11%
2024/06/04	8.3	295.13	10	293.95	286.00	-1.7	8,815	-0.02%
2024/06/03	4	290.75	4	292.63	293.50	0	8,761	0.00%
2024/05/31	9.2	287.50	5	288.50	287.00	4.2	8,717	0.05%
2024/05/30	11.1	288.95	5.1	287.90	285.50	6	8,658	0.07%
2024/05/29	9.1	296.82	6	294.58	292.00	3.1	8,655	0.04%
2024/05/28	3	302.83	5	302.20	302.00	-2	8,624	-0.02%
2024/05/27	11	306.18	8.3	302.01	297.00	2.7	8,627	0.03%
2024/05/24	14.2	295.51	28	297.86	299.50	-13.8	8,472	-0.16%
2024/05/23	15	290.67	10	290.05	288.50	5	8,346	0.06%
2024/05/22	16.6	286.96	20.2	294.41	294.50	-3.6	8,328	-0.04%
2024/05/21	9.5	264.34	42	264.25	275.50	-32.6	8,077	-0.40%
2024/05/20	5	253.30	7	252.93	250.50	-2	7,769	-0.03%
2024/05/17	25.2	249.25	11	249.55	252.50	14.2	7,690	0.18%
2024/05/16	90	248.25	9	249.00	243.00	81	7,576	1.07%
2024/05/15	10	248.80	5	248.50	240.50	5	7,505	0.07%
2024/05/14	21	246.64	34.1	246.71	248.50	-13.1	7,230	-0.18%
2024/05/13	24	237.35	40.3	236.76	236.00	-16.3	6,998	-0.23%
2024/05/10	16	217.25	13	223.85	224.50	3	6,820	0.04%
2024/05/09	12	232.29	11	231.32	225.50	1	6,721	0.01%
2024/05/08	3	216.83	8.5	227.62	231.00	-5.5	6,564	-0.08%
2024/05/07	1	211.00	1.5	214.50	210.00	-0.5	6,467	-0.01%
2024/05/06	8	227.13	4	229.49	223.50	4	6,473	0.06%
2024/05/03	13	229.54	4.1	230.47	230.00	8.9	6,489	0.14%
2024/05/02	3.3	229.23	2	230.75	230.00	1.3	6,487	0.02%
2024/04/30	2	223.75	2	224.00	223.50	0	6,468	0.00%
2024/04/29	3	218.01	1.5	218.47	217.50	1.6	6,652	0.02%
2024/04/26	3.1	211.81	2	213.50	212.50	1.1	6,693	0.02%
2024/04/25	26	200.60	27	207.15	207.50	-1	6,699	-0.01%
2024/04/24	24.1	198.22	9	199.83	200.00	15.1	6,689	0.23%
2024/04/23	13	195.65	8	194.94	194.00	5	6,756	0.07%
2024/04/22	112.3	204.34	1	198.50	198.00	111.3	6,803	1.64%	大買/鉅額交易
2024/04/19	5	211.50	7.1	214.65	212.00	-2.1	6,981	-0.03%
2024/04/18	10.3	215.78	3	214.17	215.50	7.3	6,969	0.11%
2024/04/17	13	217.92	39	220.22	216.50	-26	6,996	-0.37%
2024/04/16	12	212.21	20	212.63	211.50	-8	7,118	-0.11%
2024/04/15	9	211.79	43.1	216.60	210.00	-34	7,041	-0.48%
2024/04/12	20	203.33	11	202.45	206.50	9	6,916	0.13%
2024/04/11	54.2	210.70	75	201.30	200.50	-20.8	6,878	-0.30%
2024/04/10	16	222.50	69.1	221.80	222.50	-53.1	6,709	-0.79%
2024/04/09	19.4	214.13	11	212.09	212.00	8.4	6,606	0.13%
2024/04/08	22.1	213.41	0	0.00	213.50	22.1	6,659	0.33%
2024/04/03	5	210.00	1	218.00	216.00	4	6,637	0.06%
2024/04/02	12.1	213.09	0	0.00	212.50	12.1	6,604	0.18%
2024/04/01	17.1	219.44	3.1	219.98	217.00	14	6,618	0.21%
2024/03/29	2	221.75	2	221.00	218.50	0	6,595	0.00%
2024/03/28	5.1	222.93	2	221.00	221.00	3.1	6,601	0.05%
2024/03/27	7	226.35	5	225.90	221.50	2	6,580	0.03%
2024/03/26	19.5	238.73	17	229.94	228.50	2.5	6,614	0.04%
2024/03/25	2	223.75	54	229.93	237.50	-52	6,471	-0.80%
2024/03/22	5	223.30	3.1	224.03	221.00	1.9	6,440	0.03%
2024/03/21	28	217.50	29.1	220.81	219.50	-1.1	6,438	-0.02%
2024/03/20	15.1	207.10	9	205.33	207.50	6.1	6,744	0.09%
2024/03/19	27	220.17	14	219.64	217.50	13	6,635	0.20%
2024/03/18	19.1	223.69	5	223.60	224.00	14.1	6,628	0.21%
2024/03/15	22.1	229.34	5	229.30	225.00	17.1	6,641	0.26%
2024/03/14	5	236.70	1	233.50	232.00	4	6,668	0.06%
2024/03/13	7	253.43	6	251.58	246.00	1	6,671	0.01%
2024/03/12	7	238.50	12.1	243.86	248.50	-5.1	6,712	-0.08%
2024/03/11	6	237.83	4	235.88	230.50	2	6,718	0.03%
2024/03/08	1.1	243.17	3	241.00	238.50	-1.9	6,830	-0.03%
2024/03/07	2	237.00	41	245.51	241.00	-39	6,793	-0.57%
2024/03/06	1	247.00	0	0.00	248.00	1	6,691	0.01%
2024/03/05	11.1	246.28	21	247.95	249.00	-10	6,663	-0.15%
2024/03/04	1.1	257.55	6	260.25	252.50	-4.9	6,596	-0.07%
2024/03/01	12	254.54	9	260.22	260.00	3	6,539	0.05%
2024/02/29	4.1	263.44	24	262.27	257.50	-19.9	6,506	-0.31%
2024/02/27	1	253.50	0.1	252.00	249.50	0.9	6,532	0.01%
2024/02/26	10.1	259.45	11	254.77	254.00	-0.9	6,507	-0.01%
2024/02/23	45	261.88	35	258.77	253.00	10	6,487	0.15%
2024/02/22	9	256.22	19	252.66	254.50	-10	6,364	-0.16%
2024/02/20	1	241.50	1	237.50	237.50	0	6,315	0.00%
2024/02/19	4	245.13	5	242.00	240.50	-1	6,365	-0.02%
2024/02/16	1	248.00	1	248.00	248.00	0	6,428	0.00%
2024/02/15	20	234.00	21.1	235.53	235.00	-1.1	6,407	-0.02%
2024/02/05	2	218.75	0.1	221.00	219.00	1.9	6,563	0.03%
2024/02/02	1	218.50	1	217.00	216.50	0	6,768	0.00%
2024/02/01	2	220.00	2	216.00	217.00	0	6,831	0.00%
2024/01/31	0.2	218.56	1	218.00	219.00	-0.8	6,912	-0.01%
2024/01/30	2	225.25	2.1	222.64	222.50	-0.1	6,893	0.00%
2024/01/29	4	223.38	5	224.70	225.00	-1	6,876	-0.01%
2024/01/26	4.1	219.56	3	219.17	219.50	1.1	6,900	0.02%
2024/01/25	7	216.43	7	216.29	217.00	0	6,971	0.00%
2024/01/24	4	219.88	4	218.63	216.50	0	7,217	0.00%
2024/01/23	14.1	209.70	19	217.87	220.50	-4.9	7,271	-0.07%
2024/01/22	4	201.88	14	205.64	205.50	-10	7,049	-0.14%
2024/01/19	6	194.00	5	194.00	191.00	1	6,986	0.01%
2024/01/18	31	203.13	12	199.04	197.00	19	6,972	0.27%
2024/01/17	8	203.00	8	201.00	205.00	0	6,919	0.00%
2024/01/16	24	203.87	21.2	203.13	204.50	2.8	6,830	0.04%
2024/01/15	71.2	199.39	72.2	202.06	203.50	-1	6,744	-0.01%
2024/01/12	3	189.83	1	189.50	189.00	2	6,546	0.03%
2024/01/11	7	190.71	21	189.48	191.50	-14	6,489	-0.22%
2024/01/10	22	179.82	15	184.00	189.00	7	6,488	0.11%
2024/01/09	1	184.00	3	186.33	186.50	-2	6,323	-0.03%
2024/01/08	8	183.38	6	184.17	183.50	2	6,330	0.03%
2024/01/05	7.5	183.53	8	181.13	183.50	-0.5	6,336	-0.01%
2024/01/04	8.2	179.62	16.2	177.67	180.00	-8	6,296	-0.13%
2024/01/03	1.3	174.62	2	176.50	177.50	-0.7	6,295	-0.01%
2024/01/02	9	176.44	11	177.73	173.50	-2	6,320	-0.03%
2023/12/29	3	174.33	3	174.50	174.50	0	6,333	0.00%
2023/12/28	0	0.00	1	171.50	173.50	-1	6,368	-0.02%
2023/12/27	8	169.38	4	168.00	168.00	4	6,389	0.06%
2023/12/26	1	169.50	1	172.50	172.50	0	6,375	0.00%
2023/12/25	2	171.75	1	170.50	168.00	1	6,407	0.02%
2023/12/22	3	175.50	2	172.50	171.50	1	6,401	0.02%
2023/12/21	23	172.00	4	172.75	173.50	19	6,430	0.30%
2023/12/20	6	180.58	0	0.00	178.00	6	6,423	0.09%
2023/12/19	4	181.38	1	181.00	181.50	3	6,383	0.05%
2023/12/18	3	175.00	6	179.25	181.50	-3	6,314	-0.05%
2023/12/15	35.2	185.80	77	190.84	172.00	-41.8	6,262	-0.67%
2023/12/14	9	185.94	35.5	186.70	186.50	-26.5	5,929	-0.45%
2023/12/13	10	181.75	9	182.28	180.00	1	6,067	0.02%
2023/12/11	10	178.30	9	180.89	179.00	1	6,307	0.02%
2023/12/08	1	182.50	4	183.00	182.50	-3	6,312	-0.05%
2023/12/07	9	179.72	10	181.45	182.00	-1	6,321	-0.02%
2023/12/06	6	178.25	4	178.50	180.00	2	6,256	0.03%
2023/12/05	9	177.39	17.1	175.21	179.00	-8.1	6,182	-0.13%
2023/12/04	2	169.50	6	171.83	171.00	-4	6,046	-0.07%
2023/12/01	7	167.21	6	167.00	167.00	1	6,117	0.02%
2023/11/30	2	167.25	2	167.00	166.00	0	6,185	0.00%
2023/11/29	4	166.38	2	167.25	166.00	2	6,221	0.03%
2023/11/28	2	168.25	1	167.00	166.50	1	6,249	0.02%
2023/11/27	11	167.86	7	171.93	166.50	4	6,305	0.06%
2023/11/24	6	172.42	7	171.71	173.50	-1	6,299	-0.02%
2023/11/22	10	166.90	5	168.00	168.00	5	6,358	0.08%
2023/11/21	2	165.00	5	168.00	163.50	-3	6,356	-0.05%
2023/11/20	8	166.75	4	165.63	165.50	4	6,356	0.06%
2023/11/17	70.1	169.11	15	168.50	168.50	55.1	6,332	0.87%
2023/11/16	4	167.50	10	169.55	170.00	-6	6,303	-0.10%
2023/11/15	14	168.39	9	168.72	165.50	5	6,246	0.08%
2023/11/14	12	167.88	11.1	168.31	169.00	1	6,146	0.02%
2023/11/13	22	164.48	22.3	166.00	166.00	-0.3	6,074	0.00%
2023/11/10	68	152.34	38	156.70	159.00	30	5,813	0.52%
2023/11/09	5.1	148.89	4	150.38	151.00	1.1	5,631	0.02%
2023/11/08	9	146.22	12	146.46	147.00	-3	5,657	-0.05%
2023/11/07	3	139.67	4	140.13	140.00	-1	5,620	-0.02%
2023/11/06	2	142.25	1	140.50	141.00	1	5,696	0.02%
2023/11/03	44.1	137.57	49	137.36	140.00	-4.9	5,700	-0.09%
2023/11/02	10	141.85	158.2	139.86	139.50	-148.2	5,716	-2.59%	大賣/鉅額交易
2023/11/01	26	141.29	41.1	138.03	143.50	-15.1	5,589	-0.27%
2023/10/31	54.2	164.28	1	155.00	150.50	53.2	5,324	1.00%
2023/10/30	31	168.32	2	167.75	167.00	29	5,302	0.55%
2023/10/27	1	165.50	5	167.80	167.50	-4	5,387	-0.07%
2023/10/26	4.1	167.78	5	165.80	164.00	-0.9	5,434	-0.02%
2023/10/25	4	171.50	2	173.25	170.00	2	5,423	0.04%
2023/10/24	6	172.42	0	0.00	172.00	6	5,466	0.11%
2023/10/23	3	173.33	4	175.13	173.00	-1	5,583	-0.02%
2023/10/20	20.1	168.67	4	171.50	170.50	16.1	5,712	0.28%
2023/10/19	8	173.69	2	172.75	173.00	6	5,913	0.10%
2023/10/18	9.1	177.91	6	176.33	175.00	3.1	5,963	0.05%
2023/10/17	5	178.50	21.4	177.47	179.50	-16.4	5,956	-0.28%
2023/10/16	20	174.65	10	175.55	175.50	10	6,000	0.17%
2023/10/13	7	171.93	1	171.50	172.00	6	6,119	0.10%
2023/10/12	1	175.50	1	175.50	175.50	0	6,335	0.00%
2023/10/11	2	175.75	2.1	176.13	172.00	-0.1	6,489	0.00%
2023/10/06	17	173.47	2	174.75	176.00	15	6,735	0.22%
2023/10/05	11.1	178.48	1.1	180.09	175.00	10	6,810	0.15%
2023/10/04	5	178.90	12.1	182.01	182.00	-7.1	6,988	-0.10%
2023/10/03	9	178.50	6	181.92	176.50	3	7,197	0.04%
2023/10/02	3	182.50	6	183.25	182.50	-3	7,640	-0.04%
2023/09/28	14	181.50	2	183.50	181.00	12	7,767	0.15%
2023/09/27	4	181.13	3.2	181.18	183.00	0.9	7,818	0.01%
2023/09/26	7	180.14	4.2	182.15	179.00	2.8	7,938	0.04%
2023/09/25	6	181.00	8	177.19	177.50	-2	8,099	-0.02%
2023/09/22	1	178.00	1	179.50	181.00	0	8,446	0.00%
2023/09/21	6	182.75	6	182.33	181.00	0	8,655	0.00%
2023/09/20	5	186.50	4.1	186.90	183.00	1	8,701	0.01%
2023/09/19	8	186.88	8.2	187.81	187.00	-0.2	8,614	0.00%
2023/09/18	14.1	188.67	36.6	188.61	188.00	-22.5	8,476	-0.27%
2023/09/15	5	176.70	66.8	173.54	178.50	-61.8	8,215	-0.75%
2023/09/14	2	161.25	5.5	163.71	167.50	-3.5	7,911	-0.04%
2023/09/13	6	160.67	4	160.75	160.50	2	7,851	0.03%
2023/09/12	7	168.57	11.2	167.73	165.50	-4.2	7,792	-0.05%
2023/09/11	3	170.50	4.5	170.48	170.00	-1.5	7,726	-0.02%
2023/09/08	9	167.06	11.4	165.77	166.50	-2.4	7,673	-0.03%
2023/09/07	5	165.60	5	165.80	165.50	0	7,677	0.00%
2023/09/06	12	168.08	40.1	170.80	166.00	-28.1	7,691	-0.37%
2023/09/05	0	0.00	35.6	164.97	165.00	-35.6	7,660	-0.46%
2023/09/04	2	159.00	4.1	159.12	159.00	-2.1	7,600	-0.03%
2023/09/01	6	161.00	2.2	159.45	159.00	3.8	7,583	0.05%
2023/08/31	2	159.75	7.9	159.51	160.00	-5.9	7,547	-0.08%
2023/08/30	3	159.00	5	156.00	157.50	-2	7,489	-0.03%
2023/08/29	9.2	158.12	22.8	158.05	157.00	-13.6	7,445	-0.18%
2023/08/28	3	147.00	14	148.90	150.00	-11	7,327	-0.15%
2023/08/25	0	0.00	0	144.00	144.00	0	7,256	0.00%
2023/08/24	12	142.96	2	143.00	142.50	10	7,278	0.14%
2023/08/23	0	0.00	3	142.83	142.00	-3	7,413	-0.04%
2023/08/22	2	139.50	1	138.00	138.00	1	7,463	0.01%
2023/08/18	8	141.81	1	142.00	138.50	7	7,510	0.09%
2023/08/17	56	140.19	4	141.63	143.50	52	7,497	0.69%
2023/08/16	11	137.73	13	138.92	137.00	-2	7,498	-0.03%
2023/08/15	3	140.50	6	140.33	140.00	-3	7,496	-0.04%
2023/08/14	176	137.77	15.4	137.43	139.00	160.6	7,452	2.15%	大買/鉅額交易
2023/08/11	5	141.00	1	142.00	143.50	4	7,361	0.05%
2023/08/10	34	145.88	0	144.00	145.00	34	7,284	0.47%
2023/08/09	2	152.24	0	0.00	151.50	2	7,190	0.03%
2023/08/08	11	157.64	8	158.69	157.00	3	7,172	0.04%
2023/08/07	1	152.99	2	153.50	153.00	-1	7,096	-0.01%
2023/08/04	3.1	153.30	1	153.00	153.00	2.1	7,112	0.03%
2023/08/02	23	153.17	4	153.88	151.50	19	7,156	0.27%
2023/08/01	5	156.60	4	154.88	156.00	1	7,157	0.01%
2023/07/31	12	165.33	4	161.75	160.50	8	7,087	0.11%
2023/07/28	8	165.50	11.4	163.31	165.50	-3.4	7,045	-0.05%
2023/07/27	5	164.60	3	163.67	163.50	2	7,092	0.03%
2023/07/26	6	163.83	13	165.00	164.00	-7	7,021	-0.10%
2023/07/25	14	164.11	10.4	164.82	164.50	3.6	6,878	0.05%
2023/07/24	18	159.72	103	158.48	158.50	-85	6,735	-1.26%	大賣/
2023/07/21	3	146.33	2	148.00	149.50	1	6,458	0.02%
2023/07/20	2	143.50	0.3	144.38	147.50	1.7	6,443	0.03%
2023/07/19	1	141.50	1.1	142.60	142.50	-0.1	6,420	0.00%
2023/07/18	72.8	145.63	4	143.00	141.50	68.8	6,490	1.06%
2023/07/17	5.2	149.60	5	149.20	149.00	0.2	6,392	0.00%
2023/07/14	2.3	147.81	6.5	145.23	144.00	-4.3	6,242	-0.07%
2023/07/13	61	148.19	14	147.68	144.50	47	6,123	0.77%
2023/07/12	4	142.13	1	143.50	143.00	3	5,938	0.05%
2023/07/11	79	145.30	9	145.33	140.50	70	5,853	1.20%
2023/07/10	16.5	146.11	34	145.34	146.00	-17.5	5,727	-0.31%
2023/07/07	49	142.33	44	144.44	144.00	5	5,747	0.09%
2023/07/06	15	134.73	27	134.83	136.50	-12	5,326	-0.23%
2023/07/05	17	131.03	0.7	131.86	131.00	16.3	5,329	0.31%
2023/07/04	13	134.54	4.2	133.71	133.50	8.8	5,304	0.17%
2023/07/03	18.2	138.04	18	138.75	137.50	0.2	5,175	0.00%
2023/06/30	10	129.85	50.2	135.21	136.00	-40.2	4,961	-0.81%
2023/06/29	0	0.00	86	128.09	129.50	-86	4,553	-1.89%
2023/06/28	2	116.25	13	116.19	118.00	-11	4,363	-0.25%
2023/06/27	0	0.00	1	113.00	113.00	-1	4,255	-0.02%
2023/06/26	1	112.50	0.5	112.00	112.50	0.5	4,252	0.01%
2023/06/21	0	112.00	0.1	112.00	112.00	-0.1	4,249	0.00%
2023/06/20	0	0.00	1	111.50	112.50	-1	4,249	-0.02%
2023/06/19	1	113.00	0	0.00	112.50	1	4,251	0.02%
2023/06/16	1	114.00	0	0.00	113.00	1	4,261	0.02%
2023/06/15	20	112.20	0	0.00	113.00	20	4,258	0.47%
2023/06/14	21	110.50	0	0.00	111.00	21	4,242	0.49%
2023/06/13	2	110.00	3	110.00	108.50	-1	4,231	-0.02%
2023/06/12	22	115.05	2	115.00	112.50	20	4,226	0.47%
2023/06/09	10	115.50	4	115.50	116.00	6	4,198	0.14%
2023/06/08	0	0.00	1	113.50	110.00	-1	4,149	-0.02%
2023/06/07	10	111.50	12	112.46	112.50	-2	4,176	-0.05%
2023/06/06	0	0.00	2.3	109.35	110.00	-2.3	4,162	-0.06%
2023/06/05	2	110.75	0	0.00	109.50	2	4,162	0.05%
2023/06/02	0	0.00	5	110.80	110.00	-5	4,182	-0.12%
2023/06/01	0	0.00	2	110.25	111.00	-2	4,174	-0.05%
2023/05/31	2	109.00	1	109.50	109.00	1	4,137	0.02%
2023/05/30	1	109.00	1	110.00	109.50	0	4,128	0.00%
2023/05/29	4	110.13	13.5	110.22	109.50	-9.5	4,073	-0.23%
2023/05/26	1	102.50	10	101.80	103.00	-9	3,928	-0.23%
2023/05/25	3	98.47	10	98.20	98.60	-7	3,868	-0.18%
2023/05/24	11	98.91	1	98.80	98.60	10	3,857	0.26%
2023/05/23	33	102.06	0.5	103.00	101.00	32.5	3,851	0.84%
2023/05/22	0	0.00	26	102.71	102.50	-26	3,926	-0.66%
2023/05/19	4.3	98.29	1	97.90	98.00	3.3	3,934	0.08%
2023/05/18	6.5	99.89	2	100.50	99.70	4.5	3,932	0.11%
2023/05/17	1	100.50	0.5	100.50	100.00	0.5	3,948	0.01%
2023/05/15	1	98.22	0	0.00	98.20	1	3,957	0.03%
2023/05/12	14	99.66	0	0.00	100.00	14	3,985	0.35%
2023/05/11	8	100.56	4	100.00	100.00	4	3,975	0.10%
2023/05/10	4.5	103.89	0	0.00	103.50	4.5	3,949	0.11%
2023/05/09	10	105.00	3	103.83	103.00	7	3,939	0.18%
2023/05/08	16	110.19	3	110.50	109.00	13	3,971	0.33%
2023/05/05	3	115.00	1	114.50	114.00	2	3,883	0.05%
2023/05/04	2	116.00	4	116.75	117.50	-2	3,912	-0.05%
2023/05/03	11	117.27	2	117.25	116.00	9	4,009	0.22%
2023/05/02	0	0.00	5	113.00	113.50	-5	3,968	-0.13%
2023/04/27	3	109.00	1	111.00	108.50	2	4,030	0.05%
2023/04/26	4	110.00	6	110.83	111.00	-2	4,020	-0.05%
2023/04/25	21	110.36	2	111.50	109.00	19	4,004	0.47%
2023/04/24	18	113.19	16	113.19	113.50	2	3,966	0.05%
2023/04/21	6	115.75	7	117.14	115.00	-1	3,934	-0.03%
2023/04/20	3	117.50	9	116.56	114.50	-6	3,810	-0.16%
2023/04/19	2	116.00	3.2	117.57	115.50	-1.2	3,799	-0.03%
2023/04/18	5	115.80	1	115.03	114.00	4	3,722	0.11%
2023/04/17	11	115.68	19	115.71	115.50	-8	3,711	-0.22%
2023/04/14	6	112.17	5.1	112.49	112.00	0.9	3,647	0.02%
2023/04/13	17.1	112.15	26.1	113.23	112.50	-9	3,634	-0.25%
2023/04/12	46.1	105.14	32.7	108.80	112.50	13.4	3,558	0.38%
2023/04/11	11	102.95	5	105.49	106.00	6	3,367	0.18%
2023/04/10	12.7	104.91	48	104.76	105.00	-35.3	3,443	-1.03%
2023/04/07	12	100.95	7.6	101.73	102.50	4.5	3,296	0.14%
2023/04/06	0	95.80	9	97.69	98.00	-9	3,247	-0.28%
2023/03/31	0.1	94.32	1	94.30	94.60	-0.9	3,358	-0.03%
2023/03/30	13.1	91.78	6	92.15	92.40	7.1	3,436	0.21%
2023/03/29	20.1	94.23	3	97.10	93.60	17.1	3,410	0.50%
2023/03/28	2.1	96.62	1	96.50	96.50	1.1	3,430	0.03%
2023/03/27	3	97.40	0	0.00	97.30	3	3,450	0.09%
2023/03/22	2.2	98.39	0	0.00	98.30	2.2	3,549	0.06%
2023/03/21	3.1	98.78	0	0.00	98.50	3.1	3,565	0.09%
2023/03/20	1	101.50	2	99.65	99.50	-1	3,563	-0.03%
2023/03/17	2	97.60	1	97.40	97.60	1	3,593	0.03%
2023/03/16	12	96.47	1	96.20	96.10	11	3,686	0.30%
2023/03/15	29	98.44	0	0.00	97.90	29	3,776	0.77%
2023/03/14	2	101.00	0	0.00	99.50	2	3,823	0.05%
2023/03/13	3	97.50	9	100.11	102.00	-6	3,864	-0.16%
2023/03/10	13	99.35	4	98.98	98.50	9	3,921	0.23%
2023/03/09	16	103.19	1	102.00	102.50	15	3,897	0.38%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	1	106.50	0	0.00	107.00	1	3,966	0.03%
2023/03/06	3	102.00	1	103.00	103.00	2	3,954	0.05%
2023/03/02	0	103.00	0	0.00	102.50	0	3,986	0.00%
2023/02/22	0	0.00	1.1	105.51	106.00	-1.1	4,189	-0.03%
2023/02/21	1	107.50	4.2	106.74	105.50	-3.2	4,176	-0.08%
2023/02/20	5	106.20	2	103.00	106.50	3	4,187	0.07%
2023/02/17	13	101.04	17.3	102.09	102.50	-4.3	4,128	-0.10%
2023/02/16	2.1	99.55	1	99.00	99.00	1.1	4,124	0.03%
2023/02/15	5.1	99.71	5	100.50	100.00	0.1	4,121	0.00%
2023/02/14	0	99.30	0	0.00	99.00	0	4,113	0.00%
2023/02/13	0.1	96.91	0.2	97.10	96.90	-0.1	4,129	0.00%
2023/02/10	2	97.50	1	96.70	97.30	1	4,152	0.02%
2023/02/09	1	97.90	1	98.50	97.70	0	4,117	0.00%
2023/02/08	2.1	98.71	1	98.73	98.40	1.1	4,093	0.03%
2023/02/07	1	99.50	0	0.00	99.50	1	4,073	0.02%
2023/02/06	8.2	100.30	1	99.60	99.60	7.2	4,063	0.18%
2023/02/01	4.1	103.85	5	103.80	105.00	-0.9	3,987	-0.02%
2023/01/31	0.1	99.00	1	99.50	99.10	-0.9	3,898	-0.02%
2023/01/30	1	95.20	3	96.87	95.80	-2	3,893	-0.05%
2023/01/17	2	93.60	1	94.90	95.00	1	4,001	0.03%
2023/01/16	1	92.90	2	92.55	92.90	-1	4,039	-0.02%
2023/01/11	1	94.30	2	93.60	93.30	-1	4,190	-0.02%
2023/01/10	22	93.90	22	92.83	93.30	0	4,159	0.00%
2023/01/09	4	92.05	16.1	92.90	93.30	-12.1	4,100	-0.30%
2023/01/06	2	89.80	2	90.20	89.80	0	4,022	0.00%
2023/01/05	1	89.80	1	90.50	89.50	0	4,011	0.00%
2023/01/04	1	92.50	5.2	92.13	91.70	-4.2	3,978	-0.11%
2023/01/03	0	0.00	2	91.10	90.90	-2	3,951	-0.05%
2022/12/30	5	89.94	4	89.03	88.60	1	3,912	0.03%
2022/12/29	5	91.60	2.2	90.83	90.80	2.8	3,854	0.07%
2022/12/28	5	91.40	37.4	90.22	91.90	-32.4	3,763	-0.86%
2022/12/27	1	87.30	1	87.10	88.00	0	3,626	0.00%
2022/12/26	25	86.80	8.1	87.79	86.20	16.9	3,627	0.47%
2022/12/23	6	90.03	30	90.95	88.90	-24	3,619	-0.66%
2022/12/22	10	88.07	7	88.56	90.00	3	3,537	0.08%
2022/12/21	19	85.13	21	83.96	83.70	-2	3,507	-0.06%
2022/12/20	7	83.14	1	83.70	81.70	6	3,520	0.17%
2022/12/19	1.3	87.84	0	0.00	85.50	1.3	3,524	0.04%
2022/12/16	1.5	89.87	1	89.20	87.70	0.5	3,573	0.01%
2022/12/15	1	91.10	0	0.00	90.90	1	3,556	0.03%
2022/12/14	0	0.00	18	89.72	90.30	-18	3,528	-0.51%
2022/12/13	1	88.40	1	88.80	87.80	0	3,500	0.00%
2022/12/12	2	87.65	0	0.00	88.30	2	3,484	0.06%
2022/12/09	36.1	88.50	28	88.72	88.50	8.1	3,476	0.23%
2022/12/08	3	87.73	3	88.67	90.00	0	3,421	0.00%
2022/12/07	28.1	87.00	2	86.75	85.90	26.1	3,324	0.78%
2022/12/06	12	89.90	19.4	90.99	90.20	-7.4	3,217	-0.23%
2022/12/05	4	90.18	1	90.60	88.80	3	3,152	0.10%
2022/12/02	6	88.98	110	89.85	88.70	-104	3,095	-3.36%	大賣/鉅額交易
2022/12/01	1	85.50	12	85.60	85.70	-11	3,011	-0.37%
2022/11/30	1	84.50	2	83.90	85.00	-1	2,989	-0.03%
2022/11/29	3	84.73	1	82.50	85.10	2	2,969	0.07%
2022/11/28	1	82.00	0	0.00	82.50	1	2,896	0.03%
2022/11/25	4	80.90	1	82.90	80.50	3	2,882	0.10%
2022/11/24	0	0.00	1	81.20	82.50	-1	2,859	-0.03%
2022/11/23	1	82.20	1	82.20	82.10	0	2,838	0.00%
2022/11/22	10	85.26	10	84.57	82.90	0	2,816	0.00%
2022/11/21	8	83.75	4	84.68	86.30	4	2,738	0.15%
2022/11/18	0	0.00	1	80.80	79.50	-1	2,648	-0.04%
2022/11/17	0.1	81.80	0	0.00	82.00	0.1	2,654	0.00%
2022/11/16	2	79.60	0	0.00	81.90	2	2,656	0.08%
2022/11/15	3	81.60	0	0.00	81.80	3	2,614	0.11%
2022/11/14	5	80.90	1	80.30	81.70	4	2,645	0.15%
2022/11/11	8	78.71	2	79.20	78.50	6	2,801	0.21%
2022/11/10	1	80.00	4	80.05	79.60	-3	3,002	-0.10%
2022/11/09	2	78.65	1	78.50	78.30	1	3,016	0.03%
2022/11/08	1.1	80.82	0	0.00	80.20	1.1	2,979	0.04%
2022/11/07	0	0.00	1	79.40	79.40	-1	2,957	-0.03%
2022/11/04	1	77.40	1	77.50	78.50	0	2,964	0.00%
2022/11/03	0	0.00	1	78.50	78.40	-1	2,957	-0.03%
2022/11/02	0	0.00	1	79.00	78.70	-1	2,941	-0.03%
2022/11/01	2	78.75	11	78.90	78.90	-9	2,928	-0.31%
2022/10/31	22	78.97	4	78.23	77.00	18	2,895	0.62%
2022/10/27	15	79.73	7	80.61	81.20	8	2,823	0.28%
2022/10/26	15	78.00	3	79.73	80.00	12	2,780	0.43%
2022/10/25	56.1	76.81	18	78.33	80.00	38.1	2,724	1.40%
2022/10/24	21	77.35	95	77.78	78.10	-74	2,582	-2.87%
2022/10/21	2	73.45	1	73.20	73.60	1	2,496	0.04%
2022/10/20	21	71.97	21	69.40	71.60	0	2,421	0.00%
2022/10/19	8	70.38	4.3	71.15	70.40	3.7	2,376	0.16%
2022/10/18	0	0.00	0.2	66.00	66.30	-0.2	2,337	-0.01%
2022/10/17	0	0.00	0.1	64.50	64.80	-0.1	2,358	0.00%
2022/10/14	0	0.00	0	66.00	65.40	0	2,359	0.00%
2022/10/13	0	0.00	3	65.20	63.40	-3	2,375	-0.13%
2022/10/12	1	65.00	5	65.30	65.30	-4	2,390	-0.17%
2022/10/11	3	65.20	5	65.44	66.80	-2	2,416	-0.08%
2022/10/07	6	65.73	0	0.00	66.00	6	2,409	0.25%
2022/10/05	6	66.70	0	0.00	66.20	6	2,505	0.24%
2022/10/04	0	0.00	3	65.40	65.40	-3	2,561	-0.12%
2022/10/03	23	63.00	2	63.60	63.60	21	2,546	0.82%
2022/09/30	2.1	61.00	10.1	60.73	62.80	-8	2,559	-0.31%
2022/09/29	0	0.00	0.2	64.60	62.10	-0.2	2,542	-0.01%
2022/09/28	26	62.85	0	0.00	63.00	26	2,539	1.02%
2022/09/27	1	66.40	1.4	66.35	66.80	-0.4	2,548	-0.02%
2022/09/26	26.1	68.31	3	69.70	66.40	23.1	2,544	0.91%
2022/09/23	3.1	72.95	30	70.69	70.40	-26.9	2,556	-1.05%
2022/09/22	3	76.40	0	0.00	76.20	3	2,561	0.12%
2022/09/20	0.1	78.80	0	0.00	77.90	0.1	2,636	0.00%
2022/09/16	0.1	82.15	0	0.00	81.90	0.1	2,731	0.00%
2022/09/15	0	0.00	6	82.97	82.80	-6	2,743	-0.22%
2022/09/14	1	82.61	2	82.00	82.50	-1	2,775	-0.03%
2022/09/13	2.1	84.31	0	0.00	83.50	2.1	2,794	0.07%
2022/09/12	12.1	82.14	6	82.12	83.70	6.1	2,837	0.21%
2022/09/08	0.1	83.20	1	83.20	83.20	-0.9	2,926	-0.03%
2022/09/07	2.2	81.00	1	80.50	80.50	1.2	2,967	0.04%
2022/09/06	2	82.30	3	82.10	82.00	-1	3,156	-0.03%
2022/09/05	0.2	84.00	0	0.00	83.00	0.2	3,182	0.01%
2022/09/02	1.2	85.54	0	0.00	84.60	1.2	3,185	0.04%
2022/09/01	6.1	85.72	0	0.00	85.30	6.1	3,198	0.19%
2022/08/31	0	0.00	2	87.00	87.30	-2	3,214	-0.06%
2022/08/29	0.1	85.00	2	85.00	85.40	-1.9	3,241	-0.06%
2022/08/26	9.1	86.74	0	0.00	86.10	9.1	3,237	0.28%
2022/08/25	4	87.90	0	0.00	87.70	4	3,223	0.12%
2022/08/24	15	88.52	9	88.37	88.20	6	3,225	0.19%
2022/08/23	6	86.10	2	86.00	86.60	4	3,215	0.12%
2022/08/22	9	85.62	2	86.20	86.20	7	3,253	0.22%
2022/08/19	6.2	85.04	2	85.80	86.50	4.2	3,243	0.13%
2022/08/18	12.3	84.27	10	83.48	83.90	2.3	3,198	0.07%
2022/08/17	56.6	91.67	0	0.00	88.00	56.6	3,013	1.88%
2022/08/16	4	99.79	0	0.00	97.70	4	2,843	0.14%
2022/08/15	2	100.50	0	0.00	101.00	2	2,818	0.07%
2022/08/12	1	99.90	1	100.50	100.00	0	2,906	0.00%
2022/08/11	1	99.00	2	99.50	99.10	-1	2,927	-0.03%
2022/08/10	0	0.00	1	101.50	101.00	-1	2,940	-0.03%
2022/08/04	0	0.00	1	97.10	97.20	-1	3,186	-0.03%
2022/08/03	0.1	100.00	5	98.68	99.90	-4.9	3,194	-0.15%
2022/08/02	2.1	99.31	0	0.00	98.90	2.1	3,214	0.06%
2022/08/01	0	0.00	0.1	103.00	101.50	-0.1	3,236	0.00%
2022/07/29	42	102.00	42.3	100.51	102.00	-0.3	3,250	-0.01%
2022/07/28	0	0.00	4	101.38	100.50	-4	3,278	-0.12%
2022/07/27	0	0.00	0.1	101.00	101.00	-0.1	3,344	0.00%
2022/07/26	1	101.00	0	0.00	99.40	1	3,399	0.03%
2022/07/25	0	0.00	2	101.25	100.00	-2	3,457	-0.06%
2022/07/22	1	97.80	1	99.90	98.00	0	3,576	0.00%
2022/07/21	0	0.00	6	96.47	97.80	-6	3,745	-0.16%
2022/07/20	0	0.00	5	97.50	97.40	-5	4,535	-0.11%
2022/07/19	3	95.33	2	98.00	97.40	1	4,609	0.02%
2022/07/18	2	93.45	0	0.00	94.50	2	4,654	0.04%
2022/07/15	4	94.73	1	95.20	94.40	3	4,720	0.06%
2022/07/14	20.2	96.30	21	95.32	96.30	-0.8	4,833	-0.02%
2022/07/13	16.3	98.35	2	99.35	96.40	14.3	4,957	0.29%
2022/07/12	4	98.51	12	99.80	98.00	-8	5,311	-0.15%
2022/07/08	14	105.04	2	105.50	105.00	12	6,030	0.20%
2022/07/07	0	0.00	2	105.50	106.00	-2	6,067	-0.03%
2022/07/06	2	110.25	1	110.50	106.50	1	6,132	0.02%
2022/07/05	18	112.50	31	112.85	112.50	-13	6,141	-0.21%
2022/07/04	0	0.00	2	112.00	112.50	-2	6,096	-0.03%
2022/07/01	27	110.70	25	110.50	109.00	2	6,082	0.03%
2022/06/30	37	111.84	36.1	112.00	110.50	0.9	6,034	0.01%
2022/06/29	0	0.00	20.6	110.48	110.50	-20.6	6,062	-0.34%
2022/06/28	14	110.61	13.1	110.14	108.50	0.9	6,091	0.01%
2022/06/27	10	108.00	1	107.50	108.00	9	6,062	0.15%
2022/06/24	2	104.50	10	105.45	107.50	-8	6,191	-0.13%
2022/06/23	4	99.18	0	0.00	101.50	4	6,235	0.06%
2022/06/22	3	102.50	8	100.69	99.70	-5	6,360	-0.08%
2022/06/21	0.1	100.00	0	0.00	101.00	0.1	6,577	0.00%
2022/06/20	0	0.00	1	100.00	99.80	-1	6,562	-0.02%
2022/06/17	13.2	102.13	2	101.25	101.00	11.2	6,524	0.17%
2022/06/16	3.2	106.59	5	106.40	105.50	-1.9	6,414	-0.03%
2022/06/15	14.1	113.36	9	112.67	108.00	5.1	6,386	0.08%
2022/06/14	3.1	110.01	0	0.00	110.00	3.1	6,176	0.05%
2022/06/13	10.1	112.75	5.1	112.50	112.00	5	6,137	0.08%
2022/06/10	7	114.50	0	0.00	113.50	7	6,130	0.11%
2022/06/09	3	115.00	1	114.50	114.50	2	6,112	0.03%
2022/06/08	0	0.00	1	114.00	113.50	-1	6,089	-0.02%
2022/06/06	2	112.50	1	113.00	113.00	1	6,101	0.02%
2022/06/02	16.1	113.87	10	112.50	112.50	6.1	6,122	0.10%
2022/06/01	2	114.50	0	0.00	114.00	2	6,132	0.03%
2022/05/31	11.1	115.05	6	115.58	116.00	5.1	6,126	0.08%
2022/05/30	6.1	116.33	2	114.50	116.50	4.1	6,120	0.07%
2022/05/27	2	113.00	0	0.00	113.00	2	6,065	0.03%
2022/05/26	7	113.64	0	0.00	112.50	7	6,065	0.12%
2022/05/25	0	0.00	2	116.00	115.00	-2	6,042	-0.03%
2022/05/24	6	116.67	3	116.50	114.50	3	6,028	0.05%
2022/05/23	0	0.00	1	120.00	119.50	-1	5,968	-0.02%
2022/05/20	11	121.50	13	120.69	117.50	-2	5,961	-0.03%
2022/05/19	5	116.40	0	0.00	119.00	5	5,901	0.08%
2022/05/18	0	0.00	8	120.19	120.00	-8	5,866	-0.14%
2022/05/17	6	118.25	3	119.00	118.50	3	5,839	0.05%
2022/05/16	10	117.00	11	117.18	118.50	-1	5,809	-0.02%
2022/05/13	15	118.07	20	119.28	116.00	-5	5,750	-0.09%
2022/05/12	3	113.50	3	112.50	112.00	0	5,612	0.00%
2022/05/11	13	117.77	2	118.75	115.50	11	5,588	0.20%
2022/05/10	0	0.00	8	115.56	117.50	-8	5,551	-0.14%
2022/05/09	5.1	117.20	3	118.17	116.00	2.1	5,528	0.04%
2022/05/06	2	121.25	1	119.50	119.50	1	5,498	0.02%
2022/05/05	1	122.50	3	123.83	122.00	-2	5,479	-0.04%
2022/05/04	4	120.88	2	121.25	120.50	2	5,462	0.04%
2022/05/03	8.1	123.75	1	124.50	123.50	7.1	5,418	0.13%
2022/04/29	3	128.50	4	126.38	127.50	-1	5,388	-0.02%
2022/04/28	5.1	128.33	3	131.83	125.00	2.1	5,336	0.04%
2022/04/27	7	130.29	7	131.29	134.00	0	5,177	0.00%
2022/04/26	31	133.56	42	132.99	133.50	-11	5,001	-0.22%
2022/04/25	1	124.00	13	123.77	127.50	-12	4,210	-0.29%
2022/04/22	7	130.36	18	128.81	128.50	-11	4,124	-0.27%
2022/04/21	11	128.91	10	132.05	127.50	1	4,080	0.02%
2022/04/20	15	131.10	2	131.25	131.00	13	4,037	0.32%
2022/04/19	13	132.92	19	133.76	133.50	-6	3,920	-0.15%
2022/04/18	24	131.60	20	133.33	132.50	4	3,801	0.11%
2022/04/15	27	129.87	41	130.80	130.50	-14	3,517	-0.40%
2022/04/14	4	122.25	25	122.26	124.00	-21	3,058	-0.69%
2022/04/13	10	117.70	3	118.00	117.50	7	2,849	0.25%
2022/04/12	0	0.00	2.4	118.13	118.50	-2.4	2,793	-0.09%
2022/04/11	1	116.49	1	117.50	115.00	0	2,716	0.00%
2022/04/08	2	115.25	2	115.75	116.50	0	2,684	0.00%
2022/04/07	0.1	112.50	2	113.00	112.00	-1.9	2,655	-0.07%
2022/04/06	5	117.00	1	115.50	115.00	4	2,628	0.15%
2022/04/01	12	112.58	14	115.57	115.50	-2	2,591	-0.08%
2022/03/31	1.1	112.95	0	0.00	111.00	1.1	2,490	0.04%
2022/03/30	2	112.00	0	0.00	112.50	2	2,432	0.08%
2022/03/29	7	117.00	5	113.60	113.50	2	2,388	0.08%
2022/03/28	3	117.50	8	118.81	121.50	-5	2,230	-0.22%
2022/03/25	1	120.50	7	117.00	119.00	-6	2,145	-0.28%
2022/03/24	6	115.08	28.3	116.06	119.50	-22.3	2,259	-0.99%
2022/03/22	1	110.50	3.2	111.32	112.00	-2.2	2,223	-0.10%
2022/03/18	0	0.00	2.4	110.00	109.00	-2.4	2,212	-0.11%
2022/03/16	1	105.50	1	106.00	106.50	0	2,207	0.00%
2022/03/15	1	106.00	1	106.00	105.50	0	2,207	0.00%
2022/03/14	1	107.00	0	0.00	107.50	1	2,210	0.05%
2022/03/10	2	105.75	0	0.00	106.50	2	2,216	0.09%
2022/03/09	2.2	105.55	2	106.00	105.50	0.2	2,212	0.01%
2022/03/08	4.1	106.49	3	106.83	105.00	1.1	2,187	0.05%
2022/03/07	0.3	109.23	8	110.44	108.00	-7.7	2,158	-0.36%
2022/03/04	1	112.51	0	0.00	112.00	1	2,133	0.05%
2022/03/03	0	0.00	3	113.50	114.00	-3	2,133	-0.14%
2022/03/02	0	0.00	2	112.50	112.50	-2	2,126	-0.09%
2022/03/01	2	112.00	0	0.00	111.50	2	2,128	0.09%
2022/02/25	0	0.00	0.3	109.00	108.50	-0.3	2,217	-0.01%
2022/02/24	0	108.00	1	109.00	108.50	-1	2,224	-0.04%
2022/02/23	1	110.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	0	0.00	1	112.00	111.50	-1	2,257	-0.04%
2022/02/21	0	0.00	3	114.33	113.50	-3	2,253	-0.13%
2022/02/18	0	0.00	1	110.00	111.50	-1	2,228	-0.04%
2022/02/17	0	0.00	1.2	111.33	110.50	-1.2	2,241	-0.05%
2022/02/15	1.1	109.11	0	0.00	108.50	1.1	2,287	0.05%
2022/02/14	0	0.00	1	109.50	110.00	-1	2,309	-0.04%
2022/02/11	11	111.95	2	112.00	111.50	9	2,342	0.38%
2022/02/10	1	111.00	0	0.00	112.00	1	2,366	0.04%
2022/02/09	0	0.00	3	110.33	110.50	-3	2,447	-0.12%
2022/02/08	0	0.00	3	111.00	110.50	-3	2,457	-0.12%
2022/02/07	0	0.00	1	109.00	110.00	-1	2,461	-0.04%
2022/01/26	3	105.34	0	0.00	106.00	3	2,482	0.12%
2022/01/25	4	107.37	3	106.00	105.50	1	2,498	0.04%
2022/01/24	5.1	108.82	1	110.00	109.00	4.1	2,524	0.16%
2022/01/19	2	113.00	0	0.00	112.50	2	2,676	0.07%
2022/01/18	0.2	116.00	0	0.00	115.50	0.2	2,674	0.01%
2022/01/17	10	114.00	0	0.00	114.00	10	2,671	0.37%
2022/01/11	1	115.50	3	117.33	116.50	-2	2,728	-0.07%
2022/01/10	4	116.00	13	120.31	121.00	-9	2,728	-0.33%
2022/01/07	0.2	117.50	2	115.75	116.50	-1.8	2,746	-0.07%
2022/01/06	0	0.00	1	114.50	114.50	-1	2,795	-0.04%
2022/01/03	1	110.00	1	113.00	114.00	0	3,122	0.00%
2021/12/29	1	110.50	0	0.00	111.00	1	4,067	0.02%
2021/12/28	0	0.00	1	110.50	110.50	-1	4,345	-0.02%
2021/12/24	2	111.00	0	0.00	110.50	2	5,362	0.04%
2021/12/23	1	112.00	0	0.00	111.50	1	5,554	0.02%
2021/12/21	1	113.50	0	0.00	114.00	1	5,597	0.02%
2021/12/20	16	118.34	5	117.90	114.00	11	5,569	0.20%
2021/12/17	4	116.50	31.5	117.63	116.50	-27.5	5,313	-0.52%
2021/12/16	0	0.00	2	110.50	111.00	-2	5,099	-0.04%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/10	13	108.42	0	0.00	108.50	13	5,104	0.25%
2021/12/08	4	112.25	1	112.00	110.50	3	5,113	0.06%
2021/12/07	2	111.00	0	0.00	111.00	2	5,148	0.04%
2021/12/06	1	111.00	0	0.00	110.50	1	5,157	0.02%
2021/12/02	0	0.00	1	112.50	110.00	-1	5,170	-0.02%
2021/12/01	1	110.50	0	0.00	112.00	1	5,183	0.02%
2021/11/30	0	0.00	2	110.00	112.00	-2	5,196	-0.04%
2021/11/29	1	107.50	4	107.50	109.00	-3	5,193	-0.06%
2021/11/26	2	110.50	0	0.00	110.00	2	5,190	0.04%
2021/11/25	5	112.50	0	0.00	111.50	5	5,200	0.10%
2021/11/24	8	113.00	10	115.75	112.00	-2	5,212	-0.04%
2021/11/19	1	111.50	1	112.00	111.50	0	5,154	0.00%
2021/11/18	0	109.00	0	0.00	109.00	0	5,126	0.00%
2021/11/17	1	108.00	0	0.00	107.50	1	5,138	0.02%
2021/11/16	0	0.00	1	108.50	108.50	-1	5,148	-0.02%
2021/11/15	7	108.79	1	108.50	109.00	6	5,155	0.12%
2021/11/10	6	115.58	6	114.83	114.00	0	5,123	0.00%
2021/11/09	2	113.75	0	0.00	114.50	2	5,111	0.04%
2021/11/08	7	113.36	13	115.65	114.00	-6	5,101	-0.12%
2021/11/05	0	0.00	9	112.00	110.50	-9	5,044	-0.18%
2021/11/04	0	0.00	1	111.50	110.50	-1	5,066	-0.02%
2021/11/03	7	114.50	0	0.00	112.00	7	5,088	0.14%
2021/11/01	1	116.50	7	116.00	115.00	-6	5,076	-0.12%
2021/10/29	25	113.46	19	114.50	113.00	6	5,063	0.12%
2021/10/28	34	112.78	37	111.00	114.00	-3	5,017	-0.06%
2021/10/27	2	108.00	2	109.00	109.00	0	4,896	0.00%
2021/10/26	0	0.00	1	107.00	106.00	-1	4,881	-0.02%
2021/10/25	5	105.60	1	106.00	105.50	4	4,873	0.08%
2021/10/22	9	105.39	0	0.00	105.50	9	4,896	0.18%
2021/10/21	4	108.37	4	107.50	108.00	0	4,909	0.00%
2021/10/20	5	107.50	5	107.00	106.50	0	4,874	0.00%
2021/10/19	2	108.00	1	108.50	108.00	1	4,845	0.02%
2021/10/18	82	107.59	73	109.50	107.50	9	4,837	0.19%
2021/10/15	70	110.30	65	110.94	110.50	5	4,826	0.10%
2021/10/14	73	111.78	63	116.53	111.50	10	4,733	0.21%
2021/10/13	3	115.50	16	114.63	118.00	-13	4,607	-0.28%
2021/10/12	60	113.13	59	119.02	113.00	1	4,523	0.02%
2021/10/08	65	121.05	68	122.33	121.00	-3	4,420	-0.07%
2021/10/07	77	122.50	68	121.24	123.50	9	4,316	0.21%
2021/10/06	24	127.94	24.1	126.43	122.00	-0.1	4,053	0.00%
2021/10/05	76	122.18	79	120.27	123.50	-3	3,406	-0.09%
2021/10/04	21	118.52	23	118.83	121.50	-2	3,164	-0.06%
2021/10/01	19	118.66	19	119.26	113.00	0	2,791	0.00%
2021/09/30	4	115.75	16	115.66	116.50	-12	2,257	-0.53%
2021/09/29	4	107.50	7	107.43	106.00	-3	2,115	-0.14%
2021/09/24	6	102.83	0	0.00	102.50	6	2,382	0.25%
2021/09/23	3	102.00	1	102.00	102.00	2	2,481	0.08%
2021/09/22	0	0.00	6	101.50	102.50	-6	2,597	-0.23%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/16	0	0.00	1	104.00	104.00	-1	2,764	-0.04%
2021/09/15	3	106.33	0	0.00	104.50	3	2,857	0.10%
2021/09/14	5.1	106.79	4	108.00	105.00	1.1	3,029	0.04%
2021/09/10	0	0.00	2	109.25	109.50	-2	3,531	-0.06%
2021/09/09	0	0.00	1	106.50	106.50	-1	3,588	-0.03%
2021/09/08	3	105.00	0	0.00	103.00	3	3,798	0.08%
2021/09/06	1	107.00	0	0.00	106.50	1	4,273	0.02%
2021/09/03	1	110.00	0	0.00	108.50	1	4,632	0.02%
2021/09/01	2	111.25	13	112.00	111.00	-11	5,140	-0.21%
2021/08/31	13	111.00	0	0.00	112.00	13	5,146	0.25%
2021/08/30	1	111.00	0	0.00	112.00	1	5,221	0.02%
2021/08/27	1	113.00	1	113.00	113.00	0	5,559	0.00%
2021/08/26	17	117.97	18	115.22	115.00	-1	5,594	-0.02%
2021/08/24	0	0.00	0.1	110.50	110.50	-0.1	5,669	0.00%
2021/08/23	1	109.00	1	110.00	109.50	0	5,800	0.00%
2021/08/20	3	108.17	1	108.00	108.50	2	5,868	0.03%
2021/08/19	1	111.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	2.1	110.76	0	0.00	115.00	2.1	5,895	0.03%
2021/08/16	0	0.00	5	114.30	113.00	-5	5,915	-0.08%
2021/08/12	0.1	113.50	1	114.00	115.00	-1	5,937	-0.02%
2021/08/11	3.1	114.71	0	0.00	114.50	3.1	5,995	0.05%
2021/08/10	1	117.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	0	0.00	1	118.00	119.50	-1	6,130	-0.02%
2021/08/06	3	117.83	2	118.50	116.50	1	6,187	0.02%
2021/08/04	2.1	118.76	0	0.00	118.50	2.1	6,460	0.03%
2021/08/03	0	0.00	1	123.00	122.50	-1	6,669	-0.01%
2021/08/02	0	0.00	2	123.75	124.00	-2	6,996	-0.03%
2021/07/29	1	121.00	0	0.00	122.00	1	7,252	0.01%
2021/07/28	1	119.00	0.1	123.50	123.00	0.9	7,292	0.01%
2021/07/27	4.2	124.42	4	122.25	121.00	0.2	7,352	0.00%
2021/07/26	3.1	125.52	0	0.00	125.00	3.1	7,485	0.04%
2021/07/22	1	128.00	4	126.51	126.50	-3	7,517	-0.04%
2021/07/21	3	131.50	2	131.50	127.50	1	7,536	0.01%
2021/07/20	0	0.00	3	130.83	129.00	-3	7,521	-0.04%
2021/07/16	1	128.50	0	0.00	128.00	1	7,575	0.01%
2021/07/15	1	129.00	5	129.60	131.00	-4	7,606	-0.05%
2021/07/13	6.1	128.17	1	127.00	126.00	5.1	7,810	0.06%
2021/07/12	4	130.25	6	130.00	129.00	-2	7,844	-0.03%
2021/07/09	42	129.33	38	130.95	129.00	4	7,879	0.05%
2021/07/08	2	131.25	3	129.33	133.50	-1	7,911	-0.01%
2021/07/07	3	131.17	2	131.00	130.50	1	7,908	0.01%
2021/07/06	7	134.21	3	134.17	134.00	4	7,945	0.05%
2021/07/05	5	137.30	5	136.00	136.00	0	7,924	0.00%
2021/07/02	0	0.00	3	132.50	133.50	-3	7,828	-0.04%
2021/07/01	3	131.33	6.3	130.48	129.50	-3.3	7,797	-0.04%
2021/06/30	2.3	133.70	1	134.02	134.00	1.3	7,705	0.02%
2021/06/29	5	133.10	4	133.38	131.50	1	7,616	0.01%
2021/06/28	5	131.90	75	133.56	131.50	-70	7,515	-0.93%
2021/06/25	32.1	135.14	3	134.67	131.50	29.1	7,436	0.39%
2021/06/24	6	134.50	3	135.33	134.50	3	7,399	0.04%
2021/06/23	8.2	136.43	14.3	140.64	134.00	-6.1	7,310	-0.08%
2021/06/22	19.3	140.37	11.2	139.66	137.50	8.1	7,170	0.11%
2021/06/21	2	133.50	13	133.42	133.50	-11	6,799	-0.16%
2021/06/18	3	132.68	49	132.17	132.50	-46	6,703	-0.69%
2021/06/17	42	134.91	3.1	134.02	132.50	39	6,614	0.59%
2021/06/16	59.1	132.74	3	133.34	132.50	56	6,410	0.87%
2021/06/15	1	128.52	11	129.77	130.00	-10	6,149	-0.16%
2021/06/11	12.2	127.29	25	127.80	124.50	-12.8	5,929	-0.22%
2021/06/10	15	122.93	47	122.89	121.50	-32	5,562	-0.58%
2021/06/09	1	121.50	25	120.48	123.50	-24	5,306	-0.45%
2021/06/08	1	113.00	1	112.50	112.50	0	5,065	0.00%
2021/06/07	25	115.06	21	111.95	111.50	4	5,059	0.08%
2021/06/04	46	121.03	24.3	123.48	116.00	21.7	4,986	0.43%
2021/06/03	0	0.00	3	116.17	116.00	-3	4,642	-0.06%
2021/06/02	0	0.00	1	116.00	115.00	-1	4,624	-0.02%
2021/06/01	2	114.00	2	113.50	113.50	0	4,574	0.00%
2021/05/31	0.1	109.00	6	112.09	110.50	-5.9	4,564	-0.13%
2021/05/28	7	107.57	26	107.33	106.00	-19	4,450	-0.43%
2021/05/27	7	104.93	0	0.00	105.50	7	4,400	0.16%
2021/05/26	1	102.50	2	104.50	104.50	-1	4,505	-0.02%
2021/05/25	2	104.00	6.3	103.86	103.50	-4.3	4,499	-0.10%
2021/05/20	6	102.42	0	0.00	101.50	6	4,619	0.13%
2021/05/19	1	108.50	5	105.50	106.00	-4	4,617	-0.09%
2021/05/18	5	102.20	2	103.00	104.50	3	4,604	0.07%
2021/05/17	6	99.75	12	95.91	95.50	-6	4,577	-0.13%
2021/05/14	9	107.06	2	108.25	106.00	7	4,465	0.16%
2021/05/13	2	104.20	6	106.83	106.00	-4	4,390	-0.09%
2021/05/12	22	106.45	28.1	111.94	105.50	-6.1	4,288	-0.14%
2021/05/11	47	121.62	8	118.75	116.00	39	4,090	0.95%
2021/05/10	18	123.69	85.2	124.40	122.50	-67.2	3,867	-1.74%
2021/05/07	5.5	117.27	3	117.50	116.50	2.5	3,558	0.07%
2021/05/06	3	113.00	29	117.01	119.00	-26	3,469	-0.75%
2021/05/05	4	110.75	4	110.88	109.00	0	3,343	0.00%
2021/05/04	7.1	107.29	36	106.31	106.50	-28.9	3,356	-0.86%
2021/05/03	41.3	116.75	11	115.95	112.00	30.3	3,386	0.89%
2021/04/29	1	116.00	5	116.20	116.00	-4	3,283	-0.12%
2021/04/28	0	0.00	5	113.50	113.50	-5	3,255	-0.15%
2021/04/27	1	114.00	2	116.25	114.00	-1	3,268	-0.03%
2021/04/26	17	113.35	7	114.86	115.00	10	3,267	0.31%
2021/04/23	0	0.00	1	111.50	112.00	-1	3,305	-0.03%
2021/04/22	39	112.05	39	116.41	112.00	0	3,332	0.00%
2021/04/21	1	118.50	5	116.50	116.50	-4	3,284	-0.12%
2021/04/20	5	119.40	2	117.75	117.50	3	3,261	0.09%
2021/04/19	53	118.85	63	116.24	119.00	-10	3,242	-0.31%
2021/04/16	7	114.64	27	114.94	114.00	-20	3,150	-0.64%
2021/04/15	5	113.10	3	113.00	112.00	2	3,155	0.06%
2021/04/14	3	109.50	4	110.63	110.50	-1	3,196	-0.03%
2021/04/13	5	111.50	2	113.50	110.50	3	3,157	0.10%
2021/04/12	5	112.50	20	111.20	112.00	-15	3,162	-0.48%
2021/04/09	8	108.81	3	109.00	108.00	5	3,138	0.16%
2021/04/08	11	110.23	10.1	110.21	110.50	1	3,123	0.03%
2021/04/07	3	107.83	2	107.75	108.00	1	3,132	0.03%
2021/04/06	1.1	106.50	3	106.00	106.50	-2	3,160	-0.06%
2021/04/01	5	105.50	0	0.00	106.00	5	3,207	0.16%
2021/03/31	3	106.83	0	0.00	106.00	3	3,224	0.09%
2021/03/30	1	107.50	2	106.50	108.50	-1	3,245	-0.03%
2021/03/29	2	104.50	0	0.00	105.50	2	3,277	0.06%
2021/03/26	4	105.00	1	105.00	105.50	3	3,391	0.09%
2021/03/25	27	105.30	36	105.21	105.00	-9	3,485	-0.26%
2021/03/24	6.1	106.59	5	106.60	106.00	1.1	3,537	0.03%
2021/03/23	1	109.51	1	109.50	109.50	0	3,558	0.00%
2021/03/22	7	110.86	5	111.00	111.00	2	3,572	0.06%
2021/03/19	1	112.00	0	0.00	111.50	1	3,659	0.03%
2021/03/18	3	114.00	2.3	113.56	113.50	0.7	3,700	0.02%
2021/03/16	5	112.00	0	0.00	112.00	5	3,793	0.13%
2021/03/15	2	113.00	0	0.00	112.50	2	3,836	0.05%
2021/03/12	11	113.14	0	0.00	112.00	11	3,859	0.29%
2021/03/11	2	113.50	6	113.58	113.50	-4	3,876	-0.10%
2021/03/10	1	112.00	5	114.00	113.50	-4	3,905	-0.10%
2021/03/09	0	0.00	10	111.75	111.50	-10	3,947	-0.25%
2021/03/08	3	112.00	19	113.34	110.50	-16	3,991	-0.40%
2021/03/05	20	112.85	25	113.66	112.00	-5	4,015	-0.12%
2021/03/04	16	115.41	10	114.50	113.00	6	4,113	0.15%
2021/03/03	1	114.50	13	112.46	114.00	-12	4,160	-0.29%
2021/03/02	2	113.25	9	113.72	113.50	-7	4,227	-0.17%
2021/02/26	27	117.11	11.2	119.24	114.00	15.8	4,366	0.36%
2021/02/25	3	114.17	8	114.81	115.00	-5	4,307	-0.12%
2021/02/24	6.3	114.24	4	113.63	114.00	2.3	4,359	0.05%
2021/02/23	0	0.00	0.1	115.67	115.50	-0.1	4,389	0.00%
2021/02/22	12	113.25	2.1	114.01	115.00	9.9	4,366	0.23%
2021/02/19	4	110.25	1	110.50	111.50	3	4,314	0.07%
2021/02/18	6	109.75	3.1	111.00	109.50	3	4,362	0.07%
2021/02/17	4	106.88	3.1	107.02	108.00	1	4,402	0.02%
2021/02/05	0	103.50	0	0.00	103.50	0	4,388	0.00%
2021/02/04	0	0.00	5	103.50	105.00	-5	4,417	-0.11%
2021/02/03	2	103.00	2	104.75	102.00	0	4,432	0.00%
2021/02/02	0	0.00	1	104.00	103.00	-1	4,487	-0.02%
2021/02/01	3	102.67	3	101.67	104.00	0	4,622	0.00%
2021/01/29	2	100.51	1	102.50	100.50	1	4,630	0.02%
2021/01/28	0	0.00	1	105.00	104.00	-1	4,753	-0.02%
2021/01/26	9	108.06	5	108.00	109.00	4	4,830	0.08%
2021/01/25	5	108.30	22.1	109.26	110.50	-17.1	4,821	-0.35%
2021/01/22	5	104.20	5.1	104.41	105.00	-0.1	4,748	0.00%
2021/01/21	10	100.45	3	100.17	100.50	7	4,716	0.15%
2021/01/20	11	100.68	0	0.00	100.00	11	4,804	0.23%
2021/01/19	2	103.50	2	104.00	103.00	0	4,809	0.00%
2021/01/18	2	101.99	1	97.60	102.50	1	4,802	0.02%
2021/01/15	13	100.69	5	101.10	100.50	8	4,794	0.17%
2021/01/14	16	104.00	5	104.10	103.50	11	4,842	0.23%
2021/01/13	4	102.88	0	0.00	102.50	4	4,830	0.08%
2021/01/12	16	103.94	5	103.20	101.50	11	4,904	0.22%
2021/01/11	20	105.68	0	0.00	106.00	20	4,880	0.41%
2021/01/08	1	109.50	0	0.00	109.00	1	4,914	0.02%
2021/01/07	6	111.17	39	111.85	113.50	-33	4,952	-0.67%
2021/01/06	6	107.00	0	0.00	106.50	6	5,136	0.12%
2021/01/05	7	110.21	2	110.75	110.00	5	5,662	0.09%
2021/01/04	5	107.40	9	107.56	109.50	-4	5,885	-0.07%
2020/12/31	2	108.00	0	0.00	107.00	2	5,926	0.03%
2020/12/30	3	108.67	1	109.00	109.00	2	6,274	0.03%
2020/12/29	6	110.75	1	112.00	109.00	5	6,638	0.08%
2020/12/28	34	109.56	1	111.00	110.00	33	6,673	0.50%
2020/12/25	1	112.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	3	113.67	0	0.00	113.00	3	6,845	0.04%
2020/12/23	28	114.68	17	114.15	113.50	11	7,092	0.16%
2020/12/22	7	119.12	3	122.00	113.50	4	7,963	0.05%
2020/12/21	0	0.00	4	116.63	118.50	-4	7,993	-0.05%
2020/12/18	2	112.75	1	113.50	112.00	1	8,037	0.01%
2020/12/17	11	110.82	1	110.50	110.50	10	8,124	0.12%
2020/12/16	2	113.50	0	0.00	114.00	2	8,311	0.02%
2020/12/15	7	114.13	0	0.00	111.50	7	8,619	0.08%
2020/12/14	8.1	116.88	2	117.25	116.50	6.1	8,628	0.07%
2020/12/11	21	121.17	0	0.00	120.00	21	8,708	0.24%
2020/12/10	4	124.63	3	122.00	121.50	1	8,802	0.01%
2020/12/09	52	122.06	0	0.00	122.00	52	9,052	0.57%
2020/12/08	3	122.16	1	121.50	121.50	2	9,665	0.02%
2020/12/07	0	0.00	7	122.64	122.50	-7	9,957	-0.07%
2020/12/04	24	123.65	7	125.79	124.00	17	10,280	0.17%
2020/12/03	2	126.50	7	127.43	126.00	-5	10,551	-0.05%
2020/12/02	4	126.50	4	127.63	126.00	0	11,057	0.00%
2020/12/01	0	0.00	1	129.50	128.50	-1	11,168	-0.01%
2020/11/30	8	132.00	6	132.17	130.50	2	11,330	0.02%
2020/11/27	7	128.86	2	128.50	129.00	5	11,394	0.04%
2020/11/26	18	127.22	6	127.00	127.00	12	11,696	0.10%
2020/11/25	15	121.73	17	124.76	125.50	-2	12,113	-0.02%
2020/11/24	12	120.00	5	120.30	120.00	7	12,092	0.06%
2020/11/23	6.1	121.75	6	121.58	122.00	0.1	12,418	0.00%
2020/11/20	8	123.06	0	0.00	123.50	8	12,613	0.06%
2020/11/19	1	124.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	1	125.50	3	124.50	124.50	-2	13,059	-0.02%
2020/11/17	2.1	126.00	2	124.50	124.00	0.1	13,204	0.00%
2020/11/16	12.1	127.17	0	0.00	125.50	12.1	13,334	0.09%
2020/11/13	2	130.25	0	0.00	130.00	2	13,382	0.01%
2020/11/12	2	130.50	0	0.00	128.50	2	13,825	0.01%
2020/11/10	5	131.20	1	135.50	130.50	4	13,956	0.03%
2020/11/09	3	133.17	3	134.99	134.00	0	14,046	0.00%
2020/11/06	1	130.50	1	131.50	131.00	0	13,998	0.00%
2020/11/05	3	132.00	1.1	133.89	130.00	1.9	14,170	0.01%
2020/11/04	0	0.00	1	133.50	129.50	-1	14,447	-0.01%
2020/11/03	2.1	133.46	0	0.00	131.50	2.1	14,817	0.01%
2020/11/02	5	128.10	1	129.00	127.50	4	14,818	0.03%
2020/10/30	4	133.62	1	133.00	130.00	3	14,818	0.02%
2020/10/29	0	0.00	1	132.00	132.00	-1	14,959	-0.01%
2020/10/28	4	136.25	4	134.75	133.50	0	14,980	0.00%
2020/10/23	2	132.00	3	132.67	132.00	-1	15,697	-0.01%
2020/10/22	4	129.27	0	0.00	131.00	4	15,679	0.03%
2020/10/21	2	133.00	2	132.75	132.00	0	15,659	0.00%
2020/10/20	3.1	131.53	8	131.44	132.50	-4.9	15,711	-0.03%
2020/10/19	4	135.75	2	135.50	135.00	2	15,682	0.01%
2020/10/16	5	135.00	0	0.00	134.50	5	15,822	0.03%
2020/10/15	5	140.30	11	139.77	138.00	-6	15,821	-0.04%
2020/10/14	11	142.45	11	142.55	141.50	0	15,766	0.00%
2020/10/13	8	140.44	11	140.27	139.50	-3	15,613	-0.02%
2020/10/12	6	138.33	6	138.92	139.00	0	15,189	0.00%
2020/10/08	1	137.50	3	136.17	135.00	-2	15,200	-0.01%
2020/10/07	10	138.05	7	139.00	135.50	3	15,128	0.02%
2020/10/06	6	137.08	26.1	134.65	138.00	-20.1	14,831	-0.14%
2020/10/05	3	129.17	1	130.00	130.00	2	14,654	0.01%
2020/09/30	0	0.00	2	126.50	128.00	-2	14,650	-0.01%
2020/09/29	18	123.31	17	122.71	125.00	1	14,619	0.01%
2020/09/28	9.1	125.44	9	126.72	124.00	0.1	14,564	0.00%
2020/09/25	81.1	136.27	67	127.46	123.50	14.1	14,299	0.10%
2020/09/24	33	131.05	31	132.05	131.00	2	13,382	0.01%
2020/09/23	0	0.00	1	132.50	133.00	-1	13,238	-0.01%
2020/09/22	45	130.90	33	131.89	130.00	12	13,125	0.09%
2020/09/21	9	133.78	3	133.33	132.00	6	13,008	0.05%
2020/09/18	6	134.08	7	134.64	135.00	-1	12,802	-0.01%
2020/09/17	1	130.50	0	0.00	129.00	1	12,474	0.01%
2020/09/16	4	130.63	4	131.00	132.00	0	12,394	0.00%
2020/09/15	3	129.67	7	129.50	129.50	-4	12,266	-0.03%
2020/09/14	4	128.63	40	130.30	129.00	-36	12,154	-0.30%
2020/09/11	35	137.27	33	139.11	130.50	2	11,857	0.02%
2020/09/10	6	131.83	4	132.75	133.50	2	11,230	0.02%
2020/09/09	15	130.27	16	129.22	134.00	-1	10,947	-0.01%
2020/09/08	45	129.61	37	128.59	127.00	8	10,630	0.08%
2020/09/07	6	133.75	15	134.60	132.50	-9	10,371	-0.09%
2020/09/04	40	124.01	43	122.10	124.00	-3	9,944	-0.03%
2020/09/03	4	124.63	3	125.00	124.50	1	9,887	0.01%
2020/09/02	13	121.85	15	120.97	123.50	-2	9,735	-0.02%
2020/09/01	3	123.00	13	124.08	120.00	-10	9,670	-0.10%
2020/08/31	15	119.37	33	121.41	123.00	-18	9,339	-0.19%
2020/08/28	2	115.50	5	113.00	113.50	-3	8,874	-0.03%
2020/08/27	11	115.64	10	115.60	113.50	1	8,776	0.01%
2020/08/26	2	108.50	14	112.11	113.50	-12	8,455	-0.14%
2020/08/25	7	109.79	9	110.39	108.00	-2	8,298	-0.02%
2020/08/24	4	106.50	8	106.50	108.00	-4	8,316	-0.05%
2020/08/21	10	102.80	8	102.38	102.50	2	8,429	0.02%
2020/08/20	7	99.97	7	100.49	99.00	0	8,356	0.00%
2020/08/19	3	106.33	8	106.25	105.50	-5	8,192	-0.06%
2020/08/18	25	105.14	21	106.29	105.00	4	8,084	0.05%
2020/08/17	3	100.00	0	0.00	101.00	3	7,657	0.04%
2020/08/14	2	100.50	2	99.90	98.50	0	7,612	0.00%
2020/08/13	11	96.90	9	98.09	99.40	2	7,588	0.03%
2020/08/12	4	99.05	0	0.00	98.20	4	7,538	0.05%
2020/08/11	3	100.00	2	99.30	99.10	1	7,552	0.01%
2020/08/10	10	100.05	11	99.44	98.40	-1	7,429	-0.01%
2020/08/07	13	96.91	16	97.23	100.00	-3	7,137	-0.04%
2020/08/06	3	94.20	2	94.95	93.70	1	6,803	0.01%
2020/08/05	3	93.43	4	93.65	93.60	-1	6,815	-0.01%
2020/08/04	7	95.27	2.1	94.73	94.00	4.9	6,837	0.07%
2020/07/31	2	92.70	1	91.90	92.20	1	6,772	0.01%
2020/07/30	14	94.50	13	94.32	93.50	1	7,089	0.01%
2020/07/29	19	91.72	39	92.07	92.80	-20	7,121	-0.28%
2020/07/28	1	87.80	2	88.40	87.60	-1	6,862	-0.01%
2020/07/27	3	89.50	5	89.26	89.30	-2	6,882	-0.03%
2020/07/24	4	88.70	3	90.10	87.70	1	6,840	0.01%
2020/07/23	4	88.63	6	89.28	89.60	-2	6,813	-0.03%
2020/07/22	15	90.20	15	90.25	88.40	0	6,770	0.00%
2020/07/21	38	89.00	5	88.96	89.10	33	6,617	0.50%
2020/07/20	0	0.00	6	87.42	87.90	-6	6,546	-0.09%
2020/07/17	3	87.40	6	87.88	86.60	-3	6,502	-0.05%
2020/07/16	13	87.44	8	87.34	88.00	5	6,434	0.08%
2020/07/15	7	86.13	49	88.95	85.50	-42	6,338	-0.66%
2020/07/14	4	84.65	0	0.00	83.70	4	6,094	0.07%
2020/07/13	3	85.27	0	0.00	84.50	3	6,103	0.05%
2020/07/10	11	86.35	9	86.44	85.20	2	6,061	0.03%
2020/07/09	4	84.60	3	84.73	83.70	1	5,844	0.02%
2020/07/08	10	81.65	6	82.63	82.50	4	5,863	0.07%
2020/07/07	6	82.73	0	0.00	81.50	6	5,885	0.10%
2020/07/03	1	85.00	6	84.95	84.80	-5	5,902	-0.08%
2020/07/02	1	85.00	1	85.00	84.70	0	5,995	0.00%
2020/07/01	1	83.40	1	84.30	85.40	0	6,078	0.00%
2020/06/30	6	84.00	14	83.94	83.80	-8	6,148	-0.13%
2020/06/29	4	85.18	1	85.20	85.00	3	6,218	0.05%
2020/06/23	2	86.00	0	0.00	86.00	2	6,294	0.03%
2020/06/22	3	86.90	2	87.50	87.10	1	6,343	0.02%
2020/06/18	2	87.85	8	87.89	87.70	-6	6,471	-0.09%
2020/06/17	4	87.13	1	88.20	86.90	3	6,542	0.05%
2020/06/16	0	0.00	1	86.90	86.90	-1	6,739	-0.01%
2020/06/15	5	87.02	3	86.20	86.10	2	6,985	0.03%
2020/06/12	1	86.90	6	86.70	87.00	-5	7,107	-0.07%
2020/06/11	51	87.87	22	89.00	87.40	29	7,441	0.39%
2020/06/10	5	93.04	5	93.24	91.00	0	7,668	0.00%
2020/06/09	4	92.33	6	92.53	91.70	-2	8,053	-0.02%
2020/06/08	7	92.57	13	93.18	92.90	-6	8,207	-0.07%
2020/06/05	8	90.25	7	90.13	91.40	1	8,337	0.01%
2020/06/04	3	89.03	2	88.85	88.70	1	8,491	0.01%
2020/06/03	11	88.79	7	88.64	88.40	4	8,703	0.05%
2020/06/02	10	89.71	5	89.50	88.90	5	8,813	0.06%
2020/06/01	16	89.48	9	89.90	91.20	7	8,787	0.08%
2020/05/29	25	92.18	14	91.58	89.50	11	8,748	0.13%
2020/05/28	44	91.36	63	90.98	91.80	-19	8,599	-0.22%
2020/05/27	2	87.15	3	87.93	87.50	-1	8,429	-0.01%
2020/05/26	2	86.90	0	0.00	86.40	2	8,592	0.02%
2020/05/25	1	83.30	3	85.50	86.50	-2	8,772	-0.02%
2020/05/22	3	84.67	1	86.70	84.30	2	8,761	0.02%
2020/05/21	4	85.65	2	85.80	85.60	2	8,736	0.02%
2020/05/20	23	86.30	3	86.63	84.60	20	8,723	0.23%
2020/05/19	17	88.06	6	86.93	86.50	11	8,637	0.13%
2020/05/18	8	85.93	23	86.97	87.70	-15	8,557	-0.18%
2020/05/15	8	84.03	5	83.96	83.20	3	8,482	0.04%
2020/05/14	8	86.70	8	86.46	84.20	0	8,460	0.00%
2020/05/13	13	87.36	5	86.62	85.90	8	8,343	0.10%
2020/05/12	17	87.94	11	89.35	87.40	6	8,258	0.07%
2020/05/11	17	88.29	7	89.17	88.10	10	8,179	0.12%
2020/05/08	4	89.93	2	89.95	89.60	2	8,130	0.02%
2020/05/07	8	89.28	6	89.33	90.00	2	8,072	0.02%
2020/05/06	47	92.17	32	92.06	88.50	15	7,962	0.19%
2020/05/05	17	89.61	32	89.38	91.30	-15	7,567	-0.20%
2020/05/04	9	83.87	7	84.11	83.00	2	7,113	0.03%
2020/04/30	4	82.93	3.1	83.73	83.80	0.9	7,022	0.01%
2020/04/28	1	81.20	25	81.79	82.50	-24	6,967	-0.34%
2020/04/27	3	79.17	56	79.84	80.00	-53	6,962	-0.76%
2020/04/24	63	79.02	8	79.34	78.60	55	6,939	0.79%
2020/04/23	14	80.42	2	80.10	80.50	12	6,897	0.17%
2020/04/22	1	80.90	3	81.50	81.50	-2	6,872	-0.03%
2020/04/21	4	81.78	16	81.75	80.90	-12	6,863	-0.17%
2020/04/20	3	80.43	3	81.53	81.90	0	6,837	0.00%
2020/04/17	2	82.75	0	0.00	81.80	2	6,954	0.03%
2020/04/16	0	0.00	6	82.95	83.70	-6	6,962	-0.09%
2020/04/15	6	82.72	2	82.55	82.80	4	6,954	0.06%
2020/04/14	1	82.00	2	82.40	82.20	-1	6,966	-0.01%
2020/04/13	7	83.10	5	82.58	82.00	2	6,959	0.03%
2020/04/10	24	83.51	14	83.29	84.50	10	6,854	0.15%
2020/04/09	8	82.25	13	82.13	81.30	-5	6,781	-0.07%
2020/04/08	0.1	84.00	8	83.14	84.30	-7.9	6,713	-0.12%
2020/04/07	9	82.96	6	83.50	83.00	3	6,658	0.05%
2020/04/06	21	80.95	6	80.57	81.80	15	6,569	0.23%
2020/04/01	3	77.83	6	78.07	78.90	-3	6,473	-0.05%
2020/03/31	21	77.10	11	76.50	77.70	10	6,388	0.16%
2020/03/27	10	75.60	0	0.00	75.60	10	6,358	0.16%
2020/03/26	27	75.54	6	76.25	75.80	21	6,378	0.33%
2020/03/25	15	76.41	8	76.64	75.30	7	6,323	0.11%
2020/03/24	7	74.67	8	74.99	74.60	-1	6,241	-0.02%
2020/03/23	4	71.55	30	70.35	72.50	-26	6,196	-0.42%
2020/03/20	29	75.23	10	75.29	73.00	19	6,100	0.31%
2020/03/19	35	72.98	29	73.21	71.60	6	5,881	0.10%
2020/03/18	26	80.17	11	80.85	79.50	15	5,633	0.27%
2020/03/17	35	81.69	58	82.33	78.60	-23	5,468	-0.42%
2020/03/16	38	85.78	56	85.81	83.60	-18	5,091	-0.35%
2020/03/13	32	82.58	68	79.94	84.40	-36	4,749	-0.76%
2020/03/12	28	81.04	61	78.60	81.00	-33	4,251	-0.78%
2020/03/11	9	83.49	23	83.11	83.00	-14	4,036	-0.35%
2020/03/10	11	80.73	19	80.97	83.30	-8	3,777	-0.21%
2020/03/09	14	80.10	18	79.95	78.60	-4	3,560	-0.11%
2020/03/06	34	79.02	33	79.14	78.70	1	3,313	0.03%
2020/03/05	8	77.79	6	77.68	77.50	2	3,167	0.06%
2020/03/04	3	76.53	10	76.02	75.90	-7	3,118	-0.22%
2020/03/03	7	79.44	17	78.85	78.10	-10	3,053	-0.33%
2020/03/02	45	75.14	17	77.56	79.00	28	2,907	0.96%
2020/02/27	14	77.20	32	77.75	73.60	-18	2,709	-0.66%
2020/02/26	11	76.75	27	76.23	77.00	-16	2,456	-0.65%
2020/02/25	0	0.00	3	73.20	73.40	-3	2,230	-0.13%
2020/02/24	2	73.10	5.3	73.19	73.20	-3.3	2,209	-0.15%
2020/02/21	1	73.00	1	72.90	73.10	0	2,184	0.00%
2020/02/20	0	0.00	1	72.80	72.60	-1	2,157	-0.05%
2020/02/19	1	72.20	0	0.00	72.30	1	2,161	0.05%
2020/02/18	0	0.00	4	72.50	71.80	-4	2,151	-0.19%
2020/02/17	3	71.77	4	72.03	72.30	-1	2,152	-0.05%
2020/02/14	1	69.50	1	69.40	69.50	0	2,097	0.00%
2020/02/13	1	69.00	0	0.00	68.70	1	2,132	0.05%
2020/02/11	1	68.70	0	0.00	68.50	1	2,196	0.05%
2020/02/10	2	66.70	2	66.10	67.80	0	2,236	0.00%
2020/02/07	0	0.00	8	67.66	67.40	-8	2,334	-0.34%
2020/02/06	1	69.00	13	68.90	68.90	-12	2,498	-0.48%
2020/02/05	3	68.33	2	68.20	68.10	1	2,498	0.04%
2020/02/04	0	0.00	2	67.70	67.80	-2	2,508	-0.08%
2020/02/03	4	64.65	3	65.47	66.90	1	2,519	0.04%
2020/01/30	3	68.73	2	67.00	66.90	1	2,568	0.04%
2020/01/20	1	71.90	3	71.80	71.80	-2	2,529	-0.08%
2020/01/17	1.3	71.78	5	71.80	71.80	-3.7	2,589	-0.14%
2020/01/16	24	71.75	3.3	72.25	72.60	20.7	2,596	0.80%
2020/01/15	3	71.67	0	0.00	71.30	3	2,611	0.11%
2020/01/14	1	72.50	3	72.50	72.30	-2	2,602	-0.08%
2020/01/13	12	73.33	7	74.43	72.50	5	2,575	0.19%
2020/01/10	0	0.00	1	70.10	70.10	-1	2,429	-0.04%
2020/01/09	4	68.90	0	0.00	68.50	4	2,378	0.17%
2020/01/08	4	68.40	0	0.00	68.00	4	2,370	0.17%
2020/01/07	3	70.47	0	0.00	70.30	3	2,375	0.13%
2020/01/06	1.3	71.15	0	0.00	71.10	1.3	2,437	0.05%
2020/01/03	3	71.60	5	72.34	71.40	-2	2,505	-0.08%
2020/01/02	0	0.00	2	72.80	72.60	-2	2,547	-0.08%
2019/12/31	2	72.20	0	0.00	72.20	2	2,540	0.08%
2019/12/27	5	72.38	3	72.40	72.10	2	2,547	0.08%
2019/12/26	2	72.30	2	72.55	72.10	0	2,562	0.00%
2019/12/25	2	73.20	4	73.45	72.60	-2	2,559	-0.08%
2019/12/24	27	76.07	5	75.60	75.00	22	2,531	0.87%
2019/12/23	9	74.93	15	75.00	75.80	-6	2,496	-0.24%
2019/12/20	1	73.70	22	72.80	73.20	-21	2,407	-0.87%
2019/12/19	0	0.00	10	73.10	72.70	-10	2,446	-0.41%
2019/12/18	11	73.08	1	72.30	73.20	10	2,448	0.41%
2019/12/17	1	72.20	0	0.00	72.00	1	2,433	0.04%
2019/12/16	1	72.30	1	72.20	72.00	0	2,484	0.00%
2019/12/13	1	72.40	4	72.70	72.10	-3	2,561	-0.12%
2019/12/12	0	0.00	1	71.40	71.30	-1	2,566	-0.04%
2019/12/11	0	0.00	1	71.40	71.20	-1	2,681	-0.04%
2019/12/10	2	71.65	1	72.00	71.80	1	2,719	0.04%
2019/12/06	1	71.00	3	71.13	71.00	-2	2,801	-0.07%
2019/12/05	0	0.00	17	71.25	71.20	-17	2,834	-0.60%
2019/12/03	2	71.40	8	71.62	71.50	-6	2,916	-0.21%
2019/12/02	3	70.73	0	0.00	70.60	3	2,969	0.10%
2019/11/29	4	71.65	0	0.00	71.40	4	3,058	0.13%
2019/11/28	11	72.75	2	72.35	72.20	9	3,064	0.29%
2019/11/27	0	0.00	7	73.30	73.10	-7	3,066	-0.23%
2019/11/26	2	73.80	5	73.76	73.80	-3	3,088	-0.10%
2019/11/25	7	72.64	0	0.00	72.70	7	3,105	0.23%
2019/11/22	2	71.80	2	72.00	71.80	0	3,144	0.00%
2019/11/21	1.1	72.27	0	0.00	71.90	1.1	3,146	0.03%
2019/11/18	1	73.00	0	0.00	72.10	1	3,221	0.03%
2019/11/14	7	73.71	7	72.50	72.50	0	3,203	0.00%
2019/11/13	11	74.41	11	74.26	74.20	0	3,175	0.00%
2019/11/12	5	75.10	2	74.65	74.60	3	3,174	0.09%
2019/11/11	1	73.10	3	74.77	73.00	-2	3,136	-0.06%
2019/11/08	13	77.00	0	0.00	75.60	13	3,100	0.42%
2019/11/07	11	76.19	8	75.78	76.30	3	3,072	0.10%
2019/11/06	7	76.30	14	76.91	75.20	-7	3,027	-0.23%
2019/11/05	17	75.72	32	75.83	75.00	-15	2,937	-0.51%
2019/11/04	1	72.50	3	73.03	73.10	-2	2,784	-0.07%
2019/10/31	6	71.88	5	71.30	71.30	1	2,826	0.04%
2019/10/30	22	71.57	1	71.90	72.40	21	2,853	0.74%
2019/10/29	11	71.44	1	70.70	70.50	10	2,838	0.35%
2019/10/28	2	71.60	0	0.00	72.00	2	2,938	0.07%
2019/10/25	6	73.00	0	0.00	71.50	6	3,007	0.20%
2019/10/24	1	73.90	0	0.00	73.80	1	3,101	0.03%
2019/10/23	1	73.70	1	73.50	73.50	0	3,136	0.00%
2019/10/22	1	74.60	1	75.10	74.70	0	3,198	0.00%
2019/10/17	3	75.07	2	75.70	75.20	1	3,452	0.03%
2019/10/16	4	76.00	7	75.57	75.30	-3	3,670	-0.08%
2019/10/15	11	76.85	0	0.00	76.00	11	4,065	0.27%
2019/10/09	0	0.00	2	77.15	77.40	-2	4,093	-0.05%
2019/10/08	5	76.74	7	76.60	76.20	-2	4,021	-0.05%
2019/10/07	0	0.00	6	74.82	75.10	-6	3,963	-0.15%
2019/10/04	1	74.70	0	0.00	74.50	1	3,973	0.03%
2019/10/03	1	74.80	0	0.00	74.60	1	4,037	0.02%
2019/10/01	12	75.40	1	75.60	75.30	11	4,009	0.27%
2019/09/27	1	74.20	0	0.00	73.90	1	4,033	0.02%
2019/09/26	14	76.79	9	76.10	75.30	5	4,005	0.12%
2019/09/24	2	77.80	6	77.07	77.00	-4	3,966	-0.10%
2019/09/23	2	76.20	12	75.68	75.80	-10	3,918	-0.26%
2019/09/20	9	76.31	9	76.06	75.80	0	3,914	0.00%
2019/09/19	11	76.54	21	76.80	76.30	-10	3,899	-0.26%
2019/09/18	38	77.82	0	0.00	77.70	38	3,860	0.98%
2019/09/17	0	0.00	4	77.68	77.30	-4	3,835	-0.10%
2019/09/16	2	78.30	9	79.61	77.50	-7	3,934	-0.18%
2019/09/12	3	77.33	5	77.06	76.80	-2	3,825	-0.05%
2019/09/11	1	76.00	2	76.65	76.60	-1	3,803	-0.03%
2019/09/10	30	74.55	3	76.00	74.80	27	3,744	0.72%
2019/09/09	0	0.00	1	75.60	75.20	-1	3,710	-0.03%
2019/09/06	0	0.00	10	75.51	76.00	-10	3,696	-0.27%
2019/09/05	2	74.30	0	0.00	74.20	2	3,689	0.05%
2019/09/04	6	74.82	1	74.80	74.90	5	3,762	0.13%
2019/09/03	6	74.53	16	75.08	74.10	-10	3,726	-0.27%
2019/09/02	0	0.00	2	70.95	71.60	-2	3,675	-0.05%
2019/08/30	1	69.30	1	69.30	69.30	0	3,729	0.00%
2019/08/29	5	68.70	3	68.80	69.10	2	3,896	0.05%
2019/08/28	3	68.67	0	0.00	68.00	3	3,922	0.08%
2019/08/27	21	70.44	0	0.00	70.00	21	3,929	0.53%
2019/08/26	1	70.60	6	71.35	71.30	-5	3,998	-0.13%
2019/08/22	7	71.71	0	0.00	71.30	7	3,966	0.18%
2019/08/21	1	72.80	1	73.00	73.00	0	3,928	0.00%
2019/08/20	3	72.73	0	0.00	72.10	3	3,923	0.08%
2019/08/19	2	73.65	0	0.00	72.90	2	3,923	0.05%
2019/08/16	8	72.44	7	73.06	73.50	1	3,934	0.03%
2019/08/15	7	71.56	1	71.70	71.40	6	3,938	0.15%
2019/08/14	6	73.48	0	0.00	72.60	6	3,974	0.15%
2019/08/13	2	74.10	0	0.00	73.40	2	4,081	0.05%
2019/08/12	10	74.43	4	75.00	74.30	6	4,085	0.15%
2019/08/08	6	74.28	1	73.90	74.30	5	4,088	0.12%
2019/08/07	4	72.58	0	0.00	72.10	4	4,098	0.10%
2019/08/06	23	71.38	20	72.22	72.60	3	4,114	0.07%
2019/08/02	9	72.98	14	73.36	73.40	-5	4,112	-0.12%
2019/08/01	11	75.55	4	76.38	75.40	7	4,051	0.17%
2019/07/31	6	76.18	5	76.68	76.60	1	4,034	0.02%
2019/07/30	40	77.12	7	76.93	75.80	33	4,001	0.82%
2019/07/29	17	80.06	10	80.18	79.90	7	3,882	0.18%
2019/07/26	8	81.96	14	81.64	81.60	-6	3,842	-0.16%
2019/07/25	3	80.43	2	80.10	79.80	1	3,739	0.03%
2019/07/24	2	79.70	5	80.50	79.80	-3	3,714	-0.08%
2019/07/23	0	0.00	16	78.75	79.00	-16	3,639	-0.44%
2019/07/22	5	79.66	3	79.63	78.80	2	3,615	0.06%
2019/07/19	3	79.47	9	78.67	79.20	-6	3,610	-0.17%
2019/07/18	22	78.32	30	79.30	76.80	-8	3,515	-0.23%
2019/07/17	40	78.33	50	77.45	78.10	-10	3,303	-0.30%
2019/07/16	16	72.81	43.6	72.69	74.00	-27.6	2,902	-0.95%
2019/07/15	2	69.65	0	0.00	69.30	2	2,751	0.07%
2019/07/11	0	0.00	1	70.40	69.80	-1	2,876	-0.03%
2019/07/10	2	70.25	20	70.14	70.30	-18	2,876	-0.63%
2019/07/09	0	0.00	10	70.81	70.50	-10	2,869	-0.35%
2019/07/05	1	69.00	11	68.70	69.20	-10	2,877	-0.35%
2019/07/04	0	0.00	4	69.40	69.00	-4	2,863	-0.14%
2019/07/03	0	0.00	1	67.20	67.10	-1	2,838	-0.04%
2019/07/02	1	66.50	0	0.00	67.00	1	2,871	0.03%
2019/07/01	3	65.20	1	65.70	65.10	2	2,891	0.07%
2019/06/28	1	65.40	0	0.00	64.90	1	2,906	0.03%
2019/06/27	1	66.20	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	3	66.60	66.40	-3	2,975	-0.10%
2019/06/25	1	66.20	1	66.60	66.20	0	3,000	0.00%
2019/06/24	1	65.50	6	65.60	66.10	-5	3,004	-0.17%
2019/06/21	7	67.49	21	66.75	66.90	-14	2,962	-0.47%
2019/06/20	1	70.40	0	0.00	69.90	1	2,865	0.03%
2019/06/19	1	70.00	0	0.00	69.90	1	2,941	0.03%
2019/06/18	0	0.00	1	69.60	69.30	-1	3,037	-0.03%
2019/06/14	1	69.50	2	69.60	69.60	-1	3,334	-0.03%
2019/06/13	8	69.84	4	70.23	69.60	4	3,325	0.12%
2019/06/12	9	70.97	16	71.15	70.00	-7	3,290	-0.21%
2019/06/11	10	69.87	8	69.56	69.30	2	3,206	0.06%
2019/06/10	5	69.74	4	69.93	70.10	1	3,183	0.03%
2019/06/06	8	68.65	8	68.16	68.70	0	3,137	0.00%
2019/06/05	20	68.33	13	68.55	68.60	7	3,078	0.23%
2019/06/04	1	66.20	1	66.20	66.00	0	2,931	0.00%
2019/06/03	2	65.95	3	64.97	64.10	-1	2,900	-0.03%
2019/05/31	9	65.43	14	65.17	65.40	-5	2,850	-0.18%
2019/05/29	2	62.50	1	62.50	62.10	1	2,775	0.04%
2019/05/28	2	62.20	0	0.00	62.20	2	2,772	0.07%
2019/05/24	2	62.95	1	63.70	62.30	1	2,789	0.04%
2019/05/23	5	63.00	2	63.15	63.10	3	2,807	0.11%
2019/05/22	1	62.60	1	63.40	62.40	0	2,851	0.00%
2019/05/20	4	64.35	7	64.76	64.40	-3	2,977	-0.10%
2019/05/17	2	60.05	0	0.00	60.80	2	2,901	0.07%
2019/05/16	2	61.40	0	0.00	60.00	2	2,945	0.07%
2019/05/15	10	61.71	1	62.20	62.60	9	2,945	0.31%
2019/05/14	1	56.80	13	57.40	60.40	-12	2,978	-0.40%
2019/05/13	1	60.80	20	59.61	59.00	-19	3,060	-0.62%
2019/05/10	2	62.20	3	61.07	60.80	-1	3,121	-0.03%
2019/05/09	1	62.00	1	62.50	62.00	0	3,214	0.00%
2019/05/08	2	64.00	1	64.50	62.70	1	3,271	0.03%
2019/05/07	0	0.00	2	63.80	63.70	-2	3,348	-0.06%
2019/05/06	0	0.00	1	63.50	63.60	-1	3,616	-0.03%
2019/05/03	6	63.00	0	0.00	63.50	6	3,946	0.15%
2019/05/02	30	62.71	1	62.70	62.40	29	4,045	0.72%
2019/04/30	2	61.35	7	61.24	60.90	-5	4,023	-0.12%
2019/04/29	3	62.50	1	62.60	62.00	2	4,088	0.05%
2019/04/26	3	62.93	1	64.00	62.40	2	4,083	0.05%
2019/04/25	7	65.64	4	66.50	64.60	3	4,066	0.07%
2019/04/24	0	0.00	31	69.00	68.40	-31	4,033	-0.77%
2019/04/23	2	69.10	0	0.00	68.20	2	4,058	0.05%
2019/04/19	5	69.50	3	68.70	68.20	2	4,055	0.05%
2019/04/18	4	68.23	12	66.60	70.00	-8	4,143	-0.19%
2019/04/17	8	70.93	2.4	69.48	69.40	5.6	4,083	0.14%
2019/04/16	1	72.10	3	71.90	71.90	-2	4,072	-0.05%
2019/04/15	1	72.40	1	72.50	72.50	0	4,159	0.00%
2019/04/12	7	72.09	2	71.40	71.90	5	4,313	0.12%
2019/04/11	7	75.04	14	75.32	74.00	-7	4,398	-0.16%
2019/04/10	7	73.46	0	0.00	74.50	7	4,433	0.16%
2019/04/09	10	73.35	0	0.00	73.60	10	4,515	0.22%
2019/04/08	14	73.77	1	73.50	74.10	13	4,521	0.29%
2019/04/03	1	73.70	10	74.30	73.70	-9	4,517	-0.20%
2019/04/02	12	71.98	3	72.43	72.00	9	4,550	0.20%
2019/04/01	17	73.08	1	71.90	71.70	16	4,815	0.33%
2019/03/29	2	73.30	12	72.45	74.00	-10	4,907	-0.20%
2019/03/28	6	71.55	0	0.00	71.40	6	4,929	0.12%
2019/03/26	10	74.47	1	74.60	73.80	9	5,053	0.18%
2019/03/25	19	74.27	0	0.00	74.00	19	5,074	0.37%
2019/03/22	8	75.16	10	75.82	76.30	-2	5,057	-0.04%
2019/03/21	13	75.94	13	76.31	74.20	0	5,039	0.00%
2019/03/20	14	75.55	13	75.34	75.80	1	4,979	0.02%
2019/03/19	5	72.16	21	70.60	72.50	-16	4,803	-0.33%
2019/03/18	0	0.00	4	69.53	69.40	-4	4,713	-0.08%
2019/03/15	7	68.60	10	69.60	69.00	-3	4,770	-0.06%
2019/03/14	5	68.20	6	70.02	68.20	-1	4,799	-0.02%
2019/03/13	1	69.80	0	0.00	69.00	1	4,848	0.02%
2019/03/12	0	0.00	2	70.15	69.10	-2	4,923	-0.04%
2019/03/11	1	70.00	0	0.00	69.00	1	5,007	0.02%
2019/03/08	0	0.00	11	69.18	69.40	-11	5,068	-0.22%
2019/03/07	6	68.03	0	0.00	67.30	6	5,365	0.11%
2019/03/06	0	0.00	2	69.00	68.80	-2	5,518	-0.04%
2019/03/05	2	68.80	0	0.00	68.90	2	5,601	0.04%
2019/03/04	2	70.00	1	70.20	69.10	1	5,658	0.02%
2019/02/27	1	69.00	1	68.80	69.40	0	5,910	0.00%
2019/02/26	1	69.80	0	0.00	69.20	1	6,016	0.02%
2019/02/22	12	70.00	2	69.45	70.10	10	6,109	0.16%
2019/02/21	10	70.83	10	71.58	71.00	0	6,109	0.00%
2019/02/20	9	70.14	6	70.30	70.10	3	6,103	0.05%
2019/02/19	19	71.72	30	71.21	70.10	-11	6,159	-0.18%
2019/02/18	2	68.80	2	67.60	68.50	0	6,167	0.00%
2019/02/15	1	68.40	7	70.01	68.20	-6	6,632	-0.09%
2019/02/14	1	68.80	20	68.92	68.50	-19	6,673	-0.28%
2019/02/13	13	68.87	2	68.70	68.70	11	6,744	0.16%
2019/02/12	27	70.37	13	70.67	70.00	14	6,721	0.21%
2019/02/11	0	0.00	5	69.68	69.90	-5	6,675	-0.07%
2019/01/30	7	67.66	11	67.65	65.80	-4	6,692	-0.06%
2019/01/29	8	66.60	7.4	66.41	66.90	0.6	6,755	0.01%
2019/01/28	4	66.20	24	66.44	66.30	-20	6,809	-0.29%
2019/01/25	11	64.20	36	65.79	64.40	-25	6,929	-0.36%
2019/01/24	21	63.14	128	64.92	65.60	-107	6,718	-1.59%	大賣/鉅額交易
2019/01/23	14	58.75	47	59.18	60.00	-33	6,490	-0.51%
2019/01/22	1	56.40	11	56.46	56.30	-10	6,503	-0.15%
2019/01/21	14	54.36	4	54.70	55.20	10	6,652	0.15%
2019/01/18	6	56.80	4	56.90	58.10	2	6,676	0.03%
2019/01/17	0	0.00	1	57.70	56.60	-1	6,808	-0.01%
2019/01/16	0	0.00	15	57.50	57.80	-15	6,925	-0.22%
2019/01/15	2	54.20	10	54.40	56.50	-8	7,096	-0.11%
2019/01/14	0	0.00	1	55.60	54.20	-1	7,266	-0.01%
2019/01/11	22	54.74	1	54.50	54.60	21	7,486	0.28%
2019/01/10	1	55.60	0	0.00	55.10	1	7,773	0.01%
2019/01/09	5.1	53.51	0	0.00	53.00	5.1	7,830	0.07%
2019/01/08	5	52.70	0	0.00	52.50	5	7,968	0.06%
2019/01/07	18	53.07	17	53.05	52.80	1	8,129	0.01%
2019/01/04	22	53.93	8	54.21	52.50	14	8,277	0.17%
2019/01/03	18	57.74	16	58.39	58.30	2	8,492	0.02%
2019/01/02	9	61.72	1	61.10	61.10	8	8,680	0.09%
2018/12/28	9	65.88	11	65.19	65.00	-2	8,801	-0.02%
2018/12/27	3	64.30	1	64.80	63.70	2	9,037	0.02%
2018/12/26	4	64.68	6	63.58	63.20	-2	9,370	-0.02%
2018/12/25	16	65.37	2	65.05	65.00	14	9,769	0.14%
2018/12/24	35	67.29	26	67.85	67.10	9	10,018	0.09%
2018/12/22	37	63.85	38	64.48	65.00	-1	10,207	-0.01%
2018/12/21	8	57.89	13	58.72	59.10	-5	10,623	-0.05%
2018/12/20	52	60.28	0	0.00	59.00	52	10,960	0.47%
2018/12/19	1	59.50	2	61.00	60.50	-1	11,468	-0.01%
2018/12/18	4	62.05	3	62.23	61.00	1	11,953	0.01%
2018/12/17	3	63.37	2	63.35	63.20	1	12,303	0.01%
2018/12/14	5	63.16	6	63.35	63.20	-1	12,465	-0.01%
2018/12/13	16	65.54	15	67.72	65.00	1	12,579	0.01%
2018/12/12	3	65.57	3	66.30	66.20	0	12,862	0.00%
2018/12/11	1.1	64.12	1	64.70	64.50	0.1	13,107	0.00%
2018/12/10	8	65.19	8	65.05	64.30	0	13,465	0.00%
2018/12/07	3	65.67	3	64.57	64.40	0	13,711	0.00%
2018/12/06	14	65.24	13	66.36	64.80	1	14,114	0.01%
2018/12/05	25	67.08	8	67.08	66.90	17	14,250	0.12%
2018/12/04	27.2	69.43	17	69.87	69.20	10.2	14,513	0.07%
2018/12/03	23.2	68.26	17	68.91	68.30	6.2	14,797	0.04%
2018/11/30	32.1	65.99	42	68.66	67.80	-9.9	14,973	-0.07%
2018/11/29	36	69.11	12	69.42	68.20	24	14,764	0.16%
2018/11/28	7.2	70.90	8	71.51	71.00	-0.8	14,595	-0.01%
2018/11/27	10.2	72.24	18	72.45	73.00	-7.9	14,535	-0.05%
2018/11/26	50.2	70.56	29	70.90	72.30	21.2	14,478	0.15%
2018/11/23	7	75.03	4	75.65	74.80	3	14,229	0.02%
2018/11/22	23	77.48	1	76.80	76.50	22	14,115	0.16%
2018/11/19	13	80.15	6	80.25	80.70	7	14,004	0.05%
2018/11/16	24	81.36	5	81.46	80.30	19	14,049	0.14%
2018/11/15	29	83.34	16	82.84	82.20	13	13,976	0.09%
2018/11/14	61	85.34	64	85.05	83.80	-3	13,824	-0.02%
2018/11/13	6	78.82	8	80.25	80.90	-2	13,419	-0.01%
2018/11/12	7	80.84	17	80.89	80.20	-10	13,402	-0.07%
2018/11/09	3	78.60	2	78.55	79.80	1	13,327	0.01%
2018/11/08	5	79.00	0.2	78.60	78.50	4.8	13,296	0.04%
2018/11/07	11	81.30	13.1	80.89	80.30	-2.1	13,236	-0.02%
2018/11/06	2	81.00	8	81.10	79.50	-6	13,157	-0.05%
2018/11/05	13.1	79.71	5	80.74	78.60	8.1	12,993	0.06%
2018/11/02	13	79.21	48	78.38	77.70	-35	12,891	-0.27%
2018/11/01	10.1	74.72	2	74.40	74.50	8.1	12,665	0.06%
2018/10/31	5	74.96	10	74.87	74.30	-5	12,596	-0.04%
2018/10/30	81.1	72.83	106	72.58	74.20	-25	12,473	-0.20%	大賣/
2018/10/29	65	73.35	36	75.15	72.20	29	12,330	0.24%
2018/10/26	12	78.68	48	79.47	77.10	-36	12,151	-0.30%
2018/10/25	22	78.74	14	79.46	80.00	8	12,043	0.07%
2018/10/24	1	82.10	5	82.20	81.10	-4	11,906	-0.03%
2018/10/23	100	82.52	101	83.04	81.40	-1	11,815	-0.01%	大賣/
2018/10/22	40	80.80	42	80.80	81.80	-2	11,596	-0.02%
2018/10/19	12	77.27	11	77.58	78.70	1	11,432	0.01%
2018/10/18	19	76.16	60	77.82	76.90	-41	11,219	-0.37%
2018/10/17	10	75.80	25	76.07	75.00	-15	10,919	-0.14%
2018/10/16	12	76.50	11	77.04	75.50	1	10,849	0.01%
2018/10/15	36	79.13	14	80.28	78.00	22	10,703	0.21%
2018/10/12	92	80.05	117	79.38	81.00	-25	10,551	-0.24%	大賣/
2018/10/11	28	78.89	14	79.47	77.40	14	10,349	0.14%
2018/10/09	27	84.38	17.7	84.93	86.00	9.3	10,213	0.09%
2018/10/08	18	84.37	23	84.65	83.00	-5	10,041	-0.05%
2018/10/05	57	86.08	78	86.06	86.00	-21	9,870	-0.21%
2018/10/04	52	87.65	80	86.09	88.90	-28	9,556	-0.29%
2018/10/03	154	88.73	50	88.46	84.30	104	9,225	1.13%	大買/鉅額交易
2018/10/02	44	90.75	35	90.98	90.00	9	8,836	0.10%
2018/10/01	39	89.14	40	90.53	92.50	-1	8,548	-0.01%
2018/09/28	61	94.56	33	95.00	90.90	28	8,092	0.35%
2018/09/27	58	98.07	44	97.83	99.00	14	7,571	0.18%
2018/09/26	88	94.25	79	95.62	100.00	9	7,234	0.12%
2018/09/25	83	94.65	44	95.95	91.40	39	6,718	0.58%
2018/09/21	40	89.63	29.1	89.87	93.50	10.9	6,141	0.18%
2018/09/20	4	84.65	5	85.52	86.20	-1	5,790	-0.02%
2018/09/19	18	85.12	19	84.82	84.40	-1	5,686	-0.02%
2018/09/18	73	84.86	31	85.51	83.50	42	5,687	0.74%
2018/09/17	47	83.43	5	83.54	85.20	42	5,506	0.76%
2018/09/14	52	79.80	65	80.20	80.00	-13	5,357	-0.24%
2018/09/13	41	84.50	38	84.81	83.10	3	5,057	0.06%
2018/09/12	100	83.70	99	82.03	85.00	1	4,890	0.02%
2018/09/11	67	78.15	85	77.66	79.50	-18	5,000	-0.36%
2018/09/10	63	77.40	84	75.54	77.50	-21	4,947	-0.42%
2018/09/07	60	74.46	62	72.97	74.50	-2	4,690	-0.04%
2018/09/06	43	70.62	32	71.12	69.30	11	4,552	0.24%
2018/09/05	5	67.96	118	67.21	69.70	-113	4,361	-2.59%	大賣/鉅額交易
2018/09/04	0	0.00	1	62.90	63.40	-1	4,267	-0.02%
2018/09/03	17	62.86	16	63.74	62.60	1	4,278	0.02%
2018/08/31	1	64.50	1	64.60	63.80	0	4,283	0.00%
2018/08/30	0	0.00	23	64.43	64.10	-23	4,310	-0.53%
2018/08/28	5	62.00	0	0.00	62.00	5	4,388	0.11%
2018/08/24	6	61.78	0	0.00	62.00	6	4,559	0.13%
2018/08/23	13	63.75	1	64.50	62.90	12	4,554	0.26%
2018/08/22	1	61.00	0	0.00	60.80	1	4,475	0.02%
2018/08/21	3	61.23	0	0.00	61.10	3	4,499	0.07%
2018/08/20	6	59.20	10	59.97	61.50	-4	4,545	-0.09%
2018/08/17	69	60.75	1	60.60	60.50	68	4,488	1.52%
2018/08/16	25	62.50	39	61.48	62.80	-14	4,435	-0.32%
2018/08/15	0	0.00	25	62.50	62.00	-25	4,526	-0.55%
2018/08/13	2	63.00	2	62.35	62.00	0	4,511	0.00%
2018/08/10	1	66.00	1	65.60	65.10	0	4,476	0.00%
2018/08/09	5	66.30	71	66.24	66.70	-66	4,462	-1.48%
2018/08/07	1	68.90	0	0.00	68.90	1	4,430	0.02%
2018/08/06	1	68.90	2	68.80	68.80	-1	4,434	-0.02%
2018/08/03	0	0.00	1	69.70	69.70	-1	4,453	-0.02%
2018/08/02	66	68.64	15	68.43	68.80	51	4,448	1.15%
2018/08/01	2	69.70	16	69.58	69.30	-14	4,488	-0.31%
2018/07/31	10	68.90	3	69.40	69.30	7	4,509	0.16%
2018/07/30	21	69.19	32	69.77	68.70	-11	4,552	-0.24%
2018/07/27	0	0.00	20	68.83	68.80	-20	4,530	-0.44%
2018/07/26	20	67.55	4	67.93	68.30	16	4,516	0.35%
2018/07/25	6	70.27	4	70.10	69.80	2	4,465	0.04%
2018/07/24	0	0.00	4	70.00	70.10	-4	4,457	-0.09%
2018/07/23	11	70.41	3	70.00	70.00	8	4,763	0.17%
2018/07/20	6	68.17	14	68.78	69.00	-8	4,936	-0.16%
2018/07/19	37	68.15	17	68.35	68.30	20	4,961	0.40%
2018/07/18	27	68.27	58	67.88	68.10	-31	4,975	-0.62%
2018/07/17	31	69.25	2	69.90	67.20	29	4,953	0.59%
2018/07/16	4	68.70	10	69.03	70.60	-6	4,762	-0.13%
2018/07/10	5	64.26	1	64.50	65.40	4	4,665	0.09%
2018/07/09	1	62.20	1	62.90	63.40	0	4,700	0.00%
2018/07/06	5	62.40	0	0.00	61.30	5	4,740	0.11%
2018/07/05	0	0.00	2	61.40	61.00	-2	5,370	-0.04%
2018/07/04	0	0.00	33	59.00	62.40	-33	6,067	-0.54%
2018/07/03	0	0.00	72	61.95	60.10	-72	6,390	-1.13%
2018/07/02	0	0.00	2	62.10	62.30	-2	6,626	-0.03%
2018/06/29	0	0.00	1	64.60	63.50	-1	7,054	-0.01%
2018/06/28	1	64.10	2	63.80	63.90	-1	7,658	-0.01%
2018/06/27	105	66.82	36	64.82	62.70	69	8,332	0.83%	大買/
2018/06/26	3	62.43	1	64.20	64.90	2	8,802	0.02%
2018/06/25	19	62.91	13	63.65	62.10	6	8,792	0.07%
2018/06/22	6	62.88	2	62.80	61.60	4	8,963	0.04%
2018/06/21	12	68.16	3	69.10	66.20	9	9,315	0.10%
2018/06/20	36	70.11	57.1	70.07	70.20	-21.1	9,496	-0.22%
2018/06/19	15	66.73	7	67.94	69.50	8	9,680	0.08%
2018/06/15	3.1	64.28	10	62.36	63.20	-6.9	9,827	-0.07%
2018/06/14	49	64.24	25	64.39	62.50	24	9,898	0.24%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/12	0	0.00	3	55.27	55.10	-3	10,117	-0.03%
2018/06/11	0	0.00	1	54.90	54.70	-1	10,221	-0.01%
2018/06/08	10	54.77	1	55.10	54.70	9	10,384	0.09%
2018/06/07	7	57.40	2	56.90	56.60	5	10,840	0.05%
2018/06/06	3	58.90	2	59.00	58.90	1	11,129	0.01%
2018/06/05	3	57.27	3	57.03	56.20	0	11,160	0.00%
2018/06/04	7	57.30	9	58.83	58.00	-2	11,225	-0.02%
2018/06/01	5	49.20	5.3	54.20	54.20	-0.3	11,274	0.00%
2018/05/31	4	49.28	2	51.20	49.35	2	11,491	0.02%
2018/05/30	1	50.40	0	0.00	50.00	1	11,776	0.01%
2018/05/29	6	51.27	5	51.48	50.50	1	11,998	0.01%
2018/05/28	4	51.85	11	51.51	50.30	-7	12,283	-0.06%
2018/05/25	4.1	55.64	8	55.48	55.10	-3.9	12,605	-0.03%
2018/05/24	22.2	59.54	5	58.20	59.00	17.2	13,238	0.13%
2018/05/23	3	59.70	1	59.20	59.20	2	13,666	0.01%
2018/05/22	1	54.50	0	0.00	58.00	1	13,930	0.01%
2018/05/16	0	0.00	1	51.40	51.40	-1	15,251	-0.01%
2018/05/11	7	52.19	0	0.00	52.00	7	17,175	0.04%
2018/05/10	4	48.90	0	0.00	48.60	4	17,546	0.02%
2018/05/09	5	49.00	3	47.80	49.00	2	17,854	0.01%
2018/05/07	3	52.00	4	49.50	52.00	-1	17,936	-0.01%
2018/05/04	0	0.00	20	53.40	53.40	-20	17,963	-0.11%
2018/04/27	16	73.30	25	72.18	73.80	-9	18,128	-0.05%
2018/04/26	17	76.29	66	76.36	73.70	-49	17,823	-0.27%
2018/04/25	5	79.64	1	81.00	81.80	4	17,643	0.02%
2018/04/23	0	0.00	2	83.00	83.50	-2	17,918	-0.01%
2018/04/20	4	83.00	5	83.36	82.60	-1	17,939	-0.01%
2018/04/19	4	84.03	10	84.40	83.50	-6	17,908	-0.03%
2018/04/18	8	83.33	0	0.00	83.10	8	17,921	0.04%
2018/04/13	6	81.63	1	80.60	84.80	5	18,169	0.03%
2018/04/12	6	84.32	8	85.06	85.00	-2	18,343	-0.01%
2018/04/11	30	84.73	33	84.60	86.00	-3	18,776	-0.02%
2018/04/10	76	91.99	58	86.47	83.30	18	18,412	0.10%
2018/04/09	43	89.37	45	89.99	92.50	-2	17,913	-0.01%
2018/04/03	9	83.06	8	83.26	84.10	1	17,701	0.01%
2018/04/02	30	82.37	13	83.54	81.70	17	17,646	0.10%
2018/03/31	60	81.38	41	80.93	80.50	19	17,313	0.11%
2018/03/30	64	81.93	78	80.72	83.40	-14	16,682	-0.08%
2018/03/29	61	74.23	66	75.52	75.90	-5	15,958	-0.03%
2018/03/28	65	69.45	58	70.09	69.00	7	15,366	0.05%
2018/03/27	21	70.01	17	69.88	69.50	4	15,310	0.03%
2018/03/26	19	69.19	31	69.39	70.00	-12	15,026	-0.08%
2018/03/23	29	65.28	18	66.36	67.50	11	14,647	0.08%
2018/03/22	64	67.21	63	66.60	65.70	1	14,338	0.01%
2018/03/21	13	65.63	18	66.44	65.70	-5	13,650	-0.04%
2018/03/20	11	63.85	13	64.15	64.30	-2	13,424	-0.01%
2018/03/19	3	64.03	31	63.65	63.10	-28	13,399	-0.21%
2018/03/16	6	61.95	7	62.26	61.20	-1	13,028	-0.01%
2018/03/15	13	61.25	15	61.49	61.40	-2	12,907	-0.02%
2018/03/14	12	60.75	10	61.01	61.00	2	12,787	0.02%
2018/03/13	17	61.77	13	63.13	60.00	4	12,630	0.03%
2018/03/12	6	58.47	14	58.91	62.90	-8	12,141	-0.07%
2018/03/09	8	57.23	5	57.20	57.20	3	11,822	0.03%
2018/03/08	7	57.91	8	58.21	58.50	-1	11,720	-0.01%
2018/03/07	14	60.06	14	59.26	58.00	0	11,607	0.00%
2018/03/06	19	60.63	23	60.97	60.70	-4	11,486	-0.03%
2018/03/05	54	59.30	11	60.59	59.00	43	11,234	0.38%
2018/03/02	16	62.46	15	63.19	61.80	1	10,941	0.01%
2018/03/01	17	62.47	16	63.34	63.50	1	10,699	0.01%
2018/02/27	14	61.07	20	61.88	62.50	-6	10,391	-0.06%
2018/02/26	28	56.39	21	57.15	59.00	7	10,017	0.07%
2018/02/23	14.1	67.73	4	68.05	56.50	10.1	9,342	0.11%
2018/02/22	12	61.33	15	61.10	62.70	-3	8,886	-0.03%
2018/02/21	10	54.97	15	54.86	57.00	-5	8,514	-0.06%
2018/02/12	9	49.78	15.1	50.72	51.90	-6.1	8,049	-0.08%
2018/02/09	10	45.48	18	47.81	47.20	-8	7,837	-0.10%
2018/02/08	7	47.02	22	48.44	46.30	-15	7,587	-0.20%
2018/02/07	132	53.02	134	53.29	48.95	-2	7,199	-0.03%	大買/大賣/
2018/02/06	137	55.60	112	58.26	52.20	25	6,565	0.38%	大買/大賣/
2018/02/05	102	56.55	112	56.40	58.00	-10	5,914	-0.17%	大買/大賣/
2018/02/02	15	51.68	21	52.08	52.80	-6	5,273	-0.11%
2018/02/01	9	46.09	12	46.40	48.00	-3	4,891	-0.06%
2018/01/31	9	41.68	6	42.11	43.65	3	4,577	0.07%
2018/01/30	10	40.55	0	0.00	39.70	10	4,503	0.22%
2018/01/29	11	39.45	13	38.90	39.70	-2	4,515	-0.04%
2018/01/26	9	39.66	10	39.66	40.00	-1	4,440	-0.02%
2018/01/24	3	41.35	0	0.00	41.55	3	4,329	0.07%
2018/01/23	0	0.00	2	40.70	41.60	-2	4,313	-0.05%
2018/01/22	0	0.00	1	38.40	39.45	-1	4,293	-0.02%
2018/01/18	0	0.00	0.3	37.50	37.50	-0.3	4,220	-0.01%
2018/01/17	8	33.75	10	29.70	34.10	-2	4,175	-0.05%
2018/01/16	0	0.00	6	33.00	33.00	-6	3,850	-0.16%
2018/01/12	4	44.50	0	0.00	40.70	4	3,807	0.11%
2018/01/11	4	44.65	1	45.20	45.20	3	3,760	0.08%
2018/01/10	4	38.93	7	41.10	41.10	-3	3,707	-0.08%
2018/01/09	30	36.46	14	37.25	37.40	16	3,597	0.44%
2018/01/08	25	33.19	0	0.00	34.00	25	3,450	0.72%
2018/01/05	15	28.75	82	28.99	30.95	-67	3,223	-2.08%
2018/01/04	79	27.26	15	28.00	28.15	64	2,767	2.31%
2018/01/03	6	24.77	2.1	24.46	25.60	3.9	2,512	0.16%
2018/01/02	2	23.30	8	22.33	23.30	-6	2,309	-0.26%

世紀鋼拔頭籌！首檔綠色轉換公司債今104.82元掛牌總額20億元將挹注離岸風電Anue鉅亨－25天前

...詳全文

世紀樺欣風能6月19日登錄興櫃掛牌參考價每股80元UDN聯合新聞網－2024/06/17

世紀鋼（9958）子公司世紀樺欣風能（7752）預計6月19日正式登錄興櫃，掛牌參考價每股80元，主辦證券商為台中銀證券......詳全文

股東會旺季逼近融券回補潮邁入高峰UDN聯合新聞網－2024/04/11

股東會旺季逼近，上市櫃公司接續公布今年股東會日期，台股也將邁入融券回補高峰，亞力、亞翔、士電、世紀鋼、日月光投控、中鋼等......詳全文

世紀鋼相關文章

世紀鋼相關影音

世紀鋼

券商分點績效/獲利分析

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

世紀鋼

券商分點績效/獲利分析

玉山-新莊 券商分點個股進出 玉山-新莊 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析