世紀鋼 (9958)-群益金鼎-敦南券商分點個股進出

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
224.5
漲跌
▼1.0
漲幅
-0.44%
成交量
9,474張
產業
上市鋼鐵類股
818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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	221.50	1.3	220.19	224.50	0.7	6,820	0.01%
2024/05/09	25.2	232.77	6	230.00	225.50	19.2	6,721	0.29%
2024/05/08	0	0.00	36	219.81	231.00	-36	6,564	-0.55%
2024/05/07	2	221.75	0	0.00	210.00	2	6,467	0.03%
2024/05/06	13	227.54	0	0.00	223.50	13	6,473	0.20%
2024/05/03	0	0.00	26	229.85	230.00	-26	6,489	-0.40%
2024/05/02	50	231.11	7	231.29	230.00	43	6,487	0.66%
2024/04/30	0	0.00	2	223.75	223.50	-2	6,468	-0.03%
2024/04/29	0	0.00	2	219.75	217.50	-2	6,652	-0.03%
2024/04/26	2	218.00	7	215.21	212.50	-5	6,693	-0.07%
2024/04/25	3	211.67	0	0.00	207.50	3	6,699	0.04%
2024/04/23	0	201.50	0	0.00	194.00	0	6,756	0.00%
2024/04/22	2	202.50	0	0.00	198.00	2	6,803	0.03%
2024/04/18	40	214.13	1	212.50	215.50	39	6,969	0.56%
2024/04/17	1	216.50	4	220.88	216.50	-3	6,996	-0.04%
2024/04/16	1	211.50	2	214.50	211.50	-1	7,118	-0.01%
2024/04/15	61	212.00	1	211.00	210.00	60	7,041	0.85%
2024/04/12	1	203.50	2	205.25	206.50	-1	6,916	-0.01%
2024/04/11	12	207.13	29	201.81	200.50	-17	6,878	-0.25%
2024/04/10	9	224.94	27	219.76	222.50	-18	6,709	-0.27%
2024/04/09	0	215.50	1	214.00	212.00	-1	6,606	-0.02%
2024/04/08	3	211.67	0	212.00	213.50	3	6,659	0.05%
2024/04/02	27	215.13	144	212.95	212.50	-117	6,604	-1.77%	大賣/鉅額交易
2024/04/01	5	219.30	1	223.00	217.00	4	6,618	0.06%
2024/03/29	2	220.25	12	221.50	218.50	-10	6,595	-0.15%
2024/03/28	13	221.62	25	227.00	221.00	-12	6,601	-0.18%
2024/03/27	1	226.00	23	229.72	221.50	-22	6,580	-0.33%
2024/03/26	26	236.79	28	240.07	228.50	-2	6,614	-0.03%
2024/03/25	36	236.53	153	237.48	237.50	-117	6,471	-1.81%	大賣/鉅額交易
2024/03/22	48	220.88	44	224.44	221.00	4	6,440	0.06%
2024/03/21	48	220.93	2	219.25	219.50	46	6,438	0.71%
2024/03/20	20	207.20	72	200.20	207.50	-52	6,744	-0.77%
2024/03/19	0	0.00	44	217.00	217.50	-44	6,635	-0.66%
2024/03/18	0	0.00	31	223.97	224.00	-31	6,628	-0.47%
2024/03/15	20	224.00	25	226.80	225.00	-5	6,641	-0.08%
2024/03/14	1	242.00	0	0.00	232.00	1	6,668	0.01%
2024/03/13	29	249.69	5.8	250.88	246.00	23.2	6,671	0.35%
2024/03/12	2	240.00	18	240.19	248.50	-16	6,712	-0.24%
2024/03/11	2.8	240.16	13	237.50	230.50	-10.2	6,718	-0.15%
2024/03/08	21	238.02	1	242.00	238.50	20	6,830	0.29%
2024/03/07	1	235.50	23	242.78	241.00	-22	6,793	-0.32%
2024/03/06	0	0.00	31	246.16	248.00	-31	6,691	-0.46%
2024/03/05	11	248.64	10	249.00	249.00	1	6,663	0.01%
2024/03/04	15	261.00	9	265.00	252.50	6	6,596	0.09%
2024/03/01	0	257.32	25	258.50	260.00	-25	6,539	-0.38%
2024/02/29	35	262.57	29	264.05	257.50	6	6,506	0.09%
2024/02/27	0	0.00	5	253.50	249.50	-5	6,532	-0.08%
2024/02/26	10	251.00	10	256.25	254.00	0	6,507	0.00%
2024/02/23	16	255.57	5	260.41	253.00	11	6,487	0.17%
2024/02/22	12	254.75	1	255.00	254.50	11	6,364	0.17%
2024/02/20	0	0.00	11	239.09	237.50	-11	6,315	-0.17%
2024/02/19	1	245.00	0	242.00	240.50	1	6,365	0.02%
2024/02/16	13	239.20	13	245.92	248.00	0	6,428	0.00%
2024/02/15	1	226.50	22	229.18	235.00	-21	6,407	-0.33%
2024/02/05	0	0.00	0.2	217.00	219.00	-0.2	6,563	0.00%
2024/02/02	0	0.00	25	217.50	216.50	-25	6,768	-0.37%
2024/02/01	0	218.50	0	0.00	217.00	0	6,831	0.00%
2024/01/31	2	218.80	1	224.00	219.00	1	6,912	0.01%
2024/01/30	12	222.80	12.1	224.60	222.50	0	6,893	0.00%
2024/01/29	17	223.91	28	225.50	225.00	-11	6,876	-0.16%
2024/01/26	15	219.00	2	220.97	219.50	13	6,900	0.19%
2024/01/25	10	215.00	20	216.75	217.00	-10	6,971	-0.14%
2024/01/24	18	219.78	1	216.00	216.50	17	7,217	0.24%
2024/01/23	0	214.27	52	221.48	220.50	-52	7,271	-0.71%
2024/01/22	3	204.82	3	204.50	205.50	0	7,049	0.00%
2024/01/19	0	0.00	0	193.00	191.00	0	6,986	0.00%
2024/01/18	1	200.50	2.1	198.47	197.00	-1.1	6,972	-0.02%
2024/01/17	13	200.96	0	0.00	205.00	13	6,919	0.19%
2024/01/16	23	204.22	13.1	202.27	204.50	9.9	6,830	0.15%
2024/01/15	35	192.43	26	197.10	203.50	9	6,744	0.13%
2024/01/12	11	189.14	21	190.05	189.00	-10	6,546	-0.15%
2024/01/11	10	191.49	56	189.67	191.50	-46	6,489	-0.71%
2024/01/10	1	179.49	4.1	185.09	189.00	-3.1	6,488	-0.05%
2024/01/08	0	0.00	2	183.00	183.50	-2	6,330	-0.03%
2024/01/05	28	183.07	1	183.00	183.50	27	6,336	0.43%
2024/01/03	0	0.00	30	175.17	177.50	-30	6,295	-0.48%
2024/01/02	45	177.19	37.2	177.42	173.50	7.9	6,320	0.12%
2023/12/29	15	173.17	17	174.85	174.50	-2	6,333	-0.03%
2023/12/28	6	172.50	11	171.09	173.50	-5	6,368	-0.08%
2023/12/27	5	168.70	0	0.00	168.00	5	6,389	0.08%
2023/12/26	12	169.00	29	169.62	172.50	-17	6,375	-0.27%
2023/12/25	19	172.50	21	171.79	168.00	-2	6,407	-0.03%
2023/12/22	35	172.00	21	173.07	171.50	14	6,401	0.22%
2023/12/21	45.1	173.82	47	173.44	173.50	-2	6,430	-0.03%
2023/12/20	45	180.02	33	181.18	178.00	12	6,423	0.19%
2023/12/19	101	180.44	121	179.91	181.50	-20	6,383	-0.31%	大買/大賣/
2023/12/18	50	180.22	30.1	175.73	181.50	19.9	6,314	0.32%
2023/12/15	119.2	181.03	109.3	177.03	172.00	9.9	6,262	0.16%	大買/大賣/
2023/12/14	13	186.92	28	184.82	186.50	-15	5,929	-0.25%
2023/12/13	7	180.58	16	182.75	180.00	-9	6,067	-0.15%
2023/12/12	5	182.30	29	180.86	181.00	-24	6,307	-0.38%
2023/12/11	16.1	177.78	10	180.00	179.00	6.1	6,307	0.10%
2023/12/08	40	182.49	29	183.91	182.50	11	6,312	0.17%
2023/12/07	44.1	182.00	44.5	181.94	182.00	-0.4	6,321	-0.01%
2023/12/06	51	179.92	25	178.58	180.00	26	6,256	0.42%
2023/12/05	41.2	176.55	23.1	180.70	179.00	18.2	6,182	0.29%
2023/12/04	1	171.50	1	172.00	171.00	0	6,046	0.00%
2023/11/30	0	0.00	1	167.00	166.00	-1	6,185	-0.02%
2023/11/27	1	168.03	0	0.00	166.50	1	6,305	0.02%
2023/11/24	0.2	167.50	1	170.00	173.50	-0.8	6,299	-0.01%
2023/11/22	0	0.00	12	167.71	168.00	-12	6,358	-0.19%
2023/11/21	10	165.00	27	167.07	163.50	-17	6,356	-0.27%
2023/11/20	3	167.17	24	167.08	165.50	-21	6,356	-0.33%
2023/11/17	20	167.78	25.1	169.56	168.50	-5.1	6,332	-0.08%
2023/11/16	35	169.20	70	168.24	170.00	-35	6,303	-0.56%
2023/11/15	104	168.49	89	167.49	165.50	15	6,246	0.24%	大買/
2023/11/14	41	166.94	47	166.76	169.00	-6	6,146	-0.10%
2023/11/13	73	165.96	54	167.37	166.00	19	6,074	0.31%
2023/11/10	68	154.99	59	155.10	159.00	9	5,813	0.15%
2023/11/09	6	146.17	10	149.90	151.00	-4	5,631	-0.07%
2023/11/08	42	147.26	38	146.79	147.00	4	5,657	0.07%
2023/11/07	11	140.55	24	140.88	140.00	-13	5,620	-0.23%
2023/11/06	21	142.50	23	142.37	141.00	-2	5,696	-0.04%
2023/11/03	54	138.35	34	138.21	140.00	20	5,700	0.35%
2023/11/02	39	139.49	38.1	141.05	139.50	0.9	5,716	0.02%
2023/11/01	8	145.06	31	143.13	143.50	-23	5,589	-0.41%
2023/10/31	12	154.67	2	150.58	150.50	10	5,324	0.19%
2023/10/30	13	168.23	10	169.05	167.00	3	5,302	0.06%
2023/10/27	32	168.26	31	167.90	167.50	1	5,387	0.02%
2023/10/26	39.1	168.76	18	169.39	164.00	21.1	5,434	0.39%
2023/10/25	8	172.38	3	176.50	170.00	5	5,423	0.09%
2023/10/24	4	172.13	3	173.00	172.00	1	5,466	0.02%
2023/10/23	45	174.79	39	175.44	173.00	6	5,583	0.11%
2023/10/20	6	170.00	7.4	171.23	170.50	-1.4	5,712	-0.02%
2023/10/19	11	174.05	0	173.00	173.00	11	5,913	0.19%
2023/10/18	44	177.41	62	179.23	175.00	-18	5,963	-0.30%
2023/10/17	7	178.71	5	181.20	179.50	2	5,956	0.03%
2023/10/16	5	177.20	24	174.52	175.50	-19	6,000	-0.32%
2023/10/13	17.1	172.44	0.2	175.50	172.00	16.9	6,119	0.28%
2023/10/11	1	172.50	2	176.50	172.00	-1	6,489	-0.02%
2023/10/06	4	175.50	6	177.17	176.00	-2	6,735	-0.03%
2023/10/05	4.4	176.61	0	0.00	175.00	4.4	6,810	0.06%
2023/10/04	43	177.22	2	178.00	182.00	41	6,988	0.59%
2023/10/03	0	0.00	24	178.00	176.50	-24	7,197	-0.33%
2023/10/02	16	183.59	0	0.00	182.50	16	7,640	0.21%
2023/09/28	30	184.50	45	182.17	181.00	-15	7,767	-0.19%
2023/09/27	8	181.88	0.3	183.00	183.00	7.7	7,818	0.10%
2023/09/26	2	182.25	6.3	181.39	179.00	-4.3	7,938	-0.05%
2023/09/25	8.9	176.15	2	179.75	177.50	6.9	8,099	0.09%
2023/09/22	12	179.92	1	181.50	181.00	11	8,446	0.13%
2023/09/21	1	181.03	1	184.50	181.00	0	8,655	0.00%
2023/09/20	0	187.00	2	190.22	183.00	-2	8,701	-0.02%
2023/09/19	7	185.86	2	186.25	187.00	5	8,614	0.06%
2023/09/18	2	187.48	18	186.83	188.00	-16	8,476	-0.19%
2023/09/15	50	176.54	5	180.60	178.50	45	8,215	0.55%
2023/09/14	0	167.50	0	0.00	167.50	0	7,911	0.00%
2023/09/13	18.6	160.05	1.2	158.33	160.50	17.4	7,851	0.22%
2023/09/12	0.2	166.12	0	0.00	165.50	0.2	7,792	0.00%
2023/09/11	106	169.76	1	170.00	170.00	105	7,726	1.36%	大買/鉅額交易
2023/09/08	67	168.04	4	166.50	166.50	63	7,673	0.82%
2023/09/07	0	0.00	1	164.00	165.50	-1	7,677	-0.01%
2023/09/06	26	170.15	0	0.00	166.00	26	7,691	0.34%
2023/09/05	0.2	165.00	0	0.00	165.00	0.2	7,660	0.00%
2023/09/01	10	159.00	3	160.00	159.00	7	7,583	0.09%
2023/08/31	0	0.00	20	160.50	160.00	-20	7,547	-0.26%
2023/08/30	10	157.00	1	156.00	157.50	9	7,489	0.12%
2023/08/29	32	156.47	2	156.50	157.00	30	7,445	0.40%
2023/08/28	31	149.85	2	151.00	150.00	29	7,327	0.40%
2023/08/25	0	0.00	2	141.50	144.00	-2	7,256	-0.03%
2023/08/24	50	142.10	20	142.50	142.50	30	7,278	0.41%
2023/08/23	2	141.50	0	0.00	142.00	2	7,413	0.03%
2023/08/22	51	138.44	30	140.83	138.00	21	7,463	0.28%
2023/08/18	0	0.00	2	141.50	138.50	-2	7,510	-0.03%
2023/08/16	2	138.50	0	0.00	137.00	2	7,498	0.03%
2023/08/14	0	0.00	13	137.73	139.00	-13	7,452	-0.17%
2023/08/11	1	143.00	2	143.00	143.50	-1	7,361	-0.01%
2023/08/10	0	0.00	11	149.95	145.00	-11	7,284	-0.15%
2023/08/08	3	158.50	0	0.00	157.00	3	7,172	0.04%
2023/08/07	2	153.00	0	153.00	153.00	2	7,096	0.03%
2023/08/02	0	0.00	0.4	156.50	151.50	-0.4	7,156	-0.01%
2023/08/01	1	155.14	6	160.00	156.00	-5	7,157	-0.07%
2023/07/31	0	167.00	2	162.00	160.50	-2	7,087	-0.03%
2023/07/28	13	162.69	0.6	161.50	165.50	12.5	7,045	0.18%
2023/07/27	7	164.22	75	163.48	163.50	-68	7,092	-0.96%
2023/07/26	28	167.25	25	164.38	164.00	3	7,021	0.04%
2023/07/25	10.6	164.45	15	164.27	164.50	-4.4	6,878	-0.06%
2023/07/24	140	156.86	77	159.09	158.50	63	6,735	0.94%	大買/
2023/07/21	1	149.41	2	146.50	149.50	-1	6,458	-0.02%
2023/07/20	2	145.48	4	143.00	147.50	-2	6,443	-0.03%
2023/07/19	1	144.44	0	0.00	142.50	1	6,420	0.02%
2023/07/18	6	146.83	12	143.21	141.50	-6	6,490	-0.09%
2023/07/17	12	148.79	10	149.45	149.00	2	6,392	0.03%
2023/07/14	8	147.31	7	147.93	144.00	1	6,242	0.02%
2023/07/13	15	147.37	8	146.69	144.50	7	6,123	0.11%
2023/07/12	1	143.00	1	141.50	143.00	0	5,938	0.00%
2023/07/11	3	144.01	2	144.50	140.50	1	5,853	0.02%
2023/07/10	6	146.17	4	145.25	146.00	2	5,727	0.03%
2023/07/07	9	140.45	74	143.23	144.00	-65	5,747	-1.13%
2023/07/06	27	134.74	6	135.08	136.50	21	5,326	0.39%
2023/07/05	5	132.70	2	133.00	131.00	3	5,329	0.06%
2023/07/04	1	133.00	1.1	133.65	133.50	-0.1	5,304	0.00%
2023/07/03	68	137.54	6	137.83	137.50	62	5,175	1.20%
2023/06/30	14	128.97	11	130.95	136.00	3	4,961	0.06%
2023/06/29	6	126.00	5	126.40	129.50	1	4,553	0.02%
2023/06/28	3	117.67	1	116.00	118.00	2	4,363	0.05%
2023/06/27	1	112.00	1	112.50	113.00	0	4,255	0.00%
2023/06/26	0	0.00	10	112.50	112.50	-10	4,252	-0.24%
2023/06/21	10	112.00	0	0.00	112.00	10	4,249	0.24%
2023/06/16	0	0.00	0.2	115.00	113.00	-0.2	4,261	0.00%
2023/06/14	1	108.50	2	109.50	111.00	-1	4,242	-0.02%
2023/06/13	1	110.50	6	110.67	108.50	-5	4,231	-0.12%
2023/06/12	15	114.50	31	116.03	112.50	-16	4,226	-0.38%
2023/06/09	0	0.00	11	115.50	116.00	-11	4,198	-0.26%
2023/06/07	7	111.50	2	112.00	112.50	5	4,176	0.12%
2023/06/05	41	109.76	1	110.50	109.50	40	4,162	0.96%
2023/06/02	63	110.36	5	110.40	110.00	58	4,182	1.39%
2023/05/31	21	108.50	1	109.00	109.00	20	4,137	0.48%
2023/05/30	16	109.78	15	110.03	109.50	1	4,128	0.02%
2023/05/29	3	111.33	1	111.50	109.50	2	4,073	0.05%
2023/05/26	45	102.78	14	102.93	103.00	31	3,928	0.79%
2023/05/25	33	98.92	2	98.20	98.60	31	3,868	0.80%
2023/05/24	42	98.80	3	98.90	98.60	39	3,857	1.01%
2023/05/23	26	102.42	0	0.00	101.00	26	3,851	0.67%
2023/05/22	2	103.00	0	0.00	102.50	2	3,926	0.05%
2023/05/19	25	98.80	0	0.00	98.00	25	3,934	0.64%
2023/05/15	10	99.40	0	0.00	98.20	10	3,957	0.25%
2023/05/12	4	99.13	0	0.00	100.00	4	3,985	0.10%
2023/05/11	20	100.50	0	0.00	100.00	20	3,975	0.50%
2023/05/10	1	104.00	0	0.00	103.50	1	3,949	0.03%
2023/05/09	1	103.00	2	104.75	103.00	-1	3,939	-0.03%
2023/05/08	21	109.07	1	108.50	109.00	20	3,971	0.50%
2023/05/05	2	115.25	2	114.50	114.00	0	3,883	0.00%
2023/05/03	0	0.00	44	115.11	116.00	-44	4,009	-1.10%
2023/05/02	10	111.50	0	0.00	113.50	10	3,968	0.25%
2023/04/25	2	110.50	2	109.76	109.00	0	4,004	0.00%
2023/04/24	66	113.21	1	113.00	113.50	65	3,966	1.64%
2023/04/21	25	115.82	2	114.25	115.00	23	3,934	0.58%
2023/04/20	80	116.81	3	117.17	114.50	77	3,810	2.02%
2023/04/19	2	117.25	5	116.00	115.50	-3	3,799	-0.08%
2023/04/18	3	116.50	4	116.63	114.00	-1	3,722	-0.03%
2023/04/17	6	115.75	13	116.08	115.50	-7	3,711	-0.19%
2023/04/14	1	112.50	2	113.00	112.00	-1	3,647	-0.03%
2023/04/13	10	113.30	9	114.00	112.50	1	3,634	0.03%
2023/04/12	35	105.79	8	108.56	112.50	27	3,558	0.76%
2023/04/11	1	103.50	3	104.83	106.00	-2	3,367	-0.06%
2023/04/10	4	105.88	3	105.33	105.00	1	3,443	0.03%
2023/04/07	3	102.16	7	101.43	102.50	-4	3,296	-0.12%
2023/04/06	1	97.00	0	0.00	98.00	1	3,247	0.03%
2023/03/31	4	94.60	8	93.95	94.60	-4	3,358	-0.12%
2023/03/30	3	92.40	2	92.15	92.40	1	3,436	0.03%
2023/03/29	3	95.27	1	98.60	93.60	2	3,410	0.06%
2023/03/28	1	96.50	0	0.00	96.50	1	3,430	0.03%
2023/03/27	4	97.58	0	0.00	97.30	4	3,450	0.12%
2023/03/24	1	98.30	1	98.80	99.00	0	3,489	0.00%
2023/03/23	0	0.00	1	99.10	99.00	-1	3,527	-0.03%
2023/03/22	1	99.00	0	0.00	98.30	1	3,549	0.03%
2023/03/20	3	100.33	0	0.00	99.50	3	3,563	0.08%
2023/03/16	1	97.30	1	97.80	96.10	0	3,686	0.00%
2023/03/15	4	98.03	1	97.90	97.90	3	3,776	0.08%
2023/03/10	2	99.10	4	100.13	98.50	-2	3,921	-0.05%
2023/03/08	2	105.00	4	104.75	105.00	-2	3,900	-0.05%
2023/03/07	3	107.00	2	105.50	107.00	1	3,966	0.03%
2023/02/22	3	105.67	10	106.00	106.00	-7	4,189	-0.17%
2023/02/21	5	107.20	14	107.61	105.50	-9	4,176	-0.22%
2023/02/20	1	107.00	3	107.00	106.50	-2	4,187	-0.05%
2023/02/17	0	0.00	3	102.00	102.50	-3	4,128	-0.07%
2023/02/16	1	99.10	6	99.23	99.00	-5	4,124	-0.12%
2023/02/15	0	0.00	1	100.50	100.00	-1	4,121	-0.02%
2023/02/14	5	98.60	4	98.43	99.00	1	4,113	0.02%
2023/02/13	4	96.88	1	97.00	96.90	3	4,129	0.07%
2023/02/10	1	97.20	1	97.90	97.30	0	4,152	0.00%
2023/02/08	1	99.10	1	99.70	98.40	0	4,093	0.00%
2023/02/07	1	99.30	0	0.00	99.50	1	4,073	0.02%
2023/02/06	5	99.84	3	102.17	99.60	2	4,063	0.05%
2023/02/03	2	105.75	0	0.00	105.00	2	3,971	0.05%
2023/02/02	7	106.00	3	106.00	105.50	4	4,028	0.10%
2023/02/01	4	105.63	6	104.25	105.00	-2	3,987	-0.05%
2023/01/31	1	99.10	2	98.70	99.10	-1	3,898	-0.03%
2023/01/30	0	96.10	0	0.00	95.80	0	3,893	0.00%
2023/01/17	0	0.00	2	94.60	95.00	-2	4,001	-0.05%
2023/01/16	0	0.00	1	92.60	92.90	-1	4,039	-0.02%
2023/01/12	2	92.60	2	94.00	92.60	0	4,140	0.00%
2023/01/11	1	93.00	2	94.20	93.30	-1	4,190	-0.02%
2023/01/10	10	93.96	12	93.45	93.30	-2	4,159	-0.05%
2023/01/09	1	93.20	3	92.50	93.30	-2	4,100	-0.05%
2023/01/06	0	0.00	1	90.00	89.80	-1	4,022	-0.02%
2023/01/05	0	0.00	5	89.64	89.50	-5	4,011	-0.12%
2023/01/04	9	91.83	9	91.57	91.70	0	3,978	0.00%
2023/01/03	1	90.90	1	89.10	90.90	0	3,951	0.00%
2022/12/30	7.1	89.87	1	89.60	88.60	6.1	3,912	0.15%
2022/12/29	30	91.20	15	89.67	90.80	15	3,854	0.39%
2022/12/28	0	0.00	3	92.20	91.90	-3	3,763	-0.08%
2022/12/27	1	87.20	5	87.60	88.00	-4	3,626	-0.11%
2022/12/26	4	87.28	2	86.60	86.20	2	3,627	0.06%
2022/12/23	10	90.93	12	90.73	88.90	-2	3,619	-0.06%
2022/12/22	0	0.00	2	89.95	90.00	-2	3,537	-0.06%
2022/12/20	4	84.45	4	84.58	81.70	0	3,520	0.00%
2022/12/19	1	86.60	5	86.50	85.50	-4	3,524	-0.11%
2022/12/16	1	89.50	1	88.06	87.70	0	3,573	0.00%
2022/12/15	10	91.13	5	90.66	90.90	5	3,556	0.14%
2022/12/14	1	89.60	3	89.60	90.30	-2	3,528	-0.06%
2022/12/13	0	0.00	3	88.40	87.80	-3	3,500	-0.09%
2022/12/12	3	88.20	1	88.10	88.30	2	3,484	0.06%
2022/12/09	1	88.50	0	0.00	88.50	1	3,476	0.03%
2022/12/08	4	89.53	7	89.44	90.00	-3	3,421	-0.09%
2022/12/07	14	87.15	10	87.61	85.90	4	3,324	0.12%
2022/12/06	4	90.13	10	90.58	90.20	-6	3,217	-0.19%
2022/12/05	4	88.86	0	0.00	88.80	4	3,152	0.13%
2022/12/02	6	88.08	6	88.62	88.70	0	3,095	0.00%
2022/12/01	5	85.60	6	84.95	85.70	-1	3,011	-0.03%
2022/11/30	3	84.50	3	85.23	85.00	0	2,989	0.00%
2022/11/29	1	83.50	2	83.40	85.10	-1	2,969	-0.03%
2022/11/28	1	79.40	0	0.00	82.50	1	2,896	0.03%
2022/11/24	0	0.00	0	82.70	82.50	0	2,859	0.00%
2022/11/22	0	0.00	6	85.03	82.90	-6	2,816	-0.21%
2022/11/21	11	85.30	6	85.88	86.30	5	2,738	0.18%
2022/11/17	1	82.00	2	82.50	82.00	-1	2,654	-0.04%
2022/11/15	2	82.40	8	81.66	81.80	-6	2,614	-0.23%
2022/11/14	6	80.88	3	81.53	81.70	3	2,645	0.11%
2022/11/11	2	78.55	0	0.00	78.50	2	2,801	0.07%
2022/11/10	1	80.00	1	79.40	79.60	0	3,002	0.00%
2022/11/09	1	78.30	0	78.90	78.30	1	3,016	0.03%
2022/11/08	0	80.20	0	0.00	80.20	0	2,979	0.00%
2022/11/07	0	0.00	1	79.20	79.40	-1	2,957	-0.03%
2022/11/04	0	0.00	1	78.10	78.50	-1	2,964	-0.03%
2022/11/03	6	79.17	7	78.69	78.40	-1	2,957	-0.03%
2022/11/02	0	0.00	5	78.60	78.70	-5	2,941	-0.17%
2022/11/01	6	78.77	1	77.80	78.90	5	2,928	0.17%
2022/10/31	18	79.07	6	79.12	77.00	12	2,895	0.41%
2022/10/28	5	81.70	21	80.87	80.80	-16	2,838	-0.56%
2022/10/27	0	0.00	17	79.79	81.20	-17	2,823	-0.60%
2022/10/26	5	80.00	5	78.10	80.00	0	2,780	0.00%
2022/10/25	18	78.24	32	77.91	80.00	-14	2,724	-0.51%
2022/10/24	13	76.08	3	76.33	78.10	10	2,582	0.39%
2022/10/21	17	72.88	21	72.49	73.60	-4	2,496	-0.16%
2022/10/20	6	71.62	7	70.24	71.60	-1	2,421	-0.04%
2022/10/19	6	69.88	5	70.78	70.40	1	2,376	0.04%
2022/10/13	1	65.10	1	64.70	63.40	0	2,375	0.00%
2022/10/12	7	65.01	2	65.20	65.30	5	2,390	0.21%
2022/10/11	2	66.40	0	0.00	66.80	2	2,416	0.08%
2022/10/06	2	65.80	0	0.00	66.00	2	2,469	0.08%
2022/10/05	3	66.20	0	0.00	66.20	3	2,505	0.12%
2022/10/04	2	64.50	2	64.00	65.40	0	2,561	0.00%
2022/10/03	1	64.00	0	0.00	63.60	1	2,546	0.04%
2022/09/29	0	0.00	2	65.00	62.10	-2	2,542	-0.08%
2022/09/28	2	63.81	0	0.00	63.00	2	2,539	0.08%
2022/09/27	4	66.23	4	65.88	66.80	0	2,548	0.00%
2022/09/26	9	66.72	8	68.13	66.40	1	2,544	0.04%
2022/09/23	8	72.11	2	75.60	70.40	6	2,556	0.23%
2022/09/22	2	76.30	0	0.00	76.20	2	2,561	0.08%
2022/09/20	1	77.90	0	0.00	77.90	1	2,636	0.04%
2022/09/19	1	82.00	0	0.00	80.80	1	2,673	0.04%
2022/09/08	0	0.00	3	82.60	83.20	-3	2,926	-0.10%
2022/09/07	13	80.98	12	81.23	80.50	1	2,967	0.03%
2022/09/06	5	82.00	2	82.20	82.00	3	3,156	0.10%
2022/09/05	3	83.43	1	83.80	83.00	2	3,182	0.06%
2022/09/02	2	84.20	2	85.20	84.60	0	3,185	0.00%
2022/08/31	0	0.00	2	86.80	87.30	-2	3,214	-0.06%
2022/08/30	1	86.30	0	0.00	86.50	1	3,228	0.03%
2022/08/26	7	86.06	0	0.00	86.10	7	3,237	0.22%
2022/08/25	5	87.70	5	87.80	87.70	0	3,223	0.00%
2022/08/24	0	0.00	8	88.35	88.20	-8	3,225	-0.25%
2022/08/23	2	86.20	0	0.00	86.60	2	3,215	0.06%
2022/08/22	6	86.18	6	85.20	86.20	0	3,253	0.00%
2022/08/19	17	85.99	7	84.46	86.50	10	3,243	0.31%
2022/08/18	26	83.43	18	83.41	83.90	8	3,198	0.25%
2022/08/17	24	90.80	0.1	92.70	88.00	24	3,013	0.79%
2022/08/16	1	97.50	7	97.74	97.70	-6	2,843	-0.21%
2022/08/09	0	100.50	0	0.00	101.00	0	2,968	0.00%
2022/08/04	2	97.15	4	97.65	97.20	-2	3,186	-0.06%
2022/07/28	3	100.17	1	101.50	100.50	2	3,278	0.06%
2022/07/25	1	100.02	0	0.00	100.00	1	3,457	0.03%
2022/07/22	2	98.00	2	98.60	98.00	0	3,576	0.00%
2022/07/21	1	96.40	0	0.00	97.80	1	3,745	0.03%
2022/07/19	1	97.20	0	0.00	97.40	1	4,609	0.02%
2022/07/18	2	92.80	0	0.00	94.50	2	4,654	0.04%
2022/07/14	4	94.10	6	94.80	96.30	-2	4,833	-0.04%
2022/07/13	3.1	97.68	0	0.00	96.40	3.1	4,957	0.06%
2022/07/12	9	99.32	0	0.00	98.00	9	5,311	0.17%
2022/07/08	8	105.19	8	106.19	105.00	0	6,030	0.00%
2022/07/07	3	105.83	2	106.50	106.00	1	6,067	0.02%
2022/07/06	5	107.40	4	108.00	106.50	1	6,132	0.02%
2022/07/05	3	113.00	11	113.18	112.50	-8	6,141	-0.13%
2022/07/04	3	111.00	14	108.79	112.50	-11	6,096	-0.18%
2022/07/01	2	111.25	1	112.50	109.00	1	6,082	0.02%
2022/06/30	0	112.00	2	112.24	110.50	-2	6,034	-0.03%
2022/06/29	2	109.50	5	110.40	110.50	-3	6,062	-0.05%
2022/06/28	1	108.50	4.1	110.10	108.50	-3.1	6,091	-0.05%
2022/06/27	2	107.01	1	106.50	108.00	1	6,062	0.02%
2022/06/24	12	104.96	18	104.72	107.50	-6	6,191	-0.10%
2022/06/23	1	101.50	1	100.50	101.50	0	6,235	0.00%
2022/06/22	2	101.03	8	100.50	99.70	-6	6,360	-0.09%
2022/06/21	3	100.27	4	100.25	101.00	-1	6,577	-0.02%
2022/06/20	1	99.60	4	100.75	99.80	-3	6,562	-0.05%
2022/06/17	4	101.00	5	101.20	101.00	-1	6,524	-0.02%
2022/06/16	3	106.17	3	107.83	105.50	0	6,414	0.00%
2022/06/15	9	109.23	4	109.50	108.00	5	6,386	0.08%
2022/06/14	2	109.50	0	0.00	110.00	2	6,176	0.03%
2022/06/13	1	112.50	0	0.00	112.00	1	6,137	0.02%
2022/06/10	1	113.50	0	0.00	113.50	1	6,130	0.02%
2022/06/09	2	115.00	2	115.25	114.50	0	6,112	0.00%
2022/06/08	3	113.00	0	0.00	113.50	3	6,089	0.05%
2022/06/07	2	113.50	0	0.00	114.00	2	6,089	0.03%
2022/06/01	2	115.00	23	114.13	114.00	-21	6,132	-0.34%
2022/05/31	0	0.00	1	115.00	116.00	-1	6,126	-0.02%
2022/05/30	2	117.00	1	118.00	116.50	1	6,120	0.02%
2022/05/26	4	112.00	0	0.00	112.50	4	6,065	0.07%
2022/05/24	2	115.50	0	0.00	114.50	2	6,028	0.03%
2022/05/23	0	120.00	0	0.00	119.50	0	5,968	0.00%
2022/05/20	6	121.33	12	121.29	117.50	-6	5,961	-0.10%
2022/05/19	1	119.00	0	0.00	119.00	1	5,901	0.02%
2022/05/18	1	121.00	10	120.25	120.00	-9	5,866	-0.15%
2022/05/17	2	118.50	2	118.00	118.50	0	5,839	0.00%
2022/05/13	4	118.25	3	117.83	116.00	1	5,750	0.02%
2022/05/12	1	112.00	0	0.00	112.00	1	5,612	0.02%
2022/05/11	0	117.50	0	0.00	115.50	0	5,588	0.00%
2022/05/10	4	116.38	2	117.25	117.50	2	5,551	0.04%
2022/05/09	3	118.33	0	0.00	116.00	3	5,528	0.05%
2022/05/06	1	120.50	0	0.00	119.50	1	5,498	0.02%
2022/05/04	3	121.83	5	122.80	120.50	-2	5,462	-0.04%
2022/05/03	3	124.00	0	124.00	123.50	3	5,418	0.06%
2022/04/29	22	128.50	22	126.55	127.50	0	5,388	0.00%
2022/04/28	5	128.40	3	128.17	125.00	2	5,336	0.04%
2022/04/27	17	131.91	16	131.00	134.00	1	5,177	0.02%
2022/04/26	56	134.00	57.2	134.39	133.50	-1.2	5,001	-0.02%
2022/04/25	1	128.50	4	126.00	127.50	-3	4,210	-0.07%
2022/04/22	1	130.00	1	129.00	128.50	0	4,124	0.00%
2022/04/21	10	130.05	5	129.70	127.50	5	4,080	0.12%
2022/04/20	12	132.13	15	131.13	131.00	-3	4,037	-0.07%
2022/04/19	13	133.96	5	133.50	133.50	8	3,920	0.20%
2022/04/18	24.2	132.41	45	132.08	132.50	-20.8	3,801	-0.55%
2022/04/15	106	128.07	114	128.50	130.50	-8	3,517	-0.23%	大買/大賣/
2022/04/14	15	122.33	28	124.17	124.00	-13	3,058	-0.43%
2022/04/12	1	118.00	7	118.21	118.50	-6	2,793	-0.21%
2022/04/11	3	117.16	1	115.50	115.00	2	2,716	0.08%
2022/04/08	2	116.00	3	114.50	116.50	-1	2,684	-0.04%
2022/04/07	3	112.33	0	0.00	112.00	3	2,655	0.11%
2022/04/06	1	117.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	13	115.50	20	115.80	115.50	-7	2,591	-0.27%
2022/03/31	5	112.00	3	113.50	111.00	2	2,490	0.08%
2022/03/30	15	113.30	4	113.50	112.50	11	2,432	0.45%
2022/03/29	47	116.05	39	114.77	113.50	8	2,388	0.33%
2022/03/28	18	116.03	19	118.97	121.50	-1	2,230	-0.04%
2022/03/25	10	118.40	6	118.33	119.00	4	2,145	0.19%
2022/03/24	32	115.16	7	118.00	119.50	25	2,259	1.11%
2022/03/23	1	111.50	1	111.50	111.50	0	2,226	0.00%
2022/03/22	0	110.00	2	111.50	112.00	-2	2,223	-0.09%
2022/03/18	0	0.00	1	109.00	109.00	-1	2,212	-0.05%
2022/03/17	1	107.50	0	0.00	107.50	1	2,193	0.05%
2022/03/15	1	106.00	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	1	107.50	107.50	-1	2,210	-0.05%
2022/03/11	1	107.00	0	0.00	106.50	1	2,213	0.05%
2022/03/10	1	106.50	0	0.00	106.50	1	2,216	0.05%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	0	0.00	2	105.75	105.00	-2	2,187	-0.09%
2022/03/07	3	108.50	12	110.75	108.00	-9	2,158	-0.42%
2022/03/02	2	113.50	1	112.50	112.50	1	2,126	0.05%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	1	109.00	0	0.00	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	1	111.50	0	0.00	111.50	1	2,257	0.04%
2022/02/21	1	114.00	4	113.75	113.50	-3	2,253	-0.13%
2022/02/16	7	109.50	0	0.00	109.50	7	2,266	0.31%
2022/02/15	10	109.75	0	0.00	108.50	10	2,287	0.44%
2022/01/25	3	106.50	0	0.00	105.50	3	2,498	0.12%
2022/01/24	1	109.50	0	0.00	109.00	1	2,524	0.04%
2022/01/21	0	0.00	10	112.50	111.00	-10	2,549	-0.39%
2022/01/20	1	112.00	0	0.00	113.50	1	2,657	0.04%
2022/01/19	3	113.50	0	0.00	112.50	3	2,676	0.11%
2022/01/18	4	116.50	3	115.50	115.50	1	2,674	0.04%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	1	115.00	10	115.50	115.00	-9	2,695	-0.33%
2022/01/13	7	116.64	7	117.93	116.00	0	2,717	0.00%
2022/01/12	4	115.50	0	0.00	116.00	4	2,715	0.15%
2022/01/11	38	117.01	37.1	116.14	116.50	0.9	2,728	0.03%
2022/01/10	5	120.40	10.1	118.26	121.00	-5.1	2,728	-0.19%
2022/01/07	1	116.50	10.1	116.55	116.50	-9.1	2,746	-0.33%
2022/01/06	10	114.25	0	0.00	114.50	10	2,795	0.36%
2022/01/05	11	114.09	0	0.00	112.00	11	2,868	0.38%
2022/01/03	3	111.33	4	112.13	114.00	-1	3,122	-0.03%
2021/12/29	0	0.00	4	110.25	111.00	-4	4,067	-0.10%
2021/12/28	2	109.50	0	0.00	110.50	2	4,345	0.05%
2021/12/27	0	0.00	1	110.00	110.50	-1	4,786	-0.02%
2021/12/24	0.2	111.00	0	0.00	110.50	0.2	5,362	0.00%
2021/12/23	3	111.50	1	111.00	111.50	2	5,554	0.04%
2021/12/22	2	113.00	1	112.51	112.00	1	5,612	0.02%
2021/12/21	2	113.00	2	113.50	114.00	0	5,597	0.00%
2021/12/20	18	117.92	18	118.28	114.00	0	5,569	0.00%
2021/12/17	5	116.20	194	114.61	116.50	-189	5,313	-3.56%	大賣/鉅額交易
2021/12/16	3	111.00	0	0.00	111.00	3	5,099	0.06%
2021/12/14	2	110.00	0	0.00	108.50	2	5,104	0.04%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	0	0.00	3	110.50	110.50	-3	5,113	-0.06%
2021/12/06	1	110.50	1	111.50	110.50	0	5,157	0.00%
2021/12/03	1	110.50	5	113.50	110.50	-4	5,182	-0.08%
2021/12/02	0	0.00	1	111.50	110.00	-1	5,170	-0.02%
2021/11/29	4	108.63	0	0.00	109.00	4	5,193	0.08%
2021/11/26	2	110.00	0	0.00	110.00	2	5,190	0.04%
2021/11/25	0.1	112.50	0	0.00	111.50	0.1	5,200	0.00%
2021/11/24	3	112.50	16	115.88	112.00	-13	5,212	-0.25%
2021/11/22	9	110.67	0	0.00	109.50	9	5,143	0.17%
2021/11/19	0	0.00	23	111.57	111.50	-23	5,154	-0.45%
2021/11/18	1	109.00	1	108.00	109.00	0	5,126	0.00%
2021/11/17	5	107.80	2	108.25	107.50	3	5,138	0.06%
2021/11/15	24	108.63	0	0.00	109.00	24	5,155	0.47%
2021/11/12	1	111.00	0	0.00	111.00	1	5,142	0.02%
2021/11/10	5	114.60	1	116.00	114.00	4	5,123	0.08%
2021/11/09	4	113.88	0	0.00	114.50	4	5,111	0.08%
2021/11/08	3	114.00	8	116.00	114.00	-5	5,101	-0.10%
2021/11/05	31	110.02	6	110.00	110.50	25	5,044	0.50%
2021/11/04	30	112.00	1	111.00	110.50	29	5,066	0.57%
2021/11/03	5	112.80	0	0.00	112.00	5	5,088	0.10%
2021/11/02	134	114.31	8	111.63	111.50	126	5,088	2.48%	大買/鉅額交易
2021/11/01	1	115.50	3	116.83	115.00	-2	5,076	-0.04%
2021/10/29	1	113.00	1	114.00	113.00	0	5,063	0.00%
2021/10/28	10.1	112.56	17	112.35	114.00	-7	5,017	-0.14%
2021/10/27	0	0.00	6	108.33	109.00	-6	4,896	-0.12%
2021/10/26	0	0.00	3	107.50	106.00	-3	4,881	-0.06%
2021/10/25	4	105.50	18	105.14	105.50	-14	4,873	-0.29%
2021/10/22	6	105.42	0	0.00	105.50	6	4,896	0.12%
2021/10/21	5	107.30	1	108.50	108.00	4	4,909	0.08%
2021/10/20	4	107.13	1	108.50	106.50	3	4,874	0.06%
2021/10/19	1	108.00	0	0.00	108.00	1	4,845	0.02%
2021/10/18	6	107.50	1	108.00	107.50	5	4,837	0.10%
2021/10/15	5	108.70	3.1	109.48	110.50	2	4,826	0.04%
2021/10/14	16.1	112.01	15	113.47	111.50	1.1	4,733	0.02%
2021/10/13	2	117.50	1	117.50	118.00	1	4,607	0.02%
2021/10/12	10.1	117.06	4	115.00	113.00	6.1	4,523	0.13%
2021/10/08	2	122.50	6	122.08	121.00	-4	4,420	-0.09%
2021/10/07	11	119.10	13.1	120.08	123.50	-2.1	4,316	-0.05%
2021/10/06	18	129.08	29	127.41	122.00	-11	4,053	-0.27%
2021/10/05	35	118.23	33	120.03	123.50	2	3,406	0.06%
2021/10/04	35	118.51	42	120.05	121.50	-7	3,164	-0.22%
2021/10/01	64	119.03	42	118.43	113.00	22	2,791	0.79%
2021/09/30	4	113.50	2	113.00	116.50	2	2,257	0.09%
2021/09/29	1.1	107.50	7	106.14	106.00	-6	2,115	-0.28%
2021/09/28	0	0.00	5	102.80	103.50	-5	2,203	-0.23%
2021/09/27	0	0.00	2	103.50	103.00	-2	2,268	-0.09%
2021/09/24	2.1	102.54	1	104.00	102.50	1.1	2,382	0.04%
2021/09/23	1	103.00	0	0.00	102.00	1	2,481	0.04%
2021/09/22	2	101.25	0	0.00	102.50	2	2,597	0.08%
2021/09/16	3	103.83	0	0.00	104.00	3	2,764	0.11%
2021/09/15	3	105.17	0	0.00	104.50	3	2,857	0.10%
2021/09/14	3	105.33	0	0.00	105.00	3	3,029	0.10%
2021/09/08	7	104.07	15	103.50	103.00	-8	3,798	-0.21%
2021/09/07	2	107.00	1	107.50	107.00	1	4,045	0.02%
2021/09/06	1	107.00	0	0.00	106.50	1	4,273	0.02%
2021/09/03	11	108.91	4	109.00	108.50	7	4,632	0.15%
2021/09/02	5	110.40	1	110.50	110.50	4	4,879	0.08%
2021/09/01	1	110.50	0.1	112.00	111.00	1	5,140	0.02%
2021/08/30	2	111.00	1	111.50	112.00	1	5,221	0.02%
2021/08/26	1.1	115.00	0	0.00	115.00	1.1	5,594	0.02%
2021/08/24	1	110.48	1	108.50	110.50	0	5,669	0.00%
2021/08/23	4	109.00	0	0.00	109.50	4	5,800	0.07%
2021/08/20	1	108.50	0	0.00	108.50	1	5,868	0.02%
2021/08/18	1	110.00	2	112.25	115.00	-1	5,895	-0.02%
2021/08/13	1	113.00	0	0.00	116.00	1	5,921	0.02%
2021/08/12	1	116.00	0	0.00	115.00	1	5,937	0.02%
2021/08/11	1	116.00	4	115.50	114.50	-3	5,995	-0.05%
2021/08/06	6	116.42	0	0.00	116.50	6	6,187	0.10%
2021/08/05	2	118.50	3	117.17	119.00	-1	6,271	-0.02%
2021/08/02	0	0.00	10	123.00	124.00	-10	6,996	-0.14%
2021/07/30	11	121.50	0	0.00	121.50	11	7,098	0.15%
2021/07/27	1	122.00	0	0.00	121.00	1	7,352	0.01%
2021/07/23	5	126.70	0	0.00	126.50	5	7,531	0.07%
2021/07/22	0	0.00	1	129.50	126.50	-1	7,517	-0.01%
2021/07/21	5	129.00	4	129.50	127.50	1	7,536	0.01%
2021/07/20	0	0.00	7	129.50	129.00	-7	7,521	-0.09%
2021/07/19	10	131.50	10	129.00	129.50	0	7,501	0.00%
2021/07/15	0	0.00	2	131.00	131.00	-2	7,606	-0.03%
2021/07/14	3	125.67	0	0.00	126.50	3	7,680	0.04%
2021/07/13	7	128.64	0	0.00	126.00	7	7,810	0.09%
2021/07/12	0	0.00	2	130.25	129.00	-2	7,844	-0.03%
2021/07/09	1	130.00	1	131.50	129.00	0	7,879	0.00%
2021/07/08	0	0.00	7	132.14	133.50	-7	7,911	-0.09%
2021/07/07	2	130.75	9.4	131.04	130.50	-7.4	7,908	-0.09%
2021/07/06	2	136.00	20	135.80	134.00	-18	7,945	-0.23%
2021/07/05	5.4	137.53	3	138.00	136.00	2.4	7,924	0.03%
2021/07/02	1	132.50	2	132.75	133.50	-1	7,828	-0.01%
2021/07/01	1	135.00	3	131.50	129.50	-2	7,797	-0.03%
2021/06/30	14	134.79	3	135.00	134.00	11	7,705	0.14%
2021/06/29	0	0.00	4	133.13	131.50	-4	7,616	-0.05%
2021/06/28	2	132.00	6	132.67	131.50	-4	7,515	-0.05%
2021/06/25	5	132.30	11	132.77	131.50	-6	7,436	-0.08%
2021/06/24	5	136.50	5	138.00	134.50	0	7,399	0.00%
2021/06/23	11	137.68	4	139.13	134.00	7	7,310	0.10%
2021/06/22	61	140.37	59	139.09	137.50	2	7,170	0.03%
2021/06/21	7	129.50	3	133.17	133.50	4	6,799	0.06%
2021/06/18	3	132.33	7	132.71	132.50	-4	6,703	-0.06%
2021/06/17	64	134.25	53	135.32	132.50	11	6,614	0.17%
2021/06/16	29	134.43	33	134.53	132.50	-4	6,410	-0.06%
2021/06/15	7	130.29	13	127.92	130.00	-6	6,149	-0.10%
2021/06/11	19	128.42	53	127.00	124.50	-34	5,929	-0.57%
2021/06/10	28	124.11	5	124.20	121.50	23	5,562	0.41%
2021/06/09	0	0.00	15	119.93	123.50	-15	5,306	-0.28%
2021/06/07	35	112.57	30	111.30	111.50	5	5,059	0.10%
2021/06/04	21	122.29	24	120.96	116.00	-3	4,986	-0.06%
2021/06/03	4	115.75	1	115.00	116.00	3	4,642	0.06%
2021/06/02	3	115.67	3	116.00	115.00	0	4,624	0.00%
2021/06/01	0	0.00	20	113.25	113.50	-20	4,574	-0.44%
2021/05/31	21	109.71	20	112.08	110.50	1	4,564	0.02%
2021/05/28	4	107.38	4	106.88	106.00	0	4,450	0.00%
2021/05/27	4	105.00	5	104.30	105.50	-1	4,400	-0.02%
2021/05/26	1	103.00	2	103.75	104.50	-1	4,505	-0.02%
2021/05/25	1	103.50	0	0.00	103.50	1	4,499	0.02%
2021/05/24	1	103.50	1	103.00	103.50	0	4,519	0.00%
2021/05/21	2	104.00	0	0.00	104.00	2	4,565	0.04%
2021/05/19	0	0.00	3	107.83	106.00	-3	4,617	-0.06%
2021/05/18	7	101.47	1	100.00	104.50	6	4,604	0.13%
2021/05/17	18	98.33	2	100.50	95.50	16	4,577	0.35%
2021/05/14	2	108.00	2	108.25	106.00	0	4,465	0.00%
2021/05/13	3	99.00	3	100.50	106.00	0	4,390	0.00%
2021/05/12	7	111.57	6	111.25	105.50	1	4,288	0.02%
2021/05/11	29	114.74	31	118.50	116.00	-2	4,090	-0.05%
2021/05/10	62	122.60	58	123.54	122.50	4	3,867	0.10%
2021/05/07	9	116.78	4	117.75	116.50	5	3,558	0.14%
2021/05/06	5	116.10	8	112.31	119.00	-3	3,469	-0.09%
2021/05/05	1	109.00	1	107.50	109.00	0	3,343	0.00%
2021/05/04	5	107.20	6	106.83	106.50	-1	3,356	-0.03%
2021/05/03	21	117.64	13	117.77	112.00	8	3,386	0.24%
2021/04/29	3	115.50	6	115.92	116.00	-3	3,283	-0.09%
2021/04/27	4	114.88	3	116.33	114.00	1	3,268	0.03%
2021/04/26	0	0.00	7.2	114.42	115.00	-7.2	3,267	-0.22%
2021/04/23	2	112.25	2	112.00	112.00	0	3,305	0.00%
2021/04/22	6	113.58	2	114.25	112.00	4	3,332	0.12%
2021/04/21	0	0.00	5	117.40	116.50	-5	3,284	-0.15%
2021/04/20	6	118.50	3	118.50	117.50	3	3,261	0.09%
2021/04/19	5.3	118.08	12	118.25	119.00	-6.7	3,242	-0.21%
2021/04/16	5	114.10	6.3	114.29	114.00	-1.3	3,150	-0.04%
2021/04/15	8	112.81	6	113.00	112.00	2	3,155	0.06%
2021/04/14	1	107.50	1	112.50	110.50	0	3,196	0.00%
2021/04/13	0	0.00	7	112.86	110.50	-7	3,157	-0.22%
2021/04/12	13	110.00	10	111.25	112.00	3	3,162	0.09%
2021/04/09	7	109.21	0	0.00	108.00	7	3,138	0.22%
2021/04/08	2	110.75	5	110.50	110.50	-3	3,123	-0.10%
2021/04/07	2	107.50	0	0.00	108.00	2	3,132	0.06%
2021/04/01	3	106.00	0	0.00	106.00	3	3,207	0.09%
2021/03/31	1	108.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	2	107.50	1	107.00	108.50	1	3,245	0.03%
2021/03/29	2	105.00	0	0.00	105.50	2	3,277	0.06%
2021/03/26	0.3	106.00	0	0.00	105.50	0.3	3,391	0.01%
2021/03/25	0	0.00	1	105.00	105.00	-1	3,485	-0.03%
2021/03/24	0	0.00	4	107.50	106.00	-4	3,537	-0.11%
2021/03/23	0	0.00	0.1	110.50	109.50	-0.1	3,558	0.00%
2021/03/22	0	0.00	1.1	111.05	111.00	-1.1	3,572	-0.03%
2021/03/18	3	114.50	0	0.00	113.50	3	3,700	0.08%
2021/03/17	4	112.50	4	113.00	114.00	0	3,728	0.00%
2021/03/16	2	112.50	2	112.00	112.00	0	3,793	0.00%
2021/03/12	4	112.38	1	112.00	112.00	3	3,859	0.08%
2021/03/11	1	114.00	1	114.00	113.50	0	3,876	0.00%
2021/03/10	0	0.00	2	113.50	113.50	-2	3,905	-0.05%
2021/03/09	2	111.75	3	111.83	111.50	-1	3,947	-0.03%
2021/03/08	1.7	114.00	0	0.00	110.50	1.7	3,991	0.04%
2021/03/02	3	115.67	4	115.50	113.50	-1	4,227	-0.02%
2021/02/26	5	119.80	5	120.90	114.00	0	4,366	0.00%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/23	1	114.00	9	115.39	115.50	-8	4,389	-0.18%
2021/02/22	0	0.00	0.2	114.00	115.00	-0.2	4,366	0.00%
2021/02/19	0	0.00	3	110.33	111.50	-3	4,314	-0.07%
2021/02/18	0	0.00	2	111.00	109.50	-2	4,362	-0.05%
2021/02/17	1	107.50	7	107.14	108.00	-6	4,402	-0.14%
2021/02/05	2	103.50	0	0.00	103.50	2	4,388	0.05%
2021/02/03	2	104.00	5	104.40	102.00	-3	4,432	-0.07%
2021/02/02	0.1	103.00	0	0.00	103.00	0.1	4,487	0.00%
2021/01/29	2	101.75	7	101.50	100.50	-5	4,630	-0.11%
2021/01/28	22	104.45	21	103.98	104.00	1	4,753	0.02%
2021/01/27	3	106.33	1	106.50	106.50	2	4,791	0.04%
2021/01/26	8	107.94	5	107.80	109.00	3	4,830	0.06%
2021/01/25	0	0.00	5	108.10	110.50	-5	4,821	-0.10%
2021/01/22	2	104.50	0	0.00	105.00	2	4,748	0.04%
2021/01/21	2	100.25	2	101.00	100.50	0	4,716	0.00%
2021/01/19	1	101.00	2	104.00	103.00	-1	4,809	-0.02%
2021/01/18	2	99.30	6	98.40	102.50	-4	4,802	-0.08%
2021/01/15	10	101.25	9	102.17	100.50	1	4,794	0.02%
2021/01/14	1.1	104.05	0	0.00	103.50	1.1	4,842	0.02%
2021/01/12	4	103.50	4	104.63	101.50	0	4,904	0.00%
2021/01/11	4.2	106.12	1	105.50	106.00	3.2	4,880	0.06%
2021/01/08	5	109.20	2	109.50	109.00	3	4,914	0.06%
2021/01/07	3	113.00	7	112.21	113.50	-4	4,952	-0.08%
2021/01/06	1	106.00	1	109.00	106.50	0	5,136	0.00%
2021/01/05	1.2	109.07	8	110.88	110.00	-6.9	5,662	-0.12%
2021/01/04	6	106.08	4	108.38	109.50	2	5,885	0.03%
2020/12/31	4	107.50	1	108.00	107.00	3	5,926	0.05%
2020/12/30	7	108.36	4	108.88	109.00	3	6,274	0.05%
2020/12/29	6	109.08	5	110.30	109.00	1	6,638	0.02%
2020/12/28	13	110.04	13	110.12	110.00	0	6,673	0.00%
2020/12/25	0	0.00	3	112.00	112.50	-3	6,715	-0.04%
2020/12/24	3	113.67	1	115.00	113.00	2	6,845	0.03%
2020/12/23	2	113.00	3	114.00	113.50	-1	7,092	-0.01%
2020/12/22	18	117.92	5	120.00	113.50	13	7,963	0.16%
2020/12/21	0	0.00	21	115.71	118.50	-21	7,993	-0.26%
2020/12/18	9	113.00	7	114.43	112.00	2	8,037	0.02%
2020/12/17	9	110.67	12	111.29	110.50	-3	8,124	-0.04%
2020/12/16	11	113.55	0	0.00	114.00	11	8,311	0.13%
2020/12/15	6	113.83	4	113.88	111.50	2	8,619	0.02%
2020/12/14	13	117.08	0	0.00	116.50	13	8,628	0.15%
2020/12/11	6	120.75	11	119.45	120.00	-5	8,708	-0.06%
2020/12/10	2	123.00	5	125.10	121.50	-3	8,802	-0.03%
2020/12/09	9	122.67	0	0.00	122.00	9	9,052	0.10%
2020/12/08	7	121.79	0	0.00	121.50	7	9,665	0.07%
2020/12/07	30	122.92	27	122.56	122.50	3	9,957	0.03%
2020/12/04	10	125.20	11	124.95	124.00	-1	10,280	-0.01%
2020/12/03	37	127.34	38	126.16	126.00	-1	10,551	-0.01%
2020/12/02	3	126.67	1	125.50	126.00	2	11,057	0.02%
2020/12/01	5	129.10	3	130.83	128.50	2	11,168	0.02%
2020/11/30	4	132.38	12	132.25	130.50	-8	11,330	-0.07%
2020/11/27	0	0.00	30.1	128.54	129.00	-30.1	11,394	-0.26%
2020/11/26	18	127.08	15	128.20	127.00	3	11,696	0.03%
2020/11/25	25	124.02	32	123.20	125.50	-7	12,113	-0.06%
2020/11/24	20	120.38	9	119.89	120.00	11	12,092	0.09%
2020/11/23	5	121.70	1	122.00	122.00	4	12,418	0.03%
2020/11/20	22	122.43	22	122.86	123.50	0	12,613	0.00%
2020/11/19	5	126.50	0	0.00	126.00	5	12,815	0.04%
2020/11/18	7	124.50	0	0.00	124.50	7	13,059	0.05%
2020/11/17	29	123.95	27	125.06	124.00	2	13,204	0.02%
2020/11/16	8	126.31	7	127.86	125.50	1	13,334	0.01%
2020/11/12	16	130.56	16	128.56	128.50	0	13,825	0.00%
2020/11/11	1	131.00	2	131.75	130.50	-1	13,868	-0.01%
2020/11/10	5	132.20	8	132.13	130.50	-3	13,956	-0.02%
2020/11/09	15	134.83	16	133.81	134.00	-1	14,046	-0.01%
2020/11/06	1	131.50	0	0.00	131.00	1	13,998	0.01%
2020/11/05	3	132.33	3	131.50	130.00	0	14,170	0.00%
2020/11/04	1	134.00	1	132.50	129.50	0	14,447	0.00%
2020/11/03	47	130.46	54	133.14	131.50	-7	14,817	-0.05%
2020/11/02	1	127.50	2	129.50	127.50	-1	14,818	-0.01%
2020/10/30	2	133.25	1	130.00	130.00	1	14,818	0.01%
2020/10/29	16	131.78	16	132.69	132.00	0	14,959	0.00%
2020/10/28	3	135.33	3	134.17	133.50	0	14,980	0.00%
2020/10/27	22	129.86	21	131.64	132.00	1	14,965	0.01%
2020/10/26	11	131.50	11	130.23	130.00	0	15,370	0.00%
2020/10/23	14	131.64	14	132.21	132.00	0	15,697	0.00%
2020/10/22	24	130.46	14	130.68	131.00	10	15,679	0.06%
2020/10/21	50	134.00	52	132.04	132.00	-2	15,659	-0.01%
2020/10/20	23	132.74	22	132.39	132.50	1	15,711	0.01%
2020/10/19	42	135.31	40	135.00	135.00	2	15,682	0.01%
2020/10/16	18	135.42	16	138.72	134.50	2	15,822	0.01%
2020/10/15	14	139.00	18	140.69	138.00	-4	15,821	-0.03%
2020/10/14	35	142.63	37	142.69	141.50	-2	15,766	-0.01%
2020/10/13	69	141.74	68	141.94	139.50	1	15,613	0.01%
2020/10/12	48	135.59	53	137.22	139.00	-5	15,189	-0.03%
2020/10/08	25	135.90	32	135.81	135.00	-7	15,200	-0.05%
2020/10/07	70	140.09	61	140.05	135.50	9	15,128	0.06%
2020/10/06	49	137.37	61	136.63	138.00	-12	14,831	-0.08%
2020/10/05	1	128.50	1	127.00	130.00	0	14,654	0.00%
2020/09/30	58	124.51	57	127.26	128.00	1	14,650	0.01%
2020/09/29	76	124.79	74	122.97	125.00	2	14,619	0.01%
2020/09/28	61	125.31	75	124.43	124.00	-14	14,564	-0.10%
2020/09/25	149	134.20	143	135.82	123.50	6	14,299	0.04%	大買/大賣/
2020/09/24	9	131.11	8	131.75	131.00	1	13,382	0.01%
2020/09/23	15	130.33	10	131.00	133.00	5	13,238	0.04%
2020/09/22	31	130.81	30	130.78	130.00	1	13,125	0.01%
2020/09/21	31	134.42	16	136.75	132.00	15	13,008	0.12%
2020/09/18	8	134.13	15	133.20	135.00	-7	12,802	-0.05%
2020/09/17	29	130.31	30	131.95	129.00	-1	12,474	-0.01%
2020/09/16	46	131.92	46	128.12	132.00	0	12,394	0.00%
2020/09/15	28	129.50	25	129.30	129.50	3	12,266	0.02%
2020/09/14	36	126.71	36	128.58	129.00	0	12,154	0.00%
2020/09/11	119	134.62	117	135.27	130.50	2	11,857	0.02%	大買/大賣/
2020/09/10	16	131.91	33	132.08	133.50	-17	11,230	-0.15%
2020/09/09	71	131.00	87	130.13	134.00	-16	10,947	-0.15%
2020/09/08	29	128.03	19	130.26	127.00	10	10,630	0.09%
2020/09/07	40	130.95	32	134.92	132.50	8	10,371	0.08%
2020/09/04	11	124.77	40	124.41	124.00	-29	9,944	-0.29%
2020/09/03	5	124.70	15	124.77	124.50	-10	9,887	-0.10%
2020/09/02	16	122.22	12	122.67	123.50	4	9,735	0.04%
2020/09/01	65	122.38	50	122.92	120.00	15	9,670	0.16%
2020/08/31	22	118.00	52	120.46	123.00	-30	9,339	-0.32%
2020/08/28	5	114.50	0	0.00	113.50	5	8,874	0.06%
2020/08/27	19	115.45	28	116.45	113.50	-9	8,776	-0.10%
2020/08/26	24	108.29	21	111.64	113.50	3	8,455	0.04%
2020/08/25	13	108.38	21	108.79	108.00	-8	8,298	-0.10%
2020/08/24	30	104.70	35	105.63	108.00	-5	8,316	-0.06%
2020/08/21	21	101.10	23	102.87	102.50	-2	8,429	-0.02%
2020/08/20	54	101.14	35	99.64	99.00	19	8,356	0.23%
2020/08/19	7	105.36	6	105.83	105.50	1	8,192	0.01%
2020/08/18	72	103.83	93	105.63	105.00	-21	8,084	-0.26%
2020/08/17	36	99.85	41	100.76	101.00	-5	7,657	-0.07%
2020/08/14	23	99.29	32	99.88	98.50	-9	7,612	-0.12%
2020/08/13	51	98.32	54	99.43	99.40	-3	7,588	-0.04%
2020/08/12	20	98.93	14	98.74	98.20	6	7,538	0.08%
2020/08/11	11	100.35	10	100.20	99.10	1	7,552	0.01%
2020/08/10	58	100.03	42	100.04	98.40	16	7,429	0.22%
2020/08/07	40	96.75	47	98.71	100.00	-7	7,137	-0.10%
2020/08/06	6	93.98	2	95.15	93.70	4	6,803	0.06%
2020/08/05	8	93.69	7	93.59	93.60	1	6,815	0.01%
2020/08/04	28	94.36	17	95.23	94.00	11	6,837	0.16%
2020/08/03	4	92.55	4	93.28	93.00	0	6,713	0.00%
2020/07/31	9	92.40	15	92.36	92.20	-6	6,772	-0.09%
2020/07/30	74	94.28	108	94.90	93.50	-34	7,089	-0.48%	大賣/
2020/07/29	32	92.83	35	91.99	92.80	-3	7,121	-0.04%
2020/07/28	5	87.96	7	88.00	87.60	-2	6,862	-0.03%
2020/07/27	7	89.40	8	89.49	89.30	-1	6,882	-0.01%
2020/07/24	4	88.20	5	89.62	87.70	-1	6,840	-0.01%
2020/07/23	13	89.43	7	89.41	89.60	6	6,813	0.09%
2020/07/22	27	90.13	23	90.91	88.40	4	6,770	0.06%
2020/07/21	14	89.01	17	88.87	89.10	-3	6,617	-0.05%
2020/07/20	5	86.78	0	0.00	87.90	5	6,546	0.08%
2020/07/17	13	88.92	3	88.03	86.60	10	6,502	0.15%
2020/07/16	2	87.40	3	87.60	88.00	-1	6,434	-0.02%
2020/07/15	14	87.11	18	88.22	85.50	-4	6,338	-0.06%
2020/07/14	5	84.00	4	83.80	83.70	1	6,094	0.02%
2020/07/13	1	86.30	4	85.52	84.50	-3	6,103	-0.05%
2020/07/10	17	87.21	33	86.35	85.20	-16	6,061	-0.26%
2020/07/09	0	0.00	9	84.58	83.70	-9	5,844	-0.15%
2020/07/08	3	81.83	3	82.10	82.50	0	5,863	0.00%
2020/07/07	21	81.97	10	81.65	81.50	11	5,885	0.19%
2020/07/02	0	0.00	2	85.10	84.70	-2	5,995	-0.03%
2020/07/01	1	83.50	0	0.00	85.40	1	6,078	0.02%
2020/06/30	9	83.88	12	83.96	83.80	-3	6,148	-0.05%
2020/06/29	2	85.70	0	0.00	85.00	2	6,218	0.03%
2020/06/24	9	86.41	1	87.00	86.10	8	6,224	0.13%
2020/06/23	18	86.57	0	0.00	86.00	18	6,294	0.29%
2020/06/22	14	86.95	6	87.10	87.10	8	6,343	0.13%
2020/06/19	7	87.09	6	86.80	86.80	1	6,422	0.02%
2020/06/18	8	87.80	9	87.74	87.70	-1	6,471	-0.02%
2020/06/17	1	88.10	0	0.00	86.90	1	6,542	0.02%
2020/06/15	1	87.20	0	0.00	86.10	1	6,985	0.01%
2020/06/12	2	86.35	2	87.15	87.00	0	7,107	0.00%
2020/06/11	7	88.90	1	88.00	87.40	6	7,441	0.08%
2020/06/10	1	90.70	1	92.00	91.00	0	7,668	0.00%
2020/06/09	20	92.00	23	91.79	91.70	-3	8,053	-0.04%
2020/06/08	10	93.15	17	92.24	92.90	-7	8,207	-0.09%
2020/06/05	12	90.28	20	90.75	91.40	-8	8,337	-0.10%
2020/06/04	12	89.08	12	88.70	88.70	0	8,491	0.00%
2020/06/03	18	88.80	16	88.49	88.40	2	8,703	0.02%
2020/06/02	25	89.90	22	89.21	88.90	3	8,813	0.03%
2020/06/01	16	89.41	12	91.13	91.20	4	8,787	0.05%
2020/05/29	51	92.09	19	92.99	89.50	32	8,748	0.37%
2020/05/28	36	89.59	48	91.24	91.80	-12	8,599	-0.14%
2020/05/27	26	87.59	34	87.61	87.50	-8	8,429	-0.09%
2020/05/26	7	86.61	4	87.58	86.40	3	8,592	0.03%
2020/05/25	6	85.33	9	85.51	86.50	-3	8,772	-0.03%
2020/05/22	6	85.87	4	86.23	84.30	2	8,761	0.02%
2020/05/21	1	85.70	9	85.42	85.60	-8	8,736	-0.09%
2020/05/20	4	85.58	6	85.62	84.60	-2	8,723	-0.02%
2020/05/19	9	86.80	14	88.57	86.50	-5	8,637	-0.06%
2020/05/18	10	87.17	23	86.32	87.70	-13	8,557	-0.15%
2020/05/15	9	83.73	3	85.60	83.20	6	8,482	0.07%
2020/05/14	21	86.53	11	86.90	84.20	10	8,460	0.12%
2020/05/13	14	87.06	1	85.80	85.90	13	8,343	0.16%
2020/05/12	7	88.14	2	88.70	87.40	5	8,258	0.06%
2020/05/11	2	88.45	8	88.38	88.10	-6	8,179	-0.07%
2020/05/08	8	89.48	8	89.33	89.60	0	8,130	0.00%
2020/05/07	4	90.33	25	89.15	90.00	-21	8,072	-0.26%
2020/05/06	24	92.25	22	91.15	88.50	2	7,962	0.03%
2020/05/05	18	87.19	21	89.01	91.30	-3	7,567	-0.04%
2020/05/04	13	84.15	3	83.10	83.00	10	7,113	0.14%
2020/04/30	1	83.90	0	0.00	83.80	1	7,022	0.01%
2020/04/29	0	0.00	4	82.25	81.80	-4	6,971	-0.06%
2020/04/28	8	81.78	2	81.30	82.50	6	6,967	0.09%
2020/04/27	1	79.80	0	0.00	80.00	1	6,962	0.01%
2020/04/24	0	0.00	2	79.30	78.60	-2	6,939	-0.03%
2020/04/23	1	81.70	0	0.00	80.50	1	6,897	0.01%
2020/04/22	2	81.00	3	81.33	81.50	-1	6,872	-0.01%
2020/04/21	0	0.00	1	81.30	80.90	-1	6,863	-0.01%
2020/04/17	2	82.55	2	83.80	81.80	0	6,954	0.00%
2020/04/16	2	84.10	1	82.20	83.70	1	6,962	0.01%
2020/04/15	2	82.15	0	0.00	82.80	2	6,954	0.03%
2020/04/14	1	82.60	5	82.40	82.20	-4	6,966	-0.06%
2020/04/13	6	85.05	3	82.87	82.00	3	6,959	0.04%
2020/04/10	9	83.86	9	83.97	84.50	0	6,854	0.00%
2020/04/09	1	83.90	8	84.03	81.30	-7	6,781	-0.10%
2020/04/08	3	83.47	4	83.35	84.30	-1	6,713	-0.01%
2020/04/07	42	83.28	29	83.28	83.00	13	6,658	0.20%
2020/04/06	29	80.60	20	80.40	81.80	9	6,569	0.14%
2020/04/01	14	78.36	10	78.16	78.90	4	6,473	0.06%
2020/03/31	2	77.10	3	75.30	77.70	-1	6,388	-0.02%
2020/03/30	3	74.07	3	74.27	74.10	0	6,324	0.00%
2020/03/27	0	0.00	2	76.60	75.60	-2	6,358	-0.03%
2020/03/26	14	75.56	8	75.29	75.80	6	6,378	0.09%
2020/03/25	18	75.89	16	76.41	75.30	2	6,323	0.03%
2020/03/24	6	74.93	2	74.70	74.60	4	6,241	0.06%
2020/03/23	2	70.10	4	70.20	72.50	-2	6,196	-0.03%
2020/03/20	12	74.29	10	74.65	73.00	2	6,100	0.03%
2020/03/19	16	75.09	12	77.26	71.60	4	5,881	0.07%
2020/03/18	16	81.28	17	80.49	79.50	-1	5,633	-0.02%
2020/03/17	5	78.84	5	82.70	78.60	0	5,468	0.00%
2020/03/16	32	86.57	47	85.91	83.60	-15	5,091	-0.29%
2020/03/13	35	81.54	42	79.90	84.40	-7	4,749	-0.15%
2020/03/12	13	81.33	5	81.10	81.00	8	4,251	0.19%
2020/03/11	19	83.52	19	83.14	83.00	0	4,036	0.00%
2020/03/10	25	80.22	33	79.35	83.30	-8	3,777	-0.21%
2020/03/09	57	80.25	73	79.85	78.60	-16	3,560	-0.45%
2020/03/06	8	78.79	19	78.94	78.70	-11	3,313	-0.33%
2020/03/05	10	76.91	6	77.22	77.50	4	3,167	0.13%
2020/03/04	12	77.13	3	76.70	75.90	9	3,118	0.29%
2020/03/03	37	78.99	22	78.11	78.10	15	3,053	0.49%
2020/03/02	14	77.55	12	76.99	79.00	2	2,907	0.07%
2020/02/27	21	79.14	30	77.81	73.60	-9	2,709	-0.33%
2020/02/26	21	76.18	26	75.73	77.00	-5	2,456	-0.20%
2020/02/25	5	73.50	9	73.31	73.40	-4	2,230	-0.18%
2020/02/24	10	73.48	9	72.77	73.20	1	2,209	0.05%
2020/02/21	4	73.00	0.7	72.70	73.10	3.3	2,184	0.15%
2020/02/19	5	72.50	1	73.30	72.30	4	2,161	0.19%
2020/02/18	19	72.56	10	73.17	71.80	9	2,151	0.42%
2020/02/17	16	70.84	10	72.00	72.30	6	2,152	0.28%
2020/02/14	0	0.00	1	68.90	69.50	-1	2,097	-0.05%
2020/02/13	20	69.10	0	0.00	68.70	20	2,132	0.94%
2020/02/12	3	69.00	0	0.00	68.70	3	2,164	0.14%
2020/02/06	1	69.00	0	0.00	68.90	1	2,498	0.04%
2020/02/05	0	0.00	2	68.60	68.10	-2	2,498	-0.08%
2020/02/04	1	67.60	0	0.00	67.80	1	2,508	0.04%
2020/01/31	2	67.80	0	0.00	68.60	2	2,555	0.08%
2020/01/30	0	0.00	2	69.00	66.90	-2	2,568	-0.08%
2020/01/20	1	71.80	0	0.00	71.80	1	2,529	0.04%
2020/01/13	8	74.05	9	74.64	72.50	-1	2,575	-0.04%
2020/01/10	1	70.70	0	0.00	70.10	1	2,429	0.04%
2020/01/09	0	0.00	8	68.71	68.50	-8	2,378	-0.34%
2020/01/08	4	69.18	1	68.20	68.00	3	2,370	0.13%
2020/01/03	1	71.50	0	0.00	71.40	1	2,505	0.04%
2019/12/31	0	0.00	1	72.20	72.20	-1	2,540	-0.04%
2019/12/25	5	73.16	25	73.07	72.60	-20	2,559	-0.78%
2019/12/24	37	76.43	26	75.90	75.00	11	2,531	0.43%
2019/12/23	2	75.15	26	75.67	75.80	-24	2,496	-0.96%
2019/12/20	0	0.00	1	73.80	73.20	-1	2,407	-0.04%
2019/12/18	10	73.20	1.2	73.12	73.20	8.8	2,448	0.36%
2019/12/17	1	72.00	0	0.00	72.00	1	2,433	0.04%
2019/12/12	1	71.40	2	71.40	71.30	-1	2,566	-0.04%
2019/12/10	2	70.70	1	72.30	71.80	1	2,719	0.04%
2019/12/06	0	0.00	3	71.33	71.00	-3	2,801	-0.11%
2019/12/03	3	70.90	0	0.00	71.50	3	2,916	0.10%
2019/11/29	0	0.00	7	71.91	71.40	-7	3,058	-0.23%
2019/11/28	1	73.00	6	72.48	72.20	-5	3,064	-0.16%
2019/11/27	5	74.00	0	0.00	73.10	5	3,066	0.16%
2019/11/26	8	73.55	0	0.00	73.80	8	3,088	0.26%
2019/11/20	1	71.80	0	0.00	71.70	1	3,176	0.03%
2019/11/15	1	73.70	0	0.00	72.80	1	3,217	0.03%
2019/11/14	1	72.80	4	73.03	72.50	-3	3,203	-0.09%
2019/11/13	3	74.50	0	0.00	74.20	3	3,175	0.09%
2019/11/12	1	74.70	1	75.40	74.60	0	3,174	0.00%
2019/11/11	2	73.45	3	73.60	73.00	-1	3,136	-0.03%
2019/11/08	17	76.98	14	76.29	75.60	3	3,100	0.10%
2019/11/07	29	76.07	32	76.09	76.30	-3	3,072	-0.10%
2019/11/06	16	76.02	2	76.20	75.20	14	3,027	0.46%
2019/11/05	11	76.16	25	76.66	75.00	-14	2,937	-0.48%
2019/11/04	0	0.00	1	72.70	73.10	-1	2,784	-0.04%
2019/11/01	19	72.79	3	72.10	72.80	16	2,777	0.58%
2019/10/31	3	71.57	0	0.00	71.30	3	2,826	0.11%
2019/10/30	10	72.03	17	72.15	72.40	-7	2,853	-0.25%
2019/10/29	6	70.75	20.1	71.45	70.50	-14.1	2,838	-0.50%
2019/10/28	0	0.00	1	72.20	72.00	-1	2,938	-0.03%
2019/10/23	2	74.40	5	74.70	73.50	-3	3,136	-0.10%
2019/10/22	5	75.20	0	0.00	74.70	5	3,198	0.16%
2019/10/15	7	76.90	17	76.81	76.00	-10	4,065	-0.25%
2019/10/14	1	77.50	14	78.30	77.60	-13	4,178	-0.31%
2019/10/09	4	76.63	10	77.10	77.40	-6	4,093	-0.15%
2019/10/08	1	77.30	1	76.40	76.20	0	4,021	0.00%
2019/10/04	5	74.76	0	0.00	74.50	5	3,973	0.13%
2019/10/03	5	74.80	0	0.00	74.60	5	4,037	0.12%
2019/10/02	0	0.00	4	76.50	75.30	-4	4,017	-0.10%
2019/09/27	8	74.28	0	0.00	73.90	8	4,033	0.20%
2019/09/26	7	76.11	0	0.00	75.30	7	4,005	0.17%
2019/09/25	27	76.71	0	0.00	76.80	27	3,976	0.68%
2019/09/24	0	0.00	24	76.95	77.00	-24	3,966	-0.61%
2019/09/23	22	75.75	1	76.20	75.80	21	3,918	0.54%
2019/09/20	4	76.45	3	76.10	75.80	1	3,914	0.03%
2019/09/19	5	76.74	5	76.30	76.30	0	3,899	0.00%
2019/09/18	1	78.20	1	77.80	77.70	0	3,860	0.00%
2019/09/17	5	77.70	5	78.20	77.30	0	3,835	0.00%
2019/09/16	1	80.30	7	79.74	77.50	-6	3,934	-0.15%
2019/09/11	2	77.00	25	76.71	76.60	-23	3,803	-0.60%
2019/09/10	1	75.70	1	74.80	74.80	0	3,744	0.00%
2019/09/05	11	74.45	1	74.10	74.20	10	3,689	0.27%
2019/09/04	1	75.00	2	75.00	74.90	-1	3,762	-0.03%
2019/09/03	3	74.63	1	75.00	74.10	2	3,726	0.05%
2019/08/29	1	68.50	0	0.00	69.10	1	3,896	0.03%
2019/08/22	0	0.00	8	72.31	71.30	-8	3,966	-0.20%
2019/08/21	1	72.60	0	0.00	73.00	1	3,928	0.03%
2019/08/20	0	0.00	2	72.30	72.10	-2	3,923	-0.05%
2019/08/16	0	0.00	8	72.03	73.50	-8	3,934	-0.20%
2019/08/14	10	74.20	0	0.00	72.60	10	3,974	0.25%
2019/08/12	4	74.30	0	0.00	74.30	4	4,085	0.10%
2019/08/07	1	72.40	0	0.00	72.10	1	4,098	0.02%
2019/08/01	1	75.60	0	0.00	75.40	1	4,051	0.02%
2019/07/31	0	0.00	3	76.50	76.60	-3	4,034	-0.07%
2019/07/30	6	77.17	3	76.10	75.80	3	4,001	0.07%
2019/07/29	15	81.07	15	80.29	79.90	0	3,882	0.00%
2019/07/26	23	81.23	23	81.60	81.60	0	3,842	0.00%
2019/07/25	29	80.34	29	79.83	79.80	0	3,739	0.00%
2019/07/24	27	80.10	6	79.97	79.80	21	3,714	0.57%
2019/07/23	3	78.63	1	78.40	79.00	2	3,639	0.05%
2019/07/22	5	79.28	3	78.33	78.80	2	3,615	0.06%
2019/07/19	16	78.41	8	79.09	79.20	8	3,610	0.22%
2019/07/18	7	78.69	4	80.15	76.80	3	3,515	0.09%
2019/07/17	16	78.01	29	77.72	78.10	-13	3,303	-0.39%
2019/07/16	2	72.85	12	71.91	74.00	-10	2,902	-0.34%
2019/07/15	1	69.10	0	0.00	69.30	1	2,751	0.04%
2019/07/11	5	70.28	0	0.00	69.80	5	2,876	0.17%
2019/07/10	1	70.10	2	70.05	70.30	-1	2,876	-0.03%
2019/07/04	2	68.80	0	0.00	69.00	2	2,863	0.07%
2019/07/02	0	0.00	2	66.35	67.00	-2	2,871	-0.07%
2019/06/28	1	65.10	0	0.00	64.90	1	2,906	0.03%
2019/06/27	1	66.10	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	1	66.50	66.40	-1	2,975	-0.03%
2019/06/25	2	66.50	1.2	66.66	66.20	0.8	3,000	0.03%
2019/06/24	8	66.43	6	65.72	66.10	2	3,004	0.07%
2019/06/21	0	0.00	1	69.00	66.90	-1	2,962	-0.03%
2019/06/19	0	0.00	2	69.90	69.90	-2	2,941	-0.07%
2019/06/18	1	70.30	2	69.90	69.30	-1	3,037	-0.03%
2019/06/13	3	69.70	2	71.20	69.60	1	3,325	0.03%
2019/06/12	2	71.20	0	0.00	70.00	2	3,290	0.06%
2019/06/10	0	0.00	1	69.90	70.10	-1	3,183	-0.03%
2019/06/06	18	68.40	19	68.53	68.70	-1	3,137	-0.03%
2019/06/05	7	68.06	1	69.80	68.60	6	3,078	0.19%
2019/06/04	2	65.70	0	0.00	66.00	2	2,931	0.07%
2019/06/03	13	65.72	9	65.77	64.10	4	2,900	0.14%
2019/05/31	3	64.43	4	65.50	65.40	-1	2,850	-0.04%
2019/05/21	3	63.77	3	64.30	63.10	0	2,864	0.00%
2019/05/20	8	64.78	8	64.18	64.40	0	2,977	0.00%
2019/05/14	2	58.70	2	60.40	60.40	0	2,978	0.00%
2019/05/13	1	59.30	0	0.00	59.00	1	3,060	0.03%
2019/05/07	1	63.90	0	0.00	63.70	1	3,348	0.03%
2019/05/06	0	0.00	1	62.80	63.60	-1	3,616	-0.03%
2019/05/03	1	63.70	0	0.00	63.50	1	3,946	0.03%
2019/04/30	1	61.00	0	0.00	60.90	1	4,023	0.02%
2019/04/26	5	62.94	7	62.73	62.40	-2	4,083	-0.05%
2019/04/25	15	65.89	15	65.00	64.60	0	4,066	0.00%
2019/04/23	3	69.10	0	0.00	68.20	3	4,058	0.07%
2019/04/22	3	69.10	1	70.30	68.90	2	4,040	0.05%
2019/04/18	1	67.00	0	0.00	70.00	1	4,143	0.02%
2019/04/17	0	0.00	52	71.04	69.40	-52	4,083	-1.27%
2019/04/16	0	0.00	45	72.10	71.90	-45	4,072	-1.11%
2019/04/15	0	0.00	30	72.03	72.50	-30	4,159	-0.72%
2019/04/12	1	73.60	0	0.00	71.90	1	4,313	0.02%
2019/04/11	0	0.00	11	75.52	74.00	-11	4,398	-0.25%
2019/04/10	0	0.00	5	74.20	74.50	-5	4,433	-0.11%
2019/04/09	0	0.00	5	74.10	73.60	-5	4,515	-0.11%
2019/04/08	0	0.00	30	74.93	74.10	-30	4,521	-0.66%
2019/04/03	1	74.00	6	74.12	73.70	-5	4,517	-0.11%
2019/04/02	5	72.50	0	0.00	72.00	5	4,550	0.11%
2019/03/29	5	73.40	0	0.00	74.00	5	4,907	0.10%
2019/03/27	0	0.00	1	73.10	72.80	-1	4,948	-0.02%
2019/03/25	43	74.59	0	0.00	74.00	43	5,074	0.85%
2019/03/22	0	0.00	24	76.65	76.30	-24	5,057	-0.47%
2019/03/21	35	75.32	38	76.78	74.20	-3	5,039	-0.06%
2019/03/20	74	75.39	28	76.00	75.80	46	4,979	0.92%
2019/03/19	83	70.21	14	70.98	72.50	69	4,803	1.44%
2019/03/18	24	69.47	0	0.00	69.40	24	4,713	0.51%
2019/03/15	2	68.75	0	0.00	69.00	2	4,770	0.04%
2019/03/07	0	0.00	6	68.72	67.30	-6	5,365	-0.11%
2019/03/06	5	69.10	0	0.00	68.80	5	5,518	0.09%
2019/02/27	5	69.00	0	0.00	69.40	5	5,910	0.08%
2019/02/26	1	69.80	0	0.00	69.20	1	6,016	0.02%
2019/02/22	0	0.00	1	69.50	70.10	-1	6,109	-0.02%
2019/02/19	11	71.89	6	71.18	70.10	5	6,159	0.08%
2019/02/15	7	69.47	9	69.90	68.20	-2	6,632	-0.03%
2019/02/13	2	70.50	3	69.43	68.70	-1	6,744	-0.01%
2019/02/12	15	71.61	1	70.90	70.00	14	6,721	0.21%
2019/02/11	2	69.60	0	0.00	69.90	2	6,675	0.03%
2019/01/30	2	68.65	13	66.89	65.80	-11	6,692	-0.16%
2019/01/29	5	66.46	1	66.70	66.90	4	6,755	0.06%
2019/01/28	0	0.00	2	66.30	66.30	-2	6,809	-0.03%
2019/01/25	3	65.90	10	65.31	64.40	-7	6,929	-0.10%
2019/01/24	7	61.31	11	65.27	65.60	-4	6,718	-0.06%
2019/01/23	3	59.13	0	0.00	60.00	3	6,490	0.05%
2019/01/21	23	54.82	9	54.99	55.20	14	6,652	0.21%
2019/01/16	5	57.42	10	57.71	57.80	-5	6,925	-0.07%
2019/01/15	7	55.16	11	56.25	56.50	-4	7,096	-0.06%
2019/01/11	1	55.70	1	54.80	54.60	0	7,486	0.00%
2019/01/10	5	55.14	12	54.73	55.10	-7	7,773	-0.09%
2019/01/09	2	53.30	7	53.19	53.00	-5	7,830	-0.06%
2019/01/08	3	52.80	0	0.00	52.50	3	7,968	0.04%
2019/01/07	12	53.02	8	53.05	52.80	4	8,129	0.05%
2019/01/04	4	55.05	7	53.60	52.50	-3	8,277	-0.04%
2019/01/03	5	59.10	9	57.38	58.30	-4	8,492	-0.05%
2018/12/28	6	65.47	6	65.37	65.00	0	8,801	0.00%
2018/12/27	0	0.00	5	65.00	63.70	-5	9,037	-0.06%
2018/12/26	0	0.00	1	65.00	63.20	-1	9,370	-0.01%
2018/12/25	5	65.30	6	65.30	65.00	-1	9,769	-0.01%
2018/12/24	64	67.37	61	67.70	67.10	3	10,018	0.03%
2018/12/22	6	63.05	8	63.45	65.00	-2	10,207	-0.02%
2018/12/21	13	58.30	11	58.10	59.10	2	10,623	0.02%
2018/12/20	2	61.10	5	60.06	59.00	-3	10,960	-0.03%
2018/12/19	4	60.25	0	0.00	60.50	4	11,468	0.03%
2018/12/18	1	61.10	1	60.90	61.00	0	11,953	0.00%
2018/12/17	2	63.35	0	0.00	63.20	2	12,303	0.02%
2018/12/14	1	64.30	2	62.90	63.20	-1	12,465	-0.01%
2018/12/13	6	66.90	6	65.33	65.00	0	12,579	0.00%
2018/12/12	9	65.18	1	65.50	66.20	8	12,862	0.06%
2018/12/11	1	64.50	0	0.00	64.50	1	13,107	0.01%
2018/12/10	3	65.30	3	65.37	64.30	0	13,465	0.00%
2018/12/05	24	66.43	24	66.39	66.90	0	14,250	0.00%
2018/12/04	9	69.20	9	69.40	69.20	0	14,513	0.00%
2018/12/03	8	68.75	7	68.40	68.30	1	14,797	0.01%
2018/11/30	20	66.20	25	68.26	67.80	-5	14,973	-0.03%
2018/11/29	10	70.15	12	68.60	68.20	-2	14,764	-0.01%
2018/11/28	5	71.30	3	71.03	71.00	2	14,595	0.01%
2018/11/27	8	72.49	8	72.36	73.00	0	14,535	0.00%
2018/11/26	11	71.28	7	71.51	72.30	4	14,478	0.03%
2018/11/23	3	76.03	6	75.77	74.80	-3	14,229	-0.02%
2018/11/22	0	0.00	10	78.54	76.50	-10	14,115	-0.07%
2018/11/21	7	80.67	2	80.85	80.30	5	14,052	0.04%
2018/11/20	4	80.20	6	80.25	80.00	-2	14,013	-0.01%
2018/11/19	17	80.36	13	80.42	80.70	4	14,004	0.03%
2018/11/16	19	81.29	17	80.35	80.30	2	14,049	0.01%
2018/11/15	2	83.35	0	0.00	82.20	2	13,976	0.01%
2018/11/14	36	83.67	31	85.56	83.80	5	13,824	0.04%
2018/11/13	27	80.01	35	79.15	80.90	-8	13,419	-0.06%
2018/11/12	20	81.27	12	80.86	80.20	8	13,402	0.06%
2018/11/09	3	79.00	3	78.47	79.80	0	13,327	0.00%
2018/11/08	0	0.00	4	80.45	78.50	-4	13,296	-0.03%
2018/11/07	5	81.30	5	80.54	80.30	0	13,236	0.00%
2018/11/06	14	81.13	33	80.68	79.50	-19	13,157	-0.14%
2018/11/05	1	80.80	0	0.00	78.60	1	12,993	0.01%
2018/11/02	18	79.42	6	78.52	77.70	12	12,891	0.09%
2018/11/01	5	74.64	5	74.72	74.50	0	12,665	0.00%
2018/10/31	11	75.00	10	74.36	74.30	1	12,596	0.01%
2018/10/30	20	70.90	23	72.61	74.20	-3	12,473	-0.02%
2018/10/29	11	73.45	7	73.36	72.20	4	12,330	0.03%
2018/10/26	24	80.23	26	78.64	77.10	-2	12,151	-0.02%
2018/10/25	22	78.74	19	79.61	80.00	3	12,043	0.02%
2018/10/24	15	81.10	17	81.48	81.10	-2	11,906	-0.02%
2018/10/23	19	82.52	21	82.18	81.40	-2	11,815	-0.02%
2018/10/22	13	81.04	2	78.60	81.80	11	11,596	0.09%
2018/10/19	12	76.38	10	77.89	78.70	2	11,432	0.02%
2018/10/18	17	75.79	19	77.35	76.90	-2	11,219	-0.02%
2018/10/17	11	76.15	28.6	76.11	75.00	-17.6	10,919	-0.16%
2018/10/16	38	77.98	39	76.05	75.50	-1	10,849	-0.01%
2018/10/15	18	78.83	12	78.26	78.00	6	10,703	0.06%
2018/10/12	8	78.64	11	79.40	81.00	-3	10,551	-0.03%
2018/10/11	19	79.67	20	78.37	77.40	-1	10,349	-0.01%
2018/10/09	27	83.80	20	84.52	86.00	7	10,213	0.07%
2018/10/08	4	85.00	5	84.54	83.00	-1	10,041	-0.01%
2018/10/05	18	85.66	20	86.82	86.00	-2	9,870	-0.02%
2018/10/04	10	85.28	18	85.67	88.90	-8	9,556	-0.08%
2018/10/03	33	87.04	25	86.43	84.30	8	9,225	0.09%
2018/10/02	20	91.73	19	91.37	90.00	1	8,836	0.01%
2018/10/01	24	91.15	23	90.89	92.50	1	8,548	0.01%
2018/09/28	41	96.17	45	93.58	90.90	-4	8,092	-0.05%
2018/09/27	22	97.65	18	98.58	99.00	4	7,571	0.05%
2018/09/26	37	94.39	49	94.88	100.00	-12	7,234	-0.17%
2018/09/25	55	93.41	25	93.75	91.40	30	6,718	0.45%
2018/09/21	28	88.93	21	91.13	93.50	7	6,141	0.11%
2018/09/20	33	85.01	40	85.16	86.20	-7	5,790	-0.12%
2018/09/19	44	84.83	54	84.51	84.40	-10	5,686	-0.18%
2018/09/18	49	84.28	30	83.98	83.50	19	5,687	0.33%
2018/09/17	24	82.51	19	84.39	85.20	5	5,506	0.09%
2018/09/14	44	80.37	37	80.05	80.00	7	5,357	0.13%
2018/09/13	12	84.29	15	84.01	83.10	-3	5,057	-0.06%
2018/09/12	9	82.73	37	82.79	85.00	-28	4,890	-0.57%
2018/09/11	20	77.19	3	76.97	79.50	17	5,000	0.34%
2018/09/10	16	75.63	13	75.61	77.50	3	4,947	0.06%
2018/09/07	3	72.13	39	73.28	74.50	-36	4,690	-0.77%
2018/09/06	21	70.47	14	70.84	69.30	7	4,552	0.15%
2018/09/05	2	68.65	10	67.24	69.70	-8	4,361	-0.18%
2018/09/04	2	62.70	4	62.90	63.40	-2	4,267	-0.05%
2018/09/03	20	63.59	2	64.00	62.60	18	4,278	0.42%
2018/08/31	2	63.80	0	0.00	63.80	2	4,283	0.05%
2018/08/30	0	0.00	1	64.30	64.10	-1	4,310	-0.02%
2018/08/29	0	0.00	2	63.05	62.20	-2	4,346	-0.05%
2018/08/28	2	63.70	2	62.80	62.00	0	4,388	0.00%
2018/08/23	3	62.80	8	63.50	62.90	-5	4,554	-0.11%
2018/08/22	4	60.90	3	61.33	60.80	1	4,475	0.02%
2018/08/20	11	59.07	4	59.60	61.50	7	4,545	0.15%
2018/08/17	5	61.46	19	60.62	60.50	-14	4,488	-0.31%
2018/08/15	1	62.00	0	0.00	62.00	1	4,526	0.02%
2018/08/13	14	63.44	4	61.85	62.00	10	4,511	0.22%
2018/08/10	4	65.60	0	0.00	65.10	4	4,476	0.09%
2018/08/09	9	66.62	2	66.60	66.70	7	4,462	0.16%
2018/08/03	2	69.30	0	0.00	69.70	2	4,453	0.04%
2018/08/02	4	68.60	6	68.70	68.80	-2	4,448	-0.04%
2018/07/31	3	69.50	8	69.25	69.30	-5	4,509	-0.11%
2018/07/30	6	70.02	3	70.70	68.70	3	4,552	0.07%
2018/07/26	14	67.89	7	68.26	68.30	7	4,516	0.15%
2018/07/24	2	70.00	2	70.00	70.10	0	4,457	0.00%
2018/07/20	21	68.55	16	68.97	69.00	5	4,936	0.10%
2018/07/18	14	67.52	12	68.03	68.10	2	4,975	0.04%
2018/07/17	40	70.41	39	71.13	67.20	1	4,953	0.02%
2018/07/16	2	68.90	0	0.00	70.60	2	4,762	0.04%
2018/07/12	2	65.20	4	65.00	64.50	-2	4,647	-0.04%
2018/07/11	6	64.87	5	64.90	64.70	1	4,662	0.02%
2018/07/10	5	64.66	14	64.34	65.40	-9	4,665	-0.19%
2018/07/09	10	63.40	1	62.90	63.40	9	4,700	0.19%
2018/07/06	0	0.00	5	61.00	61.30	-5	4,740	-0.11%
2018/07/05	1	61.30	1	61.60	61.00	0	5,370	0.00%
2018/07/04	2	59.30	2	61.00	62.40	0	6,067	0.00%
2018/07/03	2	60.70	0	0.00	60.10	2	6,390	0.03%
2018/07/02	4	62.13	0	0.00	62.30	4	6,626	0.06%
2018/06/29	6	64.62	5	64.34	63.50	1	7,054	0.01%
2018/06/28	18	63.05	13	63.57	63.90	5	7,658	0.07%
2018/06/27	6	66.95	5	66.16	62.70	1	8,332	0.01%
2018/06/26	5	62.92	2	63.50	64.90	3	8,802	0.03%
2018/06/25	8	63.70	10.6	62.90	62.10	-2.6	8,792	-0.03%
2018/06/22	28	63.13	3	63.20	61.60	25	8,963	0.28%
2018/06/21	10	68.27	9	69.12	66.20	1	9,315	0.01%
2018/06/20	90.2	70.33	120	70.68	70.20	-29.8	9,496	-0.31%	大賣/
2018/06/19	3	66.13	2	67.75	69.50	1	9,680	0.01%
2018/06/15	19	62.57	17	62.79	63.20	2	9,827	0.02%
2018/06/14	71	64.34	60	64.36	62.50	11	9,898	0.11%
2018/06/13	1	57.90	2	59.70	60.60	-1	10,054	-0.01%
2018/06/11	0	0.00	2	53.90	54.70	-2	10,221	-0.02%
2018/06/08	8	56.16	1	55.10	54.70	7	10,384	0.07%
2018/06/07	8	57.39	1	56.70	56.60	7	10,840	0.06%
2018/06/06	2	59.30	7	59.03	58.90	-5	11,129	-0.04%
2018/06/05	4	56.78	7	58.00	56.20	-3	11,160	-0.03%
2018/06/04	2	56.85	8	58.04	58.00	-6	11,225	-0.05%
2018/06/01	1	48.00	2	51.30	54.20	-1	11,274	-0.01%
2018/05/31	1	49.85	0	0.00	49.35	1	11,491	0.01%
2018/05/30	2	50.45	0	0.00	50.00	2	11,776	0.02%
2018/05/29	7	50.94	1	52.00	50.50	6	11,998	0.05%
2018/05/28	5	50.94	2	50.50	50.30	3	12,283	0.02%
2018/05/25	3	57.07	5	57.96	55.10	-2	12,605	-0.02%
2018/05/24	0	0.00	2	58.90	59.00	-2	13,238	-0.02%
2018/05/23	25	58.91	8	58.50	59.20	17	13,666	0.12%
2018/05/22	1	54.50	0	0.00	58.00	1	13,930	0.01%
2018/05/14	1	49.50	0	0.00	49.60	1	16,541	0.01%
2018/05/10	0	0.00	0.2	48.60	48.60	-0.2	17,546	0.00%
2018/05/09	1	47.70	0	0.00	49.00	1	17,854	0.01%
2018/05/04	0	0.00	6	53.40	53.40	-6	17,963	-0.03%
2018/04/27	6	70.73	12	71.18	73.80	-6	18,128	-0.03%
2018/04/26	14	78.89	10	79.79	73.70	4	17,823	0.02%
2018/04/25	6	79.53	4	81.50	81.80	2	17,643	0.01%
2018/04/24	1	80.00	3	83.60	81.00	-2	17,647	-0.01%
2018/04/20	1	82.60	1	84.30	82.60	0	17,939	0.00%
2018/04/19	2	82.30	2	82.50	83.50	0	17,908	0.00%
2018/04/18	8	83.95	0	0.00	83.10	8	17,921	0.04%
2018/04/16	3	84.33	0	0.00	82.60	3	18,044	0.02%
2018/04/13	6	84.08	5	81.78	84.80	1	18,169	0.01%
2018/04/12	3	85.33	0	0.00	85.00	3	18,343	0.02%
2018/04/11	18	84.41	14	84.68	86.00	4	18,776	0.02%
2018/04/10	29	94.71	64	93.60	83.30	-35	18,412	-0.19%
2018/04/09	7	86.93	7	88.43	92.50	0	17,913	0.00%
2018/04/03	20	83.13	16	83.34	84.10	4	17,701	0.02%
2018/04/02	23	82.30	19	82.87	81.70	4	17,646	0.02%
2018/03/31	17	81.45	20	81.50	80.50	-3	17,313	-0.02%
2018/03/30	27	79.94	26	80.40	83.40	1	16,682	0.01%
2018/03/29	17	71.61	50	72.72	75.90	-33	15,958	-0.21%
2018/03/28	6	70.03	3	69.53	69.00	3	15,366	0.02%
2018/03/27	2	70.55	1	70.10	69.50	1	15,310	0.01%
2018/03/26	3	68.97	5	69.44	70.00	-2	15,026	-0.01%
2018/03/23	18	66.17	26	65.20	67.50	-8	14,647	-0.05%
2018/03/22	19	64.61	27	65.20	65.70	-8	14,338	-0.06%
2018/03/21	19	65.84	5	66.04	65.70	14	13,650	0.10%
2018/03/19	4	64.28	3	63.77	63.10	1	13,399	0.01%
2018/03/16	2	61.00	2	62.00	61.20	0	13,028	0.00%
2018/03/14	13	61.62	7	60.40	61.00	6	12,787	0.05%
2018/03/13	21	61.70	26	59.78	60.00	-5	12,630	-0.04%
2018/03/12	10	59.27	3	60.33	62.90	7	12,141	0.06%
2018/03/08	3	58.07	17	57.85	58.50	-14	11,720	-0.12%
2018/03/07	4	58.63	14	58.79	58.00	-10	11,607	-0.09%
2018/03/06	19	59.04	11	58.23	60.70	8	11,486	0.07%
2018/03/05	7	61.16	13	59.35	59.00	-6	11,234	-0.05%
2018/03/02	23	62.84	36	63.08	61.80	-13	10,941	-0.12%
2018/03/01	28	62.80	23	62.09	63.50	5	10,699	0.05%
2018/02/27	12	61.16	1	62.00	62.50	11	10,391	0.11%
2018/02/26	26	57.14	16	57.13	59.00	10	10,017	0.10%
2018/02/23	9	65.42	0	0.00	56.50	9	9,342	0.10%
2018/02/22	7	60.86	21	61.21	62.70	-14	8,886	-0.16%
2018/02/21	57	55.99	53	53.69	57.00	4	8,514	0.05%
2018/02/12	3	49.08	2	51.35	51.90	1	8,049	0.01%
2018/02/09	2	46.80	3	47.30	47.20	-1	7,837	-0.01%
2018/02/08	3	48.85	7	47.13	46.30	-4	7,587	-0.05%
2018/02/07	62	52.87	78	53.01	48.95	-16	7,199	-0.22%
2018/02/06	78	57.02	61	56.43	52.20	17	6,565	0.26%
2018/02/05	123	55.87	130	55.60	58.00	-7	5,914	-0.12%	大買/大賣/
2018/02/02	37	52.51	17	51.29	52.80	20	5,273	0.38%
2018/02/01	8	47.54	20	48.00	48.00	-12	4,891	-0.25%
2018/01/31	22	40.24	23	40.76	43.65	-1	4,577	-0.02%
2018/01/30	5	39.05	12	39.78	39.70	-7	4,503	-0.16%
2018/01/29	24	39.89	15	40.20	39.70	9	4,515	0.20%
2018/01/26	5	39.30	6	39.82	40.00	-1	4,440	-0.02%
2018/01/25	0	0.00	2	41.95	42.00	-2	4,341	-0.05%
2018/01/24	1	42.95	1	40.60	41.55	0	4,329	0.00%
2018/01/23	20	41.60	0	0.00	41.60	20	4,313	0.46%
2018/01/22	0	0.00	7	39.45	39.45	-7	4,293	-0.16%
2018/01/19	7	38.50	21	36.80	37.55	-14	4,297	-0.33%
2018/01/18	0	0.00	1	37.50	37.50	-1	4,220	-0.02%
2018/01/17	28	33.91	2	32.05	34.10	26	4,175	0.62%
2018/01/12	20	44.50	4	43.20	40.70	16	3,807	0.42%
2018/01/11	0	0.00	5	45.20	45.20	-5	3,760	-0.13%
2018/01/10	6	40.00	15	41.10	41.10	-9	3,707	-0.24%
2018/01/09	4	37.00	13	37.06	37.40	-9	3,597	-0.25%
2018/01/08	52	33.99	121	32.87	34.00	-69	3,450	-2.00%	大賣/
2018/01/05	137	30.81	167	28.84	30.95	-30	3,223	-0.93%	大買/大賣/
2018/01/04	8	26.84	13	27.14	28.15	-5	2,767	-0.18%
2018/01/03	6	24.38	11	24.44	25.60	-5	2,512	-0.20%
2018/01/02	9	22.54	5	22.11	23.30	4	2,309	0.17%