世紀鋼 (9958)-群益金鼎-南京券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
194.0
漲跌
▼4.0
漲幅
-2.02%
成交量
5,902張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	8	198.88	0	0.00	198.00	8	6,803	0.12%
2024/04/17	4	218.25	10	220.40	216.50	-6	6,996	-0.09%
2024/04/16	0	211.00	0	0.00	211.50	0	7,118	0.00%
2024/04/15	1	215.00	2	213.28	210.00	-1	7,041	-0.01%
2024/04/12	3	197.88	2.2	204.00	206.50	0.8	6,916	0.01%
2024/04/11	14	205.39	6	201.00	200.50	8	6,878	0.12%
2024/04/10	1	222.00	1	227.50	222.50	0	6,709	0.00%
2024/04/09	0	212.50	1	212.00	212.00	-1	6,606	-0.01%
2024/04/08	0	0.00	1	213.00	213.50	-1	6,659	-0.02%
2024/04/03	2	216.00	1	210.50	216.00	1	6,637	0.02%
2024/04/02	1	217.00	0	0.00	212.50	1	6,604	0.02%
2024/04/01	33	223.12	0	0.00	217.00	33	6,618	0.50%
2024/03/29	2	219.00	0	0.00	218.50	2	6,595	0.03%
2024/03/26	1	240.00	1	238.50	228.50	0	6,614	0.00%
2024/03/25	2	228.25	2	233.75	237.50	0	6,471	0.00%
2024/03/22	24	226.25	1	225.00	221.00	23	6,440	0.36%
2024/03/21	44.1	211.57	0	0.00	219.50	44.1	6,438	0.69%
2024/03/20	3.1	204.07	0	0.00	207.50	3.1	6,744	0.05%
2024/03/19	1	223.00	10	222.00	217.50	-9	6,635	-0.14%
2024/03/18	0	0.00	4	223.75	224.00	-4	6,628	-0.06%
2024/03/15	0	0.00	4	227.00	225.00	-4	6,641	-0.06%
2024/03/14	2	232.00	0	0.00	232.00	2	6,668	0.03%
2024/03/13	1	258.00	1.1	248.04	246.00	-0.1	6,671	0.00%
2024/03/12	0	0.00	1	241.00	248.50	-1	6,712	-0.01%
2024/03/11	1	242.00	1	241.00	230.50	0	6,718	0.00%
2024/03/08	1.1	239.88	0.3	233.50	238.50	0.8	6,830	0.01%
2024/03/07	2	234.00	0	0.00	241.00	2	6,793	0.03%
2024/03/06	0.3	248.50	0	0.00	248.00	0.3	6,691	0.00%
2024/03/04	0.1	256.00	0	0.00	252.50	0.1	6,596	0.00%
2024/02/26	0.1	257.50	0	0.00	254.00	0.1	6,507	0.00%
2024/02/23	1	261.00	2	257.75	253.00	-1	6,487	-0.02%
2024/02/22	0	0.00	2	257.00	254.50	-2	6,364	-0.03%
2024/02/19	2	247.00	2	240.50	240.50	0	6,365	0.00%
2024/02/16	2	245.25	2.1	247.92	248.00	-0.1	6,428	0.00%
2024/02/15	0	0.00	7	230.00	235.00	-7	6,407	-0.11%
2024/02/05	0.1	220.00	0.2	218.50	219.00	-0.1	6,563	0.00%
2024/02/02	2	216.50	1	218.00	216.50	1	6,768	0.01%
2024/02/01	0.1	215.75	1	216.00	217.00	-0.9	6,831	-0.01%
2024/01/31	1	224.00	0	0.00	219.00	1	6,912	0.01%
2024/01/29	5	226.10	1	224.00	225.00	4	6,876	0.06%
2024/01/26	2	222.00	2	220.00	219.50	0	6,900	0.00%
2024/01/25	10	218.50	5	215.50	217.00	5	6,971	0.07%
2024/01/24	0.1	216.94	0	0.00	216.50	0.1	7,217	0.00%
2024/01/23	4	216.00	8.2	218.54	220.50	-4.2	7,271	-0.06%
2024/01/22	1	196.50	2.4	201.70	205.50	-1.4	7,049	-0.02%
2024/01/19	1.3	192.28	0	0.00	191.00	1.3	6,986	0.02%
2024/01/18	0.3	197.50	0	197.50	197.00	0.3	6,972	0.00%
2024/01/17	0.1	200.00	1.2	204.50	205.00	-1.2	6,919	-0.02%
2024/01/16	0	0.00	0.1	204.50	204.50	-0.1	6,830	0.00%
2024/01/15	7.3	193.93	19	199.21	203.50	-11.7	6,744	-0.17%
2024/01/12	3	190.33	4	189.63	189.00	-1	6,546	-0.02%
2024/01/11	9.5	188.37	5	190.40	191.50	4.5	6,489	0.07%
2024/01/10	0.1	182.50	1	188.00	189.00	-0.9	6,488	-0.01%
2024/01/09	0	0.00	5	184.00	186.50	-5	6,323	-0.08%
2024/01/05	1	183.50	3	183.50	183.50	-2	6,336	-0.03%
2024/01/03	0	0.00	3.1	176.50	177.50	-3.1	6,295	-0.05%
2024/01/02	0	0.00	2	178.75	173.50	-2	6,320	-0.03%
2023/12/29	0	0.00	1	174.50	174.50	-1	6,333	-0.02%
2023/12/28	0	0.00	1	173.00	173.50	-1	6,368	-0.02%
2023/12/27	3	167.67	0	0.00	168.00	3	6,389	0.05%
2023/12/26	0	0.00	1	168.50	172.50	-1	6,375	-0.02%
2023/12/21	1	172.00	1	173.50	173.50	0	6,430	0.00%
2023/12/20	0.2	180.00	0	0.00	178.00	0.2	6,423	0.00%
2023/12/19	2	182.50	2	177.50	181.50	0	6,383	0.00%
2023/12/18	0	0.00	1	180.50	181.50	-1	6,314	-0.02%
2023/12/15	4.2	180.83	4	189.38	172.00	0.2	6,262	0.00%
2023/12/14	0	0.00	4	185.00	186.50	-4	5,929	-0.07%
2023/12/11	0	0.00	0.4	180.50	179.00	-0.4	6,307	-0.01%
2023/12/07	4	177.63	6	182.33	182.00	-2	6,321	-0.03%
2023/12/06	5	179.30	6	180.00	180.00	-1	6,256	-0.02%
2023/12/05	2	171.50	4	176.50	179.00	-2	6,182	-0.03%
2023/11/30	10	166.50	10	167.10	166.00	0	6,185	0.00%
2023/11/29	0.2	166.00	0	0.00	166.00	0.2	6,221	0.00%
2023/11/27	1	167.00	1	166.50	166.50	0	6,305	0.00%
2023/11/24	3	170.00	4	169.50	173.50	-1	6,299	-0.02%
2023/11/22	1	166.50	1	167.50	168.00	0	6,358	0.00%
2023/11/20	2	167.50	2	169.00	165.50	0	6,356	0.00%
2023/11/17	2	168.50	0	0.00	168.50	2	6,332	0.03%
2023/11/16	1	167.50	1	170.50	170.00	0	6,303	0.00%
2023/11/14	5	168.10	10	166.20	169.00	-5	6,146	-0.08%
2023/11/13	8	165.94	7	167.00	166.00	1	6,074	0.02%
2023/11/10	1	157.50	1	161.00	159.00	0	5,813	0.00%
2023/11/09	0	0.00	40	149.88	151.00	-40	5,631	-0.71%
2023/11/08	1.4	147.14	14	144.75	147.00	-12.6	5,657	-0.22%
2023/11/07	9.2	139.01	8	139.88	140.00	1.2	5,620	0.02%
2023/11/06	18	141.50	49	142.22	141.00	-31	5,696	-0.54%
2023/11/03	3	138.50	2	140.00	140.00	1	5,700	0.02%
2023/11/02	71	139.76	8	141.75	139.50	63	5,716	1.10%
2023/11/01	13	136.62	12	143.38	143.50	1	5,589	0.02%
2023/10/31	10	159.50	0	0.00	150.50	10	5,324	0.19%
2023/10/27	2	166.75	2	166.75	167.50	0	5,387	0.00%
2023/10/26	4	165.88	3	165.50	164.00	1	5,434	0.02%
2023/10/25	2	172.00	0	0.00	170.00	2	5,423	0.04%
2023/10/24	12	171.67	1	172.50	172.00	11	5,466	0.20%
2023/10/19	1	176.00	1	176.50	173.00	0	5,913	0.00%
2023/10/18	5	176.20	5	176.90	175.00	0	5,963	0.00%
2023/10/17	0	0.00	1	179.00	179.50	-1	5,956	-0.02%
2023/10/16	1	177.00	2.1	176.19	175.50	-1.1	6,000	-0.02%
2023/10/13	1	171.50	3	174.67	172.00	-2	6,119	-0.03%
2023/10/12	1	174.00	0	0.00	175.50	1	6,335	0.02%
2023/10/06	12.2	174.49	12	175.33	176.00	0.2	6,735	0.00%
2023/10/05	1.1	175.32	0	0.00	175.00	1.1	6,810	0.02%
2023/10/04	0	0.00	1	180.00	182.00	-1	6,988	-0.01%
2023/10/03	1	178.50	0	0.00	176.50	1	7,197	0.01%
2023/10/02	0	0.00	1	184.50	182.50	-1	7,640	-0.01%
2023/09/28	0	181.00	20	186.50	181.00	-20	7,767	-0.26%
2023/09/26	2	180.50	2	181.00	179.00	0	7,938	0.00%
2023/09/25	21	183.40	1	179.00	177.50	20	8,099	0.25%
2023/09/22	1.3	181.50	1	179.50	181.00	0.3	8,446	0.00%
2023/09/19	5	187.20	4	188.38	187.00	1	8,614	0.01%
2023/09/18	9	189.11	14	190.18	188.00	-5	8,476	-0.06%
2023/09/15	8	179.56	3	174.50	178.50	5	8,215	0.06%
2023/09/14	0	163.50	0	0.00	167.50	0	7,911	0.00%
2023/09/12	71	169.72	46	169.26	165.50	25	7,792	0.32%
2023/09/11	0	0.00	2	172.00	170.00	-2	7,726	-0.03%
2023/09/08	1	167.50	2	167.25	166.50	-1	7,673	-0.01%
2023/09/07	0.2	164.70	0	0.00	165.50	0.2	7,677	0.00%
2023/09/06	1	166.00	1	170.50	166.00	0	7,691	0.00%
2023/09/05	0	0.00	3	164.33	165.00	-3	7,660	-0.04%
2023/09/04	4	158.98	1	162.00	159.00	3	7,600	0.04%
2023/09/01	2	161.00	0	0.00	159.00	2	7,583	0.03%
2023/08/31	0.7	159.85	1	161.00	160.00	-0.3	7,547	0.00%
2023/08/30	1	158.50	1	157.51	157.50	0	7,489	0.00%
2023/08/29	4	153.75	2	152.00	157.00	2	7,445	0.03%
2023/08/28	1	149.50	0	0.00	150.00	1	7,327	0.01%
2023/08/22	4	139.75	2	141.00	138.00	2	7,463	0.03%
2023/08/21	2	139.00	1	140.00	138.50	1	7,474	0.01%
2023/08/18	1	142.00	1	142.00	138.50	0	7,510	0.00%
2023/08/17	2	141.25	3	140.67	143.50	-1	7,497	-0.01%
2023/08/16	1	138.50	0	0.00	137.00	1	7,498	0.01%
2023/08/15	1.7	139.27	1	140.50	140.00	0.7	7,496	0.01%
2023/08/14	4	137.25	13	137.85	139.00	-9	7,452	-0.12%
2023/08/11	3	145.67	2	143.75	143.50	1	7,361	0.01%
2023/08/09	1	152.50	0	0.00	151.50	1	7,190	0.01%
2023/08/08	4	159.00	5	157.80	157.00	-1	7,172	-0.01%
2023/08/04	1	151.06	2	152.75	153.00	-1	7,112	-0.01%
2023/08/02	0.1	152.75	0	0.00	151.50	0.1	7,156	0.00%
2023/08/01	1	155.50	1	155.50	156.00	0	7,157	0.00%
2023/07/31	2.2	162.11	1	163.50	160.50	1.2	7,087	0.02%
2023/07/27	1	164.50	1	161.50	163.50	0	7,092	0.00%
2023/07/26	3	165.50	2	167.00	164.00	1	7,021	0.01%
2023/07/25	1	165.50	2	161.75	164.50	-1	6,878	-0.01%
2023/07/24	6	158.42	7	159.43	158.50	-1	6,735	-0.01%
2023/07/18	7.3	140.84	6	141.33	141.50	1.3	6,490	0.02%
2023/07/17	1	148.00	5	149.60	149.00	-4	6,392	-0.06%
2023/07/14	2.1	144.99	5	146.60	144.00	-2.9	6,242	-0.05%
2023/07/13	4	147.75	4	148.50	144.50	0	6,123	0.00%
2023/07/12	0	0.00	5	141.50	143.00	-5	5,938	-0.08%
2023/07/11	1.2	146.27	1	143.50	140.50	0.2	5,853	0.00%
2023/07/10	3	146.83	2	145.00	146.00	1	5,727	0.02%
2023/07/07	17.2	136.52	19	140.16	144.00	-1.8	5,747	-0.03%
2023/07/06	5.1	135.51	0	0.00	136.50	5.1	5,326	0.09%
2023/07/05	0.1	132.17	0	0.00	131.00	0.1	5,329	0.00%
2023/07/04	1	135.94	60	135.00	133.50	-59	5,304	-1.11%
2023/07/03	16	137.59	19	138.61	137.50	-3	5,175	-0.06%
2023/06/30	14	134.61	13	131.62	136.00	1	4,961	0.02%
2023/06/29	63	127.82	21	128.55	129.50	42	4,553	0.92%
2023/06/28	26	117.38	1.3	116.94	118.00	24.8	4,363	0.57%
2023/06/27	0	0.00	0.2	113.25	113.00	-0.2	4,255	0.00%
2023/06/13	0.1	110.50	0	0.00	108.50	0.1	4,231	0.00%
2023/06/12	2	114.75	1	116.50	112.50	1	4,226	0.02%
2023/06/09	0	115.00	1	116.00	116.00	-1	4,198	-0.02%
2023/06/08	0	110.00	0	0.00	110.00	0	4,149	0.00%
2023/06/07	1	111.50	1	112.00	112.50	0	4,176	0.00%
2023/06/02	0.5	110.59	0	0.00	110.00	0.5	4,182	0.01%
2023/06/01	1	109.00	1	110.50	111.00	0	4,174	0.00%
2023/05/30	1	109.50	1	111.00	109.50	0	4,128	0.00%
2023/05/29	3.4	108.46	3	111.67	109.50	0.4	4,073	0.01%
2023/05/26	4.5	102.80	2	102.25	103.00	2.5	3,928	0.06%
2023/05/25	0.4	98.75	0	0.00	98.60	0.4	3,868	0.01%
2023/05/24	3.2	98.93	1	98.60	98.60	2.2	3,857	0.06%
2023/05/23	1	101.00	0	0.00	101.00	1	3,851	0.03%
2023/05/22	0	0.00	4	100.63	102.50	-4	3,926	-0.10%
2023/05/19	0	0.00	2	99.00	98.00	-2	3,934	-0.05%
2023/05/18	1	99.60	3	100.67	99.70	-2	3,932	-0.05%
2023/05/17	2	100.00	0	0.00	100.00	2	3,948	0.05%
2023/05/15	0	0.00	0	100.00	98.20	0	3,957	0.00%
2023/05/12	3	98.93	2	99.25	100.00	1	3,985	0.03%
2023/05/11	2	100.10	0	0.00	100.00	2	3,975	0.05%
2023/05/09	3.1	105.82	2	103.25	103.00	1.1	3,939	0.03%
2023/05/08	1.1	112.60	2	111.75	109.00	-0.9	3,971	-0.02%
2023/05/05	2	114.75	0	0.00	114.00	2	3,883	0.05%
2023/05/03	0	0.00	4	114.38	116.00	-4	4,009	-0.10%
2023/05/02	2	111.50	9	112.44	113.50	-7	3,968	-0.18%
2023/04/27	1	108.50	1	109.00	108.50	0	4,030	0.00%
2023/04/26	0	110.50	91.1	109.98	111.00	-91.1	4,020	-2.26%
2023/04/25	89	112.67	1	112.50	109.00	88	4,004	2.20%
2023/04/24	57	113.30	43	114.53	113.50	14	3,966	0.35%
2023/04/21	11	113.68	16.1	115.41	115.00	-5.1	3,934	-0.13%
2023/04/20	47	115.29	51	117.06	114.50	-4	3,810	-0.10%
2023/04/19	5.1	118.97	4	116.25	115.50	1.1	3,799	0.03%
2023/04/18	0	116.00	0	0.00	114.00	0	3,722	0.00%
2023/04/17	6	115.17	7	115.29	115.50	-1	3,711	-0.03%
2023/04/14	2	111.25	2	112.50	112.00	0	3,647	0.00%
2023/04/13	5	111.90	141	113.94	112.50	-136	3,634	-3.74%	大賣/鉅額交易
2023/04/12	143	112.54	38.1	107.51	112.50	104.9	3,558	2.95%	大買/鉅額交易
2023/04/11	30	104.90	74	104.76	106.00	-44	3,367	-1.31%
2023/04/10	8	105.56	16	105.16	105.00	-8	3,443	-0.23%
2023/04/07	10	101.20	8	101.06	102.50	2	3,296	0.06%
2023/03/30	1	92.00	20	91.62	92.40	-19	3,436	-0.55%
2023/03/29	1	95.80	0	0.00	93.60	1	3,410	0.03%
2023/03/28	1	96.50	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.30	0	0.00	97.30	1	3,450	0.03%
2023/03/24	0	0.00	1	98.30	99.00	-1	3,489	-0.03%
2023/03/23	0	0.00	1	99.00	99.00	-1	3,527	-0.03%
2023/03/21	2	100.00	2	100.50	98.50	0	3,565	0.00%
2023/03/20	3	99.67	1	100.50	99.50	2	3,563	0.06%
2023/03/15	5	98.00	5	98.74	97.90	0	3,776	0.00%
2023/03/13	1	102.00	1.4	101.85	102.00	-0.4	3,864	-0.01%
2023/03/10	1	100.00	0	0.00	98.50	1	3,921	0.03%
2023/03/09	0.1	103.86	1	102.50	102.50	-0.9	3,897	-0.02%
2023/03/07	0	0.00	15	104.93	107.00	-15	3,966	-0.38%
2023/03/06	0	0.00	14	102.54	103.00	-14	3,954	-0.35%
2023/03/03	0	102.50	20	103.00	102.50	-20	3,964	-0.50%
2023/03/02	16	102.97	278	102.76	102.50	-262	3,986	-6.57%	大賣/鉅額交易
2023/03/01	0	0.00	3	104.83	104.50	-3	4,002	-0.07%
2023/02/24	1.1	104.49	0	0.00	104.00	1.1	4,103	0.03%
2023/02/23	0	0.00	1	107.00	106.50	-1	4,187	-0.02%
2023/02/22	0	0.00	56.5	106.01	106.00	-56.5	4,189	-1.35%
2023/02/21	11	106.86	12	107.58	105.50	-1	4,176	-0.02%
2023/02/20	3	104.50	40.1	104.76	106.50	-37.1	4,187	-0.89%
2023/02/17	43	102.07	26	101.87	102.50	17	4,128	0.41%
2023/02/16	40	99.72	2	100.15	99.00	38	4,124	0.92%
2023/02/15	88	100.43	16	100.22	100.00	72	4,121	1.75%
2023/02/14	26	98.63	9	98.96	99.00	17	4,113	0.41%
2023/02/13	12	97.53	0	0.00	96.90	12	4,129	0.29%
2023/02/10	61	97.06	11	97.67	97.30	50	4,152	1.20%
2023/02/09	54	98.52	3	98.17	97.70	51	4,117	1.24%
2023/02/08	35.2	99.44	2	99.15	98.40	33.2	4,093	0.81%
2023/02/07	13.2	99.62	3	100.17	99.50	10.2	4,073	0.25%
2023/02/06	190.9	104.02	3	102.70	99.60	187.9	4,063	4.62%	大買/鉅額交易
2023/02/03	12.1	102.88	5	103.50	105.00	7.1	3,971	0.18%
2023/02/02	18.2	105.00	0	106.00	105.50	18.1	4,028	0.45%
2023/02/01	220	102.96	13	105.46	105.00	207	3,987	5.19%	大買/鉅額交易
2023/01/17	0	0.00	0	94.80	95.00	0	4,001	0.00%
2023/01/10	2	93.65	3.1	92.89	93.30	-1.1	4,159	-0.03%
2023/01/09	1	93.30	10	93.00	93.30	-9	4,100	-0.22%
2023/01/05	1	90.00	1	89.50	89.50	0	4,011	0.00%
2023/01/04	0	0.00	0.1	92.05	91.70	-0.1	3,978	0.00%
2023/01/03	9	90.30	9.1	90.80	90.90	-0.1	3,951	0.00%
2022/12/29	11	90.64	11	91.16	90.80	0	3,854	0.00%
2022/12/28	5	92.00	9	91.58	91.90	-4	3,763	-0.11%
2022/12/26	0.1	86.80	2	86.80	86.20	-1.9	3,627	-0.05%
2022/12/23	11	91.15	7.2	88.97	88.90	3.8	3,619	0.10%
2022/12/22	10	88.64	11	89.36	90.00	-1	3,537	-0.03%
2022/12/21	6	86.40	6	84.70	83.70	0	3,507	0.00%
2022/12/20	0.1	83.58	10	85.00	81.70	-9.9	3,520	-0.28%
2022/12/19	0	87.00	0	0.00	85.50	0	3,524	0.00%
2022/12/16	2.2	89.24	0	0.00	87.70	2.2	3,573	0.06%
2022/12/14	0	0.00	1	89.90	90.30	-1	3,528	-0.03%
2022/12/13	0	88.00	0	0.00	87.80	0	3,500	0.00%
2022/12/09	10	89.00	0	0.00	88.50	10	3,476	0.29%
2022/12/07	1	85.90	0	0.00	85.90	1	3,324	0.03%
2022/12/06	2	89.70	12	91.33	90.20	-10	3,217	-0.31%
2022/12/05	10	89.00	0	0.00	88.80	10	3,152	0.32%
2022/11/29	15	84.02	15	85.21	85.10	0	2,969	0.00%
2022/11/21	1	84.50	1	85.20	86.30	0	2,738	0.00%
2022/11/17	2	82.20	2	81.80	82.00	0	2,654	0.00%
2022/11/10	1	78.60	0.3	78.46	79.60	0.7	3,002	0.02%
2022/11/09	0	0.00	1	78.30	78.30	-1	3,016	-0.03%
2022/11/08	0	0.00	0.1	80.10	80.20	-0.1	2,979	0.00%
2022/11/07	1	78.80	0	0.00	79.40	1	2,957	0.03%
2022/11/03	0.3	78.50	0	0.00	78.40	0.3	2,957	0.01%
2022/11/01	1	78.20	1	77.60	78.90	0	2,928	0.00%
2022/10/31	1	78.30	0	0.00	77.00	1	2,895	0.03%
2022/10/26	6	79.50	6	78.90	80.00	0	2,780	0.00%
2022/10/25	6	78.55	5	78.92	80.00	1	2,724	0.04%
2022/10/21	9	73.62	9	72.78	73.60	0	2,496	0.00%
2022/10/20	3	69.90	3	70.60	71.60	0	2,421	0.00%
2022/10/19	6	70.07	13	69.00	70.40	-7	2,376	-0.29%
2022/10/18	0	0.00	13	66.30	66.30	-13	2,337	-0.56%
2022/10/17	20	63.10	20	64.60	64.80	0	2,358	0.00%
2022/10/14	0	0.00	20	65.60	65.40	-20	2,359	-0.85%
2022/10/13	20	64.50	0	0.00	63.40	20	2,375	0.84%
2022/10/12	18	65.20	0	0.00	65.30	18	2,390	0.75%
2022/10/11	0	0.00	18	67.20	66.80	-18	2,416	-0.74%
2022/10/06	0	0.00	1	65.80	66.00	-1	2,469	-0.04%
2022/10/05	0	0.00	20	66.75	66.20	-20	2,505	-0.80%
2022/10/04	1	64.30	20	65.30	65.40	-19	2,561	-0.74%
2022/10/03	0	0.00	7	63.10	63.60	-7	2,546	-0.27%
2022/09/30	20	60.30	34	62.06	62.80	-14	2,559	-0.55%
2022/09/29	40	63.35	25	65.40	62.10	15	2,542	0.59%
2022/09/28	20	65.20	0	0.00	63.00	20	2,539	0.79%
2022/09/27	20	65.20	20	66.80	66.80	0	2,548	0.00%
2022/09/26	0	68.30	0	0.00	66.40	0	2,544	0.00%
2022/09/23	21	72.31	0	0.00	70.40	21	2,556	0.82%
2022/09/22	23	76.30	2	77.30	76.20	21	2,561	0.82%
2022/09/21	0	0.00	20	78.90	78.30	-20	2,574	-0.78%
2022/09/20	21	77.91	1	78.20	77.90	20	2,636	0.76%
2022/09/19	0	82.10	0	0.00	80.80	0	2,673	0.00%
2022/09/14	3	82.70	0	0.00	82.50	3	2,775	0.11%
2022/09/12	10	81.70	10	82.90	83.70	0	2,837	0.00%
2022/09/08	0	0.00	10	83.20	83.20	-10	2,926	-0.34%
2022/09/05	0	0.00	2	83.40	83.00	-2	3,182	-0.06%
2022/09/02	0	0.00	1	84.20	84.60	-1	3,185	-0.03%
2022/08/31	0	0.00	10	87.20	87.30	-10	3,214	-0.31%
2022/08/26	12	86.17	0	0.00	86.10	12	3,237	0.37%
2022/08/24	0	0.00	10	88.40	88.20	-10	3,225	-0.31%
2022/08/23	0	0.00	10	87.30	86.60	-10	3,215	-0.31%
2022/08/22	0	0.00	10	86.50	86.20	-10	3,253	-0.31%
2022/08/19	0	0.00	10	86.00	86.50	-10	3,243	-0.31%
2022/08/18	11	83.66	1	82.40	83.90	10	3,198	0.31%
2022/08/17	30	92.00	0	0.00	88.00	30	3,013	1.00%
2022/08/15	0	0.00	17	100.41	101.00	-17	2,818	-0.60%
2022/08/09	0	0.00	2	101.25	101.00	-2	2,968	-0.07%
2022/07/19	0	0.00	10	96.20	97.40	-10	4,609	-0.22%
2022/07/18	1	93.70	1	92.20	94.50	0	4,654	0.00%
2022/07/15	10	94.20	0	0.00	94.40	10	4,720	0.21%
2022/07/13	1	99.00	0	0.00	96.40	1	4,957	0.02%
2022/07/12	1	99.50	1	98.10	98.00	0	5,311	0.00%
2022/07/08	15	105.47	15	105.00	105.00	0	6,030	0.00%
2022/07/07	20	106.00	0	0.00	106.00	20	6,067	0.33%
2022/07/04	1	110.50	1	112.50	112.50	0	6,096	0.00%
2022/07/01	10	111.50	14	112.46	109.00	-4	6,082	-0.07%
2022/06/30	4	111.88	1	112.50	110.50	3	6,034	0.05%
2022/06/29	5	109.00	5	110.00	110.50	0	6,062	0.00%
2022/06/28	4	108.88	4	108.38	108.50	0	6,091	0.00%
2022/06/27	16	107.28	16	107.53	108.00	0	6,062	0.00%
2022/06/24	0	0.00	50	104.30	107.50	-50	6,191	-0.81%
2022/06/20	2	99.00	0	0.00	99.80	2	6,562	0.03%
2022/06/17	3	100.03	1	100.00	101.00	2	6,524	0.03%
2022/06/16	20	108.00	0	0.00	105.50	20	6,414	0.31%
2022/06/15	41	110.57	10	111.60	108.00	31	6,386	0.49%
2022/06/14	0	0.00	1	110.50	110.00	-1	6,176	-0.02%
2022/06/13	0	0.00	2	113.50	112.00	-2	6,137	-0.03%
2022/06/09	5	115.30	25	115.32	114.50	-20	6,112	-0.33%
2022/06/08	20	113.00	0	0.00	113.50	20	6,089	0.33%
2022/06/07	20	112.50	20	114.00	114.00	0	6,089	0.00%
2022/06/02	2	112.50	0	0.00	112.50	2	6,122	0.03%
2022/05/30	4	116.88	3	116.00	116.50	1	6,120	0.02%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	2	115.00	0	0.00	114.50	2	6,028	0.03%
2022/05/20	1	121.00	0	0.00	117.50	1	5,961	0.02%
2022/05/19	1	119.50	1	119.00	119.00	0	5,901	0.00%
2022/05/13	1	116.50	1	118.50	116.00	0	5,750	0.00%
2022/05/11	5	116.00	0	0.00	115.50	5	5,588	0.09%
2022/05/10	5	116.00	0	0.00	117.50	5	5,551	0.09%
2022/05/06	0	0.00	2	122.00	119.50	-2	5,498	-0.04%
2022/05/04	6	120.42	6	121.25	120.50	0	5,462	0.00%
2022/05/03	3	124.17	7	124.64	123.50	-4	5,418	-0.07%
2022/04/29	0	0.00	10	128.00	127.50	-10	5,388	-0.19%
2022/04/28	13	130.23	6	126.67	125.00	7	5,336	0.13%
2022/04/27	13	131.73	13	130.15	134.00	0	5,177	0.00%
2022/04/26	61	134.03	69	134.38	133.50	-8	5,001	-0.16%
2022/04/25	2	124.75	1	127.00	127.50	1	4,210	0.02%
2022/04/21	21	131.26	16	128.94	127.50	5	4,080	0.12%
2022/04/20	16	131.72	25	129.90	131.00	-9	4,037	-0.22%
2022/04/19	8	134.13	5	133.80	133.50	3	3,920	0.08%
2022/04/18	38	131.93	32	131.44	132.50	6	3,801	0.16%
2022/04/15	32	128.94	40.3	129.45	130.50	-8.3	3,517	-0.24%
2022/04/14	6	123.50	21	122.57	124.00	-15	3,058	-0.49%
2022/04/12	0	0.00	1	118.00	118.50	-1	2,793	-0.04%
2022/04/07	0	0.00	45	113.00	112.00	-45	2,655	-1.69%
2022/04/01	2	115.00	22	113.20	115.50	-20	2,591	-0.77%
2022/03/31	26	112.50	25	114.58	111.00	1	2,490	0.04%
2022/03/29	21	114.02	11	116.05	113.50	10	2,388	0.42%
2022/03/28	11	119.32	0	0.00	121.50	11	2,230	0.49%
2022/03/25	24	119.21	36	119.43	119.00	-12	2,145	-0.56%
2022/03/24	49	118.86	5	118.70	119.50	44	2,259	1.95%
2022/03/18	0	0.00	20	108.50	109.00	-20	2,212	-0.90%
2022/03/15	22	105.59	0	0.00	105.50	22	2,207	1.00%
2022/03/07	0	109.50	0	0.00	108.00	0	2,158	0.00%
2022/02/23	10	111.50	0	0.00	111.50	10	2,224	0.45%
2022/02/18	1	111.50	0	0.00	111.50	1	2,228	0.04%
2022/02/11	0	0.00	1	112.00	111.50	-1	2,342	-0.04%
2022/02/07	0	0.00	1	109.00	110.00	-1	2,461	-0.04%
2022/01/26	2	105.50	0	0.00	106.00	2	2,482	0.08%
2022/01/21	0	0.00	1	112.00	111.00	-1	2,549	-0.04%
2022/01/19	0.3	113.50	0	0.00	112.50	0.3	2,676	0.01%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/13	2	118.50	1	119.50	116.00	1	2,717	0.04%
2022/01/12	3	116.00	0	0.00	116.00	3	2,715	0.11%
2022/01/11	7	118.50	7	116.36	116.50	0	2,728	0.00%
2022/01/10	11	118.14	14.3	119.10	121.00	-3.3	2,728	-0.12%
2022/01/07	3	116.83	11.4	117.42	116.50	-8.4	2,746	-0.31%
2021/12/22	0.2	113.00	0	0.00	112.00	0.2	5,612	0.00%
2021/12/20	18	116.14	20	116.63	114.00	-2	5,569	-0.04%
2021/12/17	11.3	116.17	11.2	117.68	116.50	0.1	5,313	0.00%
2021/12/10	0.2	109.00	0	0.00	108.50	0.2	5,104	0.00%
2021/12/08	0	0.00	0	110.50	110.50	0	5,113	0.00%
2021/12/06	0.2	110.50	0	0.00	110.50	0.2	5,157	0.00%
2021/12/02	1	112.00	0	0.00	110.00	1	5,170	0.02%
2021/11/29	0	109.00	0	0.00	109.00	0	5,193	0.00%
2021/11/24	4	116.25	5	115.10	112.00	-1	5,212	-0.02%
2021/11/23	0	0.00	9	111.83	111.00	-9	5,118	-0.18%
2021/11/19	1	111.50	0	0.00	111.50	1	5,154	0.02%
2021/11/16	3	108.83	0	0.00	108.50	3	5,148	0.06%
2021/11/08	1	112.50	2	114.50	114.00	-1	5,101	-0.02%
2021/11/05	0	0.00	1	111.50	110.50	-1	5,044	-0.02%
2021/11/02	1	113.50	0	0.00	111.50	1	5,088	0.02%
2021/11/01	0	0.00	1	117.00	115.00	-1	5,076	-0.02%
2021/10/29	1	111.50	0	0.00	113.00	1	5,063	0.02%
2021/10/28	2	113.25	36	110.94	114.00	-34	5,017	-0.68%
2021/10/27	0	0.00	32	108.50	109.00	-32	4,896	-0.65%
2021/10/22	2	105.50	0	0.00	105.50	2	4,896	0.04%
2021/10/21	12	106.58	0	0.00	108.00	12	4,909	0.24%
2021/10/20	12	106.92	10	110.00	106.50	2	4,874	0.04%
2021/10/19	12	107.58	0	0.00	108.00	12	4,845	0.25%
2021/10/18	13	108.00	7	107.36	107.50	6	4,837	0.12%
2021/10/15	35	108.04	2	109.00	110.50	33	4,826	0.68%
2021/10/14	17	112.26	14	112.71	111.50	3	4,733	0.06%
2021/10/13	6	115.83	2	114.75	118.00	4	4,607	0.09%
2021/10/12	12	118.83	12	121.42	113.00	0	4,523	0.00%
2021/10/08	3	122.50	0	0.00	121.00	3	4,420	0.07%
2021/10/07	14	119.50	20	119.20	123.50	-6	4,316	-0.14%
2021/10/06	57	127.17	46	125.41	122.00	11	4,053	0.27%
2021/10/05	17	118.32	17	118.76	123.50	0	3,406	0.00%
2021/10/04	29	117.86	65	116.55	121.50	-36	3,164	-1.14%
2021/10/01	57	119.08	54	119.13	113.00	3	2,791	0.11%
2021/09/30	26	113.27	8	115.38	116.50	18	2,257	0.80%
2021/09/29	3	106.50	3	108.17	106.00	0	2,115	0.00%
2021/09/28	0	0.00	20	103.50	103.50	-20	2,203	-0.91%
2021/09/27	3	103.50	0	0.00	103.00	3	2,268	0.13%
2021/09/24	0	0.00	1	103.50	102.50	-1	2,382	-0.04%
2021/09/23	20	102.50	2	102.50	102.00	18	2,481	0.73%
2021/09/09	0	0.00	20	105.00	106.50	-20	3,588	-0.56%
2021/09/08	20	103.00	0	0.00	103.00	20	3,798	0.53%
2021/09/03	10	109.00	0	0.00	108.50	10	4,632	0.22%
2021/08/31	5	111.50	0	0.00	112.00	5	5,146	0.10%
2021/08/25	0	0.00	20	112.00	114.50	-20	5,636	-0.35%
2021/08/24	1	108.50	10	108.55	110.50	-9	5,669	-0.16%
2021/08/23	0	0.00	10	109.00	109.50	-10	5,800	-0.17%
2021/08/19	20	112.00	0	0.00	110.00	20	5,888	0.34%
2021/08/18	1	114.00	12	115.00	115.00	-11	5,895	-0.19%
2021/08/17	20	113.00	8	114.50	112.50	12	5,908	0.20%
2021/08/13	0	0.00	1	114.00	116.00	-1	5,921	-0.02%
2021/08/12	1	115.00	20	116.00	115.00	-19	5,937	-0.32%
2021/08/11	20	115.00	0	0.00	114.50	20	5,995	0.33%
2021/08/10	15	116.83	0	0.00	115.50	15	6,044	0.25%
2021/08/09	1	120.50	21	118.07	119.50	-20	6,130	-0.33%
2021/08/06	20	116.50	0	0.00	116.50	20	6,187	0.32%
2021/08/05	0	0.00	2	118.00	119.00	-2	6,271	-0.03%
2021/07/26	5	125.00	1	126.00	125.00	4	7,485	0.05%
2021/07/23	0	0.00	1	127.50	126.50	-1	7,531	-0.01%
2021/07/20	2	129.75	3	130.33	129.00	-1	7,521	-0.01%
2021/07/19	1	130.00	1	129.00	129.50	0	7,501	0.00%
2021/07/15	0	0.00	20	130.00	131.00	-20	7,606	-0.26%
2021/07/14	0	0.00	2	125.00	126.50	-2	7,680	-0.03%
2021/07/13	1	130.00	2	125.75	126.00	-1	7,810	-0.01%
2021/07/09	23	129.72	0	0.00	129.00	23	7,879	0.29%
2021/07/08	0	0.00	6	131.92	133.50	-6	7,911	-0.08%
2021/07/07	6	132.75	0.3	133.50	130.50	5.7	7,908	0.07%
2021/07/02	5	133.50	28	132.41	133.50	-23	7,828	-0.29%
2021/07/01	23	129.17	1	132.50	129.50	22	7,797	0.28%
2021/06/30	11	134.18	22	135.50	134.00	-11	7,705	-0.14%
2021/06/29	20	131.50	33	134.59	131.50	-13	7,616	-0.17%
2021/06/28	20	131.50	0	0.00	131.50	20	7,515	0.27%
2021/06/25	5.1	134.57	3	136.50	131.50	2.1	7,436	0.03%
2021/06/24	5.1	134.28	4	136.50	134.50	1.1	7,399	0.02%
2021/06/23	23	135.07	3	136.67	134.00	20	7,310	0.27%
2021/06/22	35	140.31	28	138.70	137.50	7	7,170	0.10%
2021/06/21	1	132.50	0.1	132.50	133.50	0.9	6,799	0.01%
2021/06/18	1	133.00	13	134.15	132.50	-12	6,703	-0.18%
2021/06/17	23.2	133.04	11	134.55	132.50	12.1	6,614	0.18%
2021/06/16	4	135.00	4	134.25	132.50	0	6,410	0.00%
2021/06/15	2	128.25	11	130.00	130.00	-9	6,149	-0.15%
2021/06/11	4	127.13	25	125.84	124.50	-21	5,929	-0.35%
2021/06/10	15	122.40	5	121.30	121.50	10	5,562	0.18%
2021/06/09	22	121.27	30	120.68	123.50	-8	5,306	-0.15%
2021/06/07	1	111.50	3	110.00	111.50	-2	5,059	-0.04%
2021/06/04	20	122.45	11	123.05	116.00	9	4,986	0.18%
2021/06/02	5	115.00	0	0.00	115.00	5	4,624	0.11%
2021/05/31	0	0.00	14	109.79	110.50	-14	4,564	-0.31%
2021/05/28	0	0.00	23	107.17	106.00	-23	4,450	-0.52%
2021/05/27	10	103.50	29	105.69	105.50	-19	4,400	-0.43%
2021/05/25	2	103.00	0	0.00	103.50	2	4,499	0.04%
2021/05/21	0	0.00	2	103.25	104.00	-2	4,565	-0.04%
2021/05/20	50	103.50	1	106.50	101.50	49	4,619	1.06%
2021/05/19	11	104.64	36	107.65	106.00	-25	4,617	-0.54%
2021/05/18	1	99.60	21	100.00	104.50	-20	4,604	-0.43%
2021/05/17	29	98.74	0	0.00	95.50	29	4,577	0.63%
2021/05/14	3	107.33	1	109.00	106.00	2	4,465	0.04%
2021/05/13	4.1	105.27	24	107.08	106.00	-19.9	4,390	-0.45%
2021/05/12	43	108.90	0	0.00	105.50	43	4,288	1.00%
2021/05/11	1	119.00	11	120.59	116.00	-10	4,090	-0.24%
2021/05/10	19.1	123.40	17	124.03	122.50	2.1	3,867	0.05%
2021/05/07	1	117.50	8	116.81	116.50	-7	3,558	-0.20%
2021/05/06	2	118.00	1	119.00	119.00	1	3,469	0.03%
2021/05/05	20	105.50	20	108.00	109.00	0	3,343	0.00%
2021/05/04	2.2	106.86	3	110.83	106.50	-0.8	3,356	-0.02%
2021/05/03	10	117.00	11	116.14	112.00	-1	3,386	-0.03%
2021/04/29	2	115.75	21	116.45	116.00	-19	3,283	-0.58%
2021/04/28	1	113.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	21.4	114.10	1	114.00	114.00	20.4	3,268	0.62%
2021/04/26	0	0.00	21	115.90	115.00	-21	3,267	-0.64%
2021/04/23	1	111.50	0	0.00	112.00	1	3,305	0.03%
2021/04/22	20	114.00	1	114.50	112.00	19	3,332	0.57%
2021/04/20	1	116.50	0	0.00	117.50	1	3,261	0.03%
2021/04/19	3.1	118.50	4	117.88	119.00	-0.9	3,242	-0.03%
2021/04/16	2	113.50	3	115.00	114.00	-1	3,150	-0.03%
2021/04/15	0	0.00	1	114.00	112.00	-1	3,155	-0.03%
2021/04/14	0	0.00	5	113.50	110.50	-5	3,196	-0.16%
2021/04/12	0	0.00	1	109.00	112.00	-1	3,162	-0.03%
2021/04/09	3	107.83	0	0.00	108.00	3	3,138	0.10%
2021/04/08	0	0.00	3	111.00	110.50	-3	3,123	-0.10%
2021/04/07	0	0.00	13	108.50	108.00	-13	3,132	-0.42%
2021/04/01	16	105.09	0	0.00	106.00	16	3,207	0.50%
2021/03/30	0	0.00	40	106.75	108.50	-40	3,245	-1.23%
2021/03/29	20	104.50	0	0.00	105.50	20	3,277	0.61%
2021/03/26	20	104.50	0	0.00	105.50	20	3,391	0.59%
2021/03/25	0	0.00	1	105.00	105.00	-1	3,485	-0.03%
2021/03/24	2	106.00	0	0.00	106.00	2	3,537	0.06%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/16	0	0.00	4	112.50	112.00	-4	3,793	-0.11%
2021/02/26	8.1	120.83	7	121.64	114.00	1.1	4,366	0.03%
2021/02/25	0	0.00	1	114.00	115.00	-1	4,307	-0.02%
2021/02/23	0	0.00	3	115.00	115.50	-3	4,389	-0.07%
2021/02/22	0	0.00	4	114.63	115.00	-4	4,366	-0.09%
2021/02/19	1	109.00	0	0.00	111.50	1	4,314	0.02%
2021/02/18	0	0.00	3	110.00	109.50	-3	4,362	-0.07%
2021/02/17	0	0.00	16	102.88	108.00	-16	4,402	-0.36%
2021/02/05	4	104.00	0	0.00	103.50	4	4,388	0.09%
2021/02/04	2	103.00	2	103.50	105.00	0	4,417	0.00%
2021/02/03	1	104.50	1	102.00	102.00	0	4,432	0.00%
2021/01/29	3	101.00	0	0.00	100.50	3	4,630	0.06%
2021/01/28	0	0.00	2	104.25	104.00	-2	4,753	-0.04%
2021/01/26	1	108.50	2	109.00	109.00	-1	4,830	-0.02%
2021/01/25	1	109.00	8	109.38	110.50	-7	4,821	-0.15%
2021/01/22	0	0.00	20	103.50	105.00	-20	4,748	-0.42%
2021/01/21	2	101.00	1	100.00	100.50	1	4,716	0.02%
2021/01/20	20	100.50	0	0.00	100.00	20	4,804	0.42%
2021/01/19	1	104.50	10	105.50	103.00	-9	4,809	-0.19%
2021/01/18	1	102.00	23	100.36	102.50	-22	4,802	-0.46%
2021/01/13	1	103.00	15	102.50	102.50	-14	4,830	-0.29%
2021/01/12	11	105.05	100	103.00	101.50	-89	4,904	-1.81%
2021/01/11	13.1	106.77	0	0.00	106.00	13.1	4,880	0.27%
2021/01/08	11	109.00	0	0.00	109.00	11	4,914	0.22%
2021/01/07	0	0.00	31	111.18	113.50	-31	4,952	-0.63%
2021/01/06	0	0.00	1	108.50	106.50	-1	5,136	-0.02%
2021/01/05	13	109.15	10	111.50	110.00	3	5,662	0.05%
2021/01/04	0	0.00	1	106.50	109.50	-1	5,885	-0.02%
2020/12/31	1	107.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	9	109.00	2	109.00	109.00	7	6,274	0.11%
2020/12/29	10	109.50	11	111.68	109.00	-1	6,638	-0.02%
2020/12/28	30	110.12	0	0.00	110.00	30	6,673	0.45%
2020/12/25	20	112.25	10	112.50	112.50	10	6,715	0.15%
2020/12/24	3	113.17	0	0.00	113.00	3	6,845	0.04%
2020/12/22	1	119.50	4	115.75	113.50	-3	7,963	-0.04%
2020/12/21	1	118.50	13	115.27	118.50	-12	7,993	-0.15%
2020/12/18	25	113.42	11	114.86	112.00	14	8,037	0.17%
2020/12/17	3	110.00	11	110.00	110.50	-8	8,124	-0.10%
2020/12/16	1	114.00	0	0.00	114.00	1	8,311	0.01%
2020/12/14	11	116.55	0	0.00	116.50	11	8,628	0.13%
2020/12/11	5	119.60	0	0.00	120.00	5	8,708	0.06%
2020/12/10	5	124.00	12	124.83	121.50	-7	8,802	-0.08%
2020/12/09	1	122.00	0	0.00	122.00	1	9,052	0.01%
2020/12/07	1	122.00	1	122.50	122.50	0	9,957	0.00%
2020/12/04	0	0.00	1	124.00	124.00	-1	10,280	-0.01%
2020/12/03	18	127.03	25	128.30	126.00	-7	10,551	-0.07%
2020/12/02	10	127.00	12	128.38	126.00	-2	11,057	-0.02%
2020/11/30	11	131.41	1	133.50	130.50	10	11,330	0.09%
2020/11/27	3	128.67	1	129.00	129.00	2	11,394	0.02%
2020/11/26	4	127.50	1	127.50	127.00	3	11,696	0.03%
2020/11/25	17	125.47	8	123.94	125.50	9	12,113	0.07%
2020/11/24	3	121.00	10	120.00	120.00	-7	12,092	-0.06%
2020/11/23	5	121.40	28	121.96	122.00	-23	12,418	-0.19%
2020/11/20	4	123.50	0	0.00	123.50	4	12,613	0.03%
2020/11/19	2	126.25	1	126.50	126.00	1	12,815	0.01%
2020/11/18	1	124.00	1	125.50	124.50	0	13,059	0.00%
2020/11/17	5	125.00	4	125.50	124.00	1	13,204	0.01%
2020/11/16	4	127.38	0	0.00	125.50	4	13,334	0.03%
2020/11/13	2	129.50	1	130.50	130.00	1	13,382	0.01%
2020/11/12	3	129.33	1	129.00	128.50	2	13,825	0.01%
2020/11/11	1	131.50	1	132.00	130.50	0	13,868	0.00%
2020/11/10	2	131.25	2	132.75	130.50	0	13,956	0.00%
2020/11/09	1	133.00	2	133.75	134.00	-1	14,046	-0.01%
2020/11/05	6	131.92	0	0.00	130.00	6	14,170	0.04%
2020/11/03	0	0.00	2	131.00	131.50	-2	14,817	-0.01%
2020/11/02	2	128.25	0	0.00	127.50	2	14,818	0.01%
2020/10/30	3	131.17	1	134.00	130.00	2	14,818	0.01%
2020/10/29	1	132.50	1	131.50	132.00	0	14,959	0.00%
2020/10/28	13	135.38	4	136.00	133.50	9	14,980	0.06%
2020/10/27	0	0.00	2	131.00	132.00	-2	14,965	-0.01%
2020/10/23	3	131.50	3	132.00	132.00	0	15,697	0.00%
2020/10/22	1	128.00	0	0.00	131.00	1	15,679	0.01%
2020/10/21	4	132.25	0	0.00	132.00	4	15,659	0.03%
2020/10/20	5	131.60	0	0.00	132.50	5	15,711	0.03%
2020/10/15	7	140.21	2	138.50	138.00	5	15,821	0.03%
2020/10/14	3	140.67	4	141.38	141.50	-1	15,766	-0.01%
2020/10/13	44	141.77	36	140.32	139.50	8	15,613	0.05%
2020/10/12	17	136.03	5	138.50	139.00	12	15,189	0.08%
2020/10/08	5	136.60	0	0.00	135.00	5	15,200	0.03%
2020/10/07	12	138.13	13	138.19	135.50	-1	15,128	-0.01%
2020/10/06	42	135.60	47	131.76	138.00	-5	14,831	-0.03%
2020/10/05	33	127.89	21	128.02	130.00	12	14,654	0.08%
2020/09/30	46	124.62	5	125.60	128.00	41	14,650	0.28%
2020/09/29	65	123.75	1	125.00	125.00	64	14,619	0.44%
2020/09/28	3	124.00	0	0.00	124.00	3	14,564	0.02%
2020/09/25	25	133.12	37	129.69	123.50	-12	14,299	-0.08%
2020/09/24	5	131.50	247	130.89	131.00	-242	13,382	-1.81%	大賣/鉅額交易
2020/09/23	1	131.00	11.1	132.96	133.00	-10.1	13,238	-0.08%
2020/09/22	4	132.13	145	130.22	130.00	-141	13,125	-1.07%	大賣/鉅額交易
2020/09/21	16	135.44	13	134.08	132.00	3	13,008	0.02%
2020/09/18	7	134.14	9	134.67	135.00	-2	12,802	-0.02%
2020/09/17	5	130.30	45	129.67	129.00	-40	12,474	-0.32%
2020/09/16	2	130.75	4	129.78	132.00	-2	12,394	-0.02%
2020/09/15	2	129.50	2	129.75	129.50	0	12,266	0.00%
2020/09/14	5	128.00	11	128.32	129.00	-6	12,154	-0.05%
2020/09/11	17	137.21	27	133.57	130.50	-10	11,857	-0.08%
2020/09/10	3	132.83	8	132.31	133.50	-5	11,230	-0.04%
2020/09/09	28	129.80	16	130.25	134.00	12	10,947	0.11%
2020/09/08	27	128.31	7	127.79	127.00	20	10,630	0.19%
2020/09/07	17	130.82	8	134.81	132.50	9	10,371	0.09%
2020/09/04	1	121.50	5	122.50	124.00	-4	9,944	-0.04%
2020/09/03	19	124.84	8	124.81	124.50	11	9,887	0.11%
2020/09/02	22	123.16	10	123.10	123.50	12	9,735	0.12%
2020/09/01	20	123.80	20	122.90	120.00	0	9,670	0.00%
2020/08/31	17	118.86	15	121.13	123.00	2	9,339	0.02%
2020/08/28	1	113.50	1	113.00	113.50	0	8,874	0.00%
2020/08/27	24	117.40	8	115.00	113.50	16	8,776	0.18%
2020/08/26	14	110.82	6	111.67	113.50	8	8,455	0.09%
2020/08/25	33	109.88	9	109.78	108.00	24	8,298	0.29%
2020/08/24	13	106.42	13	103.27	108.00	0	8,316	0.00%
2020/08/21	6	102.58	3	101.50	102.50	3	8,429	0.04%
2020/08/20	1	101.50	22	97.55	99.00	-21	8,356	-0.25%
2020/08/19	2	106.50	1	105.50	105.50	1	8,192	0.01%
2020/08/18	206	108.09	22	105.25	105.00	184	8,084	2.28%	大買/鉅額交易
2020/08/17	37	99.46	0	0.00	101.00	37	7,657	0.48%
2020/08/14	46	100.55	5	100.02	98.50	41	7,612	0.54%
2020/08/13	17	98.61	6	98.67	99.40	11	7,588	0.14%
2020/08/12	11	98.59	3	99.47	98.20	8	7,538	0.11%
2020/08/11	18	100.17	2	100.20	99.10	16	7,552	0.21%
2020/08/10	8	100.09	9	99.39	98.40	-1	7,429	-0.01%
2020/08/07	21	97.60	14	97.11	100.00	7	7,137	0.10%
2020/08/06	3	95.20	3	94.50	93.70	0	6,803	0.00%
2020/08/05	0	0.00	2	93.40	93.60	-2	6,815	-0.03%
2020/08/04	9	95.34	3	96.03	94.00	6	6,837	0.09%
2020/08/03	3	93.13	0	0.00	93.00	3	6,713	0.04%
2020/07/31	9	92.53	18	92.58	92.20	-9	6,772	-0.13%
2020/07/30	58	94.24	18	94.54	93.50	40	7,089	0.56%
2020/07/29	54	91.66	18	92.24	92.80	36	7,121	0.51%
2020/07/28	0	0.00	1	89.00	87.60	-1	6,862	-0.01%
2020/07/27	1	88.90	11	89.10	89.30	-10	6,882	-0.15%
2020/07/24	3	90.50	0	0.00	87.70	3	6,840	0.04%
2020/07/23	34	88.36	65	89.29	89.60	-31	6,813	-0.46%
2020/07/22	31	88.45	0	0.00	88.40	31	6,770	0.46%
2020/07/21	2	88.80	0	0.00	89.10	2	6,617	0.03%
2020/07/16	13	87.86	3	87.47	88.00	10	6,434	0.16%
2020/07/15	44	86.89	80	86.49	85.50	-36	6,338	-0.57%
2020/07/14	20	83.70	2	84.00	83.70	18	6,094	0.30%
2020/07/13	20	84.60	0	0.00	84.50	20	6,103	0.33%
2020/07/10	3	86.03	62	85.58	85.20	-59	6,061	-0.97%
2020/07/02	20	84.70	0	0.00	84.70	20	5,995	0.33%
2020/06/30	5	83.80	0	0.00	83.80	5	6,148	0.08%
2020/06/29	0	0.00	1	84.90	85.00	-1	6,218	-0.02%
2020/06/23	20	86.60	0	0.00	86.00	20	6,294	0.32%
2020/06/22	1	86.60	0	0.00	87.10	1	6,343	0.02%
2020/06/19	10	86.90	0	0.00	86.80	10	6,422	0.16%
2020/06/16	0	0.00	1	87.00	86.90	-1	6,739	-0.01%
2020/06/11	20	89.00	4	88.10	87.40	16	7,441	0.21%
2020/06/10	4	93.25	0	0.00	91.00	4	7,668	0.05%
2020/06/08	1	92.90	10	92.78	92.90	-9	8,207	-0.11%
2020/06/05	5	90.20	0	0.00	91.40	5	8,337	0.06%
2020/06/02	9	89.14	0	0.00	88.90	9	8,813	0.10%
2020/06/01	5	89.58	0	0.00	91.20	5	8,787	0.06%
2020/05/29	3	92.17	14	91.95	89.50	-11	8,748	-0.13%
2020/05/28	2	88.60	12	91.23	91.80	-10	8,599	-0.12%
2020/05/27	0	0.00	6	87.70	87.50	-6	8,429	-0.07%
2020/05/26	1	85.80	5	87.40	86.40	-4	8,592	-0.05%
2020/05/25	2	86.50	6	85.73	86.50	-4	8,772	-0.05%
2020/05/21	1	85.60	30	86.07	85.60	-29	8,736	-0.33%
2020/05/20	2	85.80	2	86.20	84.60	0	8,723	0.00%
2020/05/19	1	87.40	0	0.00	86.50	1	8,637	0.01%
2020/05/18	0	0.00	41	86.31	87.70	-41	8,557	-0.48%
2020/05/15	7	82.24	6	82.20	83.20	1	8,482	0.01%
2020/05/14	3	86.43	0	0.00	84.20	3	8,460	0.04%
2020/05/13	20	87.00	0	0.00	85.90	20	8,343	0.24%
2020/05/12	3	87.87	2	90.40	87.40	1	8,258	0.01%
2020/05/08	24	89.66	0	0.00	89.60	24	8,130	0.30%
2020/05/07	1	89.90	31	90.02	90.00	-30	8,072	-0.37%
2020/05/06	67	89.54	2	90.95	88.50	65	7,962	0.82%
2020/05/05	2	88.15	6	89.10	91.30	-4	7,567	-0.05%
2020/05/04	6	83.33	9	83.98	83.00	-3	7,113	-0.04%
2020/04/30	0	0.00	20	83.14	83.80	-20	7,022	-0.28%
2020/04/29	11	81.80	0	0.00	81.80	11	6,971	0.16%
2020/04/28	4	81.20	25	81.50	82.50	-21	6,967	-0.30%
2020/04/27	4	79.60	9	79.29	80.00	-5	6,962	-0.07%
2020/04/23	22	80.46	8	80.75	80.50	14	6,897	0.20%
2020/04/22	0	0.00	4	80.80	81.50	-4	6,872	-0.06%
2020/04/21	13	81.91	21	83.04	80.90	-8	6,863	-0.12%
2020/04/20	5	81.70	0	0.00	81.90	5	6,837	0.07%
2020/04/17	25	82.15	0	0.00	81.80	25	6,954	0.36%
2020/04/16	0	0.00	22	83.58	83.70	-22	6,962	-0.32%
2020/04/15	1	81.80	0	0.00	82.80	1	6,954	0.01%
2020/04/14	1	82.50	0	0.00	82.20	1	6,966	0.01%
2020/04/13	34	82.81	10	82.00	82.00	24	6,959	0.34%
2020/04/10	0	0.00	35	83.43	84.50	-35	6,854	-0.51%
2020/04/09	30	81.30	0	0.00	81.30	30	6,781	0.44%
2020/04/06	0	0.00	5	80.06	81.80	-5	6,569	-0.08%
2020/04/01	1	79.00	1	78.30	78.90	0	6,473	0.00%
2020/03/31	1	76.80	61	76.15	77.70	-60	6,388	-0.94%
2020/03/30	23	74.03	2	74.40	74.10	21	6,324	0.33%
2020/03/27	20	75.20	20	76.80	75.60	0	6,358	0.00%
2020/03/26	20	75.10	20	76.70	75.80	0	6,378	0.00%
2020/03/25	41	75.64	31	77.22	75.30	10	6,323	0.16%
2020/03/24	32	74.45	0	0.00	74.60	32	6,241	0.51%
2020/03/23	0	0.00	3	71.10	72.50	-3	6,196	-0.05%
2020/03/20	1	73.00	0	0.00	73.00	1	6,100	0.02%
2020/03/19	3	79.50	21	76.15	71.60	-18	5,881	-0.31%
2020/03/18	1	80.50	0	0.00	79.50	1	5,633	0.02%
2020/03/17	3	84.53	23	83.39	78.60	-20	5,468	-0.37%
2020/03/16	22	86.32	2	85.85	83.60	20	5,091	0.39%
2020/03/13	3	82.13	4	83.30	84.40	-1	4,749	-0.02%
2020/03/12	1	81.30	1	82.00	81.00	0	4,251	0.00%
2020/03/11	11	83.05	10	83.49	83.00	1	4,036	0.02%
2020/03/10	0	0.00	41	81.44	83.30	-41	3,777	-1.09%
2020/03/09	0	0.00	1	80.00	78.60	-1	3,560	-0.03%
2020/03/06	13	78.78	0	0.00	78.70	13	3,313	0.39%
2020/03/05	0	0.00	1	77.70	77.50	-1	3,167	-0.03%
2020/03/04	11	78.36	17	76.87	75.90	-6	3,118	-0.19%
2020/03/03	20	80.00	0	0.00	78.10	20	3,053	0.66%
2020/03/02	31	77.31	5	76.26	79.00	26	2,907	0.89%
2020/02/27	2	76.00	1	79.10	73.60	1	2,709	0.04%
2020/02/26	0	0.00	3	75.00	77.00	-3	2,456	-0.12%
2019/12/23	0	0.00	1	75.70	75.80	-1	2,496	-0.04%
2019/12/13	0	0.00	1	73.00	72.10	-1	2,561	-0.04%
2019/12/11	1	71.70	0	0.00	71.20	1	2,681	0.04%
2019/11/26	0	0.00	2	73.30	73.80	-2	3,088	-0.06%
2019/11/14	0	0.00	2	73.70	72.50	-2	3,203	-0.06%
2019/11/12	1	74.50	0	0.00	74.60	1	3,174	0.03%
2019/11/11	1	74.70	6	74.85	73.00	-5	3,136	-0.16%
2019/11/08	0	0.00	1	76.30	75.60	-1	3,100	-0.03%
2019/11/07	4	76.15	0	0.00	76.30	4	3,072	0.13%
2019/11/06	4	76.23	40	76.80	75.20	-36	3,027	-1.19%
2019/11/05	42	74.90	35	75.37	75.00	7	2,937	0.24%
2019/11/04	0	0.00	8	73.70	73.10	-8	2,784	-0.29%
2019/10/31	21	71.58	2	71.70	71.30	19	2,826	0.67%
2019/10/30	2	73.00	21	72.60	72.40	-19	2,853	-0.67%
2019/10/28	1	71.50	0	0.00	72.00	1	2,938	0.03%
2019/10/25	2	72.00	0	0.00	71.50	2	3,007	0.07%
2019/10/23	20	74.20	0	0.00	73.50	20	3,136	0.64%
2019/10/21	20	74.70	0	0.00	74.40	20	3,257	0.61%
2019/10/16	1	76.60	0	0.00	75.30	1	3,670	0.03%
2019/10/14	1	77.80	3	78.63	77.60	-2	4,178	-0.05%
2019/10/09	1	76.70	0	0.00	77.40	1	4,093	0.02%
2019/10/08	1	76.60	0	0.00	76.20	1	4,021	0.02%
2019/10/03	0	0.00	2	75.00	74.60	-2	4,037	-0.05%
2019/10/01	1	75.40	0	0.00	75.30	1	4,009	0.02%
2019/09/23	0	0.00	1	76.10	75.80	-1	3,918	-0.03%
2019/09/20	1	76.20	1	77.00	75.80	0	3,914	0.00%
2019/09/19	3	76.90	10	77.50	76.30	-7	3,899	-0.18%
2019/09/16	0	0.00	1	79.80	77.50	-1	3,934	-0.03%
2019/09/10	10	74.65	0	0.00	74.80	10	3,744	0.27%
2019/09/06	0	0.00	10	75.80	76.00	-10	3,696	-0.27%
2019/09/05	1	74.10	0	0.00	74.20	1	3,689	0.03%
2019/09/04	1	74.70	0	0.00	74.90	1	3,762	0.03%
2019/09/03	0	0.00	70	73.84	74.10	-70	3,726	-1.88%
2019/09/02	0	0.00	20	70.90	71.60	-20	3,675	-0.54%
2019/08/22	20	71.30	0	0.00	71.30	20	3,966	0.50%
2019/08/19	30	73.37	0	0.00	72.90	30	3,923	0.76%
2019/08/12	0	0.00	10	75.20	74.30	-10	4,085	-0.24%
2019/08/08	0	0.00	23	74.29	74.30	-23	4,088	-0.56%
2019/08/07	10	72.60	10	74.00	72.10	0	4,098	0.00%
2019/08/06	10	71.00	10	72.00	72.60	0	4,114	0.00%
2019/08/05	0	0.00	7	74.00	72.90	-7	4,117	-0.17%
2019/08/02	21	73.05	0	0.00	73.40	21	4,112	0.51%
2019/08/01	0	0.00	11	77.50	75.40	-11	4,051	-0.27%
2019/07/30	40	78.09	0	0.00	75.80	40	4,001	1.00%
2019/07/29	40	80.90	0	0.00	79.90	40	3,882	1.03%
2019/07/26	2	82.10	2	81.70	81.60	0	3,842	0.00%
2019/07/24	0	0.00	20	80.40	79.80	-20	3,714	-0.54%
2019/07/23	0	0.00	1	78.60	79.00	-1	3,639	-0.03%
2019/07/22	20	79.50	0	0.00	78.80	20	3,615	0.55%
2019/07/17	0	0.00	10	76.50	78.10	-10	3,303	-0.30%
2019/07/16	10	73.70	22	71.71	74.00	-12	2,902	-0.41%
2019/07/15	21	69.00	0	0.00	69.30	21	2,751	0.76%
2019/07/09	0	0.00	2	70.70	70.50	-2	2,869	-0.07%
2019/07/02	0	0.00	31	66.19	67.00	-31	2,871	-1.08%
2019/06/28	30	64.90	0	0.00	64.90	30	2,906	1.03%
2019/06/25	0	0.00	38	66.65	66.20	-38	3,000	-1.27%
2019/06/24	40	65.50	3	66.07	66.10	37	3,004	1.23%
2019/06/19	2	69.50	0	0.00	69.90	2	2,941	0.07%
2019/06/14	2	69.55	1	69.70	69.60	1	3,334	0.03%
2019/06/13	0	0.00	1	69.30	69.60	-1	3,325	-0.03%
2019/06/05	3	68.00	3	68.60	68.60	0	3,078	0.00%
2019/06/03	1	65.60	0	0.00	64.10	1	2,900	0.03%
2019/05/23	0	0.00	20	63.40	63.10	-20	2,807	-0.71%
2019/05/22	20	62.48	0	0.00	62.40	20	2,851	0.70%
2019/05/20	2	65.25	2	64.25	64.40	0	2,977	0.00%
2019/05/06	0	0.00	20	63.50	63.60	-20	3,616	-0.55%
2019/05/03	1	63.40	20	63.89	63.50	-19	3,946	-0.48%
2019/04/30	40	60.85	0	0.00	60.90	40	4,023	0.99%
2019/04/26	0	0.00	2	63.00	62.40	-2	4,083	-0.05%
2019/04/25	2	65.55	0	0.00	64.60	2	4,066	0.05%
2019/04/17	33	69.52	0	0.00	69.40	33	4,083	0.81%
2019/04/16	34	71.99	0	0.00	71.90	34	4,072	0.83%
2019/04/15	74	72.18	0	0.00	72.50	74	4,159	1.78%
2019/04/11	0	0.00	9	74.90	74.00	-9	4,398	-0.20%
2019/03/21	10	77.40	10	78.00	74.20	0	5,039	0.00%
2019/03/20	0	0.00	1	73.60	75.80	-1	4,979	-0.02%
2019/03/19	0	0.00	2	71.55	72.50	-2	4,803	-0.04%
2019/03/15	0	0.00	5	69.00	69.00	-5	4,770	-0.10%
2019/03/12	0	0.00	6	69.70	69.10	-6	4,923	-0.12%
2019/03/08	4	67.10	0	0.00	69.40	4	5,068	0.08%
2019/03/07	7	68.51	0	0.00	67.30	7	5,365	0.13%
2019/03/06	1	68.80	0	0.00	68.80	1	5,518	0.02%
2019/03/05	3	69.00	0	0.00	68.90	3	5,601	0.05%
2019/03/04	0	0.00	10	70.15	69.10	-10	5,658	-0.18%
2019/02/25	10	70.72	0	0.00	70.40	10	6,074	0.16%
2019/02/21	1	70.90	0	0.00	71.00	1	6,109	0.02%
2019/02/19	1	70.30	1	72.00	70.10	0	6,159	0.00%
2019/02/15	0	0.00	4	69.70	68.20	-4	6,632	-0.06%
2019/02/14	4	68.90	10	68.70	68.50	-6	6,673	-0.09%
2019/02/13	0	0.00	15	69.30	68.70	-15	6,744	-0.22%
2019/02/12	1	69.20	0	0.00	70.00	1	6,721	0.01%
2019/02/11	0	0.00	2	71.50	69.90	-2	6,675	-0.03%
2019/01/30	1	66.00	1	68.00	65.80	0	6,692	0.00%
2019/01/25	0	0.00	1	66.30	64.40	-1	6,929	-0.01%
2019/01/24	0	0.00	1	65.50	65.60	-1	6,718	-0.01%
2019/01/23	5	59.50	51	59.79	60.00	-46	6,490	-0.71%
2019/01/21	0	0.00	1	55.10	55.20	-1	6,652	-0.02%
2019/01/17	4	58.33	0	0.00	56.60	4	6,808	0.06%
2019/01/16	0	0.00	5	57.74	57.80	-5	6,925	-0.07%
2019/01/15	0	0.00	10	56.35	56.50	-10	7,096	-0.14%
2019/01/10	0.2	55.00	90	54.74	55.10	-89.8	7,773	-1.16%
2019/01/09	0	0.00	5	53.50	53.00	-5	7,830	-0.06%
2019/01/08	5	52.50	0	0.00	52.50	5	7,968	0.06%
2019/01/07	0	0.00	6	53.27	52.80	-6	8,129	-0.07%
2019/01/04	7	52.96	0	0.00	52.50	7	8,277	0.08%
2019/01/03	2	57.95	0	0.00	58.30	2	8,492	0.02%
2019/01/02	6	61.37	0	0.00	61.10	6	8,680	0.07%
2018/12/28	0	0.00	10	65.58	65.00	-10	8,801	-0.11%
2018/12/26	0	0.00	1	65.30	63.20	-1	9,370	-0.01%
2018/12/24	0	0.00	12	66.70	67.10	-12	10,018	-0.12%
2018/12/22	0	0.00	1	63.20	65.00	-1	10,207	-0.01%
2018/12/21	4	58.63	0	0.00	59.10	4	10,623	0.04%
2018/12/20	1	59.00	0	0.00	59.00	1	10,960	0.01%
2018/12/18	3	61.00	0	0.00	61.00	3	11,953	0.03%
2018/12/17	1	63.00	0	0.00	63.20	1	12,303	0.01%
2018/12/14	5	63.16	0	0.00	63.20	5	12,465	0.04%
2018/12/13	2	65.60	0	0.00	65.00	2	12,579	0.02%
2018/12/12	0.3	66.20	2	66.20	66.20	-1.7	12,862	-0.01%
2018/12/11	0.3	64.30	0	0.00	64.50	0.3	13,107	0.00%
2018/12/10	5.2	64.99	0	0.00	64.30	5.2	13,465	0.04%
2018/12/07	6	64.07	0	0.00	64.40	6	13,711	0.04%
2018/12/06	11	64.71	11	65.83	64.80	0	14,114	0.00%
2018/12/05	5	66.90	0	0.00	66.90	5	14,250	0.04%
2018/12/04	2	69.10	2	70.60	69.20	0	14,513	0.00%
2018/12/03	6	68.42	0	0.00	68.30	6	14,797	0.04%
2018/11/30	3	67.90	51	67.36	67.80	-48	14,973	-0.32%
2018/11/29	1	68.20	0	0.00	68.20	1	14,764	0.01%
2018/11/28	14	71.03	2	71.50	71.00	12	14,595	0.08%
2018/11/27	1	72.60	0	0.00	73.00	1	14,535	0.01%
2018/11/26	22	69.28	22	70.99	72.30	0	14,478	0.00%
2018/11/16	20	81.30	0	0.00	80.30	20	14,049	0.14%
2018/11/15	1	82.00	1	83.90	82.20	0	13,976	0.00%
2018/11/13	1	80.60	1	78.70	80.90	0	13,419	0.00%
2018/11/12	2	81.60	12	81.32	80.20	-10	13,402	-0.07%
2018/11/09	11	78.50	0	0.00	79.80	11	13,327	0.08%
2018/11/08	0	0.00	1	80.50	78.50	-1	13,296	-0.01%
2018/11/07	1	80.30	0	0.00	80.30	1	13,236	0.01%
2018/11/06	0	0.00	1	80.40	79.50	-1	13,157	-0.01%
2018/11/05	1	78.60	0	0.00	78.60	1	12,993	0.01%
2018/11/02	1	77.40	1	78.80	77.70	0	12,891	0.00%
2018/10/30	1	74.20	2	71.80	74.20	-1	12,473	-0.01%
2018/10/29	1	71.50	0	0.00	72.20	1	12,330	0.01%
2018/10/24	1	81.10	0	0.00	81.10	1	11,906	0.01%
2018/10/23	0	0.00	1	82.60	81.40	-1	11,815	-0.01%
2018/10/22	1	81.30	0	0.00	81.80	1	11,596	0.01%
2018/10/18	0	0.00	37	77.17	76.90	-37	11,219	-0.33%
2018/10/17	6	75.70	1	77.40	75.00	5	10,919	0.05%
2018/10/16	4	75.50	5	78.50	75.50	-1	10,849	-0.01%
2018/10/15	21	78.21	0	0.00	78.00	21	10,703	0.20%
2018/10/11	23	77.79	25	79.12	77.40	-2	10,349	-0.02%
2018/10/09	0	0.00	18	85.57	86.00	-18	10,213	-0.18%
2018/10/08	11	84.27	2	85.70	83.00	9	10,041	0.09%
2018/10/05	30	85.73	20	87.30	86.00	10	9,870	0.10%
2018/10/04	2	85.30	82	86.93	88.90	-80	9,556	-0.84%
2018/10/03	83	85.97	1	87.70	84.30	82	9,225	0.89%
2018/10/02	4	91.35	5	90.58	90.00	-1	8,836	-0.01%
2018/10/01	23	88.04	24	89.18	92.50	-1	8,548	-0.01%
2018/09/28	9	97.78	15	95.53	90.90	-6	8,092	-0.07%
2018/09/27	3	97.80	1	96.80	99.00	2	7,571	0.03%
2018/09/26	8	95.15	7	95.50	100.00	1	7,234	0.01%
2018/09/25	12	96.44	11	95.75	91.40	1	6,718	0.01%
2018/09/21	6	89.78	6	90.20	93.50	0	6,141	0.00%
2018/09/17	14	82.81	5	82.86	85.20	9	5,506	0.16%
2018/09/14	24	79.35	23	80.70	80.00	1	5,357	0.02%
2018/09/13	0	0.00	5	84.30	83.10	-5	5,057	-0.10%
2018/09/12	9	82.68	13	83.73	85.00	-4	4,890	-0.08%
2018/09/11	1	77.70	1	78.10	79.50	0	5,000	0.00%
2018/09/10	4	75.90	10	76.58	77.50	-6	4,947	-0.12%
2018/09/07	24	73.87	23	73.08	74.50	1	4,690	0.02%
2018/09/06	3	71.97	6	71.50	69.30	-3	4,552	-0.07%
2018/09/05	0	0.00	40	64.18	69.70	-40	4,361	-0.92%
2018/09/03	10	63.20	0	0.00	62.60	10	4,278	0.23%
2018/08/31	30	64.00	0	0.00	63.80	30	4,283	0.70%
2018/08/28	2	62.50	0	0.00	62.00	2	4,388	0.05%
2018/08/24	1	62.00	0	0.00	62.00	1	4,559	0.02%
2018/08/23	2	64.00	2	63.00	62.90	0	4,554	0.00%
2018/08/22	0	0.00	1	61.00	60.80	-1	4,475	-0.02%
2018/08/20	9	60.01	1	62.40	61.50	8	4,545	0.18%
2018/08/09	1	67.20	0	0.00	66.70	1	4,462	0.02%
2018/08/01	2	69.60	0	0.00	69.30	2	4,488	0.04%
2018/07/30	0	0.00	1	69.00	68.70	-1	4,552	-0.02%
2018/07/17	1	71.80	4	70.33	67.20	-3	4,953	-0.06%
2018/07/16	1	68.40	17	69.89	70.60	-16	4,762	-0.34%
2018/07/11	2	65.00	0	0.00	64.70	2	4,662	0.04%
2018/07/10	0	0.00	1	64.60	65.40	-1	4,665	-0.02%
2018/07/09	0	0.00	1	62.80	63.40	-1	4,700	-0.02%
2018/07/06	5	61.04	0	0.00	61.30	5	4,740	0.11%
2018/07/04	15	58.97	30	59.78	62.40	-15	6,067	-0.25%
2018/07/03	7	61.84	0	0.00	60.10	7	6,390	0.11%
2018/07/02	32	62.24	28	62.09	62.30	4	6,626	0.06%
2018/06/29	3	64.23	2	65.35	63.50	1	7,054	0.01%
2018/06/28	2	62.85	2	64.10	63.90	0	7,658	0.00%
2018/06/27	9	63.52	7	66.30	62.70	2	8,332	0.02%
2018/06/26	37	64.38	27	62.53	64.90	10	8,802	0.11%
2018/06/25	23	62.69	23	63.48	62.10	0	8,792	0.00%
2018/06/22	5	63.30	1	62.30	61.60	4	8,963	0.04%
2018/06/21	33	67.49	59	69.46	66.20	-26	9,315	-0.28%
2018/06/20	95	70.52	83	71.48	70.20	12	9,496	0.13%
2018/06/19	7	67.83	1	65.41	69.50	6	9,680	0.06%
2018/06/15	23	63.09	18	64.55	63.20	5	9,827	0.05%
2018/06/14	12	63.75	4	64.90	62.50	8	9,898	0.08%
2018/06/13	12	56.85	11	60.47	60.60	1	10,054	0.01%
2018/06/12	2	56.60	0	0.00	55.10	2	10,117	0.02%
2018/06/11	2	54.10	2	55.00	54.70	0	10,221	0.00%
2018/06/05	1	57.00	1	57.60	56.20	0	11,160	0.00%
2018/06/04	0	0.00	5	58.08	58.00	-5	11,225	-0.04%
2018/05/31	11	50.70	20	50.18	49.35	-9	11,491	-0.08%
2018/05/30	9	50.42	8	50.63	50.00	1	11,776	0.01%
2018/05/29	7	51.23	7	51.79	50.50	0	11,998	0.00%
2018/05/28	15	51.45	15	50.73	50.30	0	12,283	0.00%
2018/05/25	26	55.95	26	57.97	55.10	0	12,605	0.00%
2018/05/24	15	60.07	0	0.00	59.00	15	13,238	0.11%
2018/05/23	0	0.00	1	60.00	59.20	-1	13,666	-0.01%
2018/05/17	0	0.00	37	50.96	49.55	-37	14,865	-0.25%
2018/05/16	0	0.00	34	51.41	51.40	-34	15,251	-0.22%
2018/05/15	0	0.00	77	51.24	51.00	-77	15,889	-0.48%
2018/05/11	0	0.00	18	52.96	52.00	-18	17,175	-0.10%
2018/05/10	1	47.00	0	0.00	48.60	1	17,546	0.01%
2018/05/04	1	53.40	30	53.40	53.40	-29	17,963	-0.16%
2018/04/30	0	0.00	1	72.00	73.10	-1	18,108	-0.01%
2018/04/27	155	72.24	129	71.01	73.80	26	18,128	0.14%	大買/大賣/
2018/04/26	13	77.60	93	74.14	73.70	-80	17,823	-0.45%
2018/04/25	2	79.95	0	0.00	81.80	2	17,643	0.01%
2018/04/24	11	81.53	3	84.33	81.00	8	17,647	0.05%
2018/04/23	1	83.30	0	0.00	83.50	1	17,918	0.01%
2018/04/19	29	83.05	0	0.00	83.50	29	17,908	0.16%
2018/04/18	29	84.74	0	0.00	83.10	29	17,921	0.16%
2018/04/17	10	82.90	48	82.27	83.00	-38	17,958	-0.21%
2018/04/16	14	83.11	1	87.00	82.60	13	18,044	0.07%
2018/04/13	30	85.38	19	82.69	84.80	11	18,169	0.06%
2018/04/12	41	84.73	51	85.00	85.00	-10	18,343	-0.05%
2018/04/11	281	82.24	275	82.85	86.00	6	18,776	0.03%	大買/大賣/
2018/04/10	257	91.67	219	87.01	83.30	38	18,412	0.21%	大買/大賣/
2018/04/09	13	88.45	8	87.69	92.50	5	17,913	0.03%
2018/04/03	24	82.98	31	83.81	84.10	-7	17,701	-0.04%
2018/04/02	49	82.30	47	82.75	81.70	2	17,646	0.01%
2018/03/31	29	81.23	14	81.28	80.50	15	17,313	0.09%
2018/03/30	18	80.49	4	80.60	83.40	14	16,682	0.08%
2018/03/29	14	74.46	76	72.84	75.90	-62	15,958	-0.39%
2018/03/28	12	69.50	1	70.30	69.00	11	15,366	0.07%
2018/03/26	19	68.55	14	68.99	70.00	5	15,026	0.03%
2018/03/23	4	65.90	4	66.10	67.50	0	14,647	0.00%
2018/03/22	24	67.28	9	67.22	65.70	15	14,338	0.10%
2018/03/21	44	66.42	25	65.32	65.70	19	13,650	0.14%
2018/03/20	1	63.70	2	64.00	64.30	-1	13,424	-0.01%
2018/03/19	8	64.91	2	66.15	63.10	6	13,399	0.04%
2018/03/16	27	62.24	22	62.02	61.20	5	13,028	0.04%
2018/03/15	10	62.00	10	62.20	61.40	0	12,907	0.00%
2018/03/14	11	59.90	0	0.00	61.00	11	12,787	0.09%
2018/03/13	77	63.63	0	0.00	60.00	77	12,630	0.61%
2018/03/12	1	57.50	10	62.54	62.90	-9	12,141	-0.07%
2018/03/09	1	57.20	0	0.00	57.20	1	11,822	0.01%
2018/03/07	2	58.15	0	0.00	58.00	2	11,607	0.02%
2018/03/06	6	60.63	0	0.00	60.70	6	11,486	0.05%
2018/03/05	1	58.70	91	59.30	59.00	-90	11,234	-0.80%
2018/03/02	0	0.00	10	62.40	61.80	-10	10,941	-0.09%
2018/03/01	85	62.88	45	62.91	63.50	40	10,699	0.37%
2018/02/27	20	61.63	8	60.81	62.50	12	10,391	0.12%
2018/02/26	11	59.12	11	56.09	59.00	0	10,017	0.00%
2018/02/23	112	66.62	62	67.83	56.50	50	9,342	0.54%	大買/
2018/02/22	0	0.00	86	61.64	62.70	-86	8,886	-0.97%
2018/02/21	40	53.86	49	56.96	57.00	-9	8,514	-0.11%
2018/02/12	41	49.40	42	51.88	51.90	-1	8,049	-0.01%
2018/02/09	38	48.13	2	47.20	47.20	36	7,837	0.46%
2018/02/08	47	48.85	49	45.88	46.30	-2	7,587	-0.03%
2018/02/07	3	55.50	1	54.70	48.95	2	7,199	0.03%
2018/02/06	41	54.38	6	54.32	52.20	35	6,565	0.53%
2018/02/05	5	56.74	2	54.85	58.00	3	5,914	0.05%
2018/02/01	1	47.20	0	0.00	48.00	1	4,891	0.02%
2018/01/30	0	0.00	2	39.98	39.70	-2	4,503	-0.04%
2018/01/29	1	38.70	0	0.00	39.70	1	4,515	0.02%
2018/01/26	2	39.68	0	0.00	40.00	2	4,440	0.05%
2018/01/23	10	41.60	1	41.00	41.60	9	4,313	0.21%
2018/01/22	10	39.45	0	0.00	39.45	10	4,293	0.23%
2018/01/19	2	37.55	0	0.00	37.55	2	4,297	0.05%
2018/01/18	0	0.00	4	35.50	37.50	-4	4,220	-0.09%
2018/01/17	0	0.00	3	29.70	34.10	-3	4,175	-0.07%
2018/01/16	0	0.00	2	33.00	33.00	-2	3,850	-0.05%
2018/01/12	0	0.00	3	40.70	40.70	-3	3,807	-0.08%
2018/01/11	5	45.20	1.3	45.12	45.20	3.7	3,760	0.10%
2018/01/10	3	39.23	3.1	40.75	41.10	-0.1	3,707	0.00%
2018/01/09	12	37.25	5	36.56	37.40	7	3,597	0.19%
2018/01/08	8	33.29	7	33.93	34.00	1	3,450	0.03%
2018/01/05	23	29.43	40	29.17	30.95	-17	3,223	-0.53%
2018/01/04	4	27.45	5	28.00	28.15	-1	2,767	-0.04%
2018/01/03	4	24.50	0	0.00	25.60	4	2,512	0.16%