世紀鋼 (9958)-華南永昌-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
210.0
漲跌
▼13.5
漲幅
-6.04%
成交量
6,315張
產業
上市鋼鐵類股
816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－華南永昌-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

華南永昌-敦南券商分點個股進出
華南永昌-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
2024/05/07	3	219.17	1	213.50	210.00	2	6,467	0.03%
2024/05/03	0	0.00	0	230.00	230.00	0	6,489	0.00%
2024/05/02	9	229.83	9.1	230.73	230.00	-0.1	6,487	0.00%
2024/04/30	2	222.50	3	222.17	223.50	-1	6,468	-0.02%
2024/04/29	5	218.30	4.1	219.99	217.50	0.9	6,652	0.01%
2024/04/26	2	214.00	2	214.75	212.50	0	6,693	0.00%
2024/04/25	0	0.00	2	207.75	207.50	-2	6,699	-0.03%
2024/04/24	0	0.00	3	199.67	200.00	-3	6,689	-0.04%
2024/04/23	4	193.38	3	195.50	194.00	1	6,756	0.01%
2024/04/22	5	206.00	3.2	207.16	198.00	1.9	6,803	0.03%
2024/04/19	5.2	213.18	3	213.67	212.00	2.2	6,981	0.03%
2024/04/18	3	215.17	1	214.00	215.50	2	6,969	0.03%
2024/04/17	7	218.50	12	219.54	216.50	-5	6,996	-0.07%
2024/04/16	12	210.46	11	212.00	211.50	1	7,118	0.01%
2024/04/15	5	213.09	10	212.10	210.00	-5	7,041	-0.07%
2024/04/12	7	199.21	4	203.25	206.50	3	6,916	0.04%
2024/04/11	10	208.55	4	200.63	200.50	6	6,878	0.09%
2024/04/10	6.1	222.01	8	220.50	222.50	-2	6,709	-0.03%
2024/04/09	1	214.50	1	215.50	212.00	0	6,606	0.00%
2024/04/08	2	213.00	0	0.00	213.50	2	6,659	0.03%
2024/04/03	1	213.00	2	216.25	216.00	-1	6,637	-0.02%
2024/04/02	2	212.75	1	214.00	212.50	1	6,604	0.02%
2024/04/01	2	220.00	2	222.00	217.00	0	6,618	0.00%
2024/03/29	2	220.75	3	223.17	218.50	-1	6,595	-0.02%
2024/03/28	2	223.00	4	225.00	221.00	-2	6,601	-0.03%
2024/03/27	9	225.50	7	229.93	221.50	2	6,580	0.03%
2024/03/26	24	233.42	27	236.15	228.50	-3	6,614	-0.05%
2024/03/25	11	236.27	5	231.60	237.50	6	6,471	0.09%
2024/03/22	8	222.06	8	223.44	221.00	0	6,440	0.00%
2024/03/21	6	219.75	8	219.44	219.50	-2	6,438	-0.03%
2024/03/20	14.1	204.95	13	206.73	207.50	1.1	6,744	0.02%
2024/03/19	4.1	218.52	2	219.50	217.50	2.1	6,635	0.03%
2024/03/18	1	225.00	1	223.50	224.00	0	6,628	0.00%
2024/03/15	0	226.90	18	229.97	225.00	-18	6,641	-0.27%
2024/03/14	2	239.24	1	241.50	232.00	1	6,668	0.02%
2024/03/13	6	254.00	5	252.20	246.00	1	6,671	0.01%
2024/03/12	4	239.38	6	240.83	248.50	-2	6,712	-0.03%
2024/03/11	3	236.33	0	0.00	230.50	3	6,718	0.04%
2024/03/08	0.1	238.50	0	0.00	238.50	0.1	6,830	0.00%
2024/03/06	0	0.00	0	248.00	248.00	0	6,691	0.00%
2024/03/04	0	255.00	0	0.00	252.50	0	6,596	0.00%
2024/03/01	0	0.00	0	260.50	260.00	0	6,539	0.00%
2024/02/29	1	261.50	1	265.00	257.50	0	6,506	0.00%
2024/02/26	1	255.00	0	256.00	254.00	1	6,507	0.02%
2024/02/23	2	260.25	2	263.25	253.00	0	6,487	0.00%
2024/02/22	0	0.00	3	252.83	254.50	-3	6,364	-0.05%
2024/02/21	1	238.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	1	239.00	0	0.00	237.50	1	6,315	0.02%
2024/02/19	1	244.00	0	0.00	240.50	1	6,365	0.02%
2024/02/16	11	243.59	11	245.18	248.00	0	6,428	0.00%
2024/02/15	1	223.00	1	231.00	235.00	0	6,407	0.00%
2024/02/02	0	216.50	0	0.00	216.50	0	6,768	0.00%
2024/02/01	0	217.00	0	0.00	217.00	0	6,831	0.00%
2024/01/31	0	218.00	0	0.00	219.00	0	6,912	0.00%
2024/01/30	0	222.50	0	0.00	222.50	0	6,893	0.00%
2024/01/24	1	216.50	1	222.00	216.50	0	7,217	0.00%
2024/01/23	7	218.43	6	212.25	220.50	1	7,271	0.01%
2024/01/18	1	197.50	1	197.00	197.00	0	6,972	0.00%
2024/01/17	3	202.67	3	200.83	205.00	0	6,919	0.00%
2024/01/16	4	201.38	3	205.00	204.50	1	6,830	0.01%
2024/01/15	7	191.36	9	194.72	203.50	-2	6,744	-0.03%
2024/01/12	4	191.75	5	189.40	189.00	-1	6,546	-0.02%
2024/01/11	2	187.25	4	189.00	191.50	-2	6,489	-0.03%
2024/01/10	2	177.75	4	183.63	189.00	-2	6,488	-0.03%
2024/01/09	0	0.00	0	186.00	186.50	0	6,323	0.00%
2024/01/08	3	183.00	0	0.00	183.50	3	6,330	0.05%
2024/01/05	1	184.50	4	182.75	183.50	-3	6,336	-0.05%
2024/01/04	0	0.00	0	180.00	180.00	0	6,296	0.00%
2024/01/03	2	175.50	7	175.86	177.50	-5	6,295	-0.08%
2024/01/02	10	178.50	10	175.35	173.50	0	6,320	0.00%
2023/12/29	0	0.00	2	174.00	174.50	-2	6,333	-0.03%
2023/12/28	0	0.00	1	171.50	173.50	-1	6,368	-0.02%
2023/12/25	1	172.99	0	0.00	168.00	1	6,407	0.02%
2023/12/22	0	173.50	6	172.25	171.50	-6	6,401	-0.09%
2023/12/21	0	172.25	0	0.00	173.50	0	6,430	0.00%
2023/12/20	1	179.00	0	0.00	178.00	1	6,423	0.02%
2023/12/19	3	178.50	2	180.00	181.50	1	6,383	0.02%
2023/12/18	3	176.50	8	179.56	181.50	-5	6,314	-0.08%
2023/12/15	38	185.17	25	187.78	172.00	13	6,262	0.21%
2023/12/14	2	187.00	2	186.75	186.50	0	5,929	0.00%
2023/12/13	0	0.00	1	184.50	180.00	-1	6,067	-0.02%
2023/12/11	2	177.50	3	178.33	179.00	-1	6,307	-0.02%
2023/12/08	0	0.00	0	182.00	182.50	0	6,312	0.00%
2023/12/07	8	181.25	9	182.00	182.00	-1	6,321	-0.02%
2023/12/06	6	180.00	5.3	182.41	180.00	0.7	6,256	0.01%
2023/12/05	2	174.25	1	176.50	179.00	1	6,182	0.02%
2023/11/29	5	166.50	0	0.00	166.00	5	6,221	0.08%
2023/11/27	1	166.50	1	168.50	166.50	0	6,305	0.00%
2023/11/24	4	170.50	5	170.80	173.50	-1	6,299	-0.02%
2023/11/22	1	168.00	2	168.00	168.00	-1	6,358	-0.02%
2023/11/21	1	166.50	0	0.00	163.50	1	6,356	0.02%
2023/11/20	1	165.00	2	167.50	165.50	-1	6,356	-0.02%
2023/11/17	5	171.30	4	168.50	168.50	1	6,332	0.02%
2023/11/16	0	0.00	4	168.88	170.00	-4	6,303	-0.06%
2023/11/15	2	169.00	2	171.00	165.50	0	6,246	0.00%
2023/11/14	2	167.50	1	167.51	169.00	1	6,146	0.02%
2023/11/13	6	166.67	6	166.33	166.00	0	6,074	0.00%
2023/11/10	9.1	158.01	9	151.67	159.00	0.1	5,813	0.00%
2023/11/09	1	151.50	3	149.50	151.00	-2	5,631	-0.04%
2023/11/08	4	146.00	6	143.67	147.00	-2	5,657	-0.04%
2023/11/07	0	0.00	1	141.00	140.00	-1	5,620	-0.02%
2023/11/06	3	140.67	22	142.57	141.00	-19	5,696	-0.33%
2023/11/03	7	137.43	9	138.72	140.00	-2	5,700	-0.04%
2023/11/02	30	138.80	5	138.50	139.50	25	5,716	0.44%
2023/11/01	1	140.50	1	143.00	143.50	0	5,589	0.00%
2023/10/31	2	158.50	1	163.00	150.50	1	5,324	0.02%
2023/10/27	1	165.50	1	167.50	167.50	0	5,387	0.00%
2023/10/25	2	175.75	2	175.75	170.00	0	5,423	0.00%
2023/10/24	4	172.75	0	0.00	172.00	4	5,466	0.07%
2023/10/23	0	0.00	1	176.00	173.00	-1	5,583	-0.02%
2023/10/20	2	169.25	2	170.75	170.50	0	5,712	0.00%
2023/10/18	2	177.25	1	174.50	175.00	1	5,963	0.02%
2023/10/16	0	0.00	1	175.50	175.50	-1	6,000	-0.02%
2023/10/13	1	173.00	0	0.00	172.00	1	6,119	0.02%
2023/10/06	1	177.00	1	172.50	176.00	0	6,735	0.00%
2023/10/05	1	176.50	3	180.00	175.00	-2	6,810	-0.03%
2023/09/26	0	0.00	0	182.00	179.00	0	7,938	0.00%
2023/09/25	2	178.50	2	180.00	177.50	0	8,099	0.00%
2023/09/22	0	0.00	1	182.00	181.00	-1	8,446	-0.01%
2023/09/21	5	185.00	5	181.00	181.00	0	8,655	0.00%
2023/09/19	0	0.00	1	184.50	187.00	-1	8,614	-0.01%
2023/09/18	1	193.00	1	188.00	188.00	0	8,476	0.00%
2023/09/15	1	178.50	0	0.00	178.50	1	8,215	0.01%
2023/09/13	2	160.00	2	161.50	160.50	0	7,851	0.00%
2023/09/12	0.2	165.25	1	171.00	165.50	-0.8	7,792	-0.01%
2023/09/07	0.1	166.00	0	0.00	165.50	0.1	7,677	0.00%
2023/09/06	0	0.00	1	169.00	166.00	-1	7,691	-0.01%
2023/09/01	2	159.50	0	0.00	159.00	2	7,583	0.03%
2023/08/30	2	158.75	0	0.00	157.50	2	7,489	0.03%
2023/08/29	1	151.50	2	155.77	157.00	-1	7,445	-0.01%
2023/08/28	2	148.25	0	150.50	150.00	2	7,327	0.03%
2023/08/22	0	138.00	0	0.00	138.00	0	7,463	0.00%
2023/08/18	0	138.50	0	0.00	138.50	0	7,510	0.00%
2023/08/16	0.1	138.00	0	0.00	137.00	0.1	7,498	0.00%
2023/08/15	0	139.00	0	0.00	140.00	0	7,496	0.00%
2023/08/11	0	0.00	20	142.50	143.50	-20	7,361	-0.27%
2023/08/10	0	0.00	15	144.80	145.00	-15	7,284	-0.21%
2023/08/02	1	153.99	0	0.00	151.50	1	7,156	0.01%
2023/08/01	0	157.00	0.1	154.00	156.00	-0.1	7,157	0.00%
2023/07/31	0	161.50	10	160.50	160.50	-10	7,087	-0.14%
2023/07/28	0	0.00	0	165.50	165.50	0	7,045	0.00%
2023/07/27	11	164.00	10	162.00	163.50	1	7,092	0.01%
2023/07/25	3.1	161.48	13	160.73	164.50	-9.9	6,878	-0.14%
2023/07/24	21	159.12	10	152.50	158.50	11	6,735	0.16%
2023/07/20	11	145.14	0	0.00	147.50	11	6,443	0.17%
2023/07/19	1	142.00	5	141.50	142.50	-4	6,420	-0.06%
2023/07/18	23	144.04	28	143.16	141.50	-5	6,490	-0.08%
2023/07/17	11	149.09	22	149.66	149.00	-11	6,392	-0.17%
2023/07/14	12	147.58	0	0.00	144.00	12	6,242	0.19%
2023/07/13	2	146.25	10	145.00	144.50	-8	6,123	-0.13%
2023/07/12	0	0.00	2	141.75	143.00	-2	5,938	-0.03%
2023/07/11	25	142.68	15	144.77	140.50	10	5,853	0.17%
2023/07/10	1	146.50	2	145.25	146.00	-1	5,727	-0.02%
2023/07/07	36	140.54	15	143.43	144.00	21	5,747	0.37%
2023/07/06	0	0.00	0.1	135.00	136.50	-0.1	5,326	0.00%
2023/07/05	2.1	131.00	2	133.25	131.00	0.1	5,329	0.00%
2023/07/04	22	134.52	24	134.94	133.50	-2	5,304	-0.04%
2023/07/03	20	140.75	10	137.50	137.50	10	5,175	0.19%
2023/06/30	21	134.14	21	133.02	136.00	0	4,961	0.00%
2023/06/29	0	0.00	34	126.50	129.50	-34	4,553	-0.75%
2023/06/28	0	0.00	18	117.25	118.00	-18	4,363	-0.41%
2023/06/27	0.1	112.50	0	112.50	113.00	0.1	4,255	0.00%
2023/06/21	2	111.50	0	0.00	112.00	2	4,249	0.05%
2023/06/20	0	111.00	0	0.00	112.50	0	4,249	0.00%
2023/06/19	0	0.00	3	113.17	112.50	-3	4,251	-0.07%
2023/06/15	6	112.67	0	0.00	113.00	6	4,258	0.14%
2023/06/14	1	109.50	1	110.50	111.00	0	4,242	0.00%
2023/06/13	50	111.62	0	0.00	108.50	50	4,231	1.18%
2023/06/12	2	114.75	0	0.00	112.50	2	4,226	0.05%
2023/06/09	0	0.00	24	114.63	116.00	-24	4,198	-0.57%
2023/06/07	0	0.00	3	112.00	112.50	-3	4,176	-0.07%
2023/06/02	0.1	110.00	0	0.00	110.00	0.1	4,182	0.00%
2023/05/31	0	0.00	0	108.50	109.00	0	4,137	0.00%
2023/05/29	26	110.65	1	111.50	109.50	25	4,073	0.61%
2023/05/26	0	0.00	2	103.25	103.00	-2	3,928	-0.05%
2023/05/25	1	98.60	0	0.00	98.60	1	3,868	0.03%
2023/05/24	1	98.20	0	0.00	98.60	1	3,857	0.03%
2023/05/22	0	0.00	1	103.50	102.50	-1	3,926	-0.03%
2023/05/19	1	97.90	0	0.00	98.00	1	3,934	0.03%
2023/05/09	3	103.50	2	105.00	103.00	1	3,939	0.03%
2023/05/08	2	110.50	1	110.50	109.00	1	3,971	0.03%
2023/05/03	1	114.50	2.1	116.43	116.00	-1.1	4,009	-0.03%
2023/05/02	0	0.00	1	113.50	113.50	-1	3,968	-0.03%
2023/04/25	1	109.50	0	0.00	109.00	1	4,004	0.02%
2023/04/24	0	0.00	0	113.50	113.50	0	3,966	0.00%
2023/04/21	0	0.00	0.1	117.00	115.00	-0.1	3,934	0.00%
2023/04/20	0	0.00	0.3	117.00	114.50	-0.3	3,810	-0.01%
2023/04/19	1	116.50	1	119.50	115.50	0	3,799	0.00%
2023/04/18	1	117.50	1	114.50	114.00	0	3,722	0.00%
2023/04/17	1	114.00	6	116.33	115.50	-5	3,711	-0.13%
2023/04/14	1	111.50	2	112.50	112.00	-1	3,647	-0.03%
2023/04/13	6.1	113.07	2	113.00	112.50	4.1	3,634	0.11%
2023/04/12	15	106.90	15	105.37	112.50	0	3,558	0.00%
2023/04/11	1	102.50	15	104.27	106.00	-14	3,367	-0.42%
2023/04/10	2	106.00	18	104.94	105.00	-16	3,443	-0.47%
2023/04/07	5	102.00	1	101.00	102.50	4	3,296	0.12%
2023/04/06	1	96.80	1	96.40	98.00	0	3,247	0.00%
2023/03/31	10	94.00	1	94.30	94.60	9	3,358	0.27%
2023/03/30	3	92.00	3	92.50	92.40	0	3,436	0.00%
2023/03/29	2	95.60	0	0.00	93.60	2	3,410	0.06%
2023/03/28	10	96.90	0	0.00	96.50	10	3,430	0.29%
2023/03/27	1	97.30	2	99.60	97.30	-1	3,450	-0.03%
2023/03/24	2	98.80	0	0.00	99.00	2	3,489	0.06%
2023/03/23	0	0.00	1	99.10	99.00	-1	3,527	-0.03%
2023/03/20	2	100.25	0	0.00	99.50	2	3,563	0.06%
2023/03/14	1	99.80	0	0.00	99.50	1	3,823	0.03%
2023/03/13	2	99.50	3	99.90	102.00	-1	3,864	-0.03%
2023/03/10	1	99.80	0	0.00	98.50	1	3,921	0.03%
2023/03/09	0	103.00	0	0.00	102.50	0	3,897	0.00%
2023/03/08	0	0.00	1	105.00	105.00	-1	3,900	-0.03%
2023/03/03	0	0.00	0	103.50	102.50	0	3,964	0.00%
2023/02/23	1	107.00	0	0.00	106.50	1	4,187	0.02%
2023/02/22	1	106.00	0	0.00	106.00	1	4,189	0.02%
2023/02/20	1	106.00	0	106.00	106.50	1	4,187	0.02%
2023/02/17	0	0.00	1	102.00	102.50	-1	4,128	-0.02%
2023/02/16	1	101.00	0	0.00	99.00	1	4,124	0.02%
2023/02/15	0	0.00	1	100.01	100.00	-1	4,121	-0.02%
2023/02/14	0	0.00	1	99.00	99.00	-1	4,113	-0.02%
2023/02/10	0	97.60	0	0.00	97.30	0	4,152	0.00%
2023/02/09	0	98.10	2	98.10	97.70	-2	4,117	-0.05%
2023/02/08	0	98.75	0	0.00	98.40	0	4,093	0.00%
2023/02/07	0	0.00	1	100.00	99.50	-1	4,073	-0.02%
2023/02/06	1	102.00	26	100.00	99.60	-25	4,063	-0.62%
2023/02/03	0	0.00	1	105.50	105.00	-1	3,971	-0.03%
2023/02/02	11	106.55	9	105.50	105.50	2	4,028	0.05%
2023/02/01	2	105.25	2	106.00	105.00	0	3,987	0.00%
2023/01/30	0	0.00	10	96.20	95.80	-10	3,893	-0.26%
2023/01/17	0	0.00	0	95.00	95.00	0	4,001	0.00%
2023/01/12	2	93.50	22	94.24	92.60	-20	4,140	-0.48%
2023/01/11	2	93.70	15	93.98	93.30	-13	4,190	-0.31%
2023/01/10	1	93.30	0	0.00	93.30	1	4,159	0.02%
2023/01/09	1	91.70	2	92.35	93.30	-1	4,100	-0.02%
2023/01/05	30	90.03	1	90.00	89.50	29	4,011	0.72%
2023/01/04	2	92.15	6	90.68	91.70	-4	3,978	-0.10%
2022/12/30	8	89.27	3	90.03	88.60	5	3,912	0.13%
2022/12/29	15	89.87	7	91.33	90.80	8	3,854	0.21%
2022/12/28	2	91.85	18	91.26	91.90	-16	3,763	-0.43%
2022/12/27	0	0.00	1	87.50	88.00	-1	3,626	-0.03%
2022/12/26	2	87.60	1	86.20	86.20	1	3,627	0.03%
2022/12/23	13	91.27	11	88.99	88.90	2	3,619	0.06%
2022/12/22	0	0.00	1	87.10	90.00	-1	3,537	-0.03%
2022/12/21	0	0.00	1	83.80	83.70	-1	3,507	-0.03%
2022/12/20	1	82.40	0	0.00	81.70	1	3,520	0.03%
2022/12/19	2	86.60	0	0.00	85.50	2	3,524	0.06%
2022/12/16	8	89.73	0	0.00	87.70	8	3,573	0.22%
2022/12/15	12	91.15	0	0.00	90.90	12	3,556	0.34%
2022/12/06	1	90.50	1	91.60	90.20	0	3,217	0.00%
2022/12/05	13	90.04	0	0.00	88.80	13	3,152	0.41%
2022/12/02	1	87.50	1	88.90	88.70	0	3,095	0.00%
2022/11/30	17	84.88	2	84.75	85.00	15	2,989	0.50%
2022/11/29	14	85.81	14	83.57	85.10	0	2,969	0.00%
2022/11/22	2	83.60	2	86.10	82.90	0	2,816	0.00%
2022/11/21	3	86.30	3	85.60	86.30	0	2,738	0.00%
2022/11/15	0	0.00	1	81.70	81.80	-1	2,614	-0.04%
2022/11/04	1	78.20	0	0.00	78.50	1	2,964	0.03%
2022/11/03	1	78.50	1	79.20	78.40	0	2,957	0.00%
2022/11/02	1	78.50	1	78.70	78.70	0	2,941	0.00%
2022/11/01	1	77.90	1	78.90	78.90	0	2,928	0.00%
2022/10/26	3	79.93	2	78.55	80.00	1	2,780	0.04%
2022/10/25	5	77.86	6	77.70	80.00	-1	2,724	-0.04%
2022/10/24	0	0.00	5	77.43	78.10	-5	2,582	-0.19%
2022/10/21	0	0.00	2	73.35	73.60	-2	2,496	-0.08%
2022/10/20	2	69.05	3	71.33	71.60	-1	2,421	-0.04%
2022/10/19	1	69.10	6	70.73	70.40	-5	2,376	-0.21%
2022/10/12	0	65.40	0	0.00	65.30	0	2,390	0.00%
2022/10/11	1	65.10	2	66.95	66.80	-1	2,416	-0.04%
2022/10/07	0	0.00	5	66.60	66.00	-5	2,409	-0.21%
2022/10/06	5	65.60	0	0.00	66.00	5	2,469	0.20%
2022/10/05	0	0.00	3	66.10	66.20	-3	2,505	-0.12%
2022/10/03	0	0.00	2	62.10	63.60	-2	2,546	-0.08%
2022/09/29	2	64.40	3	65.17	62.10	-1	2,542	-0.04%
2022/09/28	1	63.01	0	0.00	63.00	1	2,539	0.04%
2022/09/27	2	65.60	2	66.40	66.80	0	2,548	0.00%
2022/09/26	2	67.05	0	0.00	66.40	2	2,544	0.08%
2022/09/23	8	72.22	0	0.00	70.40	8	2,556	0.31%
2022/09/22	1	76.70	0	0.00	76.20	1	2,561	0.04%
2022/09/21	0	0.00	2	79.70	78.30	-2	2,574	-0.08%
2022/09/20	2	78.00	0	0.00	77.90	2	2,636	0.08%
2022/09/19	1	82.30	1	82.90	80.80	0	2,673	0.00%
2022/09/08	0	0.00	2	82.95	83.20	-2	2,926	-0.07%
2022/09/07	1	82.60	3	82.33	80.50	-2	2,967	-0.07%
2022/09/06	0	0.00	2	82.45	82.00	-2	3,156	-0.06%
2022/08/31	0	0.00	2	87.00	87.30	-2	3,214	-0.06%
2022/08/30	2	86.40	0	86.60	86.50	2	3,228	0.06%
2022/08/29	0	85.10	0	0.00	85.40	0	3,241	0.00%
2022/08/24	2	88.00	3	88.23	88.20	-1	3,225	-0.03%
2022/08/23	10	86.60	13	85.66	86.60	-3	3,215	-0.09%
2022/08/22	0	0.00	4	85.85	86.20	-4	3,253	-0.12%
2022/08/19	7	84.09	6	84.42	86.50	1	3,243	0.03%
2022/08/18	32.1	84.43	103	84.49	83.90	-70.9	3,198	-2.22%	大賣/
2022/08/17	21.3	92.69	4	89.65	88.00	17.3	3,013	0.57%
2022/08/16	1.1	97.82	0	0.00	97.70	1.1	2,843	0.04%
2022/08/11	3	99.07	8	99.33	99.10	-5	2,927	-0.17%
2022/08/10	0	0.00	1	101.50	101.00	-1	2,940	-0.03%
2022/08/09	5	101.00	1	101.50	101.00	4	2,968	0.13%
2022/08/08	1	99.60	0	0.00	100.00	1	3,027	0.03%
2022/08/04	1	98.10	1	97.00	97.20	0	3,186	0.00%
2022/08/03	0	98.90	3	99.83	99.90	-3	3,194	-0.09%
2022/08/01	0	102.00	8	103.00	101.50	-8	3,236	-0.25%
2022/07/29	5	102.00	0	0.00	102.00	5	3,250	0.15%
2022/07/27	0	0.00	1	100.00	101.00	-1	3,344	-0.03%
2022/07/26	0	0.00	1	102.00	99.40	-1	3,399	-0.03%
2022/07/25	3	101.17	13	101.12	100.00	-10	3,457	-0.29%
2022/07/22	2	99.25	0	0.00	98.00	2	3,576	0.06%
2022/07/21	1	97.50	2	97.15	97.80	-1	3,745	-0.03%
2022/07/20	0	0.00	2	97.15	97.40	-2	4,535	-0.04%
2022/07/19	1	95.50	2	97.45	97.40	-1	4,609	-0.02%
2022/07/18	1	92.40	1	93.30	94.50	0	4,654	0.00%
2022/07/14	2	93.95	2	94.00	96.30	0	4,833	0.00%
2022/07/13	0	0.00	1	100.00	96.40	-1	4,957	-0.02%
2022/07/12	18.3	99.36	2	98.35	98.00	16.3	5,311	0.31%
2022/07/11	0	0.00	1	104.50	104.50	-1	5,795	-0.02%
2022/07/08	2	106.25	2	105.00	105.00	0	6,030	0.00%
2022/07/06	1	111.50	6	110.33	106.50	-5	6,132	-0.08%
2022/07/05	6	112.67	1	111.50	112.50	5	6,141	0.08%
2022/07/01	21	112.00	24	109.90	109.00	-3	6,082	-0.05%
2022/06/30	3	112.17	0	0.00	110.50	3	6,034	0.05%
2022/06/29	1	108.50	3	109.67	110.50	-2	6,062	-0.03%
2022/06/28	3.1	109.52	4	110.00	108.50	-0.9	6,091	-0.01%
2022/06/27	1	108.00	4	106.88	108.00	-3	6,062	-0.05%
2022/06/24	5	103.20	3	105.00	107.50	2	6,191	0.03%
2022/06/23	1	100.50	0	0.00	101.50	1	6,235	0.02%
2022/06/22	1	102.50	2	101.25	99.70	-1	6,360	-0.02%
2022/06/20	2	99.50	4	101.10	99.80	-2	6,562	-0.03%
2022/06/17	5	100.38	3	101.67	101.00	2	6,524	0.03%
2022/06/16	1	106.50	1	106.00	105.50	0	6,414	0.00%
2022/06/15	6	112.58	7	113.86	108.00	-1	6,386	-0.02%
2022/06/14	4	109.63	0	0.00	110.00	4	6,176	0.06%
2022/06/09	1	115.50	2	115.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/07	1	113.00	1	113.50	114.00	0	6,089	0.00%
2022/06/06	1	113.00	0	0.00	113.00	1	6,101	0.02%
2022/06/02	3	113.33	2	113.75	112.50	1	6,122	0.02%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	5	116.10	8	117.19	116.50	-3	6,120	-0.05%
2022/05/27	1	112.50	3	113.17	113.00	-2	6,065	-0.03%
2022/05/26	1	112.50	1	114.50	112.50	0	6,065	0.00%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	6	117.67	0	0.00	114.50	6	6,028	0.10%
2022/05/23	0	0.00	2	119.00	119.50	-2	5,968	-0.03%
2022/05/20	8	121.50	11	122.45	117.50	-3	5,961	-0.05%
2022/05/19	5.1	117.43	1	118.50	119.00	4.1	5,901	0.07%
2022/05/18	3	121.00	2	120.25	120.00	1	5,866	0.02%
2022/05/17	3	117.83	2	118.50	118.50	1	5,839	0.02%
2022/05/16	3	115.00	3	117.17	118.50	0	5,809	0.00%
2022/05/13	3	116.50	7	117.79	116.00	-4	5,750	-0.07%
2022/05/12	3	113.83	0	0.00	112.00	3	5,612	0.05%
2022/05/11	2	117.75	3	117.33	115.50	-1	5,588	-0.02%
2022/05/10	2	115.75	1	116.50	117.50	1	5,551	0.02%
2022/05/09	3	116.33	1	118.50	116.00	2	5,528	0.04%
2022/05/06	4	120.38	2	122.25	119.50	2	5,498	0.04%
2022/05/05	0	0.00	3	124.50	122.00	-3	5,479	-0.05%
2022/05/04	6	121.42	3	120.50	120.50	3	5,462	0.05%
2022/05/03	4	124.63	1	125.00	123.50	3	5,418	0.06%
2022/04/29	1	126.00	3	127.33	127.50	-2	5,388	-0.04%
2022/04/28	9	128.44	3	126.83	125.00	6	5,336	0.11%
2022/04/27	43	131.28	44	132.15	134.00	-1	5,177	-0.02%
2022/04/26	43	134.16	57	134.14	133.50	-14	5,001	-0.28%
2022/04/25	3	125.00	3	128.50	127.50	0	4,210	0.00%
2022/04/22	2.2	128.30	3	128.67	128.50	-0.8	4,124	-0.02%
2022/04/21	14	130.14	2	130.75	127.50	12	4,080	0.29%
2022/04/20	7	131.64	5	132.10	131.00	2	4,037	0.05%
2022/04/19	2	132.75	6	134.00	133.50	-4	3,920	-0.10%
2022/04/18	22	131.55	18	133.08	132.50	4	3,801	0.11%
2022/04/15	19	128.92	21	129.79	130.50	-2	3,517	-0.06%
2022/04/14	7	122.57	7	122.64	124.00	0	3,058	0.00%
2022/04/13	4	117.63	3	118.17	117.50	1	2,849	0.04%
2022/04/12	1	118.50	4	117.88	118.50	-3	2,793	-0.11%
2022/04/11	2	117.25	1	117.00	115.00	1	2,716	0.04%
2022/04/08	1	113.50	0	0.00	116.50	1	2,684	0.04%
2022/04/07	1	114.50	1	115.50	112.00	0	2,655	0.00%
2022/04/06	1	115.00	1	115.50	115.00	0	2,628	0.00%
2022/04/01	3	114.83	9	114.89	115.50	-6	2,591	-0.23%
2022/03/31	1	114.50	0	0.00	111.00	1	2,490	0.04%
2022/03/30	0	0.00	1	113.50	112.50	-1	2,432	-0.04%
2022/03/29	15	115.90	4	115.75	113.50	11	2,388	0.46%
2022/03/28	2	116.25	5	120.30	121.50	-3	2,230	-0.13%
2022/03/25	3	118.00	1	119.00	119.00	2	2,145	0.09%
2022/03/24	0	0.00	4	115.88	119.50	-4	2,259	-0.18%
2022/03/10	0	0.00	1	107.50	106.50	-1	2,216	-0.05%
2022/03/08	0	0.00	1	108.50	105.00	-1	2,187	-0.05%
2022/03/07	2	108.25	0	0.00	108.00	2	2,158	0.09%
2022/03/04	1	112.50	0	0.00	112.00	1	2,133	0.05%
2022/02/24	1	108.50	0	0.00	108.50	1	2,224	0.04%
2022/02/22	2	112.00	0	0.00	111.50	2	2,257	0.09%
2022/02/21	0	0.00	1	113.50	113.50	-1	2,253	-0.04%
2022/02/10	0	0.00	1	112.50	112.00	-1	2,366	-0.04%
2022/01/25	2	107.00	0	0.00	105.50	2	2,498	0.08%
2022/01/11	0	0.00	2	119.50	116.50	-2	2,728	-0.07%
2022/01/10	2	121.00	0	0.00	121.00	2	2,728	0.07%
2022/01/07	0	0.00	3	116.83	116.50	-3	2,746	-0.11%
2022/01/06	0	0.00	2	114.00	114.50	-2	2,795	-0.07%
2022/01/05	2	113.75	0	0.00	112.00	2	2,868	0.07%
2022/01/03	0	0.00	1	113.50	114.00	-1	3,122	-0.03%
2021/12/29	0	0.00	1	110.00	111.00	-1	4,067	-0.02%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/27	0	0.00	1	110.00	110.50	-1	4,786	-0.02%
2021/12/24	2	110.50	0	0.00	110.50	2	5,362	0.04%
2021/12/21	2	114.00	1	114.00	114.00	1	5,597	0.02%
2021/12/20	38	117.17	37	116.45	114.00	1	5,569	0.02%
2021/12/17	3	118.00	6	115.58	116.50	-3	5,313	-0.06%
2021/12/09	1	110.50	1	109.50	110.00	0	5,102	0.00%
2021/12/07	1	112.00	0	0.00	111.00	1	5,148	0.02%
2021/12/06	1	111.00	0	0.00	110.50	1	5,157	0.02%
2021/12/03	1	113.50	1	114.00	110.50	0	5,182	0.00%
2021/11/29	1	108.50	1	108.00	109.00	0	5,193	0.00%
2021/11/25	0	0.00	1	113.00	111.50	-1	5,200	-0.02%
2021/11/24	2	114.75	4	116.00	112.00	-2	5,212	-0.04%
2021/11/23	2	112.00	1	111.00	111.00	1	5,118	0.02%
2021/11/19	0	0.00	12	111.33	111.50	-12	5,154	-0.23%
2021/11/18	0	0.00	2	109.00	109.00	-2	5,126	-0.04%
2021/11/17	1	108.50	1	109.50	107.50	0	5,138	0.00%
2021/11/16	1	108.50	0	0.00	108.50	1	5,148	0.02%
2021/11/15	3	108.67	0	0.00	109.00	3	5,155	0.06%
2021/11/10	0	0.00	2	116.00	114.00	-2	5,123	-0.04%
2021/11/09	1	115.50	10	114.00	114.50	-9	5,111	-0.18%
2021/11/04	2	112.75	1	111.50	110.50	1	5,066	0.02%
2021/11/02	0	114.00	0	0.00	111.50	0	5,088	0.00%
2021/10/29	1	114.50	41	113.54	113.00	-40	5,063	-0.79%
2021/10/28	40	115.38	0	0.00	114.00	40	5,017	0.80%
2021/10/27	0	0.00	13	106.92	109.00	-13	4,896	-0.27%
2021/10/26	1	106.50	0	0.00	106.00	1	4,881	0.02%
2021/10/22	0	0.00	1	105.50	105.50	-1	4,896	-0.02%
2021/10/20	1	108.50	1	109.50	106.50	0	4,874	0.00%
2021/10/19	0	0.00	0.2	108.50	108.00	-0.2	4,845	0.00%
2021/10/18	0	0.00	1	110.00	107.50	-1	4,837	-0.02%
2021/10/15	15.1	108.37	14.1	109.39	110.50	1	4,826	0.02%
2021/10/14	7	112.43	8	113.94	111.50	-1	4,733	-0.02%
2021/10/13	1	118.00	5	114.80	118.00	-4	4,607	-0.09%
2021/10/12	3.1	116.97	1	121.50	113.00	2.1	4,523	0.05%
2021/10/08	11	123.64	31	123.56	121.00	-20	4,420	-0.45%
2021/10/07	38	118.89	17.1	119.14	123.50	21	4,316	0.49%
2021/10/06	25.1	128.09	31.2	128.45	122.00	-6.1	4,053	-0.15%
2021/10/05	9.3	119.26	7	117.21	123.50	2.3	3,406	0.07%
2021/10/04	20	118.30	22	117.89	121.50	-2	3,164	-0.06%
2021/10/01	98	118.74	78	118.74	113.00	20	2,791	0.72%
2021/09/30	12	113.33	16	111.97	116.50	-4	2,257	-0.18%
2021/09/29	15	105.50	10	107.00	106.00	5	2,115	0.24%
2021/09/28	3	103.50	0	0.00	103.50	3	2,203	0.14%
2021/09/23	0	103.50	0	0.00	102.00	0	2,481	0.00%
2021/09/15	0	0.00	1	105.00	104.50	-1	2,857	-0.03%
2021/08/10	2	116.00	0	0.00	115.50	2	6,044	0.03%
2021/08/09	1	119.50	1	120.00	119.50	0	6,130	0.00%
2021/08/04	1	119.50	0	0.00	118.50	1	6,460	0.02%
2021/08/02	0	0.00	0	124.00	124.00	0	6,996	0.00%
2021/07/29	2	122.00	0	0.00	122.00	2	7,252	0.03%
2021/07/21	1	133.00	1.1	130.54	127.50	-0.1	7,536	0.00%
2021/07/19	0	0.00	0.3	130.00	129.50	-0.3	7,501	0.00%
2021/07/15	0	0.00	1	129.50	131.00	-1	7,606	-0.01%
2021/07/14	1	126.00	2	127.25	126.50	-1	7,680	-0.01%
2021/07/13	1	127.00	0	0.00	126.00	1	7,810	0.01%
2021/07/12	0	0.00	1	129.50	129.00	-1	7,844	-0.01%
2021/07/08	3	130.00	2	133.25	133.50	1	7,911	0.01%
2021/07/06	1	134.00	0	0.00	134.00	1	7,945	0.01%
2021/07/05	1.2	136.42	1	136.50	136.00	0.2	7,924	0.00%
2021/07/02	0	0.00	3.4	132.63	133.50	-3.4	7,828	-0.04%
2021/07/01	4	132.75	1	131.50	129.50	3	7,797	0.04%
2021/06/30	7.1	134.65	3	134.17	134.00	4.1	7,705	0.05%
2021/06/29	1	134.50	2	132.00	131.50	-1	7,616	-0.01%
2021/06/28	2.1	133.71	4	132.25	131.50	-1.9	7,515	-0.03%
2021/06/25	0.2	134.50	0	0.00	131.50	0.2	7,436	0.00%
2021/06/24	3.1	137.24	2	134.50	134.50	1.1	7,399	0.01%
2021/06/23	2.1	137.83	2	138.25	134.00	0.1	7,310	0.00%
2021/06/22	19	139.26	23	140.08	137.50	-4	7,170	-0.06%
2021/06/21	7	132.79	6	134.33	133.50	1	6,799	0.01%
2021/06/18	0	0.00	32.1	132.05	132.50	-32.1	6,703	-0.48%
2021/06/17	9.1	133.38	8	133.75	132.50	1.1	6,614	0.02%
2021/06/16	6	133.08	4	133.75	132.50	2	6,410	0.03%
2021/06/15	0	0.00	7.1	130.12	130.00	-7.1	6,149	-0.12%
2021/06/11	3.1	126.45	8	128.38	124.50	-4.9	5,929	-0.08%
2021/06/10	11	122.14	8	122.13	121.50	3	5,562	0.05%
2021/06/09	2	117.50	2	122.50	123.50	0	5,306	0.00%
2021/06/04	5	120.30	26	120.12	116.00	-21	4,986	-0.42%
2021/06/03	20	116.75	1	115.00	116.00	19	4,642	0.41%
2021/05/31	6	112.50	6	110.75	110.50	0	4,564	0.00%
2021/05/28	0	0.00	2	107.50	106.00	-2	4,450	-0.04%
2021/05/27	0	0.00	13	103.73	105.50	-13	4,400	-0.30%
2021/05/25	3	104.50	0	0.00	103.50	3	4,499	0.07%
2021/05/21	0	0.00	1	102.50	104.00	-1	4,565	-0.02%
2021/05/20	1	104.00	2	106.00	101.50	-1	4,619	-0.02%
2021/05/19	7	106.21	8	107.81	106.00	-1	4,617	-0.02%
2021/05/18	2	104.00	6	100.82	104.50	-4	4,604	-0.09%
2021/05/17	6	97.85	0	0.00	95.50	6	4,577	0.13%
2021/05/14	10	108.05	10	110.20	106.00	0	4,465	0.00%
2021/05/13	24	105.38	12	106.17	106.00	12	4,390	0.27%
2021/05/12	15	112.40	12	106.33	105.50	3	4,288	0.07%
2021/05/11	16	120.72	25	120.98	116.00	-9	4,090	-0.22%
2021/05/10	21	123.76	15	123.67	122.50	6	3,867	0.16%
2021/05/07	3	115.67	3	117.33	116.50	0	3,558	0.00%
2021/05/06	9	117.39	6	112.08	119.00	3	3,469	0.09%
2021/05/05	8	107.94	3	108.50	109.00	5	3,343	0.15%
2021/05/04	2	108.50	2	108.75	106.50	0	3,356	0.00%
2021/05/03	12	118.08	12	117.33	112.00	0	3,386	0.00%
2021/04/29	5	115.00	5	116.00	116.00	0	3,283	0.00%
2021/04/28	2	114.50	0	0.00	113.50	2	3,255	0.06%
2021/04/27	0	0.00	1	115.00	114.00	-1	3,268	-0.03%
2021/04/26	6	113.83	5	115.00	115.00	1	3,267	0.03%
2021/04/22	0	0.00	1	115.00	112.00	-1	3,332	-0.03%
2021/04/21	1	118.00	1	117.00	116.50	0	3,284	0.00%
2021/04/20	0	0.00	2	120.00	117.50	-2	3,261	-0.06%
2021/04/19	4	118.25	5	117.80	119.00	-1	3,242	-0.03%
2021/04/16	2	113.75	0	0.00	114.00	2	3,150	0.06%
2021/04/14	0	0.00	1	113.50	110.50	-1	3,196	-0.03%
2021/04/13	1	113.50	1	113.50	110.50	0	3,157	0.00%
2021/04/07	0	0.00	0.3	108.00	108.00	-0.3	3,132	-0.01%
2021/04/06	0	0.00	0.4	106.00	106.50	-0.4	3,160	-0.01%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/30	0	0.00	1	108.00	108.50	-1	3,245	-0.03%
2021/03/26	1	104.50	0	0.00	105.50	1	3,391	0.03%
2021/03/25	1	105.00	1	106.00	105.00	0	3,485	0.00%
2021/03/24	0	0.00	0.2	107.50	106.00	-0.2	3,537	-0.01%
2021/03/16	1	113.00	1	112.50	112.00	0	3,793	0.00%
2021/03/08	0	0.00	1	111.00	110.50	-1	3,991	-0.03%
2021/03/04	3	114.00	16	115.38	113.00	-13	4,113	-0.32%
2021/03/03	0	0.00	70.1	114.50	114.00	-70.1	4,160	-1.68%
2021/03/02	1	113.50	0	0.00	113.50	1	4,227	0.02%
2021/02/26	19	117.61	9	119.72	114.00	10	4,366	0.23%
2021/02/25	0	0.00	1	114.50	115.00	-1	4,307	-0.02%
2021/02/24	1	114.00	0	0.00	114.00	1	4,359	0.02%
2021/02/23	1	114.50	4	116.13	115.50	-3	4,389	-0.07%
2021/02/22	3	113.50	1	113.00	115.00	2	4,366	0.05%
2021/02/19	2	108.75	2	110.75	111.50	0	4,314	0.00%
2021/02/18	4	110.88	3	110.17	109.50	1	4,362	0.02%
2021/02/17	3	107.67	3	106.83	108.00	0	4,402	0.00%
2021/02/05	0	106.00	0	0.00	103.50	0	4,388	0.00%
2021/02/04	2	102.25	1	101.50	105.00	1	4,417	0.02%
2021/02/03	8	104.75	0	0.00	102.00	8	4,432	0.18%
2021/02/02	5	103.00	3	103.50	103.00	2	4,487	0.04%
2021/02/01	1	103.50	0	0.00	104.00	1	4,622	0.02%
2021/01/28	2	104.25	2	105.00	104.00	0	4,753	0.00%
2021/01/27	7	106.64	4	106.88	106.50	3	4,791	0.06%
2021/01/26	5	108.20	5	108.60	109.00	0	4,830	0.00%
2021/01/25	35	108.10	9	111.00	110.50	26	4,821	0.54%
2021/01/22	4	104.50	5	104.20	105.00	-1	4,748	-0.02%
2021/01/21	0	101.00	0	0.00	100.50	0	4,716	0.00%
2021/01/20	1	101.00	0	100.50	100.00	1	4,804	0.02%
2021/01/19	6	104.08	5	104.70	103.00	1	4,809	0.02%
2021/01/18	26	102.60	16	102.25	102.50	10	4,802	0.21%
2021/01/15	2	102.00	3	101.67	100.50	-1	4,794	-0.02%
2021/01/14	1	105.00	0	0.00	103.50	1	4,842	0.02%
2021/01/13	1	102.50	2	102.75	102.50	-1	4,830	-0.02%
2021/01/12	2	103.75	3	104.00	101.50	-1	4,904	-0.02%
2021/01/11	2	105.50	2	105.75	106.00	0	4,880	0.00%
2021/01/08	7	109.93	6	112.42	109.00	1	4,914	0.02%
2021/01/07	3	110.00	5	111.30	113.50	-2	4,952	-0.04%
2021/01/06	0	0.00	1	109.00	106.50	-1	5,136	-0.02%
2021/01/05	3	110.83	2	111.25	110.00	1	5,662	0.02%
2021/01/04	0	106.00	2.1	105.05	109.50	-2.1	5,885	-0.04%
2020/12/31	0.1	108.00	3	108.00	107.00	-2.9	5,926	-0.05%
2020/12/30	3	109.00	0.1	108.50	109.00	2.9	6,274	0.05%
2020/12/29	1.1	109.50	1	111.50	109.00	0.1	6,638	0.00%
2020/12/28	2	109.75	0	0.00	110.00	2	6,673	0.03%
2020/12/25	2	113.25	9	112.17	112.50	-7	6,715	-0.10%
2020/12/24	3	114.50	0	0.00	113.00	3	6,845	0.04%
2020/12/22	21	116.26	4	120.88	113.50	17	7,963	0.21%
2020/12/21	2	117.77	6	117.08	118.50	-4	7,993	-0.05%
2020/12/18	1	114.00	14	113.18	112.00	-13	8,037	-0.16%
2020/12/17	3	110.50	0	0.00	110.50	3	8,124	0.04%
2020/12/16	4	113.25	3	113.50	114.00	1	8,311	0.01%
2020/12/15	4	114.38	2	118.00	111.50	2	8,619	0.02%
2020/12/14	3	117.50	0	0.00	116.50	3	8,628	0.03%
2020/12/10	4	123.88	4	123.50	121.50	0	8,802	0.00%
2020/12/09	2	122.50	1	124.00	122.00	1	9,052	0.01%
2020/12/07	1	123.00	0	0.00	122.50	1	9,957	0.01%
2020/12/03	1	128.00	2	128.00	126.00	-1	10,551	-0.01%
2020/12/02	1	129.50	0	0.00	126.00	1	11,057	0.01%
2020/12/01	3	129.00	1.1	129.49	128.50	1.9	11,168	0.02%
2020/11/30	0	131.50	3.1	133.63	130.50	-3.1	11,330	-0.03%
2020/11/27	10	129.50	13	129.12	129.00	-3	11,394	-0.03%
2020/11/26	31	128.63	33	127.71	127.00	-2	11,696	-0.02%
2020/11/25	22	125.00	15	123.60	125.50	7	12,113	0.06%
2020/11/24	0	120.50	3	121.33	120.00	-3	12,092	-0.02%
2020/11/23	3	121.67	2	121.50	122.00	1	12,418	0.01%
2020/11/20	9	123.50	2	123.25	123.50	7	12,613	0.06%
2020/11/19	8	126.88	8	126.50	126.00	0	12,815	0.00%
2020/11/18	7	124.64	0	0.00	124.50	7	13,059	0.05%
2020/11/17	4	125.38	3	125.67	124.00	1	13,204	0.01%
2020/11/16	13	125.96	2	126.50	125.50	11	13,334	0.08%
2020/11/13	10	130.00	8	129.75	130.00	2	13,382	0.01%
2020/11/12	2	128.75	0	0.00	128.50	2	13,825	0.01%
2020/11/11	3	130.83	10	131.95	130.50	-7	13,868	-0.05%
2020/11/10	6.1	132.07	4	132.75	130.50	2.1	13,956	0.02%
2020/11/09	10	134.80	1	135.50	134.00	9	14,046	0.06%
2020/11/06	4	131.13	6	131.17	131.00	-2	13,998	-0.01%
2020/11/05	18	131.58	18	132.44	130.00	0	14,170	0.00%
2020/11/04	8	131.31	7	132.29	129.50	1	14,447	0.01%
2020/11/03	7	131.57	7	131.14	131.50	0	14,817	0.00%
2020/11/02	4	127.63	0	0.00	127.50	4	14,818	0.03%
2020/10/30	6	132.25	5	132.60	130.00	1	14,818	0.01%
2020/10/29	7	131.93	6	132.83	132.00	1	14,959	0.01%
2020/10/28	4	135.50	6	135.75	133.50	-2	14,980	-0.01%
2020/10/27	1	132.00	0	0.00	132.00	1	14,965	0.01%
2020/10/26	3	131.33	5	131.90	130.00	-2	15,370	-0.01%
2020/10/23	8	132.19	13	132.88	132.00	-5	15,697	-0.03%
2020/10/22	2	130.00	4	129.75	131.00	-2	15,679	-0.01%
2020/10/21	4	133.00	2	132.25	132.00	2	15,659	0.01%
2020/10/20	16	132.06	1	132.00	132.50	15	15,711	0.10%
2020/10/19	8	135.25	5	135.20	135.00	3	15,682	0.02%
2020/10/16	13	137.12	10	138.10	134.50	3	15,822	0.02%
2020/10/15	17	139.41	17	140.12	138.00	0	15,821	0.00%
2020/10/14	17	141.50	16	142.53	141.50	1	15,766	0.01%
2020/10/13	41	140.38	42	141.23	139.50	-1	15,613	-0.01%
2020/10/12	10	137.10	7	137.14	139.00	3	15,189	0.02%
2020/10/07	27	138.11	40	136.55	135.50	-13	15,128	-0.09%
2020/10/06	13	137.50	14	136.79	138.00	-1	14,831	-0.01%
2020/10/05	4	128.13	4	128.63	130.00	0	14,654	0.00%
2020/09/30	3.6	125.94	4	124.75	128.00	-0.4	14,650	0.00%
2020/09/29	4	122.75	4	123.50	125.00	0	14,619	0.00%
2020/09/28	17	125.38	15	126.20	124.00	2	14,564	0.01%
2020/09/25	44	128.92	66	132.10	123.50	-22	14,299	-0.15%
2020/09/24	3	132.33	1	133.00	131.00	2	13,382	0.01%
2020/09/23	2.4	131.33	3	131.00	133.00	-0.6	13,238	0.00%
2020/09/22	7	131.43	8	132.00	130.00	-1	13,125	-0.01%
2020/09/21	26	134.94	23	136.09	132.00	3	13,008	0.02%
2020/09/18	9	134.78	9	134.72	135.00	0	12,802	0.00%
2020/09/17	2	131.50	2	131.50	129.00	0	12,474	0.00%
2020/09/16	0	0.00	1	127.50	132.00	-1	12,394	-0.01%
2020/09/15	2	129.25	1	128.00	129.50	1	12,266	0.01%
2020/09/14	5	126.90	2	126.00	129.00	3	12,154	0.02%
2020/09/11	93	134.49	88	135.40	130.50	5	11,857	0.04%
2020/09/10	73	131.24	50	132.30	133.50	23	11,230	0.20%
2020/09/09	41	130.54	40	131.43	134.00	1	10,947	0.01%
2020/09/08	22	130.68	33	129.73	127.00	-11	10,630	-0.10%
2020/09/07	13	132.88	17	133.50	132.50	-4	10,371	-0.04%
2020/09/04	11	123.50	7	124.07	124.00	4	9,944	0.04%
2020/09/03	7	124.79	8	124.56	124.50	-1	9,887	-0.01%
2020/09/02	5	122.10	4	122.75	123.50	1	9,735	0.01%
2020/09/01	12	122.58	28	119.91	120.00	-16	9,670	-0.17%
2020/08/31	4	120.25	9	118.56	123.00	-5	9,339	-0.05%
2020/08/28	47	114.73	44	113.56	113.50	3	8,874	0.03%
2020/08/27	17	114.82	17	114.79	113.50	0	8,776	0.00%
2020/08/26	12	112.21	11	110.55	113.50	1	8,455	0.01%
2020/08/25	26	109.85	28	111.30	108.00	-2	8,298	-0.02%
2020/08/24	12	104.00	21	103.64	108.00	-9	8,316	-0.11%
2020/08/21	19	102.05	16	101.72	102.50	3	8,429	0.04%
2020/08/20	33	100.45	5	99.64	99.00	28	8,356	0.34%
2020/08/19	2	107.50	2	106.50	105.50	0	8,192	0.00%
2020/08/18	15	104.87	41	104.76	105.00	-26	8,084	-0.32%
2020/08/17	6	99.72	2	100.00	101.00	4	7,657	0.05%
2020/08/14	1	101.00	10	100.27	98.50	-9	7,612	-0.12%
2020/08/13	5	98.98	4	98.33	99.40	1	7,588	0.01%
2020/08/12	6	98.95	9	98.69	98.20	-3	7,538	-0.04%
2020/08/11	22	100.42	21	99.78	99.10	1	7,552	0.01%
2020/08/10	58	100.34	35	100.29	98.40	23	7,429	0.31%
2020/08/07	9	97.93	13	97.85	100.00	-4	7,137	-0.06%
2020/08/06	0	0.00	3	94.07	93.70	-3	6,803	-0.04%
2020/08/05	1	94.20	16	93.79	93.60	-15	6,815	-0.22%
2020/08/04	4	95.33	5	94.68	94.00	-1	6,837	-0.01%
2020/08/03	3	93.00	1	92.70	93.00	2	6,713	0.03%
2020/07/31	1	93.50	0	0.00	92.20	1	6,772	0.01%
2020/07/30	58	94.00	68	94.03	93.50	-10	7,089	-0.14%
2020/07/29	34	91.79	40	91.86	92.80	-6	7,121	-0.08%
2020/07/28	12	89.31	0	0.00	87.60	12	6,862	0.17%
2020/07/27	10	89.43	12	89.00	89.30	-2	6,882	-0.03%
2020/07/22	10	91.30	9	91.07	88.40	1	6,770	0.01%
2020/07/21	11	88.84	1	89.10	89.10	10	6,617	0.15%
2020/07/20	0	0.00	3	87.13	87.90	-3	6,546	-0.05%
2020/07/17	1	89.00	2	88.40	86.60	-1	6,502	-0.02%
2020/07/16	1	88.00	0	0.00	88.00	1	6,434	0.02%
2020/07/15	5	89.30	1	87.30	85.50	4	6,338	0.06%
2020/07/10	16	87.34	4	86.80	85.20	12	6,061	0.20%
2020/07/09	4	84.50	0	0.00	83.70	4	5,844	0.07%
2020/07/08	1	81.20	1	82.60	82.50	0	5,863	0.00%
2020/07/06	1	85.10	0	0.00	85.00	1	5,861	0.02%
2020/07/02	1	84.80	3	85.03	84.70	-2	5,995	-0.03%
2020/07/01	1	84.40	1	83.70	85.40	0	6,078	0.00%
2020/06/29	1	86.60	0	0.00	85.00	1	6,218	0.02%
2020/06/24	5	86.60	6	86.77	86.10	-1	6,224	-0.02%
2020/06/23	0	0.00	1	86.20	86.00	-1	6,294	-0.02%
2020/06/18	0	0.00	6	87.65	87.70	-6	6,471	-0.09%
2020/06/17	0	0.00	2	87.90	86.90	-2	6,542	-0.03%
2020/06/16	2	87.05	2	87.80	86.90	0	6,739	0.00%
2020/06/15	4	86.78	0	0.00	86.10	4	6,985	0.06%
2020/06/11	8	89.79	0	0.00	87.40	8	7,441	0.11%
2020/06/10	4	91.60	2	92.32	91.00	2	7,668	0.03%
2020/06/09	0	0.00	1	93.30	91.70	-1	8,053	-0.01%
2020/06/08	6	92.53	7	93.00	92.90	-1	8,207	-0.01%
2020/06/05	1	89.90	1	90.40	91.40	0	8,337	0.00%
2020/06/04	0	0.00	2	89.15	88.70	-2	8,491	-0.02%
2020/06/03	0	0.00	1	88.10	88.40	-1	8,703	-0.01%
2020/06/02	3	89.70	7	89.06	88.90	-4	8,813	-0.05%
2020/06/01	13	90.02	3	89.53	91.20	10	8,787	0.11%
2020/05/29	56	92.40	71	92.05	89.50	-15	8,748	-0.17%
2020/05/28	24	90.50	13	91.18	91.80	11	8,599	0.13%
2020/05/27	1	86.60	7	87.40	87.50	-6	8,429	-0.07%
2020/05/22	0	0.00	1	86.80	84.30	-1	8,761	-0.01%
2020/05/21	0	0.00	5	85.36	85.60	-5	8,736	-0.06%
2020/05/20	1	87.30	3	87.30	84.60	-2	8,723	-0.02%
2020/05/19	29	87.24	24	87.51	86.50	5	8,637	0.06%
2020/05/18	6	87.00	10	85.67	87.70	-4	8,557	-0.05%
2020/05/15	2	84.75	3	84.30	83.20	-1	8,482	-0.01%
2020/05/14	9	86.30	5	87.40	84.20	4	8,460	0.05%
2020/05/13	7	86.27	1	88.70	85.90	6	8,343	0.07%
2020/05/12	7	88.43	2	90.10	87.40	5	8,258	0.06%
2020/05/11	7	88.50	5	89.00	88.10	2	8,179	0.02%
2020/05/08	1	91.00	1	89.70	89.60	0	8,130	0.00%
2020/05/07	13	89.14	6	90.00	90.00	7	8,072	0.09%
2020/05/06	42	91.21	51	92.60	88.50	-9	7,962	-0.11%
2020/05/05	34	89.31	34	89.58	91.30	0	7,567	0.00%
2020/05/04	13	83.85	12	84.14	83.00	1	7,113	0.01%
2020/04/30	2	83.80	2	83.00	83.80	0	7,022	0.00%
2020/04/29	4	81.95	3	82.30	81.80	1	6,971	0.01%
2020/04/28	1	81.80	0	0.00	82.50	1	6,967	0.01%
2020/04/27	0	0.00	5	79.06	80.00	-5	6,962	-0.07%
2020/04/23	5	80.54	0	0.00	80.50	5	6,897	0.07%
2020/04/21	1	82.30	1	83.70	80.90	0	6,863	0.00%
2020/04/16	0	0.00	1	84.10	83.70	-1	6,962	-0.01%
2020/04/14	0	0.00	1	83.10	82.20	-1	6,966	-0.01%
2020/04/13	4	83.35	4	84.70	82.00	0	6,959	0.00%
2020/04/10	4	82.53	4	83.15	84.50	0	6,854	0.00%
2020/04/09	5	83.34	5	83.88	81.30	0	6,781	0.00%
2020/04/08	0	0.00	5	83.06	84.30	-5	6,713	-0.07%
2020/04/07	12	83.12	24	83.37	83.00	-12	6,658	-0.18%
2020/04/06	12	80.72	18	80.67	81.80	-6	6,569	-0.09%
2020/04/01	1	78.60	4	77.90	78.90	-3	6,473	-0.05%
2020/03/31	8	76.50	11	76.60	77.70	-3	6,388	-0.05%
2020/03/30	0	0.00	2	75.00	74.10	-2	6,324	-0.03%
2020/03/27	7	76.14	5	76.58	75.60	2	6,358	0.03%
2020/03/26	18	75.58	10	75.75	75.80	8	6,378	0.13%
2020/03/25	10	76.25	10	76.48	75.30	0	6,323	0.00%
2020/03/24	29	74.95	29	74.80	74.60	0	6,241	0.00%
2020/03/23	14	71.34	12	71.86	72.50	2	6,196	0.03%
2020/03/20	82	75.22	88	74.98	73.00	-6	6,100	-0.10%
2020/03/19	39	75.95	31	76.49	71.60	8	5,881	0.14%
2020/03/18	30	80.49	24	80.88	79.50	6	5,633	0.11%
2020/03/17	32	82.97	30	83.08	78.60	2	5,468	0.04%
2020/03/16	67	86.12	85	86.55	83.60	-18	5,091	-0.35%
2020/03/13	130	80.91	127	81.00	84.40	3	4,749	0.06%	大買/大賣/
2020/03/12	35	80.36	27	80.65	81.00	8	4,251	0.19%
2020/03/11	14	83.49	15	84.09	83.00	-1	4,036	-0.02%
2020/03/10	22	80.11	25	80.37	83.30	-3	3,777	-0.08%
2020/03/09	10	79.95	21	80.60	78.60	-11	3,560	-0.31%
2020/03/06	7	78.99	5	78.84	78.70	2	3,313	0.06%
2020/03/05	1	78.00	2	77.95	77.50	-1	3,167	-0.03%
2020/03/04	1	76.80	0	0.00	75.90	1	3,118	0.03%
2020/03/03	12	78.72	10	78.48	78.10	2	3,053	0.07%
2020/03/02	11	77.31	11	77.12	79.00	0	2,907	0.00%
2020/02/27	46	77.31	52	77.85	73.60	-6	2,709	-0.22%
2020/02/26	36	75.41	34	75.45	77.00	2	2,456	0.08%
2020/02/25	2	73.35	0	0.00	73.40	2	2,230	0.09%
2020/02/21	0	0.00	1	72.70	73.10	-1	2,184	-0.05%
2020/02/19	0	0.00	10	72.85	72.30	-10	2,161	-0.46%
2020/02/18	11	72.57	0	0.00	71.80	11	2,151	0.51%
2020/02/17	7	72.03	7	71.97	72.30	0	2,152	0.00%
2020/02/12	1	68.80	0	0.00	68.70	1	2,164	0.05%
2020/02/11	1	68.50	1	68.50	68.50	0	2,196	0.00%
2020/02/07	1	68.10	1	67.40	67.40	0	2,334	0.00%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/02/03	0	0.00	2	65.90	66.90	-2	2,519	-0.08%
2020/01/30	0	0.00	4	66.90	66.90	-4	2,568	-0.16%
2020/01/20	0	0.00	11	71.88	71.80	-11	2,529	-0.43%
2020/01/17	0	0.00	9	71.81	71.80	-9	2,589	-0.35%
2020/01/15	1	72.00	1	71.30	71.30	0	2,611	0.00%
2020/01/14	3	72.30	2	73.10	72.30	1	2,602	0.04%
2020/01/13	20	75.23	10	74.78	72.50	10	2,575	0.39%
2020/01/10	4	70.33	24	70.16	70.10	-20	2,429	-0.82%
2020/01/09	4	68.60	0	0.00	68.50	4	2,378	0.17%
2020/01/08	9	68.31	18	68.84	68.00	-9	2,370	-0.38%
2020/01/07	4	70.40	0	0.00	70.30	4	2,375	0.17%
2020/01/06	0	0.00	3	71.10	71.10	-3	2,437	-0.12%
2020/01/03	1	72.10	1	71.40	71.40	0	2,505	0.00%
2020/01/02	10	72.85	8	72.79	72.60	2	2,547	0.08%
2019/12/30	5	73.10	7	72.59	72.30	-2	2,545	-0.08%
2019/12/27	2	72.20	6	72.53	72.10	-4	2,547	-0.16%
2019/12/26	3	72.50	6	72.87	72.10	-3	2,562	-0.12%
2019/12/25	24	73.02	13	73.31	72.60	11	2,559	0.43%
2019/12/24	13	75.68	7	76.53	75.00	6	2,531	0.24%
2019/12/23	8	75.13	7	75.10	75.80	1	2,496	0.04%
2019/12/20	0	0.00	2	73.70	73.20	-2	2,407	-0.08%
2019/12/19	0	0.00	3	73.07	72.70	-3	2,446	-0.12%
2019/12/18	1	72.80	19	72.94	73.20	-18	2,448	-0.74%
2019/12/17	5	72.00	0	0.00	72.00	5	2,433	0.21%
2019/12/16	0	0.00	5	72.40	72.00	-5	2,484	-0.20%
2019/12/13	13	72.45	9	73.00	72.10	4	2,561	0.16%
2019/12/11	5	71.40	0	0.00	71.20	5	2,681	0.19%
2019/12/10	6	71.93	5	71.96	71.80	1	2,719	0.04%
2019/12/06	5	71.10	2	71.00	71.00	3	2,801	0.11%
2019/12/03	3	71.53	4	71.40	71.50	-1	2,916	-0.03%
2019/12/02	1	71.00	1	70.60	70.60	0	2,969	0.00%
2019/11/28	0	0.00	1	72.30	72.20	-1	3,064	-0.03%
2019/11/21	0	0.00	5	72.70	71.90	-5	3,146	-0.16%
2019/11/19	5	72.30	0	0.00	72.30	5	3,214	0.16%
2019/11/12	9	75.22	12	74.81	74.60	-3	3,174	-0.09%
2019/11/08	4	76.40	2	75.75	75.60	2	3,100	0.06%
2019/11/07	4	75.80	1	76.50	76.30	3	3,072	0.10%
2019/11/06	10	76.30	5	75.28	75.20	5	3,027	0.17%
2019/11/05	16	76.50	15	76.12	75.00	1	2,937	0.03%
2019/11/04	2	72.45	2	73.10	73.10	0	2,784	0.00%
2019/11/01	1	72.20	3	72.77	72.80	-2	2,777	-0.07%
2019/10/30	0	0.00	2	72.60	72.40	-2	2,853	-0.07%
2019/10/29	4	72.00	16	71.40	70.50	-12	2,838	-0.42%
2019/10/28	4	71.78	1	72.00	72.00	3	2,938	0.10%
2019/10/25	14	72.76	21	71.69	71.50	-7	3,007	-0.23%
2019/10/23	1	74.00	1	73.50	73.50	0	3,136	0.00%
2019/10/22	5	75.20	6	74.80	74.70	-1	3,198	-0.03%
2019/10/21	1	74.40	0	0.00	74.40	1	3,257	0.03%
2019/10/18	2	74.90	9	75.20	75.10	-7	3,344	-0.21%
2019/10/17	3	75.63	4	75.30	75.20	-1	3,452	-0.03%
2019/10/16	2	75.80	7	76.69	75.30	-5	3,670	-0.14%
2019/10/15	3	76.03	5	76.84	76.00	-2	4,065	-0.05%
2019/10/14	15	78.05	1	78.90	77.60	14	4,178	0.34%
2019/10/09	26	76.90	13	76.95	77.40	13	4,093	0.32%
2019/10/08	3	76.83	3	76.73	76.20	0	4,021	0.00%
2019/10/04	2	74.70	3	74.90	74.50	-1	3,973	-0.03%
2019/10/03	3	75.60	2	75.90	74.60	1	4,037	0.02%
2019/10/02	2	75.70	2	76.50	75.30	0	4,017	0.00%
2019/10/01	0	0.00	2	75.30	75.30	-2	4,009	-0.05%
2019/09/27	0	0.00	1	73.90	73.90	-1	4,033	-0.02%
2019/09/26	6	76.37	2	76.75	75.30	4	4,005	0.10%
2019/09/25	3	77.00	2	76.70	76.80	1	3,976	0.03%
2019/09/24	25	76.98	32	77.25	77.00	-7	3,966	-0.18%
2019/09/23	0	0.00	6	76.30	75.80	-6	3,918	-0.15%
2019/09/20	0	0.00	6	76.10	75.80	-6	3,914	-0.15%
2019/09/19	12	76.65	6	77.77	76.30	6	3,899	0.15%
2019/09/18	11	78.10	16	78.67	77.70	-5	3,860	-0.13%
2019/09/17	13	77.77	2	78.30	77.30	11	3,835	0.29%
2019/09/16	27	78.88	13	78.94	77.50	14	3,934	0.36%
2019/09/12	1	77.00	2	77.15	76.80	-1	3,825	-0.03%
2019/09/11	2	76.60	12	76.60	76.60	-10	3,803	-0.26%
2019/09/06	11	76.29	10	74.25	76.00	1	3,696	0.03%
2019/09/05	6	74.02	1	74.20	74.20	5	3,689	0.14%
2019/09/04	5	74.68	0	0.00	74.90	5	3,762	0.13%
2019/09/03	26	74.87	25	73.80	74.10	1	3,726	0.03%
2019/09/02	12	71.25	12	69.77	71.60	0	3,675	0.00%
2019/08/30	5	69.80	0	0.00	69.30	5	3,729	0.13%
2019/08/29	3	68.80	12	68.99	69.10	-9	3,896	-0.23%
2019/08/28	20	68.75	16	68.79	68.00	4	3,922	0.10%
2019/08/27	15	70.08	15	71.07	70.00	0	3,929	0.00%
2019/08/26	10	70.20	10	70.99	71.30	0	3,998	0.00%
2019/08/23	3	71.60	14	71.00	71.50	-11	3,993	-0.28%
2019/08/22	3	72.40	2	72.15	71.30	1	3,966	0.03%
2019/08/21	1	72.80	7	72.93	73.00	-6	3,928	-0.15%
2019/08/20	0	0.00	1	72.10	72.10	-1	3,923	-0.03%
2019/08/19	6	73.58	0	0.00	72.90	6	3,923	0.15%
2019/08/16	3	73.47	11	73.79	73.50	-8	3,934	-0.20%
2019/08/14	9	73.51	1	72.60	72.60	8	3,974	0.20%
2019/08/13	1	74.50	0	0.00	73.40	1	4,081	0.02%
2019/08/12	2	74.40	0	0.00	74.30	2	4,085	0.05%
2019/08/08	0	0.00	13	73.58	74.30	-13	4,088	-0.32%
2019/08/07	7	72.87	0	0.00	72.10	7	4,098	0.17%
2019/08/06	3	71.57	1	71.40	72.60	2	4,114	0.05%
2019/08/05	1	73.60	11	73.91	72.90	-10	4,117	-0.24%
2019/08/02	10	73.45	7	72.69	73.40	3	4,112	0.07%
2019/08/01	17	76.31	11	76.53	75.40	6	4,051	0.15%
2019/07/31	17	76.32	16	76.63	76.60	1	4,034	0.02%
2019/07/30	11	76.61	8	77.53	75.80	3	4,001	0.07%
2019/07/29	13	80.43	5	81.50	79.90	8	3,882	0.21%
2019/07/26	46	81.53	48	81.78	81.60	-2	3,842	-0.05%
2019/07/25	3	80.10	10	80.39	79.80	-7	3,739	-0.19%
2019/07/24	14	79.99	12	80.25	79.80	2	3,714	0.05%
2019/07/23	16	79.09	21	79.44	79.00	-5	3,639	-0.14%
2019/07/22	20	79.22	10	79.93	78.80	10	3,615	0.28%
2019/07/19	23	78.49	23	79.07	79.20	0	3,610	0.00%
2019/07/18	51	79.21	51	79.66	76.80	0	3,515	0.00%
2019/07/17	100	77.59	125	77.14	78.10	-25	3,303	-0.76%	大賣/
2019/07/16	76	71.54	41	71.86	74.00	35	2,902	1.21%
2019/07/15	0	0.00	3	69.03	69.30	-3	2,751	-0.11%
2019/07/12	1	70.10	0	0.00	69.60	1	2,834	0.04%
2019/07/11	1	70.80	1	69.90	69.80	0	2,876	0.00%
2019/07/10	5	70.50	5	69.90	70.30	0	2,876	0.00%
2019/07/09	3	70.50	5	71.06	70.50	-2	2,869	-0.07%
2019/07/05	1	68.70	1	69.20	69.20	0	2,877	0.00%
2019/07/04	4	69.10	3	69.00	69.00	1	2,863	0.03%
2019/07/02	2	66.30	1	66.90	67.00	1	2,871	0.03%
2019/06/28	0	0.00	1	65.10	64.90	-1	2,906	-0.03%
2019/06/27	1	65.80	11	65.95	65.50	-10	2,937	-0.34%
2019/06/26	1	66.60	0	0.00	66.40	1	2,975	0.03%
2019/06/25	3	66.60	3	66.37	66.20	0	3,000	0.00%
2019/06/24	4	65.90	4	66.00	66.10	0	3,004	0.00%
2019/06/21	7	67.31	9	67.68	66.90	-2	2,962	-0.07%
2019/06/19	11	69.75	12	69.51	69.90	-1	2,941	-0.03%
2019/06/14	2	69.90	1	69.70	69.60	1	3,334	0.03%
2019/06/13	2	70.90	2	69.60	69.60	0	3,325	0.00%
2019/06/12	74	71.49	75	70.96	70.00	-1	3,290	-0.03%
2019/06/11	6	69.75	8	70.08	69.30	-2	3,206	-0.06%
2019/06/10	17	69.61	24	69.93	70.10	-7	3,183	-0.22%
2019/06/06	9	68.47	14	68.49	68.70	-5	3,137	-0.16%
2019/06/05	38	68.77	34	68.68	68.60	4	3,078	0.13%
2019/06/04	30	65.81	12	65.47	66.00	18	2,931	0.61%
2019/06/03	22	65.99	16	65.56	64.10	6	2,900	0.21%
2019/05/31	11	65.09	12	65.23	65.40	-1	2,850	-0.04%
2019/05/29	3	63.00	13	62.10	62.10	-10	2,775	-0.36%
2019/05/28	0	0.00	5	62.10	62.20	-5	2,772	-0.18%
2019/05/27	0	0.00	10	62.40	62.20	-10	2,780	-0.36%
2019/05/23	1	63.20	1	63.40	63.10	0	2,807	0.00%
2019/05/22	15	63.57	5	63.30	62.40	10	2,851	0.35%
2019/05/21	12	63.94	7	64.30	63.10	5	2,864	0.17%
2019/05/20	5	64.18	4	65.23	64.40	1	2,977	0.03%
2019/05/17	0	0.00	2	60.50	60.80	-2	2,901	-0.07%
2019/05/16	4	62.45	13	62.12	60.00	-9	2,945	-0.31%
2019/05/15	13	61.90	13	61.37	62.60	0	2,945	0.00%
2019/05/13	10	59.20	0	0.00	59.00	10	3,060	0.33%
2019/05/10	0	0.00	10	62.04	60.80	-10	3,121	-0.32%
2019/05/09	3	63.10	3	62.00	62.00	0	3,214	0.00%
2019/05/08	3	64.40	3	62.70	62.70	0	3,271	0.00%
2019/05/06	2	63.50	2	63.40	63.60	0	3,616	0.00%
2019/05/03	11	63.79	0	0.00	63.50	11	3,946	0.28%
2019/05/02	13	64.29	3	62.77	62.40	10	4,045	0.25%
2019/04/29	2	62.45	4	62.63	62.00	-2	4,088	-0.05%
2019/04/26	5	63.24	7	63.24	62.40	-2	4,083	-0.05%
2019/04/25	12	66.73	4	67.60	64.60	8	4,066	0.20%
2019/04/23	2	69.50	2	69.85	68.20	0	4,058	0.00%
2019/04/22	4	70.40	0	0.00	68.90	4	4,040	0.10%
2019/04/18	17	68.21	12	68.33	70.00	5	4,143	0.12%
2019/04/17	14	69.95	19	70.26	69.40	-5	4,083	-0.12%
2019/04/11	9	75.69	9	74.27	74.00	0	4,398	0.00%
2019/04/08	28	74.18	32	74.53	74.10	-4	4,521	-0.09%
2019/04/03	1	74.10	0	0.00	73.70	1	4,517	0.02%
2019/04/02	4	72.33	3	72.20	72.00	1	4,550	0.02%
2019/04/01	2	73.80	5	73.28	71.70	-3	4,815	-0.06%
2019/03/29	2	73.50	2	74.00	74.00	0	4,907	0.00%
2019/03/25	4	74.40	1	75.10	74.00	3	5,074	0.06%
2019/03/22	18	76.53	13	76.02	76.30	5	5,057	0.10%
2019/03/21	2	77.55	12	77.25	74.20	-10	5,039	-0.20%
2019/03/20	30	75.71	47	75.08	75.80	-17	4,979	-0.34%
2019/03/19	8	70.90	18	72.12	72.50	-10	4,803	-0.21%
2019/03/18	10	69.40	0	0.00	69.40	10	4,713	0.21%
2019/03/14	3	69.93	3	69.20	68.20	0	4,799	0.00%
2019/03/13	5	70.00	16	68.99	69.00	-11	4,848	-0.23%
2019/03/12	0	0.00	10	69.78	69.10	-10	4,923	-0.20%
2019/03/11	21	69.91	21	69.36	69.00	0	5,007	0.00%
2019/03/08	7	67.80	7	68.74	69.40	0	5,068	0.00%
2019/03/04	13	71.13	4	70.88	69.10	9	5,658	0.16%
2019/02/27	1	68.90	10	69.40	69.40	-9	5,910	-0.15%
2019/02/26	20	70.85	0	0.00	69.20	20	6,016	0.33%
2019/02/25	0	69.90	0	0.00	70.40	0	6,074	0.00%
2019/02/21	10	71.50	0	0.00	71.00	10	6,109	0.16%
2019/02/19	51	71.29	49	70.99	70.10	2	6,159	0.03%
2019/02/18	2	68.90	1	68.90	68.50	1	6,167	0.02%
2019/02/15	1	68.90	1	69.90	68.20	0	6,632	0.00%
2019/02/14	0	0.00	1	68.70	68.50	-1	6,673	-0.01%
2019/02/13	0	0.00	10	69.20	68.70	-10	6,744	-0.15%
2019/02/12	7	71.56	21	71.21	70.00	-14	6,721	-0.21%
2019/02/11	42	70.39	28	69.67	69.90	14	6,675	0.21%
2019/01/30	6	68.70	16	67.05	65.80	-10	6,692	-0.15%
2019/01/29	10	66.50	0	0.00	66.90	10	6,755	0.15%
2019/01/28	27	66.49	27	65.78	66.30	0	6,809	0.00%
2019/01/25	35	66.15	66	65.20	64.40	-31	6,929	-0.45%
2019/01/24	54	64.04	48	63.08	65.60	6	6,718	0.09%
2019/01/23	55	59.32	50	59.06	60.00	5	6,490	0.08%
2019/01/22	8	56.26	3	56.40	56.30	5	6,503	0.08%
2019/01/21	3	54.97	4	54.08	55.20	-1	6,652	-0.02%
2019/01/18	0	0.00	24	56.93	58.10	-24	6,676	-0.36%
2019/01/17	10	58.00	10	57.60	56.60	0	6,808	0.00%
2019/01/16	20	57.20	21	58.56	57.80	-1	6,925	-0.01%
2019/01/14	10	55.00	10	54.30	54.20	0	7,266	0.00%
2019/01/11	20	55.20	1	55.60	54.60	19	7,486	0.25%
2019/01/10	27	56.03	11	55.68	55.10	16	7,773	0.21%
2019/01/07	3	53.27	3	53.50	52.80	0	8,129	0.00%
2019/01/04	8	55.15	8	55.69	52.50	0	8,277	0.00%
2019/01/03	3	58.17	3	57.07	58.30	0	8,492	0.00%
2019/01/02	5	61.98	4	62.38	61.10	1	8,680	0.01%
2018/12/28	14	66.36	4	66.05	65.00	10	8,801	0.11%
2018/12/26	4	65.30	10	64.59	63.20	-6	9,370	-0.06%
2018/12/25	6	65.30	1	65.00	65.00	5	9,769	0.05%
2018/12/24	26	67.50	21	67.80	67.10	5	10,018	0.05%
2018/12/22	15	63.77	0	0.00	65.00	15	10,207	0.15%
2018/12/21	5	58.38	4	58.98	59.10	1	10,623	0.01%
2018/12/20	1	60.50	31	59.64	59.00	-30	10,960	-0.27%
2018/12/19	2	60.30	2	59.95	60.50	0	11,468	0.00%
2018/12/18	0	0.00	1	61.00	61.00	-1	11,953	-0.01%
2018/12/13	0	0.00	1	67.00	65.00	-1	12,579	-0.01%
2018/12/12	30	65.23	23	66.34	66.20	7	12,862	0.05%
2018/12/10	2	64.00	2	66.00	64.30	0	13,465	0.00%
2018/12/06	2	66.65	2	66.10	64.80	0	14,114	0.00%
2018/12/05	3	67.47	2	67.65	66.90	1	14,250	0.01%
2018/12/04	6	69.42	12	70.08	69.20	-6	14,513	-0.04%
2018/12/03	3	68.57	3	68.97	68.30	0	14,797	0.00%
2018/11/30	51	67.32	40	68.05	67.80	11	14,973	0.07%
2018/11/29	9	69.40	7	69.56	68.20	2	14,764	0.01%
2018/11/28	4	71.58	5	71.12	71.00	-1	14,595	-0.01%
2018/11/27	0	73.00	0	0.00	73.00	0	14,535	0.00%
2018/11/26	2	70.30	4	70.40	72.30	-2	14,478	-0.01%
2018/11/23	2	74.65	4	75.48	74.80	-2	14,229	-0.01%
2018/11/22	1	76.90	0	0.00	76.50	1	14,115	0.01%
2018/11/21	1	81.20	3	80.00	80.30	-2	14,052	-0.01%
2018/11/19	2	79.65	2	80.20	80.70	0	14,004	0.00%
2018/11/16	2	81.20	2	81.80	80.30	0	14,049	0.00%
2018/11/15	9	83.52	9	83.46	82.20	0	13,976	0.00%
2018/11/14	9	86.36	16	85.64	83.80	-7	13,824	-0.05%
2018/11/09	0	0.00	9	78.50	79.80	-9	13,327	-0.07%
2018/11/08	0	0.00	2	80.25	78.50	-2	13,296	-0.02%
2018/11/07	6	80.55	0	0.00	80.30	6	13,236	0.05%
2018/11/06	12	80.71	6	80.73	79.50	6	13,157	0.05%
2018/11/05	14	79.70	20	80.55	78.60	-6	12,993	-0.05%
2018/11/02	9	78.26	15	78.76	77.70	-6	12,891	-0.05%
2018/11/01	10	74.61	7	74.41	74.50	3	12,665	0.02%
2018/10/31	7	74.09	9	74.92	74.30	-2	12,596	-0.02%
2018/10/30	17	71.60	8	73.11	74.20	9	12,473	0.07%
2018/10/29	6	73.22	11	75.34	72.20	-5	12,330	-0.04%
2018/10/26	5	77.10	2	79.55	77.10	3	12,151	0.02%
2018/10/25	0	0.00	2	78.90	80.00	-2	12,043	-0.02%
2018/10/24	9	82.27	8	80.70	81.10	1	11,906	0.01%
2018/10/23	20	82.64	20	82.31	81.40	0	11,815	0.00%
2018/10/22	4	81.80	0	0.00	81.80	4	11,596	0.03%
2018/10/19	14	77.49	11	78.02	78.70	3	11,432	0.03%
2018/10/18	1	75.80	1	76.80	76.90	0	11,219	0.00%
2018/10/17	11	77.26	11	75.45	75.00	0	10,919	0.00%
2018/10/16	9	77.99	7	76.40	75.50	2	10,849	0.02%
2018/10/15	1	79.20	1	78.00	78.00	0	10,703	0.00%
2018/10/12	7	77.64	11	80.30	81.00	-4	10,551	-0.04%
2018/10/11	18	78.91	1	79.90	77.40	17	10,349	0.16%
2018/10/09	2	84.20	2	84.25	86.00	0	10,213	0.00%
2018/10/08	5	84.50	2	83.00	83.00	3	10,041	0.03%
2018/10/05	1	86.20	39	86.55	86.00	-38	9,870	-0.38%
2018/10/04	1	87.80	3	85.50	88.90	-2	9,556	-0.02%
2018/10/03	6	89.15	3	88.03	84.30	3	9,225	0.03%
2018/10/02	0	0.00	2	91.95	90.00	-2	8,836	-0.02%
2018/10/01	11	91.46	2	93.10	92.50	9	8,548	0.11%
2018/09/28	16	91.06	9	94.33	90.90	7	8,092	0.09%
2018/09/27	6	98.42	12	98.23	99.00	-6	7,571	-0.08%
2018/09/26	1	94.50	12	94.83	100.00	-11	7,234	-0.15%
2018/09/25	38	95.17	22	94.38	91.40	16	6,718	0.24%
2018/09/21	14	89.21	16	89.73	93.50	-2	6,141	-0.03%
2018/09/20	23	84.80	21	85.31	86.20	2	5,790	0.03%
2018/09/19	1	85.50	0	0.00	84.40	1	5,686	0.02%
2018/09/18	4	85.13	1	83.70	83.50	3	5,687	0.05%
2018/09/17	17	83.41	0	0.00	85.20	17	5,506	0.31%
2018/09/14	13	79.79	22	79.11	80.00	-9	5,357	-0.17%
2018/09/13	18	84.73	13	84.71	83.10	5	5,057	0.10%
2018/09/12	44	82.83	38	83.89	85.00	6	4,890	0.12%
2018/09/11	14	77.54	3	76.90	79.50	11	5,000	0.22%
2018/09/10	21	75.79	18	76.54	77.50	3	4,947	0.06%
2018/09/07	78	73.78	82	73.80	74.50	-4	4,690	-0.09%
2018/09/06	22	71.07	2	70.90	69.30	20	4,552	0.44%
2018/09/05	10	63.60	2	69.30	69.70	8	4,361	0.18%
2018/09/04	5	63.50	0	0.00	63.40	5	4,267	0.12%
2018/08/29	0	0.00	27	62.60	62.20	-27	4,346	-0.62%
2018/08/27	1	62.60	0	0.00	62.70	1	4,500	0.02%
2018/08/24	0	0.00	11	61.97	62.00	-11	4,559	-0.24%
2018/08/23	3	63.90	0	0.00	62.90	3	4,554	0.07%
2018/08/22	0	0.00	5	61.20	60.80	-5	4,475	-0.11%
2018/08/16	5	61.60	0	0.00	62.80	5	4,435	0.11%
2018/08/13	0	0.00	5	61.40	62.00	-5	4,511	-0.11%
2018/08/10	5	65.82	1	65.50	65.10	4	4,476	0.09%
2018/08/09	6	65.82	0	0.00	66.70	6	4,462	0.13%
2018/08/03	20	69.55	0	0.00	69.70	20	4,453	0.45%
2018/08/02	2	69.00	1	68.40	68.80	1	4,448	0.02%
2018/07/30	6	69.80	1	69.40	68.70	5	4,552	0.11%
2018/07/27	5	69.50	5	68.80	68.80	0	4,530	0.00%
2018/07/24	2	70.10	2	70.10	70.10	0	4,457	0.00%
2018/07/23	1	70.90	2	70.10	70.00	-1	4,763	-0.02%
2018/07/19	5	68.40	0	0.00	68.30	5	4,961	0.10%
2018/07/18	1	68.80	2	67.70	68.10	-1	4,975	-0.02%
2018/07/17	6	71.52	6	69.13	67.20	0	4,953	0.00%
2018/07/16	2	68.10	9	68.68	70.60	-7	4,762	-0.15%
2018/07/11	0	0.00	1	65.00	64.70	-1	4,662	-0.02%
2018/07/10	0	0.00	1	65.00	65.40	-1	4,665	-0.02%
2018/07/09	0	0.00	10	63.10	63.40	-10	4,700	-0.21%
2018/07/05	1	62.50	3	61.03	61.00	-2	5,370	-0.04%
2018/07/04	1	61.70	1	61.30	62.40	0	6,067	0.00%
2018/07/03	17	62.25	0	0.00	60.10	17	6,390	0.27%
2018/07/02	5	63.00	0	0.00	62.30	5	6,626	0.08%
2018/06/29	0	0.00	0	63.50	63.50	0	7,054	0.00%
2018/06/28	0	0.00	1	63.40	63.90	-1	7,658	-0.01%
2018/06/27	1	63.00	1	63.30	62.70	0	8,332	0.00%
2018/06/26	1	63.90	11	62.45	64.90	-10	8,802	-0.11%
2018/06/25	0	0.00	10	65.00	62.10	-10	8,792	-0.11%
2018/06/22	0	0.00	1	64.10	61.60	-1	8,963	-0.01%
2018/06/21	1	70.70	0	0.00	66.20	1	9,315	0.01%
2018/06/20	4	71.77	3	69.97	70.20	1	9,496	0.01%
2018/06/19	3	66.20	2	69.50	69.50	1	9,680	0.01%
2018/06/15	0	0.00	6	64.52	63.20	-6	9,827	-0.06%
2018/06/14	2	64.60	22	64.70	62.50	-20	9,898	-0.20%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/11	2	54.80	0	55.40	54.70	2	10,221	0.02%
2018/06/07	5	57.80	0	0.00	56.60	5	10,840	0.05%
2018/06/06	20	57.78	0	0.00	58.90	20	11,129	0.18%
2018/06/04	11	56.98	10	58.55	58.00	1	11,225	0.01%
2018/06/01	15	49.97	10	54.20	54.20	5	11,274	0.04%
2018/05/29	3	51.40	0	0.00	50.50	3	11,998	0.03%
2018/05/28	5	51.30	0.1	50.30	50.30	4.9	12,283	0.04%
2018/05/25	4	55.70	0	0.00	55.10	4	12,605	0.03%
2018/05/24	5	59.70	1	59.30	59.00	4	13,238	0.03%
2018/05/23	1.1	59.68	10	59.48	59.20	-8.9	13,666	-0.07%
2018/05/21	7	53.14	0	0.00	53.50	7	14,389	0.05%
2018/05/18	1	50.50	0	0.00	50.30	1	14,603	0.01%
2018/05/14	1	49.60	0	0.00	49.60	1	16,541	0.01%
2018/05/11	1	52.00	0	0.00	52.00	1	17,175	0.01%
2018/05/09	0	0.00	2	44.50	49.00	-2	17,854	-0.01%
2018/05/08	1	51.80	0	0.00	46.80	1	17,929	0.01%
2018/05/04	5	53.40	0	0.00	53.40	5	17,963	0.03%
2018/04/27	9	71.93	15	72.99	73.80	-6	18,128	-0.03%
2018/04/26	1	73.70	5	75.66	73.70	-4	17,823	-0.02%
2018/04/25	1	81.00	0	0.00	81.80	1	17,643	0.01%
2018/04/24	5	83.54	2	82.70	81.00	3	17,647	0.02%
2018/04/23	1	83.00	1	83.50	83.50	0	17,918	0.00%
2018/04/20	3	84.20	0	0.00	82.60	3	17,939	0.02%
2018/04/18	2	83.30	1	83.60	83.10	1	17,921	0.01%
2018/04/17	3	82.57	0	0.00	83.00	3	17,958	0.02%
2018/04/13	0	0.00	5	83.32	84.80	-5	18,169	-0.03%
2018/04/12	3	83.67	1	85.00	85.00	2	18,343	0.01%
2018/04/11	22	82.69	50	81.70	86.00	-28	18,776	-0.15%
2018/04/10	40	92.68	30	84.57	83.30	10	18,412	0.05%
2018/04/09	19	87.24	9	87.90	92.50	10	17,913	0.06%
2018/04/03	8	82.78	18	83.38	84.10	-10	17,701	-0.06%
2018/04/02	33	82.99	34	82.57	81.70	-1	17,646	-0.01%
2018/03/31	80	81.49	85	80.91	80.50	-5	17,313	-0.03%
2018/03/30	57	80.67	36	81.07	83.40	21	16,682	0.13%
2018/03/29	51	72.68	41	73.54	75.90	10	15,958	0.06%
2018/03/28	5	69.80	23	69.96	69.00	-18	15,366	-0.12%
2018/03/27	3	70.33	15	70.03	69.50	-12	15,310	-0.08%
2018/03/26	24	68.99	48	69.14	70.00	-24	15,026	-0.16%
2018/03/23	96	66.03	81	66.41	67.50	15	14,647	0.10%
2018/03/22	18	66.79	22	67.04	65.70	-4	14,338	-0.03%
2018/03/21	30	65.60	13	67.25	65.70	17	13,650	0.12%
2018/03/20	10	64.10	10	64.30	64.30	0	13,424	0.00%
2018/03/19	2	64.20	12	64.38	63.10	-10	13,399	-0.07%
2018/03/16	2	61.60	0	0.00	61.20	2	13,028	0.02%
2018/03/15	7	61.46	5	61.30	61.40	2	12,907	0.02%
2018/03/14	0	0.00	1	60.00	61.00	-1	12,787	-0.01%
2018/03/13	7	63.70	4	63.50	60.00	3	12,630	0.02%
2018/03/12	3	60.57	6	62.78	62.90	-3	12,141	-0.02%
2018/03/09	2	57.20	0	0.00	57.20	2	11,822	0.02%
2018/03/08	10	58.20	0	0.00	58.50	10	11,720	0.09%
2018/03/07	1	58.00	0	0.00	58.00	1	11,607	0.01%
2018/03/06	20	58.60	21	58.25	60.70	-1	11,486	-0.01%
2018/03/05	12	60.68	0	0.00	59.00	12	11,234	0.11%
2018/03/02	0	61.80	0	0.00	61.80	0	10,941	0.00%
2018/03/01	21	62.78	1	62.80	63.50	20	10,699	0.19%
2018/02/27	15	61.45	15	61.32	62.50	0	10,391	0.00%
2018/02/26	6	58.87	7	59.66	59.00	-1	10,017	-0.01%
2018/02/23	4	66.50	6	56.70	56.50	-2	9,342	-0.02%
2018/02/22	7	59.76	21	61.02	62.70	-14	8,886	-0.16%
2018/02/21	8	54.39	4	56.33	57.00	4	8,514	0.05%
2018/02/12	0	0.00	2	51.70	51.90	-2	8,049	-0.02%
2018/02/09	3	47.85	2	47.63	47.20	1	7,837	0.01%
2018/02/08	1	47.15	0	0.00	46.30	1	7,587	0.01%
2018/02/07	15	54.40	1	53.00	48.95	14	7,199	0.19%
2018/02/06	3	54.73	26	58.69	52.20	-23	6,565	-0.35%
2018/02/05	26	56.70	1	57.70	58.00	25	5,914	0.42%
2018/02/02	5	51.88	10	52.25	52.80	-5	5,273	-0.09%
2018/02/01	5	47.40	12	43.60	48.00	-7	4,891	-0.14%
2018/01/31	10	40.53	0	43.65	43.65	10	4,577	0.22%
2018/01/29	0	0.00	15	37.95	39.70	-15	4,515	-0.33%
2018/01/26	10	39.58	0	0.00	40.00	10	4,440	0.23%
2018/01/24	2	41.50	0	0.00	41.55	2	4,329	0.05%
2018/01/23	2	40.80	0	0.00	41.60	2	4,313	0.05%
2018/01/19	13	39.04	0	0.00	37.55	13	4,297	0.30%
2018/01/17	0	0.00	20	33.60	34.10	-20	4,175	-0.48%
2018/01/12	0	0.00	2	41.95	40.70	-2	3,807	-0.05%
2018/01/11	2	45.20	10	45.20	45.20	-8	3,760	-0.21%
2018/01/10	0	0.00	10	40.00	41.10	-10	3,707	-0.27%
2018/01/09	6	37.30	7	36.00	37.40	-1	3,597	-0.03%
2018/01/08	1	33.35	5	33.80	34.00	-4	3,450	-0.12%
2018/01/05	20	30.25	1	30.60	30.95	19	3,223	0.59%
2018/01/04	30	26.92	1	26.80	28.15	29	2,767	1.05%
2018/01/02	1	23.20	0	0.00	23.30	1	2,309	0.04%