世紀鋼 (9958)-元大-新莊券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
217.5
漲跌
▲5.0
漲幅
+2.35%
成交量
4,998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

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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2.1	221.45	217.50	-2.1	6,652	-0.03%
2024/04/26	0	0.00	2	216.25	212.50	-2	6,693	-0.03%
2024/04/25	4.3	207.24	83	200.76	207.50	-78.8	6,699	-1.18%
2024/04/24	81	200.02	80	198.14	200.00	1	6,689	0.02%
2024/04/23	80	194.86	1	194.50	194.00	79	6,756	1.17%
2024/04/22	5.1	202.45	2	207.50	198.00	3.1	6,803	0.05%
2024/04/19	6	217.33	54	216.58	212.00	-48	6,981	-0.69%
2024/04/18	58	213.94	23	218.50	215.50	35	6,969	0.50%
2024/04/17	32.1	217.69	18	221.33	216.50	14	6,996	0.20%
2024/04/16	2	211.50	1	214.00	211.50	1	7,118	0.01%
2024/04/15	1	211.01	32.1	213.06	210.00	-31	7,041	-0.44%
2024/04/12	7	203.93	17	202.21	206.50	-10	6,916	-0.14%
2024/04/11	29	206.33	3	208.00	200.50	26	6,878	0.38%
2024/04/10	5	223.00	10.3	221.15	222.50	-5.3	6,709	-0.08%
2024/04/09	12.6	211.94	0	0.00	212.00	12.6	6,606	0.19%
2024/04/08	4	212.88	2.2	213.57	213.50	1.8	6,659	0.03%
2024/04/03	10.1	212.30	5	216.40	216.00	5.1	6,637	0.08%
2024/04/02	27	214.96	2	213.50	212.50	25	6,604	0.38%
2024/04/01	2.4	217.97	1.1	224.54	217.00	1.3	6,618	0.02%
2024/03/29	1	218.50	2	220.25	218.50	-1	6,595	-0.02%
2024/03/28	2	225.50	1	226.00	221.00	1	6,601	0.02%
2024/03/27	1.2	222.55	2	223.75	221.50	-0.8	6,580	-0.01%
2024/03/26	13.1	232.07	21	234.72	228.50	-7.9	6,614	-0.12%
2024/03/25	8.1	232.40	5	235.80	237.50	3.1	6,471	0.05%
2024/03/22	17	220.89	8	224.00	221.00	9	6,440	0.14%
2024/03/21	29	222.38	10.1	219.74	219.50	18.9	6,438	0.29%
2024/03/20	20.1	205.43	12	205.71	207.50	8.1	6,744	0.12%
2024/03/19	4.1	219.94	4.2	220.98	217.50	-0.1	6,635	0.00%
2024/03/18	4	222.87	4	222.88	224.00	0	6,628	0.00%
2024/03/15	4	226.89	3	227.00	225.00	1	6,641	0.02%
2024/03/14	8	237.44	4	240.13	232.00	4	6,668	0.06%
2024/03/13	9.2	249.99	13	249.92	246.00	-3.8	6,671	-0.06%
2024/03/12	4	244.88	4	243.75	248.50	0	6,712	0.00%
2024/03/11	3	236.33	3	236.00	230.50	0	6,718	0.00%
2024/03/08	5.1	237.81	44	237.95	238.50	-38.9	6,830	-0.57%
2024/03/07	14.2	243.25	4.2	237.59	241.00	10	6,793	0.15%
2024/03/06	22.2	249.76	15	248.63	248.00	7.2	6,691	0.11%
2024/03/05	28	248.89	15	249.23	249.00	13	6,663	0.20%
2024/03/04	14.1	256.92	7	261.00	252.50	7.1	6,596	0.11%
2024/03/01	8	256.13	8	258.44	260.00	0	6,539	0.00%
2024/02/29	4	261.49	14	263.93	257.50	-10	6,506	-0.15%
2024/02/27	19	253.76	10.2	249.99	249.50	8.8	6,532	0.13%
2024/02/26	5	253.50	3	256.33	254.00	2	6,507	0.03%
2024/02/23	13.1	260.53	15	258.27	253.00	-1.9	6,487	-0.03%
2024/02/22	8	248.20	18	251.42	254.50	-10	6,364	-0.16%
2024/02/21	7	236.64	2	238.00	236.50	5	6,285	0.08%
2024/02/20	10	239.05	2	240.24	237.50	8	6,315	0.13%
2024/02/19	6	243.75	2.1	244.35	240.50	3.9	6,365	0.06%
2024/02/16	12	245.00	25	244.20	248.00	-13	6,428	-0.20%
2024/02/15	15.2	222.32	24	225.35	235.00	-8.8	6,407	-0.14%
2024/02/05	16	220.28	6	219.42	219.00	10	6,563	0.15%
2024/02/02	6	216.92	0	0.00	216.50	6	6,768	0.09%
2024/02/01	50	218.09	15.1	217.70	217.00	34.9	6,831	0.51%
2024/01/31	4	219.75	5	222.50	219.00	-1	6,912	-0.01%
2024/01/30	4.1	224.48	1	224.00	222.50	3.1	6,893	0.05%
2024/01/29	9	225.56	13	224.38	225.00	-4	6,876	-0.06%
2024/01/26	17	220.12	27	220.54	219.50	-10	6,900	-0.14%
2024/01/25	3	219.17	2	216.50	217.00	1	6,971	0.01%
2024/01/24	11	220.59	28.1	219.68	216.50	-17.1	7,217	-0.24%
2024/01/23	19.1	219.29	70	219.18	220.50	-51	7,271	-0.70%
2024/01/22	1	205.50	14	199.79	205.50	-13	7,049	-0.18%
2024/01/19	4	192.25	2	195.25	191.00	2	6,986	0.03%
2024/01/18	3	198.49	8	198.88	197.00	-5	6,972	-0.07%
2024/01/17	4	202.89	6	204.75	205.00	-2	6,919	-0.03%
2024/01/16	3	204.17	11	202.05	204.50	-8	6,830	-0.12%
2024/01/15	13	201.23	71	196.06	203.50	-58	6,744	-0.86%
2024/01/12	1	192.00	2	190.00	189.00	-1	6,546	-0.02%
2024/01/11	8	187.94	11	189.91	191.50	-3	6,489	-0.05%
2024/01/10	42	181.71	14	182.44	189.00	28	6,488	0.43%
2024/01/09	33	186.24	7	184.50	186.50	26	6,323	0.41%
2024/01/08	32	183.00	0.4	183.50	183.50	31.6	6,330	0.50%
2024/01/05	1.1	180.71	3	180.50	183.50	-1.9	6,336	-0.03%
2024/01/04	18	178.69	4	179.13	180.00	14	6,296	0.22%
2024/01/03	6	175.50	2	176.50	177.50	4	6,295	0.06%
2024/01/02	7	177.57	9	176.61	173.50	-2	6,320	-0.03%
2023/12/29	1	173.50	2	174.75	174.50	-1	6,333	-0.02%
2023/12/28	5	173.50	9	170.89	173.50	-4	6,368	-0.06%
2023/12/27	6.1	169.09	8	168.75	168.00	-1.9	6,389	-0.03%
2023/12/26	2	170.00	36	169.63	172.50	-34	6,375	-0.53%
2023/12/25	7	169.50	0	0.00	168.00	7	6,407	0.11%
2023/12/22	3	173.17	3.3	174.36	171.50	-0.3	6,401	0.00%
2023/12/21	5	173.90	6	175.67	173.50	-1	6,430	-0.02%
2023/12/20	1	181.00	1	182.00	178.00	0	6,423	0.00%
2023/12/19	13.1	179.12	10	180.15	181.50	3.1	6,383	0.05%
2023/12/18	7	178.21	14.1	178.37	181.50	-7.1	6,314	-0.11%
2023/12/15	33.2	179.83	11.8	186.02	172.00	21.3	6,262	0.34%
2023/12/14	5.3	186.50	13.1	185.45	186.50	-7.8	5,929	-0.13%
2023/12/13	7.1	180.80	6.1	184.66	180.00	1	6,067	0.02%
2023/12/12	0	0.00	6	181.33	181.00	-6	6,307	-0.10%
2023/12/11	4.1	177.61	3	179.33	179.00	1.1	6,307	0.02%
2023/12/08	3.4	182.51	7	181.86	182.50	-3.6	6,312	-0.06%
2023/12/07	4	178.87	2	183.00	182.00	2	6,321	0.03%
2023/12/06	6	177.33	3	180.00	180.00	3	6,256	0.05%
2023/12/05	3	174.67	12	177.17	179.00	-9	6,182	-0.15%
2023/12/04	0	0.00	4	170.13	171.00	-4	6,046	-0.07%
2023/12/01	1	167.00	2	167.50	167.00	-1	6,117	-0.02%
2023/11/30	2	166.75	0	0.00	166.00	2	6,185	0.03%
2023/11/29	5	167.30	2	167.50	166.00	3	6,221	0.05%
2023/11/27	42	169.20	0	0.00	166.50	42	6,305	0.67%
2023/11/24	8	171.19	10	170.80	173.50	-2	6,299	-0.03%
2023/11/22	0	0.00	3	168.17	168.00	-3	6,358	-0.05%
2023/11/21	1.1	166.05	0	0.00	163.50	1.1	6,356	0.02%
2023/11/20	1.1	167.23	0	0.00	165.50	1.1	6,356	0.02%
2023/11/17	5	170.40	6	168.25	168.50	-1	6,332	-0.02%
2023/11/16	1	169.50	1	169.00	170.00	0	6,303	0.00%
2023/11/15	1.1	172.18	6.1	168.31	165.50	-5	6,246	-0.08%
2023/11/14	2	167.50	15	167.83	169.00	-13	6,146	-0.21%
2023/11/13	6	167.25	96.1	166.20	166.00	-90.1	6,074	-1.48%
2023/11/10	3	151.67	4	157.25	159.00	-1	5,813	-0.02%
2023/11/09	2.1	148.51	4	149.38	151.00	-2	5,631	-0.03%
2023/11/08	6	145.75	10	147.75	147.00	-4	5,657	-0.07%
2023/11/07	7.1	140.57	8	140.06	140.00	-1	5,620	-0.02%
2023/11/06	5	141.20	5	142.40	141.00	0	5,696	0.00%
2023/11/03	22.1	139.30	2	139.50	140.00	20	5,700	0.35%
2023/11/02	51	139.38	4	138.00	139.50	47	5,716	0.82%
2023/11/01	33	140.86	5	140.90	143.50	28	5,589	0.50%
2023/10/31	6.1	155.62	1	150.50	150.50	5.1	5,324	0.10%
2023/10/30	1	169.50	1	167.00	167.00	0	5,302	0.00%
2023/10/27	3.1	167.52	0	0.00	167.50	3.1	5,387	0.06%
2023/10/26	8	167.06	0	0.00	164.00	8	5,434	0.15%
2023/10/25	7	171.00	1	177.00	170.00	6	5,423	0.11%
2023/10/24	1	171.00	0	0.00	172.00	1	5,466	0.02%
2023/10/23	0	0.00	10	170.50	173.00	-10	5,583	-0.18%
2023/10/20	8	171.00	2	169.00	170.50	6	5,712	0.11%
2023/10/19	109	174.64	0	0.00	173.00	109	5,913	1.84%	大買/鉅額交易
2023/10/18	91	174.60	2	174.50	175.00	89	5,963	1.49%
2023/10/17	2	176.50	3	179.67	179.50	-1	5,956	-0.02%
2023/10/16	1	177.50	0	0.00	175.50	1	6,000	0.02%
2023/10/13	127	171.68	0.4	172.00	172.00	126.7	6,119	2.07%	大買/鉅額交易
2023/10/12	1	172.00	0	0.00	175.50	1	6,335	0.02%
2023/10/11	2	175.50	0	0.00	172.00	2	6,489	0.03%
2023/10/06	2	172.25	35	172.86	176.00	-33	6,735	-0.49%
2023/10/05	6	176.83	0	0.00	175.00	6	6,810	0.09%
2023/10/04	17	181.82	3.1	182.18	182.00	13.9	6,988	0.20%
2023/10/03	1	179.00	1	178.00	176.50	0	7,197	0.00%
2023/09/28	5	183.50	0	0.00	181.00	5	7,767	0.06%
2023/09/27	2	180.50	2	180.75	183.00	0	7,818	0.00%
2023/09/26	1	181.50	8	181.38	179.00	-7	7,938	-0.09%
2023/09/25	7	177.29	9	177.28	177.50	-2	8,099	-0.02%
2023/09/22	2	177.75	1	179.50	181.00	1	8,446	0.01%
2023/09/21	3	182.17	2	181.75	181.00	1	8,655	0.01%
2023/09/20	7	185.93	3.3	186.13	183.00	3.7	8,701	0.04%
2023/09/19	5	186.80	1	183.50	187.00	4	8,614	0.05%
2023/09/18	26.2	184.56	33.2	185.82	188.00	-7	8,476	-0.08%
2023/09/15	9.2	175.51	19	179.82	178.50	-9.8	8,215	-0.12%
2023/09/14	0	0.00	1	167.00	167.50	-1	7,911	-0.01%
2023/09/13	5	160.70	1.4	160.29	160.50	3.6	7,851	0.05%
2023/09/12	5	166.40	9.2	167.50	165.50	-4.2	7,792	-0.05%
2023/09/11	8.1	171.24	12.2	169.95	170.00	-4.1	7,726	-0.05%
2023/09/08	3.1	168.62	1	167.50	166.50	2.1	7,673	0.03%
2023/09/07	6	165.08	8.2	163.91	165.50	-2.2	7,677	-0.03%
2023/09/06	91.2	170.47	13	169.85	166.00	78.2	7,691	1.02%
2023/09/05	35.4	165.31	7	164.00	165.00	28.4	7,660	0.37%
2023/09/04	7.1	158.46	3	160.33	159.00	4.1	7,600	0.05%
2023/09/01	3	159.50	3	160.67	159.00	0	7,583	0.00%
2023/08/31	2	159.51	3.8	159.74	160.00	-1.8	7,547	-0.02%
2023/08/30	1	159.50	2	156.75	157.50	-1	7,489	-0.01%
2023/08/29	6	157.34	9	157.28	157.00	-3	7,445	-0.04%
2023/08/28	4	150.50	5	147.50	150.00	-1	7,327	-0.01%
2023/08/25	4	144.00	4	138.25	144.00	0	7,256	0.00%
2023/08/24	0	0.00	14	142.00	142.50	-14	7,278	-0.19%
2023/08/23	1	141.50	1	140.50	142.00	0	7,413	0.00%
2023/08/22	1	138.50	1	138.50	138.00	0	7,463	0.00%
2023/08/17	5	143.00	3	141.33	143.50	2	7,497	0.03%
2023/08/16	1	138.50	0	0.00	137.00	1	7,498	0.01%
2023/08/14	4	135.91	100	138.31	139.00	-96	7,452	-1.29%
2023/08/11	3.1	142.68	60.1	143.50	143.50	-57	7,361	-0.77%
2023/08/10	8.1	145.56	10.1	146.90	145.00	-2	7,284	-0.03%
2023/08/09	3	150.34	2	151.50	151.50	1	7,190	0.01%
2023/08/08	11	159.95	9	156.67	157.00	2	7,172	0.03%
2023/08/07	1	153.00	0	0.00	153.00	1	7,096	0.01%
2023/08/04	1	152.50	2	153.00	153.00	-1	7,112	-0.01%
2023/08/02	51.1	155.89	2	155.00	151.50	49.1	7,156	0.69%
2023/08/01	5.1	156.75	6	155.00	156.00	-0.9	7,157	-0.01%
2023/07/31	5.2	163.21	4	161.38	160.50	1.2	7,087	0.02%
2023/07/28	52	164.23	2	163.29	165.50	50	7,045	0.71%
2023/07/27	5.3	163.13	5	165.60	163.50	0.3	7,092	0.00%
2023/07/26	7.1	165.38	57.1	165.45	164.00	-50	7,021	-0.71%
2023/07/25	12.1	161.53	13	164.04	164.50	-0.9	6,878	-0.01%
2023/07/24	18.2	157.76	12	159.28	158.50	6.2	6,735	0.09%
2023/07/21	21.1	147.89	3	148.00	149.50	18.1	6,458	0.28%
2023/07/20	23.1	146.88	1.1	146.81	147.50	22.1	6,443	0.34%
2023/07/19	2	142.75	8	143.25	142.50	-6	6,420	-0.09%
2023/07/18	58	143.02	3	143.33	141.50	55	6,490	0.85%
2023/07/17	13	148.46	13.2	149.01	149.00	-0.2	6,392	0.00%
2023/07/14	37	147.32	10	147.45	144.00	27	6,242	0.43%
2023/07/13	15	146.77	18.1	147.14	144.50	-3.1	6,123	-0.05%
2023/07/12	4	141.00	0	0.00	143.00	4	5,938	0.07%
2023/07/11	16	143.66	6.6	143.57	140.50	9.4	5,853	0.16%
2023/07/10	2	145.50	6	146.15	146.00	-4	5,727	-0.07%
2023/07/07	9	143.54	22.3	143.11	144.00	-13.3	5,747	-0.23%
2023/07/06	8.3	135.56	14	135.75	136.50	-5.7	5,326	-0.11%
2023/07/05	7	131.29	2.7	133.35	131.00	4.3	5,329	0.08%
2023/07/04	14.1	135.52	9	135.77	133.50	5.1	5,304	0.10%
2023/07/03	9	139.78	12	138.13	137.50	-3	5,175	-0.06%
2023/06/30	16.1	132.67	16.2	132.66	136.00	-0.1	4,961	0.00%
2023/06/29	3	124.67	17.1	128.54	129.50	-14.1	4,553	-0.31%
2023/06/28	1.1	114.68	12.2	117.00	118.00	-11.1	4,363	-0.25%
2023/06/27	2	112.50	0	0.00	113.00	2	4,255	0.05%
2023/06/26	0	0.00	3	112.00	112.50	-3	4,252	-0.07%
2023/06/21	0	0.00	10	112.00	112.00	-10	4,249	-0.24%
2023/06/20	0	0.00	4.3	112.00	112.50	-4.3	4,249	-0.10%
2023/06/19	1	113.00	0	0.00	112.50	1	4,251	0.02%
2023/06/16	2.1	114.40	0.2	113.75	113.00	1.9	4,261	0.05%
2023/06/15	0	0.00	0.5	112.00	113.00	-0.5	4,258	-0.01%
2023/06/14	2	108.50	32.1	108.19	111.00	-30.1	4,242	-0.71%
2023/06/13	24	111.60	0.4	111.00	108.50	23.6	4,231	0.56%
2023/06/12	22	113.09	0	0.00	112.50	22	4,226	0.52%
2023/06/09	1	116.00	12.1	115.60	116.00	-11.1	4,198	-0.26%
2023/06/08	1	113.50	1	111.00	110.00	0	4,149	0.00%
2023/06/07	3	111.50	1	112.00	112.50	2	4,176	0.05%
2023/06/06	0.3	109.00	1	108.50	110.00	-0.7	4,162	-0.02%
2023/06/05	5	110.60	1	111.50	109.50	4	4,162	0.10%
2023/06/02	0	0.00	2	110.75	110.00	-2	4,182	-0.05%
2023/06/01	2	110.50	8	109.88	111.00	-6	4,174	-0.14%
2023/05/31	8	109.00	1	109.00	109.00	7	4,137	0.17%
2023/05/30	3	109.33	5	109.50	109.50	-2	4,128	-0.05%
2023/05/29	13	110.38	8	109.94	109.50	5	4,073	0.12%
2023/05/26	4	102.88	3	101.83	103.00	1	3,928	0.03%
2023/05/25	0.2	98.80	0	0.00	98.60	0.2	3,868	0.01%
2023/05/24	1.1	98.73	0	0.00	98.60	1.1	3,857	0.03%
2023/05/22	0	0.00	2	102.75	102.50	-2	3,926	-0.05%
2023/05/19	0	98.30	0	0.00	98.00	0	3,934	0.00%
2023/05/18	3	99.63	2	99.50	99.70	1	3,932	0.03%
2023/05/17	4	100.00	3.1	99.67	100.00	1	3,948	0.02%
2023/05/16	3	99.17	2	99.20	98.90	1	3,959	0.03%
2023/05/15	0	0.00	1.8	98.69	98.20	-1.8	3,957	-0.05%
2023/05/12	1	100.00	0	0.00	100.00	1	3,985	0.03%
2023/05/11	4	100.00	0	0.00	100.00	4	3,975	0.10%
2023/05/10	11	104.86	11	103.59	103.50	0	3,949	0.00%
2023/05/09	4.3	104.85	4	104.38	103.00	0.3	3,939	0.01%
2023/05/08	7.5	110.74	2	110.50	109.00	5.5	3,971	0.14%
2023/05/05	0.3	114.84	0	0.00	114.00	0.3	3,883	0.01%
2023/05/04	3.3	115.07	0	0.00	117.50	3.3	3,912	0.08%
2023/05/03	0.1	115.50	7	116.36	116.00	-6.9	4,009	-0.17%
2023/05/02	4.1	112.02	1	113.50	113.50	3.1	3,968	0.08%
2023/04/26	0	0.00	1	110.50	111.00	-1	4,020	-0.02%
2023/04/25	1	111.00	2	110.50	109.00	-1	4,004	-0.02%
2023/04/24	1.1	113.45	16	113.00	113.50	-14.9	3,966	-0.38%
2023/04/21	5	115.10	3	116.00	115.00	2	3,934	0.05%
2023/04/20	0.1	115.50	1	115.50	114.50	-0.9	3,810	-0.02%
2023/04/19	10.1	117.49	15	116.70	115.50	-5	3,799	-0.13%
2023/04/18	1.1	116.73	0.1	116.50	114.00	1	3,722	0.03%
2023/04/17	0	114.00	0.1	115.50	115.50	0	3,711	0.00%
2023/04/14	1.3	112.59	4.1	112.61	112.00	-2.8	3,647	-0.08%
2023/04/13	1	113.50	1.5	112.12	112.50	-0.4	3,634	-0.01%
2023/04/12	6.4	104.17	9	107.94	112.50	-2.6	3,558	-0.07%
2023/04/11	2	103.00	2.2	104.95	106.00	-0.2	3,367	-0.01%
2023/04/10	2.2	107.40	3	106.00	105.00	-0.8	3,443	-0.02%
2023/04/07	13	100.85	18	101.85	102.50	-5	3,296	-0.15%
2023/04/06	10	96.00	12	97.93	98.00	-2	3,247	-0.06%
2023/03/31	0	0.00	1	94.00	94.60	-1	3,358	-0.03%
2023/03/30	6.1	92.43	5	92.32	92.40	1.1	3,436	0.03%
2023/03/29	3.1	95.66	2	94.25	93.60	1.1	3,410	0.03%
2023/03/28	2.1	96.65	0	0.00	96.50	2.1	3,430	0.06%
2023/03/27	5.1	98.01	0	0.00	97.30	5.1	3,450	0.15%
2023/03/24	2	98.75	2	99.00	99.00	0	3,489	0.00%
2023/03/23	2	98.80	0	0.00	99.00	2	3,527	0.06%
2023/03/22	3	98.33	0	0.00	98.30	3	3,549	0.08%
2023/03/21	3	98.40	0	0.00	98.50	3	3,565	0.08%
2023/03/20	1	98.80	3	100.33	99.50	-2	3,563	-0.06%
2023/03/17	5	97.00	2	97.30	97.60	3	3,593	0.08%
2023/03/16	12.1	96.88	0	0.00	96.10	12.1	3,686	0.33%
2023/03/15	1	98.20	4	97.95	97.90	-3	3,776	-0.08%
2023/03/14	3	100.17	1	101.00	99.50	2	3,823	0.05%
2023/03/13	0	0.00	1	102.00	102.00	-1	3,864	-0.03%
2023/03/10	5	99.44	12	98.83	98.50	-7	3,921	-0.18%
2023/03/09	6	102.42	0	0.00	102.50	6	3,897	0.15%
2023/03/07	2	104.00	5	105.00	107.00	-3	3,966	-0.08%
2023/03/06	5	102.60	0	0.00	103.00	5	3,954	0.13%
2023/03/03	0	0.00	0	103.50	102.50	0	3,964	0.00%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/03/01	0	0.00	1	104.50	104.50	-1	4,002	-0.02%
2023/02/24	2	104.00	2	105.00	104.00	0	4,103	0.00%
2023/02/23	1	106.00	0	0.00	106.50	1	4,187	0.02%
2023/02/22	3	105.00	2	106.00	106.00	1	4,189	0.02%
2023/02/21	0.2	107.50	0	0.00	105.50	0.2	4,176	0.01%
2023/02/20	0	0.00	8	106.50	106.50	-8	4,187	-0.19%
2023/02/17	0	0.00	7	101.86	102.50	-7	4,128	-0.17%
2023/02/16	6	99.22	0	0.00	99.00	6	4,124	0.15%
2023/02/15	4	100.07	2	100.50	100.00	2	4,121	0.05%
2023/02/13	0	0.00	1	97.30	96.90	-1	4,129	-0.02%
2023/02/09	3	98.23	5.1	98.46	97.70	-2.1	4,117	-0.05%
2023/02/08	4	99.18	1	98.70	98.40	3	4,093	0.07%
2023/02/07	4	99.60	3	100.50	99.50	1	4,073	0.02%
2023/02/06	4	101.28	8	101.15	99.60	-4	4,063	-0.10%
2023/02/03	3	104.17	3	105.50	105.00	0	3,971	0.00%
2023/02/02	3	104.84	2	106.50	105.50	1	4,028	0.02%
2023/02/01	16.2	104.67	21	104.79	105.00	-4.8	3,987	-0.12%
2023/01/31	1	98.10	1	99.00	99.10	0	3,898	0.00%
2023/01/30	1	95.50	1.3	96.04	95.80	-0.3	3,893	-0.01%
2023/01/17	7	94.74	26	95.00	95.00	-19	4,001	-0.47%
2023/01/16	4	92.50	4	92.35	92.90	0	4,039	0.00%
2023/01/13	0	0.00	0.2	92.50	91.70	-0.2	4,093	0.00%
2023/01/12	3	94.00	3	92.70	92.60	0	4,140	0.00%
2023/01/11	1.2	93.68	1	94.10	93.30	0.2	4,190	0.00%
2023/01/10	5	93.14	5	93.38	93.30	0	4,159	0.00%
2023/01/09	4	92.95	5	91.78	93.30	-1	4,100	-0.02%
2023/01/06	1	90.10	2	90.05	89.80	-1	4,022	-0.02%
2023/01/05	5	89.98	6.3	89.83	89.50	-1.3	4,011	-0.03%
2023/01/04	2.1	91.74	3	91.63	91.70	-0.9	3,978	-0.02%
2023/01/03	0	0.00	5	91.00	90.90	-5	3,951	-0.13%
2022/12/30	7	88.71	3	89.33	88.60	4	3,912	0.10%
2022/12/29	12	90.20	17	90.67	90.80	-5	3,854	-0.13%
2022/12/28	7	91.69	9	92.06	91.90	-2	3,763	-0.05%
2022/12/27	0	0.00	8	87.65	88.00	-8	3,626	-0.22%
2022/12/26	7	86.53	0	0.00	86.20	7	3,627	0.19%
2022/12/23	9.1	90.03	6	90.95	88.90	3.1	3,619	0.09%
2022/12/22	4.3	89.39	15	87.83	90.00	-10.7	3,537	-0.30%
2022/12/21	10	83.60	10	85.30	83.70	0	3,507	0.00%
2022/12/20	9	83.10	0	0.00	81.70	9	3,520	0.26%
2022/12/19	2	86.50	0	0.00	85.50	2	3,524	0.06%
2022/12/16	6	88.18	2	89.35	87.70	4	3,573	0.11%
2022/12/15	1	89.80	1	91.00	90.90	0	3,556	0.00%
2022/12/14	0	0.00	25	89.62	90.30	-25	3,528	-0.71%
2022/12/13	0	0.00	1	88.90	87.80	-1	3,500	-0.03%
2022/12/09	12	88.78	1	88.50	88.50	11	3,476	0.32%
2022/12/08	6	88.98	17	89.98	90.00	-11	3,421	-0.32%
2022/12/07	33	88.76	9.1	88.22	85.90	24	3,324	0.72%
2022/12/06	20	90.11	39	90.96	90.20	-19	3,217	-0.59%
2022/12/05	11	89.09	7	90.40	88.80	4	3,152	0.13%
2022/12/02	2	88.30	13.1	89.10	88.70	-11.1	3,095	-0.36%
2022/12/01	2	85.25	6	85.18	85.70	-4	3,011	-0.13%
2022/11/30	9	84.46	1	84.40	85.00	8	2,989	0.27%
2022/11/29	14	83.53	25	84.99	85.10	-11	2,969	-0.37%
2022/11/28	0	0.00	1	82.10	82.50	-1	2,896	-0.03%
2022/11/25	5	81.12	1	83.00	80.50	4	2,882	0.14%
2022/11/24	4	81.45	2	82.40	82.50	2	2,859	0.07%
2022/11/23	1	82.70	5	82.70	82.10	-4	2,838	-0.14%
2022/11/22	2	85.05	1	83.30	82.90	1	2,816	0.04%
2022/11/21	8.1	85.59	15.2	84.65	86.30	-7.1	2,738	-0.26%
2022/11/18	5	80.46	0	0.00	79.50	5	2,648	0.19%
2022/11/17	1	81.20	4	81.62	82.00	-3	2,654	-0.11%
2022/11/16	7	80.51	6	82.28	81.90	1	2,656	0.04%
2022/11/15	2	82.20	1	81.50	81.80	1	2,614	0.04%
2022/11/14	1	79.50	7	80.49	81.70	-6	2,645	-0.23%
2022/11/11	2	78.40	0	0.00	78.50	2	2,801	0.07%
2022/11/10	0	0.00	1	80.10	79.60	-1	3,002	-0.03%
2022/11/09	0	0.00	0	79.00	78.30	0	3,016	0.00%
2022/11/08	3	81.03	3	80.33	80.20	0	2,979	0.00%
2022/11/07	3	78.50	3	79.40	79.40	0	2,957	0.00%
2022/11/04	3	77.90	4	78.25	78.50	-1	2,964	-0.03%
2022/11/03	3	78.07	3	78.83	78.40	0	2,957	0.00%
2022/11/02	2	78.55	1	78.50	78.70	1	2,941	0.03%
2022/11/01	3	78.47	5	78.68	78.90	-2	2,928	-0.07%
2022/10/31	10.2	78.33	5	78.18	77.00	5.2	2,895	0.18%
2022/10/28	6	80.80	6	81.20	80.80	0	2,838	0.00%
2022/10/27	8	80.16	9	80.41	81.20	-1	2,823	-0.04%
2022/10/26	3.1	78.82	4	79.63	80.00	-0.9	2,780	-0.03%
2022/10/25	7	78.67	8	78.05	80.00	-1	2,724	-0.04%
2022/10/24	3	75.93	6	76.75	78.10	-3	2,582	-0.12%
2022/10/21	0	0.00	3	73.07	73.60	-3	2,496	-0.12%
2022/10/20	2	69.05	2	71.35	71.60	0	2,421	0.00%
2022/10/19	5	70.26	8.1	71.47	70.40	-3.1	2,376	-0.13%
2022/10/18	0	0.00	1	65.80	66.30	-1	2,337	-0.04%
2022/10/17	1	63.20	0	0.00	64.80	1	2,358	0.04%
2022/10/11	0	66.80	0	0.00	66.80	0	2,416	0.00%
2022/10/07	0	0.00	1	66.80	66.00	-1	2,409	-0.04%
2022/10/04	1	64.30	0	0.00	65.40	1	2,561	0.04%
2022/10/03	3	63.23	2	63.25	63.60	1	2,546	0.04%
2022/09/30	2	60.95	2	61.95	62.80	0	2,559	0.00%
2022/09/29	2	62.95	0	0.00	62.10	2	2,542	0.08%
2022/09/28	1	63.50	0	0.00	63.00	1	2,539	0.04%
2022/09/27	3	66.43	1	66.80	66.80	2	2,548	0.08%
2022/09/23	4	72.55	1	70.40	70.40	3	2,556	0.12%
2022/09/20	2	78.00	0	0.00	77.90	2	2,636	0.08%
2022/09/19	1	81.80	0	0.00	80.80	1	2,673	0.04%
2022/09/16	2	82.35	0	0.00	81.90	2	2,731	0.07%
2022/09/14	2	82.45	1	82.70	82.50	1	2,775	0.04%
2022/09/13	1	84.40	1	84.20	83.50	0	2,794	0.00%
2022/09/12	0	0.00	2	81.85	83.70	-2	2,837	-0.07%
2022/09/08	1	82.70	5	82.98	83.20	-4	2,926	-0.14%
2022/09/07	5	81.20	0	0.00	80.50	5	2,967	0.17%
2022/09/06	6	82.31	0	0.00	82.00	6	3,156	0.19%
2022/09/05	4	83.58	1	84.40	83.00	3	3,182	0.09%
2022/09/02	3	85.03	1	85.90	84.60	2	3,185	0.06%
2022/09/01	3	85.83	1	86.70	85.30	2	3,198	0.06%
2022/08/31	0	0.00	6	87.05	87.30	-6	3,214	-0.19%
2022/08/30	0	0.00	1	86.80	86.50	-1	3,228	-0.03%
2022/08/29	4	85.10	2	85.35	85.40	2	3,241	0.06%
2022/08/26	12	86.32	2	87.30	86.10	10	3,237	0.31%
2022/08/25	3	88.23	1	88.60	87.70	2	3,223	0.06%
2022/08/24	7	88.11	11	88.43	88.20	-4	3,225	-0.12%
2022/08/23	4	86.48	4	86.88	86.60	0	3,215	0.00%
2022/08/22	4	85.53	3	86.20	86.20	1	3,253	0.03%
2022/08/19	10	84.67	9	85.76	86.50	1	3,243	0.03%
2022/08/18	20	83.46	10	84.12	83.90	10	3,198	0.31%
2022/08/17	26.1	91.23	3	92.43	88.00	23.1	3,013	0.77%
2022/08/16	3	99.50	5	97.76	97.70	-2	2,843	-0.07%
2022/08/11	2	99.50	0	0.00	99.10	2	2,927	0.07%
2022/08/10	1	102.00	4	101.75	101.00	-3	2,940	-0.10%
2022/08/08	2	99.60	2	97.80	100.00	0	3,027	0.00%
2022/08/05	2	98.35	24	98.41	98.90	-22	3,159	-0.70%
2022/08/02	0	0.00	1	101.50	98.90	-1	3,214	-0.03%
2022/08/01	2	102.25	0	0.00	101.50	2	3,236	0.06%
2022/07/29	3	101.50	2	101.75	102.00	1	3,250	0.03%
2022/07/27	0	0.00	1	99.70	101.00	-1	3,344	-0.03%
2022/07/26	0	0.00	1	99.60	99.40	-1	3,399	-0.03%
2022/07/25	3	101.50	0	0.00	100.00	3	3,457	0.09%
2022/07/20	1	98.20	2	97.80	97.40	-1	4,535	-0.02%
2022/07/19	2	97.40	3.1	97.00	97.40	-1.1	4,609	-0.02%
2022/07/18	4	92.58	4	93.53	94.50	0	4,654	0.00%
2022/07/15	2.1	94.57	1	95.20	94.40	1.1	4,720	0.02%
2022/07/14	0.1	95.90	0	0.00	96.30	0.1	4,833	0.00%
2022/07/13	1	99.94	10	100.00	96.40	-9	4,957	-0.18%
2022/07/12	8.2	98.83	5	99.36	98.00	3.2	5,311	0.06%
2022/07/08	1	104.50	0	0.00	105.00	1	6,030	0.02%
2022/07/07	1	105.50	0	0.00	106.00	1	6,067	0.02%
2022/07/06	1.1	108.00	1	110.00	106.50	0.1	6,132	0.00%
2022/07/05	2	113.00	3	112.17	112.50	-1	6,141	-0.02%
2022/07/04	2	109.50	3	110.00	112.50	-1	6,096	-0.02%
2022/07/01	1	112.00	3	112.00	109.00	-2	6,082	-0.03%
2022/06/30	0	0.00	3	112.17	110.50	-3	6,034	-0.05%
2022/06/29	4	109.88	6	110.08	110.50	-2	6,062	-0.03%
2022/06/28	4	109.13	6	108.83	108.50	-2	6,091	-0.03%
2022/06/27	3	107.17	3	107.67	108.00	0	6,062	0.00%
2022/06/24	4	105.50	4	105.25	107.50	0	6,191	0.00%
2022/06/23	1	100.50	2	100.50	101.50	-1	6,235	-0.02%
2022/06/22	12	102.75	11	99.73	99.70	1	6,360	0.02%
2022/06/21	1	100.00	1	101.00	101.00	0	6,577	0.00%
2022/06/17	8.2	100.40	3	100.83	101.00	5.2	6,524	0.08%
2022/06/16	10	107.25	5	106.50	105.50	5	6,414	0.08%
2022/06/15	8	112.44	3	112.00	108.00	5	6,386	0.08%
2022/06/14	4	109.00	4	108.25	110.00	0	6,176	0.00%
2022/06/13	0	0.00	2.1	112.50	112.00	-2.1	6,137	-0.03%
2022/06/10	1	113.50	1	113.50	113.50	0	6,130	0.00%
2022/06/09	2	115.25	3	114.67	114.50	-1	6,112	-0.02%
2022/06/08	3	113.17	0	0.00	113.50	3	6,089	0.05%
2022/06/07	1	112.50	6.1	113.32	114.00	-5.1	6,089	-0.08%
2022/06/06	0	0.00	2.1	113.50	113.00	-2.1	6,101	-0.03%
2022/06/02	5	113.20	2	112.75	112.50	3	6,122	0.05%
2022/06/01	3	114.83	3	114.33	114.00	0	6,132	0.00%
2022/05/31	0	0.00	1	115.00	116.00	-1	6,126	-0.02%
2022/05/30	4	116.75	4	116.63	116.50	0	6,120	0.00%
2022/05/27	1	113.00	2	113.50	113.00	-1	6,065	-0.02%
2022/05/26	3	113.83	1	112.50	112.50	2	6,065	0.03%
2022/05/25	2	114.99	3.1	115.31	115.00	-1	6,042	-0.02%
2022/05/24	7.1	116.56	1	114.50	114.50	6.1	6,028	0.10%
2022/05/23	0	0.00	2	119.25	119.50	-2	5,968	-0.03%
2022/05/20	13.1	121.42	12	117.75	117.50	1.1	5,961	0.02%
2022/05/19	1	118.50	1.1	118.40	119.00	-0.1	5,901	0.00%
2022/05/18	0	0.00	7	120.29	120.00	-7	5,866	-0.12%
2022/05/17	2	118.00	1	118.50	118.50	1	5,839	0.02%
2022/05/16	8.2	116.41	8	117.38	118.50	0.2	5,809	0.00%
2022/05/13	10	116.56	13	117.85	116.00	-3	5,750	-0.05%
2022/05/12	3	114.33	2	116.00	112.00	1	5,612	0.02%
2022/05/11	2	117.25	3	118.17	115.50	-1	5,588	-0.02%
2022/05/10	26	116.27	1	117.50	117.50	25	5,551	0.45%
2022/05/09	2	118.00	1	116.00	116.00	1	5,528	0.02%
2022/05/06	5	120.60	20	120.50	119.50	-15	5,498	-0.27%
2022/05/05	1	123.50	0	0.00	122.00	1	5,479	0.02%
2022/05/04	0	0.00	4	121.00	120.50	-4	5,462	-0.07%
2022/05/03	23	125.39	0	0.00	123.50	23	5,418	0.42%
2022/04/29	1	127.00	1	127.50	127.50	0	5,388	0.00%
2022/04/28	12.1	128.75	4	130.00	125.00	8.1	5,336	0.15%
2022/04/27	32	132.31	33	130.79	134.00	-1	5,177	-0.02%
2022/04/26	19.2	132.90	29	136.17	133.50	-9.8	5,001	-0.20%
2022/04/25	4	128.13	2	126.50	127.50	2	4,210	0.05%
2022/04/22	4	129.50	7	129.43	128.50	-3	4,124	-0.07%
2022/04/21	0	128.50	1	127.50	127.50	-1	4,080	-0.02%
2022/04/20	5	131.80	2	131.00	131.00	3	4,037	0.07%
2022/04/19	2.1	132.79	2.3	134.61	133.50	-0.2	3,920	0.00%
2022/04/18	8.1	132.30	22.6	131.61	132.50	-14.5	3,801	-0.38%
2022/04/15	14.1	128.31	38.4	131.14	130.50	-24.3	3,517	-0.69%
2022/04/14	4.6	122.93	18.1	122.43	124.00	-13.5	3,058	-0.44%
2022/04/13	1	117.00	8	117.69	117.50	-7	2,849	-0.25%
2022/04/12	7.1	117.99	13.1	117.15	118.50	-6	2,793	-0.21%
2022/04/11	8	115.63	1	116.00	115.00	7	2,716	0.26%
2022/04/08	0	0.00	3	114.67	116.50	-3	2,684	-0.11%
2022/04/07	4	114.75	4	112.75	112.00	0	2,655	0.00%
2022/04/06	4.1	115.64	3	115.67	115.00	1.1	2,628	0.04%
2022/04/01	5	115.50	8	114.38	115.50	-3	2,591	-0.12%
2022/03/31	18.1	114.74	13	111.27	111.00	5.1	2,490	0.20%
2022/03/30	24.1	113.30	21	112.50	112.50	3.1	2,432	0.13%
2022/03/29	15.1	115.57	4	114.00	113.50	11.1	2,388	0.46%
2022/03/28	3	117.50	12	120.54	121.50	-9	2,230	-0.40%
2022/03/25	8	118.44	8	118.63	119.00	0	2,145	0.00%
2022/03/24	10	115.55	28	118.70	119.50	-18	2,259	-0.80%
2022/03/23	3	112.67	4	111.50	111.50	-1	2,226	-0.04%
2022/03/22	3	110.67	3	112.00	112.00	0	2,223	0.00%
2022/03/21	0	0.00	3.1	110.32	109.50	-3.1	2,209	-0.14%
2022/03/18	2	109.75	0	0.00	109.00	2	2,212	0.09%
2022/03/17	1	107.00	10	107.50	107.50	-9	2,193	-0.41%
2022/03/16	1	105.50	0	0.00	106.50	1	2,207	0.05%
2022/03/14	5	106.80	4	106.75	107.50	1	2,210	0.05%
2022/03/11	3.1	106.53	4	106.25	106.50	-0.9	2,213	-0.04%
2022/03/10	2	106.75	0	0.00	106.50	2	2,216	0.09%
2022/03/09	13	105.58	1	106.00	105.50	12	2,212	0.54%
2022/03/08	9	107.39	5	106.50	105.00	4	2,187	0.18%
2022/03/07	16	109.09	5	108.30	108.00	11	2,158	0.51%
2022/03/04	0	0.00	1	112.50	112.00	-1	2,133	-0.05%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/03/02	1	112.00	1	113.00	112.50	0	2,126	0.00%
2022/03/01	1	111.00	2	111.50	111.50	-1	2,128	-0.05%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	1	109.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	1	110.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	3	113.00	1	112.00	111.50	2	2,257	0.09%
2022/02/21	8	114.25	0	0.00	113.50	8	2,253	0.36%
2022/02/17	0	0.00	1	111.50	110.50	-1	2,241	-0.04%
2022/02/16	0	0.00	20	110.00	109.50	-20	2,266	-0.88%
2022/02/15	0	0.00	20	109.50	108.50	-20	2,287	-0.87%
2022/02/10	10	111.00	0	0.00	112.00	10	2,366	0.42%
2022/02/08	1	110.50	0	0.00	110.50	1	2,457	0.04%
2022/02/07	0	109.50	1	109.00	110.00	-1	2,461	-0.04%
2022/01/26	22	105.95	0	0.00	106.00	22	2,482	0.89%
2022/01/25	1	107.00	0	0.00	105.50	1	2,498	0.04%
2022/01/24	3	108.33	6	108.50	109.00	-3	2,524	-0.12%
2022/01/21	2	114.00	2	112.00	111.00	0	2,549	0.00%
2022/01/19	0	0.00	1	114.50	112.50	-1	2,676	-0.04%
2022/01/18	0	0.00	1	116.50	115.50	-1	2,674	-0.04%
2022/01/17	0	0.00	2	114.00	114.00	-2	2,671	-0.07%
2022/01/14	2	115.25	0	0.00	115.00	2	2,695	0.07%
2022/01/13	2	116.75	1	119.50	116.00	1	2,717	0.04%
2022/01/12	0	0.00	1	116.50	116.00	-1	2,715	-0.04%
2022/01/11	3	117.33	2	116.50	116.50	1	2,728	0.04%
2022/01/10	1	120.50	8	119.38	121.00	-7	2,728	-0.26%
2022/01/07	4	117.13	6.1	116.66	116.50	-2.1	2,746	-0.08%
2022/01/06	0	0.00	6	114.17	114.50	-6	2,795	-0.21%
2022/01/05	0	0.00	1	114.00	112.00	-1	2,868	-0.03%
2022/01/04	2	113.00	1	113.00	113.00	1	2,989	0.03%
2022/01/03	1	110.00	2	111.50	114.00	-1	3,122	-0.03%
2021/12/27	7	110.43	0	0.00	110.50	7	4,786	0.15%
2021/12/24	1	111.00	0	0.00	110.50	1	5,362	0.02%
2021/12/23	0	0.00	1	112.00	111.50	-1	5,554	-0.02%
2021/12/22	0	0.00	1	113.50	112.00	-1	5,612	-0.02%
2021/12/21	1.1	113.04	1	114.50	114.00	0.1	5,597	0.00%
2021/12/20	18.1	118.10	7	116.79	114.00	11.1	5,569	0.20%
2021/12/17	19	117.42	21.1	117.38	116.50	-2.1	5,313	-0.04%
2021/12/16	0	0.00	9	110.28	111.00	-9	5,099	-0.18%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/14	0	0.00	0	109.50	108.50	0	5,104	0.00%
2021/12/13	0	0.00	1	109.50	110.00	-1	5,102	-0.02%
2021/12/10	0	0.00	1	108.50	108.50	-1	5,104	-0.02%
2021/12/08	3	110.17	2	110.50	110.50	1	5,113	0.02%
2021/12/07	0	0.00	1	111.50	111.00	-1	5,148	-0.02%
2021/12/06	0	0.00	1	110.00	110.50	-1	5,157	-0.02%
2021/12/03	0	0.00	4	111.13	110.50	-4	5,182	-0.08%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/26	1	110.50	2	111.00	110.00	-1	5,190	-0.02%
2021/11/25	0	0.00	5	113.00	111.50	-5	5,200	-0.10%
2021/11/24	12	114.00	7	115.93	112.00	5	5,212	0.10%
2021/11/23	1	112.00	1	111.50	111.00	0	5,118	0.00%
2021/11/22	2	110.00	2	111.50	109.50	0	5,143	0.00%
2021/11/19	0	0.00	4	111.75	111.50	-4	5,154	-0.08%
2021/11/18	3	108.00	19	108.00	109.00	-16	5,126	-0.31%
2021/11/17	4	108.50	1	107.50	107.50	3	5,138	0.06%
2021/11/16	1	108.50	2	109.75	108.50	-1	5,148	-0.02%
2021/11/15	2	108.75	0	0.00	109.00	2	5,155	0.04%
2021/11/12	2	111.50	0	0.00	111.00	2	5,142	0.04%
2021/11/11	4	113.13	0	0.00	112.50	4	5,132	0.08%
2021/11/10	1	114.50	17	115.56	114.00	-16	5,123	-0.31%
2021/11/09	0	0.00	5	116.50	114.50	-5	5,111	-0.10%
2021/11/08	22	114.75	9	115.56	114.00	13	5,101	0.25%
2021/11/04	0	0.00	1	111.50	110.50	-1	5,066	-0.02%
2021/11/03	0	0.00	1	113.50	112.00	-1	5,088	-0.02%
2021/11/02	4.1	114.13	2	114.75	111.50	2.1	5,088	0.04%
2021/11/01	1	115.00	1	117.00	115.00	0	5,076	0.00%
2021/10/29	3	112.83	3	113.33	113.00	0	5,063	0.00%
2021/10/28	3	115.67	6	113.75	114.00	-3	5,017	-0.06%
2021/10/27	1.1	108.50	0	0.00	109.00	1.1	4,896	0.02%
2021/10/26	11	106.09	9	106.50	106.00	2	4,881	0.04%
2021/10/25	0.1	106.00	1	105.50	105.50	-1	4,873	-0.02%
2021/10/22	1	106.50	2	105.50	105.50	-1	4,896	-0.02%
2021/10/21	2.1	108.19	1	106.50	108.00	1.1	4,909	0.02%
2021/10/20	3	108.00	3	108.00	106.50	0	4,874	0.00%
2021/10/19	35	108.04	0	0.00	108.00	35	4,845	0.72%
2021/10/18	6	108.83	1	107.50	107.50	5	4,837	0.10%
2021/10/15	4	108.63	5	109.41	110.50	-1	4,826	-0.02%
2021/10/14	9.1	112.01	3	112.33	111.50	6.1	4,733	0.13%
2021/10/13	18	114.68	8	115.75	118.00	10	4,607	0.22%
2021/10/12	5	115.40	8	119.00	113.00	-3	4,523	-0.07%
2021/10/08	37	121.77	24	121.60	121.00	13	4,420	0.29%
2021/10/07	7.1	119.28	11	120.09	123.50	-3.9	4,316	-0.09%
2021/10/06	65	127.78	57.3	125.62	122.00	7.7	4,053	0.19%
2021/10/05	4	118.01	9	119.22	123.50	-5	3,406	-0.15%
2021/10/04	20	118.05	21.3	120.48	121.50	-1.3	3,164	-0.04%
2021/10/01	24.3	118.96	26.3	119.18	113.00	-2	2,791	-0.07%
2021/09/30	5	113.40	14.1	114.27	116.50	-9.1	2,257	-0.40%
2021/09/29	4	107.63	7.2	106.74	106.00	-3.2	2,115	-0.15%
2021/09/28	1	103.00	1	103.00	103.50	0	2,203	0.00%
2021/09/27	0	0.00	1	103.00	103.00	-1	2,268	-0.04%
2021/09/24	4.1	102.52	0	0.00	102.50	4.1	2,382	0.17%
2021/09/23	3	102.00	0	0.00	102.00	3	2,481	0.12%
2021/09/22	1	103.00	1	104.00	102.50	0	2,597	0.00%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/16	0	0.00	10	104.10	104.00	-10	2,764	-0.36%
2021/09/14	4	106.13	1	105.50	105.00	3	3,029	0.10%
2021/09/13	8	109.88	0.2	109.00	108.00	7.8	3,427	0.23%
2021/09/10	3	109.50	8	110.75	109.50	-5	3,531	-0.14%
2021/09/09	0	0.00	1	106.50	106.50	-1	3,588	-0.03%
2021/09/08	1.2	103.74	1	104.50	103.00	0.2	3,798	0.01%
2021/09/07	0	108.00	1	107.00	107.00	-1	4,045	-0.02%
2021/09/06	0	108.00	5.1	107.99	106.50	-5.1	4,273	-0.12%
2021/09/03	1	110.97	0.1	109.50	108.50	1	4,632	0.02%
2021/09/01	0	112.00	0	0.00	111.00	0	5,140	0.00%
2021/08/31	1.1	112.55	2	111.00	112.00	-0.9	5,146	-0.02%
2021/08/30	1	112.00	4	112.63	112.00	-3	5,221	-0.06%
2021/08/27	2.1	113.50	2	113.25	113.00	0.1	5,559	0.00%
2021/08/26	3.1	116.99	4.2	116.65	115.00	-1.1	5,594	-0.02%
2021/08/25	0.1	112.00	1	113.50	114.50	-0.9	5,636	-0.02%
2021/08/24	1	111.00	0.1	111.52	110.50	0.9	5,669	0.02%
2021/08/23	2	109.50	2	109.75	109.50	0	5,800	0.00%
2021/08/20	3.1	107.24	2	109.25	108.50	1.1	5,868	0.02%
2021/08/18	0.1	111.00	1	111.00	115.00	-1	5,895	-0.02%
2021/08/17	0	0.00	1	114.00	112.50	-1	5,908	-0.02%
2021/08/16	0.1	113.50	0	0.00	113.00	0.1	5,915	0.00%
2021/08/13	0	0.00	5	115.10	116.00	-5	5,921	-0.08%
2021/08/12	9	114.50	3	113.83	115.00	6	5,937	0.10%
2021/08/11	2.1	115.79	1	116.00	114.50	1.1	5,995	0.02%
2021/08/10	3.1	117.31	2	116.50	115.50	1.1	6,044	0.02%
2021/08/09	1	121.00	13	120.58	119.50	-12	6,130	-0.20%
2021/08/06	6	118.07	1.2	116.63	116.50	4.9	6,187	0.08%
2021/08/05	2	117.25	0	0.00	119.00	2	6,271	0.03%
2021/08/04	3.1	119.97	1	118.50	118.50	2.1	6,460	0.03%
2021/08/03	1	122.50	1	123.00	122.50	0	6,669	0.00%
2021/07/30	1.1	122.09	1	122.50	121.50	0.1	7,098	0.00%
2021/07/29	1	122.00	1	122.50	122.00	0	7,252	0.00%
2021/07/27	2.1	122.56	1.1	124.30	121.00	1	7,352	0.01%
2021/07/26	1	125.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	1	127.01	2	127.50	126.50	-1	7,531	-0.01%
2021/07/22	8	127.69	0	0.00	126.50	8	7,517	0.11%
2021/07/21	3	127.33	1	132.50	127.50	2	7,536	0.03%
2021/07/20	1	129.50	4.4	130.62	129.00	-3.4	7,521	-0.05%
2021/07/19	0	0.00	8	130.50	129.50	-8	7,501	-0.11%
2021/07/16	2	129.00	1.5	128.68	128.00	0.5	7,575	0.01%
2021/07/15	3	131.00	6	129.50	131.00	-3	7,606	-0.04%
2021/07/14	0.1	125.79	3	126.17	126.50	-2.9	7,680	-0.04%
2021/07/13	1	130.00	0	0.00	126.00	1	7,810	0.01%
2021/07/12	12	130.29	2	130.00	129.00	10	7,844	0.13%
2021/07/09	5	130.80	0	0.00	129.00	5	7,879	0.06%
2021/07/08	7	131.21	2.1	129.52	133.50	4.9	7,911	0.06%
2021/07/07	7.1	131.92	0	0.00	130.50	7.1	7,908	0.09%
2021/07/06	2	134.00	4.3	135.88	134.00	-2.3	7,945	-0.03%
2021/07/05	19	135.82	28.3	137.20	136.00	-9.3	7,924	-0.12%
2021/07/02	8	130.69	3	132.83	133.50	5	7,828	0.06%
2021/07/01	10.4	131.02	0	0.00	129.50	10.4	7,797	0.13%
2021/06/30	5.1	135.49	15.3	135.13	134.00	-10.2	7,705	-0.13%
2021/06/29	6.1	133.23	27	133.37	131.50	-20.9	7,616	-0.27%
2021/06/28	35.5	132.13	3.1	132.66	131.50	32.4	7,515	0.43%
2021/06/25	5.1	134.89	2	135.25	131.50	3.1	7,436	0.04%
2021/06/24	6.1	136.48	83	134.52	134.50	-77	7,399	-1.04%
2021/06/23	9.1	137.60	20	136.43	134.00	-11	7,310	-0.15%
2021/06/22	30.5	140.78	31.5	140.26	137.50	-1.1	7,170	-0.01%
2021/06/21	44.6	133.12	11	132.82	133.50	33.6	6,799	0.49%
2021/06/18	1	132.50	15	133.40	132.50	-14	6,703	-0.21%
2021/06/17	25	135.10	40.3	132.75	132.50	-15.3	6,614	-0.23%
2021/06/16	31	133.13	18	133.56	132.50	13	6,410	0.20%
2021/06/15	22.1	129.59	16	129.66	130.00	6.1	6,149	0.10%
2021/06/11	25.1	127.82	43.1	127.74	124.50	-18	5,929	-0.30%
2021/06/10	14	121.89	6.2	122.61	121.50	7.8	5,562	0.14%
2021/06/09	15	119.90	52.6	120.93	123.50	-37.6	5,306	-0.71%
2021/06/08	4	112.75	2	113.00	112.50	2	5,065	0.04%
2021/06/07	3	111.67	3	114.33	111.50	0	5,059	0.00%
2021/06/04	75.2	121.15	38.1	122.69	116.00	37.1	4,986	0.74%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/06/02	5	115.50	2.2	115.91	115.00	2.8	4,624	0.06%
2021/06/01	3	112.50	4	112.50	113.50	-1	4,574	-0.02%
2021/05/31	8	112.00	9	111.06	110.50	-1	4,564	-0.02%
2021/05/28	4.3	107.00	5	107.10	106.00	-0.7	4,450	-0.02%
2021/05/27	0.1	105.50	0.3	104.67	105.50	-0.2	4,400	0.00%
2021/05/26	1.3	102.99	1	103.50	104.50	0.3	4,505	0.01%
2021/05/25	6.1	103.68	0	0.00	103.50	6.1	4,499	0.14%
2021/05/24	3	103.50	1	103.50	103.50	2	4,519	0.04%
2021/05/21	0	103.00	1	104.50	104.00	-1	4,565	-0.02%
2021/05/20	1.1	104.48	0	0.00	101.50	1.1	4,619	0.02%
2021/05/19	0	0.00	4	109.13	106.00	-4	4,617	-0.09%
2021/05/18	5	102.00	4	101.63	104.50	1	4,604	0.02%
2021/05/17	6.1	96.29	8.1	99.85	95.50	-2	4,577	-0.04%
2021/05/14	10	109.55	9	107.44	106.00	1	4,465	0.02%
2021/05/13	6.1	105.84	8	101.96	106.00	-2	4,390	-0.04%
2021/05/12	5.3	108.85	2.1	113.52	105.50	3.2	4,288	0.07%
2021/05/11	14.7	119.78	10.4	121.86	116.00	4.2	4,090	0.10%
2021/05/10	12	123.25	48.2	123.64	122.50	-36.2	3,867	-0.94%
2021/05/07	5	117.80	9	117.33	116.50	-4	3,558	-0.11%
2021/05/06	9	115.06	21.1	115.42	119.00	-12.1	3,469	-0.35%
2021/05/05	3	107.67	3	107.33	109.00	0	3,343	0.00%
2021/05/04	2	110.00	2	107.50	106.50	0	3,356	0.00%
2021/05/03	8	115.19	7	118.50	112.00	1	3,386	0.03%
2021/04/29	12	114.75	13	116.08	116.00	-1	3,283	-0.03%
2021/04/28	10	113.05	2	114.25	113.50	8	3,255	0.25%
2021/04/27	8	116.00	2	116.00	114.00	6	3,268	0.18%
2021/04/26	0	0.00	9	115.17	115.00	-9	3,267	-0.28%
2021/04/23	1	111.00	1	112.99	112.00	0	3,305	0.00%
2021/04/22	12	113.13	4	114.38	112.00	8	3,332	0.24%
2021/04/21	29.1	117.60	4	116.00	116.50	25.1	3,284	0.76%
2021/04/20	6.2	117.50	20.1	118.15	117.50	-14	3,261	-0.43%
2021/04/19	10.2	118.17	15	118.03	119.00	-4.8	3,242	-0.15%
2021/04/16	47.1	115.00	30	114.00	114.00	17.1	3,150	0.54%
2021/04/15	1	113.50	1	113.50	112.00	0	3,155	0.00%
2021/04/14	1	111.00	10	111.55	110.50	-9	3,196	-0.28%
2021/04/13	8	113.00	6	113.08	110.50	2	3,157	0.06%
2021/04/12	10	109.70	8	111.69	112.00	2	3,162	0.06%
2021/04/09	5	108.70	5	109.30	108.00	0	3,138	0.00%
2021/04/08	3.1	110.53	6	110.75	110.50	-2.9	3,123	-0.09%
2021/04/07	2	108.25	2.1	108.00	108.00	-0.1	3,132	0.00%
2021/04/06	2	106.00	1	106.00	106.50	1	3,160	0.03%
2021/04/01	1	106.00	1	106.00	106.00	0	3,207	0.00%
2021/03/31	0	0.00	5	106.00	106.00	-5	3,224	-0.16%
2021/03/30	8	107.63	1	107.50	108.50	7	3,245	0.22%
2021/03/29	1	105.00	2	104.75	105.50	-1	3,277	-0.03%
2021/03/26	4	105.50	0	0.00	105.50	4	3,391	0.12%
2021/03/25	2	105.50	0	0.00	105.00	2	3,485	0.06%
2021/03/24	5.1	106.64	0	0.00	106.00	5.1	3,537	0.14%
2021/03/23	1	109.50	3	109.50	109.50	-2	3,558	-0.06%
2021/03/22	3.1	111.32	0	0.00	111.00	3.1	3,572	0.09%
2021/03/19	4	112.38	0	0.00	111.50	4	3,659	0.11%
2021/03/18	10	113.60	2	113.50	113.50	8	3,700	0.22%
2021/03/17	6	113.08	0	0.00	114.00	6	3,728	0.16%
2021/03/16	1	113.00	0	0.00	112.00	1	3,793	0.03%
2021/03/15	2	113.00	0	0.00	112.50	2	3,836	0.05%
2021/03/12	4	112.63	0	0.00	112.00	4	3,859	0.10%
2021/03/11	6	113.67	2	114.25	113.50	4	3,876	0.10%
2021/03/10	1	113.00	1	113.50	113.50	0	3,905	0.00%
2021/03/09	0	0.00	1	112.00	111.50	-1	3,947	-0.03%
2021/03/08	0	0.00	2	113.23	110.50	-2	3,991	-0.05%
2021/03/05	6	112.50	1	112.00	112.00	5	4,015	0.12%
2021/03/04	3	114.33	4	115.88	113.00	-1	4,113	-0.02%
2021/03/03	2	113.00	0	0.00	114.00	2	4,160	0.05%
2021/03/02	3	116.00	1	114.50	113.50	2	4,227	0.05%
2021/02/26	3	118.17	13	119.50	114.00	-10	4,366	-0.23%
2021/02/25	2	114.50	7	114.57	115.00	-5	4,307	-0.12%
2021/02/24	2	114.50	6	113.83	114.00	-4	4,359	-0.09%
2021/02/23	1	115.50	0.1	114.50	115.50	0.9	4,389	0.02%
2021/02/22	3	112.67	14	113.68	115.00	-11	4,366	-0.25%
2021/02/19	6	110.25	4	110.63	111.50	2	4,314	0.05%
2021/02/18	4	109.75	2	111.50	109.50	2	4,362	0.05%
2021/02/17	0	0.00	13.2	107.39	108.00	-13.2	4,402	-0.30%
2021/02/05	3	103.50	2	103.00	103.50	1	4,388	0.02%
2021/02/04	3	104.33	1	102.00	105.00	2	4,417	0.05%
2021/02/03	3.2	102.53	3	105.33	102.00	0.2	4,432	0.00%
2021/02/02	0	0.00	0.1	103.50	103.00	-0.1	4,487	0.00%
2021/02/01	7	100.84	3	103.67	104.00	4	4,622	0.09%
2021/01/29	3	101.17	0	0.00	100.50	3	4,630	0.06%
2021/01/28	5	103.60	3	103.67	104.00	2	4,753	0.04%
2021/01/27	16	106.94	17	106.59	106.50	-1	4,791	-0.02%
2021/01/26	10	108.75	8	108.63	109.00	2	4,830	0.04%
2021/01/25	17	109.82	16	109.31	110.50	1	4,821	0.02%
2021/01/22	3	103.17	17	104.85	105.00	-14	4,748	-0.29%
2021/01/21	2	99.75	1	100.50	100.50	1	4,716	0.02%
2021/01/20	6.1	100.51	0	0.00	100.00	6.1	4,804	0.13%
2021/01/19	3	104.33	3	105.17	103.00	0	4,809	0.00%
2021/01/18	6	98.45	4	102.13	102.50	2	4,802	0.04%
2021/01/15	5	100.70	8	101.44	100.50	-3	4,794	-0.06%
2021/01/14	2	103.00	0	0.00	103.50	2	4,842	0.04%
2021/01/13	1	102.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	4	102.50	3	103.00	101.50	1	4,904	0.02%
2021/01/11	20	105.78	10	105.50	106.00	10	4,880	0.20%
2021/01/08	11	110.55	3	113.00	109.00	8	4,914	0.16%
2021/01/07	16	111.28	18	111.61	113.50	-2	4,952	-0.04%
2021/01/06	4	108.75	1	108.50	106.50	3	5,136	0.06%
2021/01/05	5	110.30	4	109.88	110.00	1	5,662	0.02%
2021/01/04	2	105.50	1	108.00	109.50	1	5,885	0.02%
2020/12/30	3	107.83	0.1	109.00	109.00	2.9	6,274	0.05%
2020/12/29	9.1	110.87	3	109.50	109.00	6.1	6,638	0.09%
2020/12/28	14	110.00	0	0.00	110.00	14	6,673	0.21%
2020/12/25	0	0.00	5	113.50	112.50	-5	6,715	-0.07%
2020/12/24	3	113.83	3	113.67	113.00	0	6,845	0.00%
2020/12/23	9	113.39	3	114.67	113.50	6	7,092	0.08%
2020/12/22	10	118.05	10	117.70	113.50	0	7,963	0.00%
2020/12/21	6	117.17	12	116.88	118.50	-6	7,993	-0.08%
2020/12/18	15	112.80	3	114.33	112.00	12	8,037	0.15%
2020/12/17	5	111.30	2	113.00	110.50	3	8,124	0.04%
2020/12/16	1	112.50	30	113.00	114.00	-29	8,311	-0.35%
2020/12/15	16	114.22	19	112.84	111.50	-3	8,619	-0.03%
2020/12/14	10.1	117.16	2	117.75	116.50	8.1	8,628	0.09%
2020/12/11	6	119.83	2	119.75	120.00	4	8,708	0.05%
2020/12/10	34	125.29	0	0.00	121.50	34	8,802	0.39%
2020/12/09	8	122.25	1	124.00	122.00	7	9,052	0.08%
2020/12/08	1	121.50	1	123.00	121.50	0	9,665	0.00%
2020/12/07	2.2	123.18	4	122.63	122.50	-1.8	9,957	-0.02%
2020/12/04	6	123.67	5	123.70	124.00	1	10,280	0.01%
2020/12/03	1	126.00	1	127.00	126.00	0	10,551	0.00%
2020/12/02	1	126.50	12	127.33	126.00	-11	11,057	-0.10%
2020/12/01	12	130.00	4.2	129.71	128.50	7.8	11,168	0.07%
2020/11/30	16.1	132.00	17	132.03	130.50	-0.9	11,330	-0.01%
2020/11/27	16	128.28	4	128.63	129.00	12	11,394	0.11%
2020/11/26	3	127.34	8	127.38	127.00	-5	11,696	-0.04%
2020/11/25	16	124.25	12	124.08	125.50	4	12,113	0.03%
2020/11/24	21.1	120.29	6	120.67	120.00	15.1	12,092	0.12%
2020/11/23	8.1	121.44	2	122.00	122.00	6.1	12,418	0.05%
2020/11/20	14.1	123.01	6	123.25	123.50	8.1	12,613	0.06%
2020/11/19	2	126.00	12	126.04	126.00	-10	12,815	-0.08%
2020/11/18	1.1	125.00	1	125.00	124.50	0.1	13,059	0.00%
2020/11/17	4	126.38	2	124.75	124.00	2	13,204	0.02%
2020/11/16	10	126.80	10	125.65	125.50	0	13,334	0.00%
2020/11/13	7	128.93	2	129.25	130.00	5	13,382	0.04%
2020/11/12	6	128.75	5	129.40	128.50	1	13,825	0.01%
2020/11/11	7	131.29	0	0.00	130.50	7	13,868	0.05%
2020/11/10	15	132.73	8	130.88	130.50	7	13,956	0.05%
2020/11/09	1	135.50	3	134.17	134.00	-2	14,046	-0.01%
2020/11/06	7	131.50	26	131.04	131.00	-19	13,998	-0.14%
2020/11/05	43	130.86	12	132.54	130.00	31	14,170	0.22%
2020/11/04	11	132.27	7	130.21	129.50	4	14,447	0.03%
2020/11/03	8	130.25	9	130.44	131.50	-1	14,817	-0.01%
2020/11/02	10	129.35	9	129.28	127.50	1	14,818	0.01%
2020/10/30	15	132.53	16	132.25	130.00	-1	14,818	-0.01%
2020/10/29	16	132.22	15	131.97	132.00	1	14,959	0.01%
2020/10/28	8	134.94	4	135.63	133.50	4	14,980	0.03%
2020/10/27	6	131.25	16	131.75	132.00	-10	14,965	-0.07%
2020/10/26	6	131.42	8	131.56	130.00	-2	15,370	-0.01%
2020/10/23	21	132.62	21	132.79	132.00	0	15,697	0.00%
2020/10/22	27	129.06	18	129.69	131.00	9	15,679	0.06%
2020/10/21	8	133.06	5	131.50	132.00	3	15,659	0.02%
2020/10/20	34	132.78	35	132.41	132.50	-1	15,711	-0.01%
2020/10/19	12	134.88	11	135.23	135.00	1	15,682	0.01%
2020/10/16	20	136.70	14	136.11	134.50	6	15,822	0.04%
2020/10/15	41	139.94	62	138.55	138.00	-21	15,821	-0.13%
2020/10/14	28	141.88	25	142.22	141.50	3	15,766	0.02%
2020/10/13	63	140.35	69	140.24	139.50	-6	15,613	-0.04%
2020/10/12	38	135.88	63	137.14	139.00	-25	15,189	-0.16%
2020/10/08	32	136.42	31	136.05	135.00	1	15,200	0.01%
2020/10/07	70	137.01	68	137.51	135.50	2	15,128	0.01%
2020/10/06	44	134.23	37	136.27	138.00	7	14,831	0.05%
2020/10/05	13	128.08	13	128.73	130.00	0	14,654	0.00%
2020/09/30	3	124.83	1	125.00	128.00	2	14,650	0.01%
2020/09/29	20	124.25	43	123.65	125.00	-23	14,619	-0.16%
2020/09/28	33	124.80	23	125.74	124.00	10	14,564	0.07%
2020/09/25	125	135.56	153	132.38	123.50	-28	14,299	-0.20%	大買/大賣/
2020/09/24	21	132.00	18	131.67	131.00	3	13,382	0.02%
2020/09/23	23	131.48	19	131.74	133.00	4	13,238	0.03%
2020/09/22	59	130.04	25	132.22	130.00	34	13,125	0.26%
2020/09/21	46	134.84	30	135.93	132.00	16	13,008	0.12%
2020/09/18	41	132.82	77	132.53	135.00	-36	12,802	-0.28%
2020/09/17	32	130.02	32	129.14	129.00	0	12,474	0.00%
2020/09/16	32	130.72	43	129.29	132.00	-11	12,394	-0.09%
2020/09/15	39	129.36	27	128.81	129.50	12	12,266	0.10%
2020/09/14	59	128.18	61.1	128.92	129.00	-2.1	12,154	-0.02%
2020/09/11	100	135.89	62	135.23	130.50	38	11,857	0.32%
2020/09/10	64	131.74	62	132.77	133.50	2	11,230	0.02%
2020/09/09	37	130.57	43	128.80	134.00	-6	10,947	-0.05%
2020/09/08	19	129.21	16	127.63	127.00	3	10,630	0.03%
2020/09/07	62	133.13	48	134.19	132.50	14	10,371	0.13%
2020/09/04	34	123.99	54	124.89	124.00	-20	9,944	-0.20%
2020/09/03	33	123.91	29	125.12	124.50	4	9,887	0.04%
2020/09/02	24	122.65	26	122.35	123.50	-2	9,735	-0.02%
2020/09/01	67	120.21	24	122.00	120.00	43	9,670	0.44%
2020/08/31	60	121.28	74	121.59	123.00	-14	9,339	-0.15%
2020/08/28	5	113.10	4	113.88	113.50	1	8,874	0.01%
2020/08/27	46	115.27	29	115.59	113.50	17	8,776	0.19%
2020/08/26	12	111.46	48	111.85	113.50	-36	8,455	-0.43%
2020/08/25	26	109.73	27	109.00	108.00	-1	8,298	-0.01%
2020/08/24	9	106.83	11	106.14	108.00	-2	8,316	-0.02%
2020/08/21	2	101.50	4	102.50	102.50	-2	8,429	-0.02%
2020/08/20	2	100.00	4.1	100.61	99.00	-2.1	8,356	-0.03%
2020/08/19	3.1	106.34	3	105.00	105.50	0.1	8,192	0.00%
2020/08/18	60	107.33	28	107.29	105.00	32	8,084	0.40%
2020/08/17	11	99.95	70	101.00	101.00	-59	7,657	-0.77%
2020/08/14	8	100.39	5	99.52	98.50	3	7,612	0.04%
2020/08/13	33	97.07	8	97.23	99.40	25	7,588	0.33%
2020/08/12	10	99.43	2	99.40	98.20	8	7,538	0.11%
2020/08/11	4	99.90	16	100.16	99.10	-12	7,552	-0.16%
2020/08/10	49	98.99	20	100.24	98.40	29	7,429	0.39%
2020/08/07	12	97.78	36	98.70	100.00	-24	7,137	-0.34%
2020/08/06	2	93.90	3	94.47	93.70	-1	6,803	-0.01%
2020/08/05	4	93.78	3	93.87	93.60	1	6,815	0.01%
2020/08/04	16	95.21	14	94.89	94.00	2	6,837	0.03%
2020/07/31	18	92.48	11	92.66	92.20	7	6,772	0.10%
2020/07/30	26	94.42	37	94.41	93.50	-11	7,089	-0.16%
2020/07/29	16	92.39	19	91.83	92.80	-3	7,121	-0.04%
2020/07/28	1	87.60	3	88.13	87.60	-2	6,862	-0.03%
2020/07/24	1	88.00	5	88.78	87.70	-4	6,840	-0.06%
2020/07/23	0	0.00	61	89.48	89.60	-61	6,813	-0.90%
2020/07/22	78	88.87	12	90.22	88.40	66	6,770	0.97%
2020/07/21	1	89.40	42	88.99	89.10	-41	6,617	-0.62%
2020/07/20	4	88.05	24	88.18	87.90	-20	6,546	-0.31%
2020/07/17	6	88.62	4	87.00	86.60	2	6,502	0.03%
2020/07/16	3	87.10	6	87.55	88.00	-3	6,434	-0.05%
2020/07/15	15	87.44	20	87.61	85.50	-5	6,338	-0.08%
2020/07/14	1	84.70	0	0.00	83.70	1	6,094	0.02%
2020/07/13	5	85.42	0	0.00	84.50	5	6,103	0.08%
2020/07/10	9	86.84	22	87.32	85.20	-13	6,061	-0.21%
2020/07/09	9	83.88	8	84.70	83.70	1	5,844	0.02%
2020/07/08	7	82.43	5	82.32	82.50	2	5,863	0.03%
2020/07/07	12	83.04	2	83.50	81.50	10	5,885	0.17%
2020/07/06	3	85.00	1	85.10	85.00	2	5,861	0.03%
2020/07/03	1	84.70	1	84.90	84.80	0	5,902	0.00%
2020/07/02	2	84.90	4	84.93	84.70	-2	5,995	-0.03%
2020/07/01	2	84.00	2	84.80	85.40	0	6,078	0.00%
2020/06/30	8	83.75	0	0.00	83.80	8	6,148	0.13%
2020/06/29	5	85.46	2	85.00	85.00	3	6,218	0.05%
2020/06/24	3	86.37	2	86.70	86.10	1	6,224	0.02%
2020/06/23	0	0.00	1	86.20	86.00	-1	6,294	-0.02%
2020/06/22	2	87.10	0	0.00	87.10	2	6,343	0.03%
2020/06/19	2	87.00	2	87.10	86.80	0	6,422	0.00%
2020/06/18	0	0.00	6	87.78	87.70	-6	6,471	-0.09%
2020/06/17	16	87.66	3	87.00	86.90	13	6,542	0.20%
2020/06/16	8	87.29	3	87.13	86.90	5	6,739	0.07%
2020/06/15	7	86.77	1	86.10	86.10	6	6,985	0.09%
2020/06/12	21	86.95	0	0.00	87.00	21	7,107	0.30%
2020/06/11	18	88.41	16	89.19	87.40	2	7,441	0.03%
2020/06/10	2	91.20	5	93.06	91.00	-3	7,668	-0.04%
2020/06/09	3	92.07	3	91.83	91.70	0	8,053	0.00%
2020/06/08	15	92.91	53	92.42	92.90	-38	8,207	-0.46%
2020/06/05	10	91.16	2	90.50	91.40	8	8,337	0.10%
2020/06/04	3	88.83	0	0.00	88.70	3	8,491	0.04%
2020/06/03	9	88.80	0	0.00	88.40	9	8,703	0.10%
2020/06/02	5	89.00	1	89.20	88.90	4	8,813	0.05%
2020/06/01	11	88.88	55	91.20	91.20	-44	8,787	-0.50%
2020/05/29	38	91.50	29	92.16	89.50	9	8,748	0.10%
2020/05/28	9	91.06	37	91.25	91.80	-28	8,599	-0.33%
2020/05/27	3	87.80	1	88.20	87.50	2	8,429	0.02%
2020/05/26	1	86.10	4	86.55	86.40	-3	8,592	-0.03%
2020/05/25	6	85.17	3	86.00	86.50	3	8,772	0.03%
2020/05/22	2	84.90	0	0.00	84.30	2	8,761	0.02%
2020/05/21	2	85.45	11	85.71	85.60	-9	8,736	-0.10%
2020/05/20	30	86.58	20	87.00	84.60	10	8,723	0.11%
2020/05/19	17	87.12	24	87.73	86.50	-7	8,637	-0.08%
2020/05/18	10	87.19	15	86.31	87.70	-5	8,557	-0.06%
2020/05/15	6	83.83	7	84.57	83.20	-1	8,482	-0.01%
2020/05/14	15	84.90	6	86.78	84.20	9	8,460	0.11%
2020/05/13	19	86.06	1	88.70	85.90	18	8,343	0.22%
2020/05/12	9	88.89	0	0.00	87.40	9	8,258	0.11%
2020/05/11	5	88.74	0	0.00	88.10	5	8,179	0.06%
2020/05/08	52	89.51	1	89.40	89.60	51	8,130	0.63%
2020/05/07	15	89.61	1	88.00	90.00	14	8,072	0.17%
2020/05/06	20	92.61	17	92.81	88.50	3	7,962	0.04%
2020/05/05	33	86.84	38	89.74	91.30	-5	7,567	-0.07%
2020/05/04	6	84.00	20	84.78	83.00	-14	7,113	-0.20%
2020/04/30	4	82.78	0	0.00	83.80	4	7,022	0.06%
2020/04/29	3	82.07	4	82.00	81.80	-1	6,971	-0.01%
2020/04/28	1	80.70	5	81.76	82.50	-4	6,967	-0.06%
2020/04/27	16	79.25	1	79.30	80.00	15	6,962	0.22%
2020/04/24	2	79.40	4	79.38	78.60	-2	6,939	-0.03%
2020/04/23	7	81.16	1	82.30	80.50	6	6,897	0.09%
2020/04/22	3	80.80	6	80.50	81.50	-3	6,872	-0.04%
2020/04/21	5	83.16	5	82.56	80.90	0	6,863	0.00%
2020/04/20	1	80.90	1	82.10	81.90	0	6,837	0.00%
2020/04/17	5	82.60	3	82.77	81.80	2	6,954	0.03%
2020/04/16	2	83.10	5	83.28	83.70	-3	6,962	-0.04%
2020/04/15	5	82.34	2	82.05	82.80	3	6,954	0.04%
2020/04/14	0	0.00	1	82.30	82.20	-1	6,966	-0.01%
2020/04/13	8	84.04	14	84.02	82.00	-6	6,959	-0.09%
2020/04/10	9	84.00	4	84.13	84.50	5	6,854	0.07%
2020/04/09	3	83.90	18	83.33	81.30	-15	6,781	-0.22%
2020/04/08	2	82.55	1	83.10	84.30	1	6,713	0.01%
2020/04/07	0	0.00	108	83.06	83.00	-108	6,658	-1.62%	大賣/鉅額交易
2020/04/06	41	80.53	8	80.83	81.80	33	6,569	0.50%
2020/04/01	30	78.38	12	78.22	78.90	18	6,473	0.28%
2020/03/31	6	76.80	5	76.50	77.70	1	6,388	0.02%
2020/03/30	2	75.00	2	74.50	74.10	0	6,324	0.00%
2020/03/27	5	76.38	6	76.03	75.60	-1	6,358	-0.02%
2020/03/26	7	75.86	3	75.77	75.80	4	6,378	0.06%
2020/03/25	0	0.00	2	77.00	75.30	-2	6,323	-0.03%
2020/03/24	40	75.35	17	74.54	74.60	23	6,241	0.37%
2020/03/23	4	71.00	4	70.20	72.50	0	6,196	0.00%
2020/03/20	40	74.33	28	73.68	73.00	12	6,100	0.20%
2020/03/19	26	75.22	18	72.52	71.60	8	5,881	0.14%
2020/03/18	7	79.37	6	79.57	79.50	1	5,633	0.02%
2020/03/17	43	81.73	44	80.28	78.60	-1	5,468	-0.02%
2020/03/16	48	85.96	38	85.79	83.60	10	5,091	0.20%
2020/03/13	23	81.28	22	80.36	84.40	1	4,749	0.02%
2020/03/12	2	81.05	4	81.55	81.00	-2	4,251	-0.05%
2020/03/11	9	83.10	8	83.54	83.00	1	4,036	0.02%
2020/03/10	3	81.30	9	81.39	83.30	-6	3,777	-0.16%
2020/03/09	7	80.09	16	80.43	78.60	-9	3,560	-0.25%
2020/03/06	8	78.63	16	79.21	78.70	-8	3,313	-0.24%
2020/03/05	1	77.40	3	77.70	77.50	-2	3,167	-0.06%
2020/03/04	2	77.30	4	76.53	75.90	-2	3,118	-0.06%
2020/03/03	6	78.03	8	78.34	78.10	-2	3,053	-0.07%
2020/03/02	11	78.18	8	77.69	79.00	3	2,907	0.10%
2020/02/27	27	78.42	44	77.30	73.60	-17	2,709	-0.63%
2020/02/26	12	76.38	22	76.26	77.00	-10	2,456	-0.41%
2020/02/25	0	0.00	2	73.15	73.40	-2	2,230	-0.09%
2020/02/24	10	73.00	0	0.00	73.20	10	2,209	0.45%
2020/02/21	0	0.00	8	72.86	73.10	-8	2,184	-0.37%
2020/02/19	2	72.05	12.2	72.35	72.30	-10.2	2,161	-0.47%
2020/02/18	7	72.84	10	72.92	71.80	-3	2,151	-0.14%
2020/02/17	13	72.09	4	71.85	72.30	9	2,152	0.42%
2020/02/12	3	68.90	0	0.00	68.70	3	2,164	0.14%
2020/02/11	3	68.97	2	68.70	68.50	1	2,196	0.05%
2020/02/10	1	67.10	3	66.67	67.80	-2	2,236	-0.09%
2020/02/06	1	69.60	0	0.00	68.90	1	2,498	0.04%
2020/02/05	2	68.10	0	0.00	68.10	2	2,498	0.08%
2020/02/04	2	67.80	0	0.00	67.80	2	2,508	0.08%
2020/02/03	0	0.00	4	65.90	66.90	-4	2,519	-0.16%
2020/01/31	5	67.92	0	0.00	68.60	5	2,555	0.20%
2020/01/30	0	0.00	53	67.02	66.90	-53	2,568	-2.06%
2020/01/20	0	0.00	2	71.80	71.80	-2	2,529	-0.08%
2020/01/17	1	71.80	0	0.00	71.80	1	2,589	0.04%
2020/01/16	6	71.80	0	0.00	72.60	6	2,596	0.23%
2020/01/14	21	72.38	12	72.28	72.30	9	2,602	0.35%
2020/01/13	7	73.41	8	74.05	72.50	-1	2,575	-0.04%
2020/01/10	3	70.20	1.2	70.35	70.10	1.8	2,429	0.07%
2020/01/09	1.1	69.36	1	68.60	68.50	0.1	2,378	0.00%
2020/01/08	3.1	68.55	1	69.00	68.00	2.1	2,370	0.09%
2020/01/07	2	70.85	0	0.00	70.30	2	2,375	0.08%
2020/01/06	0.1	71.30	0	0.00	71.10	0.1	2,437	0.00%
2020/01/03	0	0.00	3	72.00	71.40	-3	2,505	-0.12%
2020/01/02	5	72.84	1	72.60	72.60	4	2,547	0.16%
2019/12/31	0	0.00	1	72.20	72.20	-1	2,540	-0.04%
2019/12/26	12	72.60	0	0.00	72.10	12	2,562	0.47%
2019/12/25	8	72.94	2	72.70	72.60	6	2,559	0.23%
2019/12/24	24	76.07	26	75.25	75.00	-2	2,531	-0.08%
2019/12/23	8	74.86	6	75.37	75.80	2	2,496	0.08%
2019/12/20	0	0.00	5	72.80	73.20	-5	2,407	-0.21%
2019/12/19	11	73.10	6	72.80	72.70	5	2,446	0.20%
2019/12/18	1	73.00	0	0.00	73.20	1	2,448	0.04%
2019/12/17	0	0.00	1	72.20	72.00	-1	2,433	-0.04%
2019/12/16	0	0.00	1	72.20	72.00	-1	2,484	-0.04%
2019/12/11	0.2	71.30	1	71.40	71.20	-0.8	2,681	-0.03%
2019/12/05	0	0.00	3	71.40	71.20	-3	2,834	-0.11%
2019/12/04	0	0.00	3	71.20	71.20	-3	2,892	-0.10%
2019/12/02	1	70.60	0	0.00	70.60	1	2,969	0.03%
2019/11/29	1	71.30	0	0.00	71.40	1	3,058	0.03%
2019/11/28	0	0.00	40	72.50	72.20	-40	3,064	-1.31%
2019/11/27	0	0.00	1	73.30	73.10	-1	3,066	-0.03%
2019/11/26	41	73.31	0	0.00	73.80	41	3,088	1.33%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/22	3	72.10	48	72.01	71.80	-45	3,144	-1.43%
2019/11/21	3	71.73	0	0.00	71.90	3	3,146	0.10%
2019/11/15	7	73.60	0	0.00	72.80	7	3,217	0.22%
2019/11/14	0	0.00	5	74.70	72.50	-5	3,203	-0.16%
2019/11/13	3	74.60	1	75.00	74.20	2	3,175	0.06%
2019/11/12	2	75.15	1	74.70	74.60	1	3,174	0.03%
2019/11/11	2	74.25	2	73.10	73.00	0	3,136	0.00%
2019/11/08	0	0.00	2	76.50	75.60	-2	3,100	-0.06%
2019/11/07	34	75.59	3	75.53	76.30	31	3,072	1.01%
2019/11/06	10	76.21	13	75.85	75.20	-3	3,027	-0.10%
2019/11/05	30	76.28	16	75.83	75.00	14	2,937	0.48%
2019/11/04	20	73.35	3	73.27	73.10	17	2,784	0.61%
2019/11/01	4	72.45	2	73.00	72.80	2	2,777	0.07%
2019/10/30	9	71.81	5	72.42	72.40	4	2,853	0.14%
2019/10/29	5	71.58	1	71.60	70.50	4	2,838	0.14%
2019/10/25	21	74.07	20	73.50	71.50	1	3,007	0.03%
2019/10/24	4	73.85	7	73.30	73.80	-3	3,101	-0.10%
2019/10/23	2	73.75	14	73.86	73.50	-12	3,136	-0.38%
2019/10/22	2	74.80	0	0.00	74.70	2	3,198	0.06%
2019/10/21	1	74.40	0	0.00	74.40	1	3,257	0.03%
2019/10/18	0	0.00	3	75.03	75.10	-3	3,344	-0.09%
2019/10/17	2	75.70	0	0.00	75.20	2	3,452	0.06%
2019/10/15	2	76.70	0	0.00	76.00	2	4,065	0.05%
2019/10/14	1	77.60	2	78.70	77.60	-1	4,178	-0.02%
2019/10/09	2	77.15	4	77.13	77.40	-2	4,093	-0.05%
2019/10/08	6	76.97	11	76.68	76.20	-5	4,021	-0.12%
2019/10/04	0	0.00	1	74.60	74.50	-1	3,973	-0.03%
2019/10/03	2	75.10	1	74.70	74.60	1	4,037	0.02%
2019/10/02	3	75.43	0	0.00	75.30	3	4,017	0.07%
2019/09/27	1	74.20	0	0.00	73.90	1	4,033	0.02%
2019/09/26	3	75.43	0	0.00	75.30	3	4,005	0.07%
2019/09/24	0	0.00	1	77.00	77.00	-1	3,966	-0.03%
2019/09/20	1	75.80	2	76.60	75.80	-1	3,914	-0.03%
2019/09/19	1	76.80	2	76.30	76.30	-1	3,899	-0.03%
2019/09/18	38	78.11	10	77.80	77.70	28	3,860	0.73%
2019/09/17	10	78.40	0	0.00	77.30	10	3,835	0.26%
2019/09/16	9	78.93	14	79.03	77.50	-5	3,934	-0.13%
2019/09/12	14	76.84	13	77.06	76.80	1	3,825	0.03%
2019/09/11	1	77.00	6	76.53	76.60	-5	3,803	-0.13%
2019/09/10	1	75.90	10	74.10	74.80	-9	3,744	-0.24%
2019/09/09	1	76.90	1	75.20	75.20	0	3,710	0.00%
2019/09/06	1	74.50	1	76.10	76.00	0	3,696	0.00%
2019/09/04	13	75.00	5	74.80	74.90	8	3,762	0.21%
2019/09/03	14	73.71	26	73.90	74.10	-12	3,726	-0.32%
2019/09/02	1	69.40	6	70.93	71.60	-5	3,675	-0.14%
2019/08/28	8	69.25	7	69.77	68.00	1	3,922	0.03%
2019/08/27	2	70.65	0	0.00	70.00	2	3,929	0.05%
2019/08/26	2	70.65	0	0.00	71.30	2	3,998	0.05%
2019/08/23	18	70.96	22	71.49	71.50	-4	3,993	-0.10%
2019/08/22	10	71.77	0	0.00	71.30	10	3,966	0.25%
2019/08/21	0	0.00	4	72.60	73.00	-4	3,928	-0.10%
2019/08/20	4	72.00	0	0.00	72.10	4	3,923	0.10%
2019/08/19	3	73.77	1	73.30	72.90	2	3,923	0.05%
2019/08/16	0	0.00	2	73.55	73.50	-2	3,934	-0.05%
2019/08/15	1	71.40	0	0.00	71.40	1	3,938	0.03%
2019/08/12	21	74.65	20	74.77	74.30	1	4,085	0.02%
2019/08/08	0	0.00	7	74.29	74.30	-7	4,088	-0.17%
2019/08/07	0	0.00	1	72.90	72.10	-1	4,098	-0.02%
2019/08/06	6	71.08	6	71.53	72.60	0	4,114	0.00%
2019/08/02	13	73.14	3	72.50	73.40	10	4,112	0.24%
2019/08/01	6	75.58	1	75.70	75.40	5	4,051	0.12%
2019/07/31	36	76.54	32	76.58	76.60	4	4,034	0.10%
2019/07/30	49	78.45	20	77.01	75.80	29	4,001	0.72%
2019/07/29	8	80.16	4	81.40	79.90	4	3,882	0.10%
2019/07/26	9	81.93	29	81.74	81.60	-20	3,842	-0.52%
2019/07/25	8	79.85	78	79.83	79.80	-70	3,739	-1.87%
2019/07/24	13	79.77	50	80.68	79.80	-37	3,714	-1.00%
2019/07/23	81	78.67	4	79.15	79.00	77	3,639	2.12%
2019/07/22	40	79.21	0	0.00	78.80	40	3,615	1.11%
2019/07/19	11	79.15	15	78.96	79.20	-4	3,610	-0.11%
2019/07/18	22	79.13	19	78.83	76.80	3	3,515	0.09%
2019/07/17	30	76.82	36	78.54	78.10	-6	3,303	-0.18%
2019/07/16	0	0.00	3	73.23	74.00	-3	2,902	-0.10%
2019/07/15	4	69.20	1	68.80	69.30	3	2,751	0.11%
2019/07/12	0	0.00	1	70.00	69.60	-1	2,834	-0.04%
2019/07/11	0	0.00	6	70.00	69.80	-6	2,876	-0.21%
2019/07/10	4	70.18	2	70.30	70.30	2	2,876	0.07%
2019/07/09	10	70.73	11	70.77	70.50	-1	2,869	-0.03%
2019/07/08	0	0.00	1	68.50	69.00	-1	2,834	-0.04%
2019/07/04	2	69.05	3	68.80	69.00	-1	2,863	-0.03%
2019/07/02	2	66.70	0	0.00	67.00	2	2,871	0.07%
2019/07/01	11	65.52	0	0.00	65.10	11	2,891	0.38%
2019/06/28	11	65.04	10	65.20	64.90	1	2,906	0.03%
2019/06/27	1	65.50	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	1	66.50	66.40	-1	2,975	-0.03%
2019/06/25	1	66.60	5	66.48	66.20	-4	3,000	-0.13%
2019/06/24	5	65.54	12	65.71	66.10	-7	3,004	-0.23%
2019/06/21	1	66.80	1	67.00	66.90	0	2,962	0.00%
2019/06/14	1	69.90	0	0.00	69.60	1	3,334	0.03%
2019/06/12	3	70.83	4	70.73	70.00	-1	3,290	-0.03%
2019/06/11	0	0.00	2	69.70	69.30	-2	3,206	-0.06%
2019/06/10	1	70.10	1	69.20	70.10	0	3,183	0.00%
2019/06/05	16	68.49	17	68.01	68.60	-1	3,078	-0.03%
2019/06/04	0	0.00	7	66.00	66.00	-7	2,931	-0.24%
2019/06/03	17	65.28	17	65.57	64.10	0	2,900	0.00%
2019/05/31	7	65.30	3	65.00	65.40	4	2,850	0.14%
2019/05/28	1	62.50	0	0.00	62.20	1	2,772	0.04%
2019/05/27	1	62.20	0	0.00	62.20	1	2,780	0.04%
2019/05/24	1	63.40	53	62.60	62.30	-52	2,789	-1.86%
2019/05/23	14	63.59	1	63.60	63.10	13	2,807	0.46%
2019/05/22	1	63.50	0	0.00	62.40	1	2,851	0.04%
2019/05/21	1	64.90	1	63.70	63.10	0	2,864	0.00%
2019/05/20	44	65.55	10	64.58	64.40	34	2,977	1.14%
2019/05/17	5	60.40	5	60.20	60.80	0	2,901	0.00%
2019/05/15	1	62.00	3	61.53	62.60	-2	2,945	-0.07%
2019/05/14	2	59.90	0	0.00	60.40	2	2,978	0.07%
2019/05/13	3	59.73	0	0.00	59.00	3	3,060	0.10%
2019/05/10	1	60.70	1	61.00	60.80	0	3,121	0.00%
2019/05/09	1	62.20	0	0.00	62.00	1	3,214	0.03%
2019/05/08	6	62.85	3	64.50	62.70	3	3,271	0.09%
2019/05/07	5	64.12	5	64.04	63.70	0	3,348	0.00%
2019/05/06	12	63.34	9	63.74	63.60	3	3,616	0.08%
2019/05/03	2	63.40	10	63.20	63.50	-8	3,946	-0.20%
2019/05/02	2	63.30	26	64.09	62.40	-24	4,045	-0.59%
2019/04/30	2	62.20	74	61.31	60.90	-72	4,023	-1.79%
2019/04/29	1	62.30	0	0.00	62.00	1	4,088	0.02%
2019/04/26	0	0.00	6	63.60	62.40	-6	4,083	-0.15%
2019/04/25	12	65.46	1	65.30	64.60	11	4,066	0.27%
2019/04/24	11	69.35	0	0.00	68.40	11	4,033	0.27%
2019/04/23	90	69.44	6	69.97	68.20	84	4,058	2.07%
2019/04/22	2	69.50	0	0.00	68.90	2	4,040	0.05%
2019/04/19	0	0.00	131	69.08	68.20	-131	4,055	-3.23%	大賣/鉅額交易
2019/04/18	3	68.90	1	69.50	70.00	2	4,143	0.05%
2019/04/17	1	70.00	0	0.00	69.40	1	4,083	0.02%
2019/04/15	1	72.50	1	72.30	72.50	0	4,159	0.00%
2019/04/12	4	72.45	0	0.00	71.90	4	4,313	0.09%
2019/04/11	0	0.00	5	75.06	74.00	-5	4,398	-0.11%
2019/04/10	1	73.80	0	0.00	74.50	1	4,433	0.02%
2019/04/09	0	0.00	1	73.60	73.60	-1	4,515	-0.02%
2019/04/08	3	74.30	1	74.60	74.10	2	4,521	0.04%
2019/04/03	5	73.42	0	0.00	73.70	5	4,517	0.11%
2019/04/02	0	0.00	3	72.20	72.00	-3	4,550	-0.07%
2019/04/01	1	71.90	2	71.90	71.70	-1	4,815	-0.02%
2019/03/29	1	74.20	1	73.30	74.00	0	4,907	0.00%
2019/03/28	0	0.00	5	71.76	71.40	-5	4,929	-0.10%
2019/03/27	0	0.00	3	73.40	72.80	-3	4,948	-0.06%
2019/03/25	1	74.20	1	75.20	74.00	0	5,074	0.00%
2019/03/22	2	75.85	1	74.70	76.30	1	5,057	0.02%
2019/03/21	6	76.53	4	75.65	74.20	2	5,039	0.04%
2019/03/20	8	75.46	10	75.62	75.80	-2	4,979	-0.04%
2019/03/19	14	71.39	6	71.53	72.50	8	4,803	0.17%
2019/03/14	2	68.85	1	70.20	68.20	1	4,799	0.02%
2019/03/13	2	69.30	0	0.00	69.00	2	4,848	0.04%
2019/03/12	0	0.00	3	70.37	69.10	-3	4,923	-0.06%
2019/03/07	1	67.20	3	67.87	67.30	-2	5,365	-0.04%
2019/03/06	1	69.30	0	0.00	68.80	1	5,518	0.02%
2019/03/05	1	69.00	8	69.00	68.90	-7	5,601	-0.12%
2019/03/04	9	70.10	11	70.52	69.10	-2	5,658	-0.04%
2019/02/27	11	68.99	1	69.00	69.40	10	5,910	0.17%
2019/02/22	10	71.40	0	0.00	70.10	10	6,109	0.16%
2019/02/21	5	72.06	3	71.07	71.00	2	6,109	0.03%
2019/02/20	6	70.12	20	70.11	70.10	-14	6,103	-0.23%
2019/02/19	36	70.77	20	71.52	70.10	16	6,159	0.26%
2019/02/18	0	0.00	10	68.70	68.50	-10	6,167	-0.16%
2019/02/15	0	0.00	2	69.10	68.20	-2	6,632	-0.03%
2019/02/13	7	69.23	7	69.09	68.70	0	6,744	0.00%
2019/02/12	1	70.00	2	71.40	70.00	-1	6,721	-0.01%
2019/02/11	6	70.58	35	70.20	69.90	-29	6,675	-0.43%
2019/01/30	8	66.90	6	67.53	65.80	2	6,692	0.03%
2019/01/29	8	66.58	9	66.50	66.90	-1	6,755	-0.01%
2019/01/28	6	66.42	2	66.15	66.30	4	6,809	0.06%
2019/01/25	13	65.30	19	65.01	64.40	-6	6,929	-0.09%
2019/01/24	29	63.81	30	63.32	65.60	-1	6,718	-0.01%
2019/01/23	21	59.52	14	59.39	60.00	7	6,490	0.11%
2019/01/22	6	56.17	10	56.26	56.30	-4	6,503	-0.06%
2019/01/21	12	55.07	21	54.44	55.20	-9	6,652	-0.14%
2019/01/17	1	57.90	1	58.70	56.60	0	6,808	0.00%
2019/01/16	4	57.73	4	58.13	57.80	0	6,925	0.00%
2019/01/15	3	56.20	5	56.36	56.50	-2	7,096	-0.03%
2019/01/11	1	55.80	1	54.50	54.60	0	7,486	0.00%
2019/01/10	6	55.23	8	55.44	55.10	-2	7,773	-0.03%
2019/01/08	15	52.69	15	52.88	52.50	0	7,968	0.00%
2019/01/07	14	53.22	15	53.45	52.80	-1	8,129	-0.01%
2019/01/04	17	53.82	24	54.47	52.50	-7	8,277	-0.08%
2019/01/03	16	58.17	81	58.20	58.30	-65	8,492	-0.77%
2019/01/02	28	61.95	18	61.75	61.10	10	8,680	0.12%
2018/12/28	21	65.78	49	65.66	65.00	-28	8,801	-0.32%
2018/12/27	7	63.59	7	63.93	63.70	0	9,037	0.00%
2018/12/26	20	64.12	13	64.45	63.20	7	9,370	0.07%
2018/12/25	24	65.33	16	65.48	65.00	8	9,769	0.08%
2018/12/24	95	67.44	45	67.40	67.10	50	10,018	0.50%
2018/12/22	15	63.74	8	63.48	65.00	7	10,207	0.07%
2018/12/21	22	58.87	14	58.13	59.10	8	10,623	0.08%
2018/12/20	1	59.60	1	59.60	59.00	0	10,960	0.00%
2018/12/19	12	60.18	5	61.40	60.50	7	11,468	0.06%
2018/12/18	25	62.20	0	0.00	61.00	25	11,953	0.21%
2018/12/17	14	63.40	15	63.17	63.20	-1	12,303	-0.01%
2018/12/14	22	63.21	17	63.21	63.20	5	12,465	0.04%
2018/12/13	7	65.57	7	68.00	65.00	0	12,579	0.00%
2018/12/12	6	66.15	5	65.06	66.20	1	12,862	0.01%
2018/12/11	6	64.40	6	64.48	64.50	0	13,107	0.00%
2018/12/10	16	65.84	16	65.24	64.30	0	13,465	0.00%
2018/12/07	10	64.10	7	64.49	64.40	3	13,711	0.02%
2018/12/06	7	64.91	9	65.89	64.80	-2	14,114	-0.01%
2018/12/05	19	66.55	13	67.27	66.90	6	14,250	0.04%
2018/12/04	19	69.12	24	69.38	69.20	-5	14,513	-0.03%
2018/12/03	7	69.00	2	68.60	68.30	5	14,797	0.03%
2018/11/30	24	67.31	24	68.15	67.80	0	14,973	0.00%
2018/11/29	16	70.15	62	69.40	68.20	-46	14,764	-0.31%
2018/11/28	61	70.88	7	71.79	71.00	54	14,595	0.37%
2018/11/27	10	72.67	11	72.57	73.00	-1	14,535	-0.01%
2018/11/26	37	70.69	71	70.96	72.30	-34	14,478	-0.23%
2018/11/23	66	75.07	36	75.59	74.80	30	14,229	0.21%
2018/11/22	7	78.46	1	79.80	76.50	6	14,115	0.04%
2018/11/21	17	80.49	4	81.40	80.30	13	14,052	0.09%
2018/11/20	3	80.17	1	80.30	80.00	2	14,013	0.01%
2018/11/19	6	80.32	2	81.15	80.70	4	14,004	0.03%
2018/11/16	23	81.24	11	80.72	80.30	12	14,049	0.09%
2018/11/15	27	83.83	21	83.24	82.20	6	13,976	0.04%
2018/11/14	43	85.15	63	85.78	83.80	-20	13,824	-0.14%
2018/11/13	4	79.33	4	79.73	80.90	0	13,419	0.00%
2018/11/12	14	80.89	16	80.59	80.20	-2	13,402	-0.01%
2018/11/09	6	78.62	5	79.06	79.80	1	13,327	0.01%
2018/11/08	12	81.08	18	79.82	78.50	-6	13,296	-0.05%
2018/11/07	35	81.25	38	80.73	80.30	-3	13,236	-0.02%
2018/11/06	19	80.78	15	80.81	79.50	4	13,157	0.03%
2018/11/05	18	79.39	17	79.66	78.60	1	12,993	0.01%
2018/11/02	29	79.84	33	78.46	77.70	-4	12,891	-0.03%
2018/11/01	9	74.40	5	74.94	74.50	4	12,665	0.03%
2018/10/31	8	75.04	8	74.68	74.30	0	12,596	0.00%
2018/10/30	15	71.87	18	72.73	74.20	-3	12,473	-0.02%
2018/10/29	12	75.34	7	75.60	72.20	5	12,330	0.04%
2018/10/26	4	80.40	6	79.63	77.10	-2	12,151	-0.02%
2018/10/25	12	78.49	32.6	78.82	80.00	-20.6	12,043	-0.17%
2018/10/24	17	81.23	12	81.77	81.10	5	11,906	0.04%
2018/10/23	24	82.71	26	82.77	81.40	-2	11,815	-0.02%
2018/10/22	27	80.66	28	80.59	81.80	-1	11,596	-0.01%
2018/10/19	50	76.69	57	77.89	78.70	-7	11,432	-0.06%
2018/10/18	66	74.81	77	74.68	76.90	-11	11,219	-0.10%
2018/10/17	22	75.97	20	76.10	75.00	2	10,919	0.02%
2018/10/16	92	76.25	86	76.40	75.50	6	10,849	0.06%
2018/10/15	58	79.45	34	78.95	78.00	24	10,703	0.22%
2018/10/12	57	79.45	48	79.90	81.00	9	10,551	0.09%
2018/10/11	55	79.46	30	79.65	77.40	25	10,349	0.24%
2018/10/09	63	84.41	78	84.81	86.00	-15	10,213	-0.15%
2018/10/08	57	84.71	44	85.06	83.00	13	10,041	0.13%
2018/10/05	44	85.95	47	86.47	86.00	-3	9,870	-0.03%
2018/10/04	165	86.87	177	85.03	88.90	-12	9,556	-0.13%	大買/大賣/
2018/10/03	173	87.66	160	88.37	84.30	13	9,225	0.14%	大買/大賣/
2018/10/02	80	91.30	78	90.97	90.00	2	8,836	0.02%
2018/10/01	123.5	90.55	84	91.47	92.50	39.5	8,548	0.46%	大買/
2018/09/28	84	96.66	80	95.14	90.90	4	8,092	0.05%
2018/09/27	104	97.79	76	97.99	99.00	28	7,571	0.37%	大買/
2018/09/26	122	96.78	133.5	94.76	100.00	-11.5	7,234	-0.16%	大買/大賣/
2018/09/25	110.1	95.42	200	96.37	91.40	-90	6,718	-1.34%	大買/大賣/
2018/09/21	150	89.96	167	89.62	93.50	-17	6,141	-0.28%	大買/大賣/
2018/09/20	20	85.77	25	85.12	86.20	-5	5,790	-0.09%
2018/09/19	18	84.59	20	84.84	84.40	-2	5,686	-0.04%
2018/09/18	51	84.80	49	84.39	83.50	2	5,687	0.04%
2018/09/17	115	83.91	125	83.04	85.20	-10	5,506	-0.18%	大買/大賣/
2018/09/14	33	80.20	45	79.22	80.00	-12	5,357	-0.22%
2018/09/13	47	84.03	24	84.78	83.10	23	5,057	0.45%
2018/09/12	202	84.29	185	83.29	85.00	17	4,890	0.35%	大買/大賣/
2018/09/11	27	78.37	30	77.60	79.50	-3	5,000	-0.06%
2018/09/10	75	75.58	82	76.06	77.50	-7	4,947	-0.14%
2018/09/07	133	73.78	139	74.00	74.50	-6	4,690	-0.13%	大買/大賣/
2018/09/06	30	70.76	30.2	70.98	69.30	-0.2	4,552	0.00%
2018/09/05	1	69.70	31	66.98	69.70	-30	4,361	-0.69%
2018/09/04	10	63.40	10	63.00	63.40	0	4,267	0.00%
2018/09/03	10	62.60	11	63.42	62.60	-1	4,278	-0.02%
2018/08/31	1	64.90	2	64.40	63.80	-1	4,283	-0.02%
2018/08/30	13	64.21	15	63.65	64.10	-2	4,310	-0.05%
2018/08/29	2	62.70	1	63.00	62.20	1	4,346	0.02%
2018/08/28	6	62.13	5	62.40	62.00	1	4,388	0.02%
2018/08/27	5	62.74	0	0.00	62.70	5	4,500	0.11%
2018/08/24	13	62.04	10	62.60	62.00	3	4,559	0.07%
2018/08/23	11	63.89	16	64.18	62.90	-5	4,554	-0.11%
2018/08/22	3	61.40	0	0.00	60.80	3	4,475	0.07%
2018/08/20	11	61.52	11	59.37	61.50	0	4,545	0.00%
2018/08/17	9	60.83	6	60.83	60.50	3	4,488	0.07%
2018/08/16	2	61.30	2	60.80	62.80	0	4,435	0.00%
2018/08/15	2	62.00	3	63.00	62.00	-1	4,526	-0.02%
2018/08/14	5	63.60	0	0.00	63.60	5	4,522	0.11%
2018/08/13	4	62.48	7	62.57	62.00	-3	4,511	-0.07%
2018/08/10	13	65.87	2	66.20	65.10	11	4,476	0.25%
2018/08/09	6	67.00	5	66.00	66.70	1	4,462	0.02%
2018/08/07	4	68.60	4	68.85	68.90	0	4,430	0.00%
2018/08/06	0	0.00	3	69.60	68.80	-3	4,434	-0.07%
2018/08/03	5	69.38	6	69.50	69.70	-1	4,453	-0.02%
2018/08/02	3	68.43	3	68.47	68.80	0	4,448	0.00%
2018/08/01	2	69.40	0	0.00	69.30	2	4,488	0.04%
2018/07/31	3	68.67	4	69.13	69.30	-1	4,509	-0.02%
2018/07/30	9	69.40	8	69.75	68.70	1	4,552	0.02%
2018/07/27	7	68.81	5	68.76	68.80	2	4,530	0.04%
2018/07/26	5	67.06	6	68.43	68.30	-1	4,516	-0.02%
2018/07/25	6	71.30	1	71.20	69.80	5	4,465	0.11%
2018/07/24	6	70.48	18	70.33	70.10	-12	4,457	-0.27%
2018/07/23	15	70.84	5	70.66	70.00	10	4,763	0.21%
2018/07/20	3	69.10	3	67.93	69.00	0	4,936	0.00%
2018/07/19	4	68.35	1	68.10	68.30	3	4,961	0.06%
2018/07/18	5	67.58	4	68.30	68.10	1	4,975	0.02%
2018/07/17	16	70.64	11	68.72	67.20	5	4,953	0.10%
2018/07/16	15	68.61	22	68.81	70.60	-7	4,762	-0.15%
2018/07/13	1	64.40	2	63.95	64.20	-1	4,662	-0.02%
2018/07/12	10	64.60	10	64.90	64.50	0	4,647	0.00%
2018/07/11	2	65.00	2	64.95	64.70	0	4,662	0.00%
2018/07/10	6	64.78	10	64.50	65.40	-4	4,665	-0.09%
2018/07/09	3	63.13	2	63.05	63.40	1	4,700	0.02%
2018/07/06	12	61.32	11	60.66	61.30	1	4,740	0.02%
2018/07/05	5	61.26	5	61.46	61.00	0	5,370	0.00%
2018/07/04	9	61.24	7	61.14	62.40	2	6,067	0.03%
2018/07/03	8	60.96	7	62.06	60.10	1	6,390	0.02%
2018/07/02	6	62.15	7	62.93	62.30	-1	6,626	-0.02%
2018/06/29	6	64.30	5	64.56	63.50	1	7,054	0.01%
2018/06/28	12	63.64	13	63.72	63.90	-1	7,658	-0.01%
2018/06/27	18	65.16	13	65.08	62.70	5	8,332	0.06%
2018/06/26	24	63.28	24	63.51	64.90	0	8,802	0.00%
2018/06/25	14	63.81	10	63.35	62.10	4	8,792	0.05%
2018/06/22	9	64.44	6	63.10	61.60	3	8,963	0.03%
2018/06/21	20	68.60	8	69.46	66.20	12	9,315	0.13%
2018/06/20	25	70.19	25	70.08	70.20	0	9,496	0.00%
2018/06/19	3	66.00	9	67.14	69.50	-6	9,680	-0.06%
2018/06/15	20	63.74	12	63.53	63.20	8	9,827	0.08%
2018/06/14	25	64.70	12	64.93	62.50	13	9,898	0.13%
2018/06/13	0	0.00	3	60.17	60.60	-3	10,054	-0.03%
2018/06/12	1	55.40	0	0.00	55.10	1	10,117	0.01%
2018/06/07	2	57.55	1	56.70	56.60	1	10,840	0.01%
2018/06/06	1	57.40	2	59.10	58.90	-1	11,129	-0.01%
2018/06/05	2	57.95	8	56.68	56.20	-6	11,160	-0.05%
2018/06/04	6	58.13	7	58.00	58.00	-1	11,225	-0.01%
2018/06/01	8	49.67	7	53.14	54.20	1	11,274	0.01%
2018/05/31	2	50.30	0	0.00	49.35	2	11,491	0.02%
2018/05/29	2	51.50	5	51.40	50.50	-3	11,998	-0.03%
2018/05/28	17	51.21	10	51.36	50.30	7	12,283	0.06%
2018/05/25	5	55.94	8	56.83	55.10	-3	12,605	-0.02%
2018/05/24	20	58.96	1	59.20	59.00	19	13,238	0.14%
2018/05/23	14	59.24	7	59.73	59.20	7	13,666	0.05%
2018/05/21	0	0.00	1	53.00	53.50	-1	14,389	-0.01%
2018/05/16	2	51.45	0	0.00	51.40	2	15,251	0.01%
2018/05/15	3	51.27	0	0.00	51.00	3	15,889	0.02%
2018/05/14	12	50.11	0	0.00	49.60	12	16,541	0.07%
2018/05/09	1	45.60	2	47.05	49.00	-1	17,854	-0.01%
2018/05/08	12	49.88	1	50.50	46.80	11	17,929	0.06%
2018/05/07	2	49.50	2	50.00	52.00	0	17,936	0.00%
2018/04/27	13	72.05	21	71.10	73.80	-8	18,128	-0.04%
2018/04/26	8	76.05	20	76.81	73.70	-12	17,823	-0.07%
2018/04/25	4	80.90	4	79.98	81.80	0	17,643	0.00%
2018/04/24	6	81.75	4	84.50	81.00	2	17,647	0.01%
2018/04/23	4	82.80	1	82.00	83.50	3	17,918	0.02%
2018/04/20	3	82.67	17	82.79	82.60	-14	17,939	-0.08%
2018/04/19	0	0.00	1	84.30	83.50	-1	17,908	-0.01%
2018/04/18	15	83.23	1	84.90	83.10	14	17,921	0.08%
2018/04/17	2	83.00	0	0.00	83.00	2	17,958	0.01%
2018/04/16	0	0.00	14	84.93	82.60	-14	18,044	-0.08%
2018/04/13	9	81.71	5	83.10	84.80	4	18,169	0.02%
2018/04/12	1	84.00	9	84.72	85.00	-8	18,343	-0.04%
2018/04/11	76	83.10	72	84.20	86.00	4	18,776	0.02%
2018/04/10	114	90.37	51	93.99	83.30	63	18,412	0.34%	大買/
2018/04/09	54	86.78	51	88.24	92.50	3	17,913	0.02%
2018/04/03	28	83.20	39	83.16	84.10	-11	17,701	-0.06%
2018/04/02	40	81.74	5	83.82	81.70	35	17,646	0.20%
2018/03/31	28	81.53	46	81.70	80.50	-18	17,313	-0.10%
2018/03/30	25	80.49	38	80.76	83.40	-13	16,682	-0.08%
2018/03/29	48	73.66	40	73.87	75.90	8	15,958	0.05%
2018/03/28	18	69.85	2	69.40	69.00	16	15,366	0.10%
2018/03/27	10	70.04	11	70.49	69.50	-1	15,310	-0.01%
2018/03/26	22	68.89	15	69.50	70.00	7	15,026	0.05%
2018/03/23	20	65.86	36	66.06	67.50	-16	14,647	-0.11%
2018/03/22	38	66.54	34	67.15	65.70	4	14,338	0.03%
2018/03/21	31	65.95	16	66.10	65.70	15	13,650	0.11%
2018/03/20	3	63.77	2	64.40	64.30	1	13,424	0.01%
2018/03/19	6	64.82	42	65.52	63.10	-36	13,399	-0.27%
2018/03/16	2	62.00	7	62.77	61.20	-5	13,028	-0.04%
2018/03/15	1	60.30	5	61.50	61.40	-4	12,907	-0.03%
2018/03/14	5	61.82	4	61.98	61.00	1	12,787	0.01%
2018/03/13	20	63.02	11	61.09	60.00	9	12,630	0.07%
2018/03/12	21	58.67	43.3	60.07	62.90	-22.3	12,141	-0.18%
2018/03/09	5	57.64	6	57.30	57.20	-1	11,822	-0.01%
2018/03/08	4	57.78	15	58.02	58.50	-11	11,720	-0.09%
2018/03/07	4	59.45	8	60.66	58.00	-4	11,607	-0.03%
2018/03/06	21	60.40	10	60.39	60.70	11	11,486	0.10%
2018/03/05	13	59.67	2	60.85	59.00	11	11,234	0.10%
2018/03/02	16	62.58	15	62.25	61.80	1	10,941	0.01%
2018/03/01	42	62.71	59	63.12	63.50	-17	10,699	-0.16%
2018/02/27	53	62.22	49	60.46	62.50	4	10,391	0.04%
2018/02/26	17	57.60	11	57.09	59.00	6	10,017	0.06%
2018/02/23	31	66.95	33	64.54	56.50	-2	9,342	-0.02%
2018/02/22	7	60.19	23	60.77	62.70	-16	8,886	-0.18%
2018/02/21	11	54.85	15	55.63	57.00	-4	8,514	-0.05%
2018/02/12	17	49.31	12	51.48	51.90	5	8,049	0.06%
2018/02/09	14	47.81	12	47.87	47.20	2	7,837	0.03%
2018/02/08	15	47.85	26	46.90	46.30	-11	7,587	-0.14%
2018/02/07	123	52.86	99	54.18	48.95	24	7,199	0.33%	大買/
2018/02/06	42	59.31	14	55.25	52.20	28	6,565	0.43%
2018/02/05	22	56.07	20	57.27	58.00	2	5,914	0.03%
2018/02/02	23	51.94	14	52.69	52.80	9	5,273	0.17%
2018/02/01	14	46.48	13	46.47	48.00	1	4,891	0.02%
2018/01/31	6	42.61	8	43.65	43.65	-2	4,577	-0.04%
2018/01/30	1	39.70	5	40.12	39.70	-4	4,503	-0.09%
2018/01/29	1	39.25	0	0.00	39.70	1	4,515	0.02%
2018/01/26	10	42.00	1	39.75	40.00	9	4,440	0.20%
2018/01/24	5	42.50	14	41.53	41.55	-9	4,329	-0.21%
2018/01/23	31	40.98	0	41.20	41.60	31	4,313	0.72%
2018/01/22	0	0.00	2	39.00	39.45	-2	4,293	-0.05%
2018/01/19	11	38.41	0	0.00	37.55	11	4,297	0.26%
2018/01/18	0	0.00	1	37.50	37.50	-1	4,220	-0.02%
2018/01/17	12	33.88	8	33.59	34.10	4	4,175	0.10%
2018/01/12	1	44.50	11	44.15	40.70	-10	3,807	-0.26%
2018/01/11	2	44.65	2.1	45.20	45.20	-0.1	3,760	0.00%
2018/01/10	18	38.38	4	40.10	41.10	14	3,707	0.38%
2018/01/09	42	36.59	7	36.85	37.40	35	3,597	0.97%
2018/01/08	26	33.29	21	33.52	34.00	5	3,450	0.14%
2018/01/05	22	29.13	18	29.85	30.95	4	3,223	0.12%
2018/01/04	8	27.21	9	27.31	28.15	-1	2,767	-0.04%
2018/01/03	7	24.86	4	24.60	25.60	3	2,512	0.12%
2018/01/02	3	23.15	5	23.00	23.30	-2	2,309	-0.09%