鈦昇 (8027)-美商高盛券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.4
漲跌
▼0.2
漲幅
-0.22%
成交量
1,702張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	11	92.64	109	92.65	92.40	-98	3,790	-2.59%	大賣/
2024/04/26	5	95.64	163	94.64	92.60	-158	3,896	-4.05%	大賣/鉅額交易
2024/04/25	32	97.78	161	96.10	94.50	-129	4,034	-3.20%	大賣/鉅額交易
2024/04/24	378	97.35	44	94.36	97.70	334	4,137	8.07%	大買/鉅額交易
2024/04/23	93	93.64	107	92.13	91.10	-14	4,134	-0.34%	大賣/
2024/04/22	2	92.85	53	92.57	90.20	-51	4,222	-1.21%
2024/04/19	2	95.90	175	96.09	94.60	-173	4,352	-3.97%	大賣/鉅額交易
2024/04/18	62	99.70	194	98.20	99.60	-132	4,290	-3.08%	大賣/鉅額交易
2024/04/17	266	99.37	22	99.64	99.20	244	4,268	5.72%	大買/鉅額交易
2024/04/16	2	94.40	63	94.69	94.60	-61	4,217	-1.45%
2024/04/15	7	98.76	150	97.60	96.60	-143	4,193	-3.41%	大賣/鉅額交易
2024/04/12	8	99.96	168	100.02	100.50	-160	4,184	-3.82%	大賣/鉅額交易
2024/04/11	473	99.19	77	97.03	99.50	396	4,166	9.50%	大買/鉅額交易
2024/04/10	0	0.00	77	94.12	95.50	-77	4,100	-1.88%
2024/04/09	8	97.38	266	94.86	93.80	-258	4,093	-6.30%	大賣/鉅額交易
2024/04/08	4	97.40	236	97.01	98.10	-232	4,046	-5.73%	大賣/鉅額交易
2024/04/03	180	101.47	169	100.07	102.50	11	3,948	0.28%	大買/大賣/
2024/04/02	32	97.43	48	97.78	98.10	-16	3,829	-0.42%
2024/04/01	196	96.14	3	96.33	96.00	193	3,761	5.13%	大買/鉅額交易
2024/03/29	36	94.57	23	92.49	93.40	13	3,725	0.35%
2024/03/28	7	93.70	161	93.20	91.60	-154	3,701	-4.16%	大賣/鉅額交易
2024/03/27	51	95.38	50	95.22	95.90	1	3,660	0.03%
2024/03/26	6	93.15	94	93.44	92.20	-88	3,629	-2.42%
2024/03/25	71	94.49	65	94.74	94.70	6	3,606	0.17%
2024/03/22	32	91.87	115	92.01	91.90	-83	3,585	-2.31%	大賣/
2024/03/21	13	93.82	116	93.39	93.00	-103	3,572	-2.88%	大賣/鉅額交易
2024/03/20	21.4	93.76	60	94.90	93.00	-38.6	3,564	-1.08%
2024/03/19	77	95.41	92	95.74	95.50	-15	3,543	-0.42%
2024/03/18	18	90.57	90	91.47	91.70	-72	3,491	-2.06%
2024/03/15	62	90.61	90	90.11	89.50	-28	3,467	-0.81%
2024/03/14	132	91.83	117	92.51	91.80	15	3,432	0.44%	大買/大賣/
2024/03/13	24	94.98	166	96.84	94.80	-142	3,379	-4.20%	大賣/鉅額交易
2024/03/12	77	99.45	34	98.78	99.00	43	3,331	1.29%
2024/03/11	279	97.83	12	96.43	97.80	267	3,289	8.12%	大買/鉅額交易
2024/03/08	27	94.59	203	97.31	93.70	-176	3,237	-5.44%	大賣/鉅額交易
2024/03/07	139	99.38	290	98.36	100.00	-151	3,160	-4.78%	大買/大賣/鉅額交易
2024/03/06	56	97.25	70	97.44	97.80	-14	3,074	-0.46%
2024/03/05	115	95.14	26	95.98	96.40	89	3,038	2.93%	大買/
2024/03/04	356	97.17	34	98.19	95.40	322	2,995	10.75%	大買/鉅額交易
2024/03/01	96	99.70	248	97.62	97.30	-152	2,938	-5.17%	大賣/鉅額交易
2024/02/29	83	96.73	63	96.33	97.60	20	2,859	0.70%
2024/02/27	69	98.96	77	98.52	96.10	-8	2,840	-0.28%
2024/02/26	322	104.37	311	103.37	103.00	11	2,720	0.40%	大買/大賣/
2024/02/23	241	98.25	96	98.29	98.90	145	2,594	5.59%	大買/鉅額交易
2024/02/22	34	95.85	37	93.95	95.10	-3	2,461	-0.12%
2024/02/21	31	95.35	37	94.72	95.10	-6	2,385	-0.25%
2024/02/20	64	94.30	39	94.27	95.10	25	2,349	1.06%
2024/02/19	7	93.61	118	93.98	93.60	-111	2,296	-4.83%	大賣/鉅額交易
2024/02/16	87	93.10	160	93.60	94.90	-73	2,233	-3.27%	大賣/
2024/02/15	45	91.60	29	91.75	91.30	16	2,157	0.74%
2024/02/05	46	88.65	12	88.29	89.50	34	2,096	1.62%
2024/02/02	118	88.43	8	89.70	88.10	110	2,054	5.35%	大買/鉅額交易
2024/02/01	27	89.76	48	89.80	89.40	-21	2,020	-1.04%
2024/01/31	7	90.33	135	90.64	90.60	-128	1,985	-6.45%	大賣/鉅額交易
2024/01/30	97	88.92	19	88.32	88.80	78	1,901	4.10%
2024/01/29	8	87.54	26	87.78	87.70	-18	1,850	-0.97%
2024/01/26	123	87.12	87	89.40	87.00	36	1,814	1.98%	大買/
2024/01/25	86	87.05	30	88.15	88.30	56	1,712	3.27%
2024/01/24	537	88.85	333	89.21	87.60	204	1,612	12.65%	大買/大賣/鉅額交易
2024/01/23	95	87.49	13	88.26	88.30	82	1,348	6.08%
2024/01/22	79	85.65	62	85.72	86.20	17	1,259	1.35%
2024/01/19	25	84.48	77	82.44	84.70	-52	1,127	-4.61%
2024/01/18	19	80.24	259	81.16	82.20	-240	957	-25.08%	大賣/鉅額交易
2024/01/17	59	79.13	16	79.11	79.20	43	820	5.24%
2024/01/16	178	79.71	101	79.45	80.10	77	757	10.16%	大買/大賣/
2024/01/15	205	79.06	4	76.40	78.90	201	650	30.88%	大買/鉅額交易
2024/01/12	27	71.94	1	72.10	72.20	26	486	5.34%
2024/01/11	4	71.65	44	71.98	71.20	-40	481	-8.30%
2024/01/10	69	70.94	1	72.10	70.70	68	464	14.63%
2024/01/09	25	71.08	0	0.00	71.80	25	461	5.42%
2024/01/08	54	72.02	17	71.78	71.70	37	452	8.19%
2024/01/05	55	70.53	8	71.14	72.20	47	428	10.97%
2024/01/04	9	68.90	11	68.66	68.60	-2	394	-0.51%
2024/01/03	14	69.21	15	68.82	69.10	-1	393	-0.25%
2024/01/02	36	67.41	8	66.71	68.10	28	412	6.78%
2023/12/29	10	64.33	7	64.41	65.30	3	402	0.75%
2023/12/28	6	64.00	2	63.75	63.60	4	404	0.99%
2023/12/27	2	64.60	1	64.50	64.00	1	412	0.24%
2023/12/26	7	64.21	31	64.00	64.10	-24	433	-5.54%
2023/12/25	3	62.03	0	0.00	62.00	3	429	0.70%
2023/12/22	27	62.36	0	0.00	61.80	27	434	6.21%
2023/12/21	6	62.87	2	62.85	62.40	4	434	0.92%
2023/12/20	3	63.50	2	63.40	63.40	1	452	0.22%
2023/12/19	1	62.90	3	62.93	62.90	-2	468	-0.43%
2023/12/18	3	63.43	0	0.00	63.40	3	473	0.63%
2023/12/15	8	64.89	6	64.85	64.50	2	495	0.40%
2023/12/14	25	66.41	1	66.60	65.60	24	523	4.59%
2023/12/13	1	66.40	0	0.00	66.40	1	520	0.19%
2023/12/12	6	66.35	0	0.00	66.00	6	525	1.14%
2023/12/11	2	66.80	0	0.00	65.90	2	532	0.38%
2023/12/08	5	66.84	0	0.00	66.80	5	536	0.93%
2023/12/07	6	67.12	0	0.00	67.00	6	543	1.10%
2023/12/06	47	66.91	0	0.00	67.30	47	558	8.42%
2023/12/05	5	65.58	0	0.00	65.40	5	562	0.89%
2023/12/04	6	67.63	0	0.00	66.30	6	576	1.04%
2023/12/01	21	68.73	2	68.60	68.30	19	580	3.27%
2023/11/30	42	68.54	0	0.00	68.50	42	588	7.13%
2023/11/29	22	69.30	0	0.00	68.30	22	617	3.56%
2023/11/28	19	68.45	0	0.00	68.80	19	636	2.98%
2023/11/27	9	69.01	7	68.99	68.00	2	651	0.31%
2023/11/24	18	68.83	0	0.00	69.50	18	666	2.70%
2023/11/22	13.7	67.40	0	0.00	67.80	13.7	692	1.97%
2023/11/21	22	67.00	19	67.41	67.20	3	766	0.39%
2023/11/20	19	65.69	1	65.90	66.00	18	974	1.85%
2023/11/17	50	65.52	0	0.00	66.00	50	1,096	4.56%
2023/11/16	10	65.11	0	0.00	65.00	10	1,111	0.90%
2023/11/15	32	65.38	0	0.00	65.40	32	1,143	2.80%
2023/11/14	21	64.46	0	0.00	64.80	21	1,178	1.78%
2023/11/13	18	65.08	10	64.96	63.70	8	1,294	0.62%
2023/11/10	28	64.08	4	65.48	65.00	24	1,403	1.71%
2023/11/09	15	63.51	0	0.00	63.20	15	1,425	1.05%
2023/11/08	13	64.65	0	0.00	64.70	13	1,454	0.89%
2023/11/07	7	64.44	3	64.17	64.30	4	1,507	0.27%
2023/11/06	2	65.30	0	0.00	65.70	2	1,554	0.13%
2023/11/03	11	64.25	12	64.24	64.70	-1	1,639	-0.06%
2023/11/02	40	63.76	3	63.30	63.60	37	1,902	1.94%
2023/11/01	14	62.34	4	62.28	62.10	10	2,118	0.47%
2023/10/31	14	62.11	38	62.92	61.90	-24	2,232	-1.07%
2023/10/30	12	63.36	0	0.00	63.30	12	2,269	0.53%
2023/10/27	14	63.46	2	63.10	63.00	12	2,518	0.48%
2023/10/26	13	63.67	0	0.00	63.50	13	2,705	0.48%
2023/10/25	28	64.44	0	0.00	64.50	28	2,729	1.03%
2023/10/24	24	63.59	1	63.40	63.90	23	2,745	0.84%
2023/10/23	20	63.11	6	63.77	62.50	14	2,771	0.51%
2023/10/20	27	61.56	99	61.98	62.60	-72	2,810	-2.56%
2023/10/19	29	61.06	9	61.10	61.60	20	2,855	0.70%
2023/10/18	22	61.70	35	62.48	61.30	-13	2,866	-0.45%
2023/10/17	31	63.68	33	63.63	63.50	-2	2,898	-0.07%
2023/10/16	30	63.15	15	63.27	63.00	15	2,917	0.51%
2023/10/13	18	64.16	6	64.30	64.20	12	2,980	0.40%
2023/10/12	26	63.87	14	64.72	64.40	12	3,023	0.40%
2023/10/11	65	63.68	8	63.23	63.20	57	3,067	1.86%
2023/10/06	2	63.80	106	65.65	63.80	-104	3,066	-3.39%	大賣/鉅額交易
2023/10/05	15	68.69	3	68.50	68.80	12	3,029	0.40%
2023/10/04	6	68.48	18	68.63	68.40	-12	3,033	-0.40%
2023/10/03	4	70.33	30	70.51	70.00	-26	3,048	-0.85%
2023/10/02	29	71.40	20	70.41	71.20	9	3,048	0.30%
2023/09/28	3	70.70	6	70.33	70.50	-3	3,037	-0.10%
2023/09/27	32	69.58	5	70.50	70.30	27	3,041	0.89%
2023/09/26	23	70.14	38	69.31	68.80	-15	3,047	-0.49%
2023/09/25	88	70.50	88	70.46	70.20	0	3,050	0.00%
2023/09/22	83	69.41	13	68.45	70.00	70	3,030	2.31%
2023/09/21	15	67.79	29	67.44	67.20	-14	3,020	-0.46%
2023/09/20	7	68.40	58	70.34	68.40	-51	3,015	-1.69%
2023/09/19	9	69.59	52	70.12	69.60	-43	2,997	-1.43%
2023/09/18	5	67.68	14	67.77	67.70	-9	2,980	-0.30%
2023/09/15	2	68.10	47	68.51	68.40	-45	2,981	-1.51%
2023/09/14	7	68.50	24	68.74	68.70	-17	2,986	-0.57%
2023/09/13	3	67.10	15	67.33	67.20	-12	2,999	-0.40%
2023/09/12	0	0.00	33	66.92	66.50	-33	3,049	-1.08%
2023/09/11	14	67.09	58	67.28	66.70	-44	3,059	-1.44%
2023/09/08	10	68.89	30	69.13	68.90	-20	3,059	-0.65%
2023/09/07	16	69.27	86	69.78	70.00	-70	3,120	-2.24%
2023/09/06	14	68.78	34	68.99	68.70	-20	3,131	-0.64%
2023/09/05	42	69.23	66	69.25	68.80	-24	3,150	-0.76%
2023/09/04	140	69.66	38	69.56	69.10	102	3,248	3.14%	大買/鉅額交易
2023/09/01	16	73.78	98	72.80	72.00	-82	3,322	-2.47%
2023/08/31	35	72.83	56	72.86	73.30	-21	3,367	-0.62%
2023/08/30	33	73.48	87	73.27	72.40	-54	3,397	-1.59%
2023/08/29	39	73.35	16	73.33	73.80	23	3,427	0.67%
2023/08/28	30	73.12	68	74.15	72.90	-38	3,423	-1.11%
2023/08/25	41	76.07	71	76.16	74.80	-30	3,394	-0.88%
2023/08/24	96	76.15	117	77.26	76.90	-21	3,320	-0.63%	大賣/
2023/08/23	56	74.56	84	73.19	75.20	-28	3,104	-0.90%
2023/08/22	64	69.79	23	69.85	68.90	41	2,980	1.38%
2023/08/21	26	69.85	34	70.65	69.70	-8	2,962	-0.27%
2023/08/18	116	72.52	19	72.54	71.80	97	2,932	3.31%	大買/
2023/08/17	78	74.39	158	73.80	74.10	-80	2,893	-2.76%	大賣/
2023/08/16	38	71.97	154	71.94	72.50	-116	2,773	-4.18%	大賣/鉅額交易
2023/08/15	42	68.89	72	69.13	68.60	-30	2,659	-1.13%
2023/08/14	155	68.10	49	67.57	67.20	106	2,633	4.03%	大買/鉅額交易
2023/08/11	33	68.78	102	69.29	69.20	-69	2,604	-2.65%	大賣/
2023/08/10	164	67.43	37	67.68	67.10	127	2,550	4.98%	大買/鉅額交易
2023/08/09	91	71.06	172	70.33	70.20	-81	2,505	-3.23%	大賣/
2023/08/08	177	75.24	164	76.24	74.50	13	2,423	0.54%	大買/大賣/
2023/08/07	127	73.71	170	73.22	75.00	-43	2,170	-1.98%	大買/大賣/
2023/08/04	155	67.36	10	66.45	68.20	145	1,967	7.37%	大買/鉅額交易
2023/08/02	33	63.12	28	63.82	62.00	5	1,858	0.27%
2023/08/01	52	65.25	92	68.03	64.60	-40	1,839	-2.17%
2023/07/31	107	67.92	111	67.24	68.50	-4	1,593	-0.25%	大買/大賣/
2023/07/28	122	62.05	8	62.75	62.70	114	1,411	8.08%	大買/鉅額交易
2023/07/27	19	61.95	40	61.90	61.60	-21	1,389	-1.51%
2023/07/26	23	63.05	42	62.69	62.50	-19	1,374	-1.38%
2023/07/25	18	63.68	67	63.70	63.40	-49	1,348	-3.63%
2023/07/24	15	62.95	76	64.16	63.00	-61	1,313	-4.64%
2023/07/21	18	60.86	7	60.91	61.10	11	1,261	0.87%
2023/07/20	35	61.58	10	61.28	61.40	25	1,249	2.00%
2023/07/19	53	60.69	16	61.53	59.70	37	1,216	3.04%
2023/07/18	14	61.81	54	63.06	62.00	-40	1,195	-3.34%
2023/07/17	15	61.17	34	60.08	62.20	-19	1,131	-1.68%
2023/07/14	66	59.01	89	60.63	61.00	-23	1,091	-2.11%
2023/07/13	42	57.45	7	57.07	57.00	35	1,047	3.34%
2023/07/12	41	56.37	9	56.38	56.60	32	1,038	3.08%
2023/07/11	11	56.41	6	56.30	56.00	5	1,035	0.48%
2023/07/10	20	57.00	22	57.34	57.20	-2	1,031	-0.19%
2023/07/07	29	55.60	14	55.44	54.80	15	1,013	1.48%
2023/07/06	28	57.00	0	0.00	56.50	28	1,012	2.77%
2023/07/05	1	57.00	26	56.79	56.40	-25	1,009	-2.48%
2023/07/04	30	58.29	17	58.38	57.90	13	1,017	1.28%
2023/07/03	2	58.40	12	57.23	57.00	-10	1,001	-1.00%
2023/06/30	2	57.90	5	57.82	57.80	-3	992	-0.30%
2023/06/29	1	58.90	0	0.00	58.20	1	989	0.10%
2023/06/28	3	58.30	1	57.80	57.60	2	985	0.20%
2023/06/27	13	58.05	0	0.00	57.60	13	987	1.32%
2023/06/26	0	0.00	4	58.78	58.30	-4	986	-0.41%
2023/06/21	0	0.00	4	61.60	60.70	-4	972	-0.41%
2023/06/20	4	60.60	28	61.16	60.60	-24	970	-2.47%
2023/06/19	0	0.00	7	61.86	61.90	-7	964	-0.73%
2023/06/16	0	0.00	2	62.20	61.80	-2	945	-0.21%
2023/06/15	2	60.30	8	61.40	60.30	-6	891	-0.67%
2023/06/14	0	0.00	5	61.52	61.30	-5	874	-0.57%
2023/06/13	0	0.00	50	62.08	61.30	-50	863	-5.79%
2023/06/12	4	57.40	7	60.36	60.90	-3	794	-0.38%
2023/06/09	0	0.00	9	60.37	60.10	-9	764	-1.18%
2023/06/08	0	0.00	49	60.91	61.30	-49	737	-6.64%
2023/06/07	0	0.00	5	58.84	59.10	-5	629	-0.79%
2023/06/06	8	54.41	19	56.26	55.80	-11	520	-2.11%
2023/06/05	0	0.00	18	55.47	55.60	-18	452	-3.98%
2023/06/02	0	0.00	40	52.60	52.10	-40	406	-9.83%
2023/06/01	11	45.93	0	0.00	49.80	11	357	3.08%
2023/05/31	6	45.37	0	0.00	45.30	6	344	1.74%
2023/05/29	0	0.00	12	45.93	45.85	-12	341	-3.52%
2023/05/26	1	46.60	4	46.00	46.25	-3	340	-0.88%
2023/05/25	3	46.13	0	0.00	46.25	3	342	0.88%
2023/05/24	0	0.00	5	46.01	46.10	-5	348	-1.43%
2023/05/22	0	0.00	3	45.90	46.05	-3	356	-0.84%
2023/05/19	0	0.00	3	45.48	45.60	-3	357	-0.84%
2023/05/18	0	0.00	7	44.92	44.90	-7	356	-1.96%
2023/05/17	0	0.00	3	44.90	44.95	-3	354	-0.85%
2023/05/16	2	45.03	14	44.98	45.10	-12	353	-3.40%
2023/05/15	1	44.40	9	44.40	44.85	-8	350	-2.28%
2023/05/12	6	42.55	1	44.40	44.00	5	345	1.45%
2023/05/11	5	42.62	3	42.55	42.05	2	341	0.59%
2023/05/10	4	44.03	19	45.17	43.00	-15	329	-4.55%
2023/05/09	0	0.00	35	45.97	45.65	-35	312	-11.18%
2023/05/08	7	45.60	16	47.62	46.45	-9	306	-2.94%
2023/05/05	6	50.20	29	49.95	50.30	-23	286	-8.04%
2023/05/04	0	0.00	22	49.94	50.30	-22	286	-7.68%
2023/05/03	0	0.00	9	50.32	50.30	-9	280	-3.21%
2023/05/02	4	50.50	5	50.56	50.80	-1	280	-0.36%
2023/04/28	0	0.00	12	50.45	51.00	-12	282	-4.25%
2023/04/27	0	0.00	26	50.44	51.00	-26	278	-9.32%
2023/04/26	0	0.00	12	50.49	51.00	-12	267	-4.48%
2023/04/25	0	0.00	20	50.79	51.00	-20	266	-7.52%
2023/04/24	0	0.00	25	51.47	51.60	-25	262	-9.53%
2023/04/21	0	0.00	1	52.40	52.10	-1	258	-0.39%
2023/04/20	1	53.30	12	52.77	52.40	-11	256	-4.28%
2023/04/19	0	0.00	23	54.44	54.50	-23	255	-9.00%
2023/04/18	26	54.57	11	54.55	55.10	15	250	5.98%
2023/04/17	0	0.00	11	53.71	53.80	-11	245	-4.48%
2023/04/14	0	0.00	11	53.45	53.40	-11	246	-4.46%
2023/04/13	0	0.00	7	53.60	53.40	-7	246	-2.84%
2023/04/12	6	54.87	0	0.00	54.60	6	243	2.47%
2023/04/11	4	55.23	3	56.37	54.90	1	242	0.41%
2023/04/10	0	0.00	11	56.65	56.20	-11	235	-4.67%
2023/04/07	6	55.93	0	0.00	56.60	6	228	2.62%
2023/03/29	1	53.70	0	0.00	53.80	1	214	0.47%
2023/03/28	1	54.50	14	53.58	53.20	-13	216	-6.00%
2023/03/27	11	53.89	0	0.00	54.10	11	214	5.14%
2023/03/24	0	0.00	11	53.67	53.30	-11	211	-5.19%
2023/03/23	4	54.00	0	0.00	53.80	4	210	1.90%
2023/03/22	11	53.22	14	53.21	53.30	-3	208	-1.44%
2023/03/21	5	51.92	6	51.78	52.00	-1	206	-0.48%
2023/03/17	4	50.80	0	0.00	51.00	4	207	1.93%
2023/03/16	0	0.00	17	49.93	49.85	-17	209	-8.12%
2023/03/15	0	0.00	3	50.73	50.60	-3	209	-1.43%
2023/03/13	0	0.00	5	50.96	51.10	-5	216	-2.31%
2023/03/10	0	0.00	13	52.20	51.90	-13	217	-5.96%
2023/03/09	0	0.00	1	53.40	53.30	-1	223	-0.45%
2023/03/07	4	53.75	3	53.50	53.60	1	233	0.43%
2023/03/06	3	52.57	0	0.00	53.20	3	233	1.29%
2023/03/03	0	0.00	3	52.60	52.50	-3	232	-1.29%
2023/03/01	0	0.00	1	52.30	52.30	-1	237	-0.42%
2023/02/24	0	0.00	2	52.70	52.80	-2	241	-0.83%
2023/02/23	0	0.00	7	53.41	53.30	-7	241	-2.90%
2023/02/21	0	0.00	3	54.07	54.10	-3	237	-1.27%
2023/02/20	2	53.00	0	0.00	53.90	2	237	0.84%
2023/02/16	1	52.50	0	0.00	52.30	1	242	0.41%
2023/02/15	0	0.00	2	52.60	52.50	-2	247	-0.81%
2023/02/14	2	52.80	5	53.20	52.80	-3	249	-1.20%
2023/02/13	0	0.00	3	52.77	52.70	-3	254	-1.18%
2023/02/10	0	0.00	9	53.13	52.80	-9	258	-3.48%
2023/02/09	1	53.50	3	53.43	53.40	-2	266	-0.75%
2023/02/08	0	0.00	3	53.33	53.30	-3	266	-1.13%
2023/02/07	2	53.15	2	53.40	53.00	0	267	0.00%
2023/01/30	3	51.47	1	51.70	51.70	2	287	0.69%
2023/01/17	0	0.00	7	50.33	50.50	-7	292	-2.39%
2023/01/16	0	0.00	7	50.20	50.50	-7	307	-2.28%
2023/01/13	2	50.20	1	50.60	50.20	1	310	0.32%
2023/01/12	0	0.00	29	50.65	50.50	-29	313	-9.25%
2023/01/11	5	51.00	14	51.01	50.80	-9	316	-2.85%
2023/01/10	3	50.67	8	50.65	50.60	-5	318	-1.57%
2023/01/09	17	50.24	13	50.26	50.20	4	323	1.24%
2023/01/06	1	50.20	10	50.13	50.10	-9	329	-2.73%
2023/01/05	3	50.53	9	50.12	50.00	-6	341	-1.76%
2023/01/04	2	50.40	15	50.24	50.10	-13	350	-3.71%
2023/01/03	1	50.00	25	50.21	50.10	-24	358	-6.70%
2022/12/30	2	50.00	13	50.38	50.60	-11	364	-3.02%
2022/12/29	6	50.35	15	50.15	50.30	-9	368	-2.44%
2022/12/28	2	50.35	4	50.23	50.40	-2	369	-0.54%
2022/12/27	12	51.11	2	51.20	50.80	10	369	2.71%
2022/12/26	0	0.00	8	51.30	51.10	-8	369	-2.16%
2022/12/23	9	52.06	3	51.97	51.70	6	377	1.59%
2022/12/22	0	0.00	6	52.72	53.00	-6	384	-1.56%
2022/12/21	0	0.00	4	51.98	51.80	-4	391	-1.02%
2022/12/20	0	0.00	16	52.13	51.90	-16	395	-4.04%
2022/12/19	0	0.00	4	53.40	53.10	-4	403	-0.99%
2022/12/16	13	54.32	1	54.30	54.40	12	403	2.97%
2022/12/15	0	0.00	4	55.40	55.30	-4	403	-0.99%
2022/12/14	1	55.50	0	0.00	55.20	1	405	0.25%
2022/12/13	0	0.00	5	54.02	53.80	-5	406	-1.23%
2022/12/12	2	53.95	16	53.98	54.50	-14	413	-3.38%
2022/12/09	0	0.00	21	54.81	54.30	-21	420	-5.00%
2022/12/08	11	55.55	10	55.09	55.40	1	441	0.23%
2022/12/07	8	55.10	10	55.19	54.60	-2	446	-0.45%
2022/12/06	32	56.35	0	0.00	55.30	32	448	7.13%
2022/12/05	11	57.20	7	56.81	56.70	4	446	0.89%
2022/12/02	11	57.55	11	57.53	56.80	0	449	0.00%
2022/12/01	10	57.78	34	57.53	57.50	-24	453	-5.29%
2022/11/30	16	57.20	1	57.80	57.60	15	462	3.24%
2022/11/29	8	55.80	1	56.10	55.90	7	459	1.52%
2022/11/28	1	55.10	5	55.02	55.20	-4	459	-0.87%
2022/11/25	0	0.00	8	54.75	54.90	-8	465	-1.72%
2022/11/24	10	54.90	12	54.60	54.90	-2	472	-0.42%
2022/11/23	7	54.20	0	0.00	54.50	7	478	1.46%
2022/11/22	7	53.60	14	53.12	53.30	-7	483	-1.45%
2022/11/21	5	54.14	20	54.12	53.80	-15	500	-3.00%
2022/11/18	12	55.18	1	55.40	54.50	11	511	2.15%
2022/11/17	15	55.07	1	55.10	55.00	14	514	2.72%
2022/11/16	71	55.10	1	55.40	55.10	70	520	13.44%
2022/11/15	23	54.83	9	54.52	54.10	14	521	2.69%
2022/11/14	0	0.00	9	54.24	54.30	-9	519	-1.73%
2022/11/11	0	0.00	4	54.05	53.80	-4	534	-0.75%
2022/11/10	4	53.70	4	53.35	53.50	0	537	0.00%
2022/11/09	6	53.82	14	53.88	53.90	-8	542	-1.47%
2022/11/08	29	52.64	2	52.90	52.90	27	550	4.91%
2022/11/07	0	0.00	17	52.22	51.70	-17	558	-3.05%
2022/11/04	16	53.49	0	0.00	53.50	16	552	2.89%
2022/11/03	18	52.62	5	52.98	53.30	13	556	2.34%
2022/11/02	2	52.50	0	0.00	52.50	2	558	0.36%
2022/11/01	24	51.58	0	0.00	52.20	24	573	4.19%
2022/10/31	34	51.01	1	50.80	51.00	33	570	5.78%
2022/10/28	4	50.60	13	50.55	50.50	-9	573	-1.57%
2022/10/27	37	51.07	0	0.00	51.30	37	572	6.47%
2022/10/26	8	50.63	12	50.58	50.10	-4	573	-0.70%
2022/10/25	0	0.00	27	51.30	50.60	-27	569	-4.74%
2022/10/24	31	53.70	3	52.77	53.00	28	562	4.98%
2022/10/21	1	51.90	13	51.34	51.30	-12	551	-2.18%
2022/10/20	7	51.80	8	51.60	51.80	-1	549	-0.18%
2022/10/19	6	52.43	14	52.36	52.30	-8	548	-1.46%
2022/10/18	2	53.20	4	53.23	52.80	-2	548	-0.36%
2022/10/17	14	52.53	8	51.76	53.10	6	547	1.10%
2022/10/14	6	52.70	6	52.90	52.90	0	554	0.00%
2022/10/13	33	51.95	48	50.39	50.30	-15	549	-2.73%
2022/10/12	53	51.04	5	50.80	51.40	48	538	8.91%
2022/10/11	8	53.61	45	53.40	52.20	-37	534	-6.93%
2022/10/07	23	56.66	6	56.68	57.20	17	534	3.18%
2022/10/06	53	55.93	1	56.30	56.10	52	532	9.76%
2022/10/05	1	56.30	12	55.64	54.60	-11	532	-2.07%
2022/10/04	7	55.49	4	55.35	55.70	3	537	0.56%
2022/10/03	12	54.68	2	54.40	54.40	10	537	1.86%
2022/09/30	80	52.05	2	52.95	54.40	78	541	14.41%
2022/09/29	50	54.00	3	53.37	53.60	47	540	8.70%
2022/09/28	18	54.57	28	55.00	53.50	-10	538	-1.86%
2022/09/27	8	58.19	28	58.15	58.90	-20	531	-3.76%
2022/09/26	1	58.30	98	59.39	58.00	-97	530	-18.28%
2022/09/23	1	61.00	23	60.44	60.50	-22	529	-4.16%
2022/09/22	3	60.00	18	60.15	60.60	-15	534	-2.81%
2022/09/21	2	60.95	12	60.72	60.50	-10	545	-1.83%
2022/09/20	7	61.51	8	61.51	61.40	-1	553	-0.18%
2022/09/19	38	60.98	14	61.41	61.00	24	557	4.30%
2022/09/16	0	0.00	43	63.30	62.60	-43	554	-7.76%
2022/09/15	2	65.25	77	65.71	63.90	-75	556	-13.48%
2022/09/14	20	65.08	33	64.82	65.80	-13	547	-2.37%
2022/09/13	12	66.28	28	65.11	64.80	-16	550	-2.91%
2022/09/12	6	65.48	23	65.34	65.20	-17	561	-3.03%
2022/09/08	6	64.82	3	64.90	65.30	3	577	0.52%
2022/09/07	23	64.29	3	64.50	64.00	20	595	3.36%
2022/09/06	30	67.44	14	67.15	66.00	16	595	2.69%
2022/09/05	12	71.08	24	71.70	70.80	-12	585	-2.05%
2022/09/02	34	72.76	0	0.00	72.60	34	594	5.72%
2022/09/01	19	72.72	7	72.41	72.00	12	593	2.02%
2022/08/31	42	73.28	13	73.12	73.90	29	593	4.89%
2022/08/30	46	72.41	6	72.60	72.80	40	602	6.64%
2022/08/29	26	72.17	8	71.85	72.20	18	607	2.96%
2022/08/26	92	73.31	0	0.00	73.70	92	629	14.60%
2022/08/25	13	71.78	7	71.67	71.50	6	691	0.87%
2022/08/24	6	70.88	4	70.95	70.60	2	709	0.28%
2022/08/23	16	69.98	0	0.00	70.80	16	771	2.07%
2022/08/22	49	69.87	0	0.00	69.50	49	790	6.20%
2022/08/19	18	71.26	0	0.00	70.60	18	820	2.19%
2022/08/18	27	70.44	26	71.39	70.80	1	836	0.12%
2022/08/17	6	68.10	10	69.64	69.50	-4	854	-0.47%
2022/08/16	67	67.74	4	67.73	67.50	63	856	7.36%
2022/08/15	5	65.76	19	66.43	67.60	-14	857	-1.63%
2022/08/12	1	64.70	15	64.26	64.70	-14	856	-1.63%
2022/08/11	0	0.00	4	62.10	61.80	-4	858	-0.47%
2022/08/10	6	61.80	9	61.91	61.70	-3	881	-0.34%
2022/08/09	0	0.00	12	61.89	61.80	-12	891	-1.35%
2022/08/08	0	0.00	92	61.01	61.60	-92	898	-10.24%
2022/08/05	18	65.44	0	0.00	65.40	18	886	2.03%
2022/08/04	0	0.00	20	64.03	64.60	-20	895	-2.23%
2022/08/03	1	64.10	17	64.05	64.10	-16	896	-1.78%
2022/08/02	9	65.37	29	64.93	64.00	-20	917	-2.18%
2022/08/01	23	67.63	2	67.55	67.30	21	942	2.23%
2022/07/29	6	67.40	0	0.00	67.20	6	969	0.62%
2022/07/28	5	67.00	5	66.96	66.70	0	974	0.00%
2022/07/27	4	67.05	6	66.08	67.10	-2	981	-0.20%
2022/07/26	10	66.46	2	66.30	66.30	8	990	0.81%
2022/07/25	31	66.79	1	66.90	67.00	30	997	3.01%
2022/07/22	31	67.18	3	66.80	67.20	28	997	2.81%
2022/07/21	27	66.68	57	67.31	67.50	-30	1,003	-2.99%
2022/07/20	10	65.11	3	65.67	65.00	7	1,002	0.70%
2022/07/19	21	65.00	3	64.90	65.10	18	1,010	1.78%
2022/07/18	4	65.73	12	65.85	65.60	-8	1,013	-0.79%
2022/07/15	34	63.73	35	64.75	65.40	-1	1,020	-0.10%
2022/07/14	21	61.14	19	62.50	62.00	2	1,013	0.20%
2022/07/13	27	60.51	6	61.25	60.80	21	1,009	2.08%
2022/07/12	11	59.36	34	60.03	59.00	-23	1,009	-2.28%
2022/07/11	1	62.10	20	62.40	62.40	-19	1,006	-1.89%
2022/07/08	32	63.91	20	63.49	63.50	12	1,010	1.19%
2022/07/07	13	61.79	40	62.33	62.30	-27	1,007	-2.68%
2022/07/06	15	63.11	52	63.45	62.40	-37	1,004	-3.68%
2022/07/05	4	64.40	23	63.67	65.00	-19	1,004	-1.89%
2022/07/04	0	0.00	42	63.85	63.50	-42	1,008	-4.17%
2022/07/01	4	66.40	82	65.15	64.10	-78	1,054	-7.40%
2022/06/30	9	66.33	11	66.74	66.70	-2	1,062	-0.19%
2022/06/29	14	67.81	68	67.19	67.50	-54	1,090	-4.95%
2022/06/28	6	67.45	75	67.37	67.20	-69	1,088	-6.34%
2022/06/27	4	65.63	29	66.58	66.30	-25	1,089	-2.30%
2022/06/24	15	64.92	28	64.58	64.10	-13	1,092	-1.19%
2022/06/23	35	64.23	73	63.98	64.20	-38	1,094	-3.47%
2022/06/22	14	65.37	52	65.67	65.10	-38	1,088	-3.49%
2022/06/21	0	0.00	42	66.86	67.30	-42	1,080	-3.89%
2022/06/20	4	68.80	24	67.82	67.00	-20	1,075	-1.86%
2022/06/17	11	70.24	44	69.90	70.10	-33	1,064	-3.10%
2022/06/16	10	72.86	60	72.93	71.70	-50	1,049	-4.76%
2022/06/15	11	74.32	47	74.83	74.10	-36	1,028	-3.50%
2022/06/14	9	75.34	12	75.32	75.90	-3	1,023	-0.29%
2022/06/13	7	75.71	14	75.86	75.80	-7	1,016	-0.69%
2022/06/10	3	77.70	7	77.70	78.00	-4	1,008	-0.40%
2022/06/09	3	77.63	16	77.76	78.00	-13	1,005	-1.29%
2022/06/08	4	77.53	15	78.35	77.30	-11	999	-1.10%
2022/06/07	15	78.40	23	78.31	78.50	-8	985	-0.81%
2022/06/06	18	79.62	52	79.56	79.00	-34	975	-3.49%
2022/06/02	54	82.00	107	81.77	81.30	-53	954	-5.55%	大賣/
2022/06/01	38	81.46	18	81.56	81.50	20	882	2.27%
2022/05/31	104	80.60	18	81.33	81.70	86	861	9.99%	大買/
2022/05/30	84	79.02	3	78.43	79.30	81	814	9.94%
2022/05/27	14	78.34	98	77.48	77.20	-84	810	-10.37%
2022/05/26	40	77.95	10	77.61	77.90	30	781	3.84%
2022/05/25	65	76.48	13	78.22	78.40	52	764	6.80%
2022/05/24	30	75.27	1	75.20	74.40	29	744	3.89%
2022/05/23	22	76.55	2	76.50	76.40	20	736	2.72%
2022/05/20	69	76.89	3	76.50	76.20	66	735	8.98%
2022/05/19	41	75.32	7	75.51	77.00	34	733	4.64%
2022/05/18	35	76.19	33.7	76.24	75.90	1.3	729	0.18%
2022/05/17	76	75.16	5	75.30	75.90	71	712	9.96%
2022/05/16	65	73.15	0	0.00	74.00	65	705	9.21%
2022/05/13	8	71.09	111	71.06	70.90	-103	701	-14.69%	大賣/鉅額交易
2022/05/12	14	72.06	53	71.98	70.50	-39	708	-5.51%
2022/05/11	18	74.26	26	74.03	73.60	-8	699	-1.14%
2022/05/10	19	73.43	44	73.23	74.60	-25	699	-3.58%
2022/05/09	87	76.03	48	75.45	75.10	39	683	5.70%
2022/05/06	155	74.92	8	74.68	75.00	147	666	22.05%	大買/鉅額交易
2022/05/05	12	72.87	10	72.69	72.50	2	642	0.31%
2022/05/04	15	73.51	74	73.74	73.00	-59	641	-9.20%
2022/05/03	49	75.35	1	74.00	75.00	48	640	7.49%
2022/04/29	41	75.01	1	74.70	74.90	40	638	6.26%
2022/04/28	6	73.27	0	0.00	73.30	6	640	0.94%
2022/04/27	15.7	72.94	8	71.51	73.10	7.7	649	1.18%
2022/04/26	5	74.30	24	74.43	73.70	-19	644	-2.95%
2022/04/25	9	74.32	5	74.54	74.90	4	644	0.62%
2022/04/22	16	74.53	2	74.10	74.60	14	645	2.17%
2022/04/21	24	74.45	0	0.00	74.80	24	679	3.53%
2022/04/20	8	72.49	3	72.40	72.50	5	684	0.73%
2022/04/19	4	72.73	2	73.05	72.70	2	715	0.28%
2022/04/18	0	0.00	1	70.70	72.00	-1	729	-0.14%
2022/04/15	4	71.90	10	72.21	71.20	-6	740	-0.81%
2022/04/14	11	71.80	0	0.00	73.10	11	762	1.44%
2022/04/13	7	71.30	2	71.55	71.50	5	788	0.63%
2022/04/12	3	71.93	8	71.26	70.60	-5	817	-0.61%
2022/04/11	5	71.46	13	72.41	71.20	-8	875	-0.91%
2022/04/08	6	73.85	8	73.68	73.80	-2	897	-0.22%
2022/04/07	28	74.40	79	75.87	72.50	-51	985	-5.18%
2022/04/06	5	78.12	66	78.00	78.20	-61	1,072	-5.69%
2022/04/01	71	79.29	9	78.27	79.60	62	1,070	5.79%
2022/03/31	28	77.10	5	76.62	77.50	23	1,044	2.20%
2022/03/30	57	76.04	2	76.25	76.40	55	1,047	5.25%
2022/03/29	1	75.30	9	74.76	74.90	-8	1,071	-0.75%
2022/03/28	42	73.66	2	74.25	74.40	40	1,072	3.73%
2022/03/25	1	73.00	0	0.00	73.10	1	1,074	0.09%
2022/03/24	22	72.74	2	72.95	73.10	20	1,094	1.83%
2022/03/23	4	71.38	2	72.00	71.30	2	1,109	0.18%
2022/03/22	3	71.37	6	71.30	71.60	-3	1,146	-0.26%
2022/03/21	3	69.97	0	0.00	70.10	3	1,152	0.26%
2022/03/17	1	68.20	0	0.00	68.70	1	1,194	0.08%
2022/03/16	0	0.00	4	67.35	66.70	-4	1,199	-0.33%
2022/03/15	0	0.00	8	67.66	67.00	-8	1,206	-0.66%
2022/03/14	2	69.15	6	69.42	69.20	-4	1,207	-0.33%
2022/03/11	4	69.18	8	69.15	69.10	-4	1,220	-0.33%
2022/03/10	1	70.10	1	70.60	70.00	0	1,227	0.00%
2022/03/09	0	0.00	6	68.77	69.10	-6	1,266	-0.47%
2022/03/08	9	68.64	11	68.02	67.80	-2	1,279	-0.16%
2022/03/07	2	69.10	17	70.49	69.10	-15	1,272	-1.18%
2022/03/04	4	74.18	7	73.54	72.70	-3	1,267	-0.24%
2022/03/03	4	74.80	7	74.57	75.20	-3	1,269	-0.24%
2022/03/02	32	73.57	8	72.44	74.30	24	1,262	1.90%
2022/03/01	6	69.27	4	69.63	70.60	2	1,284	0.16%
2022/02/25	4	68.55	2	68.70	68.70	2	1,283	0.16%
2022/02/24	20	69.12	25	70.14	68.30	-5	1,293	-0.39%
2022/02/23	5	71.98	6	71.77	72.10	-1	1,300	-0.08%
2022/02/22	5	71.20	10	71.52	71.60	-5	1,309	-0.38%
2022/02/21	16	73.36	4	73.28	73.60	12	1,327	0.90%
2022/02/18	6	73.10	6	73.32	73.50	0	1,323	0.00%
2022/02/17	19	73.06	4	72.95	72.90	15	1,315	1.14%
2022/02/16	4	72.35	28	72.59	71.90	-24	1,309	-1.83%
2022/02/15	18	71.65	4	71.98	71.60	14	1,302	1.07%
2022/02/14	4	70.28	8	70.79	70.40	-4	1,296	-0.31%
2022/02/11	6	74.15	9	73.90	74.10	-3	1,283	-0.23%
2022/02/10	15	74.16	0	0.00	74.00	15	1,281	1.17%
2022/02/09	2	75.05	20	75.03	75.30	-18	1,277	-1.41%
2022/02/08	8	74.15	3	75.50	75.10	5	1,276	0.39%
2022/02/07	19	72.19	19	71.65	72.30	0	1,284	0.00%
2022/01/26	3	70.73	1	70.50	69.90	2	1,287	0.16%
2022/01/25	5	71.24	7	70.31	70.00	-2	1,281	-0.16%
2022/01/24	29	72.10	12	71.43	71.90	17	1,276	1.33%
2022/01/21	7	74.37	9	73.37	73.10	-2	1,266	-0.16%
2022/01/20	6	75.10	21	75.22	75.00	-15	1,255	-1.20%
2022/01/19	2	75.25	11	75.21	75.40	-9	1,246	-0.72%
2022/01/18	12	76.59	32	76.31	75.90	-20	1,242	-1.61%
2022/01/17	6	75.70	33	76.82	77.00	-27	1,231	-2.19%
2022/01/14	35	75.92	49	76.33	75.30	-14	1,220	-1.15%
2022/01/13	1	81.60	35	80.25	79.70	-34	1,181	-2.88%
2022/01/12	85	82.93	15	82.67	81.70	70	1,164	6.01%
2022/01/11	5	80.06	14	80.44	79.60	-9	1,132	-0.79%
2022/01/10	27	81.17	18	81.57	81.30	9	1,117	0.81%
2022/01/07	11	80.84	17	81.24	80.70	-6	1,104	-0.54%
2022/01/06	5	83.16	14	83.91	83.10	-9	1,079	-0.83%
2022/01/05	3	84.00	16	84.14	85.10	-13	1,054	-1.23%
2022/01/04	13	86.62	24	84.10	84.40	-11	1,029	-1.07%
2022/01/03	10	82.58	23	83.54	82.30	-13	968	-1.34%
2021/12/30	10	84.62	21	85.33	85.00	-11	943	-1.17%
2021/12/29	33	83.55	35	80.75	85.20	-2	853	-0.23%
2021/12/28	2	78.50	11	77.78	77.80	-9	726	-1.24%
2021/12/27	0	0.00	11	76.55	77.70	-11	722	-1.52%
2021/12/24	0	0.00	21	76.80	76.90	-21	728	-2.88%
2021/12/23	71	77.76	2	78.25	77.50	69	726	9.49%
2021/12/22	2	74.80	6	74.92	75.00	-4	696	-0.57%
2021/12/21	1	76.20	16	75.72	76.00	-15	686	-2.18%
2021/12/20	34	76.24	6	76.13	76.50	28	683	4.10%
2021/12/17	2	75.25	16	75.58	75.80	-14	667	-2.10%
2021/12/16	70	75.11	10	74.19	76.50	60	652	9.20%
2021/12/15	19	73.67	6	73.45	73.90	13	612	2.12%
2021/12/14	24	73.63	35	72.76	72.50	-11	602	-1.83%
2021/12/13	16	73.42	4	73.65	73.50	12	579	2.07%
2021/12/10	2	71.75	6	71.27	71.90	-4	555	-0.72%
2021/12/09	2	71.00	3	70.47	71.50	-1	555	-0.18%
2021/12/08	1	69.50	27	69.69	69.40	-26	549	-4.73%
2021/12/07	1	70.40	29	70.66	70.20	-28	547	-5.12%
2021/12/06	5	72.18	14	72.21	72.60	-9	534	-1.68%
2021/12/03	28	73.60	23	73.50	73.00	5	531	0.94%
2021/12/02	5	71.26	4	70.18	70.80	1	493	0.20%
2021/12/01	6	68.17	0	0.00	68.20	6	482	1.24%
2021/11/30	0	0.00	1	67.00	67.60	-1	484	-0.21%
2021/11/29	1	66.70	4	66.93	66.70	-3	484	-0.62%
2021/11/26	0	0.00	6	69.98	69.10	-6	479	-1.25%
2021/11/25	2	72.35	2	71.75	70.10	0	466	0.00%
2021/11/24	0	0.00	1	70.60	70.60	-1	422	-0.24%
2021/11/22	1	70.90	0	0.00	70.50	1	406	0.25%
2021/11/18	15	68.86	0	0.00	68.70	15	385	3.89%
2021/11/16	3	64.00	0	0.00	64.10	3	364	0.82%
2021/11/15	2	64.00	0	0.00	63.40	2	372	0.54%
2021/11/12	8	64.13	0	0.00	63.70	8	385	2.07%
2021/11/11	4	64.78	0	0.00	64.30	4	395	1.01%
2021/11/10	7	64.84	0	0.00	64.40	7	410	1.70%
2021/11/09	22	65.37	0	0.00	64.70	22	439	5.01%
2021/11/08	4	66.13	0	0.00	64.50	4	447	0.89%
2021/11/04	2	67.45	0	0.00	67.00	2	464	0.43%
2021/11/03	20	64.65	0	0.00	65.00	20	454	4.40%
2021/11/02	5	64.04	0	0.00	63.40	5	452	1.11%
2021/11/01	5	63.64	0	0.00	64.40	5	457	1.09%
2021/10/29	3	62.87	2	62.45	62.50	1	461	0.22%
2021/10/27	5	62.32	0	0.00	62.40	5	468	1.07%
2021/10/26	1	62.40	2	62.15	62.40	-1	475	-0.21%
2021/10/25	1	62.80	0	0.00	62.80	1	481	0.21%
2021/10/22	0	0.00	7	62.86	63.50	-7	507	-1.38%
2021/10/21	0	0.00	8	62.94	63.20	-8	530	-1.51%
2021/10/20	1	62.60	0	0.00	62.60	1	555	0.18%
2021/10/19	0	0.00	1	62.60	63.30	-1	570	-0.18%
2021/10/18	0	0.00	7	62.06	62.10	-7	584	-1.20%
2021/10/15	6	63.02	0	0.00	63.20	6	604	0.99%
2021/10/14	0	0.00	4	61.93	61.80	-4	634	-0.63%
2021/10/13	2	62.20	5	62.18	61.80	-3	677	-0.44%
2021/10/12	6	62.87	15	62.51	62.70	-9	708	-1.27%
2021/10/08	6	63.95	9	63.69	63.50	-3	753	-0.40%
2021/10/07	4	64.13	6	64.47	63.80	-2	788	-0.25%
2021/10/06	2	64.85	16	64.56	63.60	-14	845	-1.66%
2021/10/05	2	65.65	6	64.97	65.60	-4	928	-0.43%
2021/10/04	0	0.00	9	65.26	65.80	-9	937	-0.96%
2021/10/01	3	66.87	10	67.63	65.60	-7	940	-0.74%
2021/09/30	23	67.43	1	65.20	69.10	22	942	2.33%
2021/09/29	0	0.00	28	65.56	65.00	-28	948	-2.95%
2021/09/28	0	0.00	4	67.45	67.40	-4	983	-0.41%
2021/09/27	2	67.10	0	0.00	67.30	2	992	0.20%
2021/09/24	6	66.18	6	65.98	66.80	0	995	0.00%
2021/09/23	0	0.00	5	65.46	65.40	-5	993	-0.50%
2021/09/22	28	65.13	0	0.00	65.20	28	995	2.81%
2021/09/17	1	64.30	0	0.00	65.00	1	995	0.10%
2021/09/16	0	0.00	2	63.90	64.30	-2	996	-0.20%
2021/09/14	1	64.60	7	64.21	63.80	-6	1,006	-0.60%
2021/09/13	3	64.80	3	64.73	66.30	0	1,005	0.00%
2021/09/10	1	64.90	0	0.00	64.40	1	1,008	0.10%
2021/09/09	1	62.00	1	63.90	63.90	0	1,009	0.00%
2021/09/08	0	0.00	8	62.51	61.30	-8	1,013	-0.79%
2021/09/07	0	0.00	11	63.57	63.20	-11	1,019	-1.08%
2021/09/06	0	0.00	12	66.29	65.10	-12	1,019	-1.18%
2021/09/03	1	67.30	14	66.97	67.00	-13	1,015	-1.28%
2021/09/02	16	67.54	2	67.20	67.00	14	1,013	1.38%
2021/09/01	19.1	66.35	0	0.00	66.80	19.1	1,015	1.88%
2021/08/31	0.1	65.80	8	65.59	65.70	-7.9	1,015	-0.77%
2021/08/30	6	65.80	0	0.00	66.00	6	1,021	0.59%
2021/08/27	8	65.38	1	65.80	65.40	7	1,030	0.68%
2021/08/26	0	0.00	2	65.65	65.30	-2	1,045	-0.19%
2021/08/25	15	66.20	7	66.13	66.00	8	1,059	0.75%
2021/08/24	0	0.00	9	63.49	65.00	-9	1,064	-0.85%
2021/08/23	5	64.00	4	64.10	63.90	1	1,072	0.09%
2021/08/20	0	0.00	31	62.26	63.10	-31	1,076	-2.88%
2021/08/19	20	63.21	4	62.78	62.50	16	1,073	1.49%
2021/08/18	17	61.85	51	61.00	63.00	-34	1,066	-3.19%
2021/08/17	19	59.92	5	60.16	60.20	14	1,060	1.32%
2021/08/16	34	59.16	8	59.15	60.20	26	1,056	2.46%
2021/08/13	14	61.55	21	64.20	60.50	-7	1,047	-0.67%
2021/08/12	14	66.09	7	65.37	65.00	7	1,021	0.69%
2021/08/11	13	64.88	17	66.26	66.00	-4	1,019	-0.39%
2021/08/10	1	69.60	22	68.72	67.30	-21	1,023	-2.05%
2021/08/09	4	67.90	11	68.62	68.50	-7	1,048	-0.67%
2021/08/06	12	70.00	6	69.70	69.60	6	1,054	0.57%
2021/08/05	1	70.20	18	70.04	69.60	-17	1,066	-1.59%
2021/08/04	1	70.10	18	70.36	70.70	-17	1,090	-1.56%
2021/08/03	3	69.27	6	69.07	69.10	-3	1,101	-0.27%
2021/08/02	1	69.00	18	68.85	69.00	-17	1,111	-1.53%
2021/07/30	1	69.90	11	69.54	69.10	-10	1,129	-0.89%
2021/07/29	3	69.23	17	69.75	70.50	-14	1,128	-1.24%
2021/07/28	42	69.04	36	69.32	69.10	6	1,137	0.53%
2021/07/27	3	75.63	25	74.01	72.50	-22	1,139	-1.93%
2021/07/26	19	75.35	2	75.05	75.80	17	1,127	1.51%
2021/07/23	4	72.75	0	0.00	73.00	4	1,111	0.36%
2021/07/22	20	74.85	9	73.30	72.50	11	1,106	0.99%
2021/07/21	0	0.00	27	74.96	73.00	-27	1,099	-2.46%
2021/07/20	29	75.49	2	76.10	74.70	27	1,088	2.48%
2021/07/19	21	78.42	19	80.03	77.80	2	1,062	0.19%
2021/07/16	8	78.46	5	76.78	78.70	3	1,037	0.29%
2021/07/15	15	78.23	22	77.49	78.80	-7	1,007	-0.69%
2021/07/14	7	75.71	26	76.26	76.00	-19	967	-1.96%
2021/07/13	3	77.73	25	77.71	73.50	-22	935	-2.35%
2021/07/12	64	76.93	25	74.54	77.70	39	881	4.42%
2021/07/09	6	69.43	6	69.55	70.70	0	797	0.00%
2021/07/08	0	0.00	9	69.09	68.70	-9	797	-1.13%
2021/07/07	5	68.96	4	69.95	69.60	1	792	0.13%
2021/07/06	0	0.00	7	69.10	69.00	-7	785	-0.89%
2021/07/05	1	69.50	3	69.40	70.20	-2	778	-0.26%
2021/07/02	1	67.70	3	67.53	67.90	-2	755	-0.26%
2021/07/01	3	67.20	2	67.20	66.60	1	767	0.13%
2021/06/30	2	67.85	9	67.44	67.20	-7	780	-0.90%
2021/06/29	0	0.00	9	67.27	67.20	-9	781	-1.15%
2021/06/28	1	67.30	7	67.53	67.30	-6	795	-0.75%
2021/06/25	0	0.00	4	68.43	68.40	-4	815	-0.49%
2021/06/24	3	67.63	16	67.78	67.60	-13	819	-1.59%
2021/06/23	34	67.91	0	0.00	68.30	34	821	4.14%
2021/06/22	0	0.00	10	68.64	68.00	-10	824	-1.21%
2021/06/21	1	68.50	13	68.98	68.80	-12	832	-1.44%
2021/06/18	3	70.30	4	70.33	70.30	-1	857	-0.12%
2021/06/17	2	70.70	2	70.75	70.60	0	866	0.00%
2021/06/16	11	68.71	0	0.00	69.40	11	871	1.26%
2021/06/15	1	70.10	2	70.00	69.80	-1	877	-0.11%
2021/06/11	0	0.00	2	71.05	70.20	-2	886	-0.23%
2021/06/10	8	70.55	5	71.00	71.30	3	919	0.33%
2021/06/09	3	70.03	1	70.00	69.70	2	989	0.20%
2021/06/08	8	70.59	12	71.05	70.90	-4	1,006	-0.40%
2021/06/07	5	71.54	5	71.38	71.00	0	1,012	0.00%
2021/06/04	0	0.00	19	73.87	73.50	-19	1,017	-1.87%
2021/06/03	11	72.40	10	74.16	76.10	1	1,023	0.10%
2021/06/02	2	71.45	4	72.85	70.50	-2	1,014	-0.20%
2021/06/01	0	0.00	6	74.35	73.60	-6	1,004	-0.60%
2021/05/28	0	0.00	7	72.16	71.90	-7	994	-0.70%
2021/05/27	0	0.00	2	71.10	71.00	-2	998	-0.20%
2021/05/26	2	71.50	4	71.45	71.80	-2	1,002	-0.20%
2021/05/25	3	70.93	4	71.65	71.90	-1	1,006	-0.10%
2021/05/24	3	68.40	1	69.00	68.90	2	1,010	0.20%
2021/05/21	0	0.00	2	69.25	69.60	-2	1,023	-0.20%
2021/05/19	8	67.00	3	67.50	67.40	5	1,040	0.48%
2021/05/18	31	65.87	0	0.00	67.00	31	1,043	2.97%
2021/05/17	2	65.45	12	67.68	61.40	-10	1,037	-0.96%
2021/05/14	16	72.61	18	69.94	68.20	-2	1,008	-0.20%
2021/05/13	19	68.69	11	69.74	67.90	8	994	0.80%
2021/05/12	19	70.23	8	69.90	68.70	11	987	1.11%
2021/05/11	6	71.75	3	75.10	72.30	3	974	0.31%
2021/05/10	0	0.00	26	79.21	78.60	-26	975	-2.67%
2021/05/07	16	77.85	24	79.36	81.80	-8	971	-0.82%
2021/05/06	8	74.88	6	74.52	74.80	2	956	0.21%
2021/05/05	16	74.86	1	75.20	73.20	15	954	1.57%
2021/05/04	17	73.12	3	74.03	73.00	14	960	1.46%
2021/05/03	4	81.00	20	80.05	79.00	-16	938	-1.70%
2021/04/29	1	82.20	21	82.77	81.80	-20	937	-2.13%
2021/04/28	5	83.50	9	83.43	83.00	-4	949	-0.42%
2021/04/27	14	81.10	0	0.00	81.00	14	998	1.40%
2021/04/26	0	0.00	7	81.43	82.00	-7	1,022	-0.68%
2021/04/23	0	0.00	1	81.80	81.40	-1	1,032	-0.10%
2021/04/22	9	81.77	10	84.16	81.00	-1	1,077	-0.09%
2021/04/21	15	84.83	1	85.10	85.10	14	1,097	1.28%
2021/04/20	2	86.00	5	85.68	86.00	-3	1,152	-0.26%
2021/04/19	0	0.00	1	85.90	85.20	-1	1,158	-0.09%
2021/04/16	4	86.15	0	0.00	85.50	4	1,162	0.34%
2021/04/15	5	86.70	0	0.00	86.60	5	1,196	0.42%
2021/04/14	5	86.68	7	86.54	85.80	-2	1,230	-0.16%
2021/04/13	5	88.66	2	89.25	87.20	3	1,329	0.23%
2021/04/12	3	90.23	5	89.80	89.00	-2	1,349	-0.15%
2021/04/09	7	92.34	0	0.00	91.00	7	1,400	0.50%
2021/04/08	4	92.80	5	93.20	92.90	-1	1,407	-0.07%
2021/04/07	0	0.00	1	94.70	94.80	-1	1,414	-0.07%
2021/04/06	0	0.00	18	93.41	93.70	-18	1,409	-1.28%
2021/04/01	8	92.40	0	0.00	92.00	8	1,431	0.56%
2021/03/31	10	92.43	1	92.30	91.90	9	1,467	0.61%
2021/03/30	0	0.00	7	92.60	92.80	-7	1,464	-0.48%
2021/03/29	3	88.77	0	0.00	88.70	3	1,454	0.21%
2021/03/25	0	0.00	17	88.66	87.70	-17	1,468	-1.16%
2021/03/24	3	89.40	1	89.50	89.50	2	1,476	0.14%
2021/03/23	8	88.54	0	0.00	87.90	8	1,479	0.54%
2021/03/22	0	0.00	6	92.42	91.60	-6	1,481	-0.40%
2021/03/19	15	92.90	0	0.00	92.10	15	1,500	1.00%
2021/03/18	11	92.73	8	92.38	93.10	3	1,514	0.20%
2021/03/08	0	0.00	11	83.67	82.20	-11	2,194	-0.50%
2021/03/03	11	85.47	11	84.53	86.00	0	2,271	0.00%
2021/02/26	5	85.14	0	0.00	84.50	5	2,297	0.22%
2021/02/23	9	86.10	0	0.00	88.00	9	2,333	0.39%
2021/02/22	3	85.40	0	0.00	86.90	3	2,394	0.13%
2021/02/19	24	83.82	0	0.00	84.00	24	2,389	1.00%
2021/02/18	5	84.20	10	83.16	83.00	-5	2,399	-0.21%
2021/02/17	5	81.90	0	0.00	83.80	5	2,409	0.21%
2021/02/05	4	83.40	8	82.56	81.10	-4	2,404	-0.17%
2021/02/04	4	82.23	3	82.63	83.40	1	2,406	0.04%
2021/02/03	2	82.05	1	83.00	82.30	1	2,409	0.04%
2021/02/02	1	82.40	11	82.85	82.20	-10	2,411	-0.41%
2021/02/01	1	78.10	21	77.72	78.80	-20	2,409	-0.83%
2021/01/29	1	81.80	0	0.00	80.90	1	2,406	0.04%
2021/01/27	0	0.00	1	84.20	83.50	-1	2,412	-0.04%
2021/01/26	0	0.00	17	84.08	84.40	-17	2,417	-0.70%
2021/01/22	2	83.60	0	0.00	84.70	2	2,414	0.08%
2021/01/20	24	83.65	0	0.00	82.70	24	2,422	0.99%
2021/01/19	8	90.10	0	0.00	88.90	8	2,417	0.33%
2021/01/18	5	92.00	0	0.00	92.00	5	2,421	0.21%
2021/01/15	5	91.38	29	93.11	91.70	-24	2,446	-0.98%
2021/01/14	0	0.00	4	95.10	95.30	-4	2,528	-0.16%
2021/01/13	0	0.00	13	95.50	95.20	-13	2,715	-0.48%
2021/01/12	1	91.30	23	90.60	89.70	-22	2,674	-0.82%
2021/01/08	105	90.33	5	91.36	91.50	100	2,668	3.75%	大買/
2021/01/07	6	92.63	69	94.39	93.40	-63	2,653	-2.37%
2021/01/06	2	90.15	32	93.20	89.90	-30	2,634	-1.14%
2021/01/05	67	100.77	34	99.96	99.30	33	2,527	1.31%
2021/01/04	68	100.93	35	101.06	99.40	33	2,517	1.31%
2020/12/31	2	97.15	4	96.98	97.70	-2	2,476	-0.08%
2020/12/30	5	97.60	0	0.00	97.50	5	2,494	0.20%
2020/12/29	6	95.78	1	96.30	96.10	5	2,544	0.20%
2020/12/28	5	97.14	7	97.00	96.40	-2	2,551	-0.08%
2020/12/25	6	93.68	4	94.13	96.80	2	2,532	0.08%
2020/12/24	4	92.23	4	91.43	91.10	0	2,505	0.00%
2020/12/23	0	0.00	6	89.13	90.90	-6	2,508	-0.24%
2020/12/22	1	89.40	4	89.15	88.30	-3	2,545	-0.12%
2020/12/21	3	89.50	5	89.58	89.20	-2	2,554	-0.08%
2020/12/18	0	0.00	12	90.58	89.10	-12	2,566	-0.47%
2020/12/17	0	0.00	15	90.99	91.80	-15	2,567	-0.58%
2020/12/16	0	0.00	14	91.40	92.00	-14	2,569	-0.54%
2020/12/15	1	88.60	16	88.33	87.50	-15	2,567	-0.58%
2020/12/14	3	89.93	7	90.51	89.80	-4	2,663	-0.15%
2020/12/11	21	90.81	8	91.41	91.30	13	2,758	0.47%
2020/12/10	51	94.31	48	94.88	92.00	3	2,887	0.10%
2020/12/09	40	96.59	5	96.32	96.20	35	2,949	1.19%
2020/12/08	19	91.61	60	89.93	92.50	-41	3,068	-1.34%
2020/12/07	54	88.88	31	87.70	89.80	23	3,099	0.74%
2020/12/04	34	80.54	3	81.70	81.70	31	2,979	1.04%
2020/12/03	1	79.00	25	78.38	78.10	-24	3,001	-0.80%
2020/12/02	9	78.99	0	0.00	78.80	9	3,338	0.27%
2020/12/01	20	77.91	0	0.00	77.90	20	3,588	0.56%
2020/11/30	5	79.52	5	79.50	79.00	0	3,729	0.00%
2020/11/27	6	79.83	11	80.56	79.00	-5	3,762	-0.13%
2020/11/26	5	77.12	31	77.15	79.00	-26	3,706	-0.70%
2020/11/25	10	77.15	15	77.49	76.10	-5	3,702	-0.14%
2020/11/24	0	0.00	2	77.70	76.90	-2	3,703	-0.05%
2020/11/19	37	76.55	35	77.84	76.40	2	3,675	0.05%
2020/11/16	9	71.00	0	0.00	74.10	9	3,631	0.25%
2020/11/13	2	70.80	11	70.53	71.30	-9	3,621	-0.25%
2020/11/12	0	0.00	16	70.88	70.50	-16	3,621	-0.44%
2020/11/11	0	0.00	30	71.42	71.50	-30	3,616	-0.83%
2020/11/06	0	0.00	21	71.72	70.90	-21	3,636	-0.58%
2020/10/28	11	73.19	0	0.00	72.50	11	3,746	0.29%
2020/10/27	23	74.37	0	0.00	73.30	23	3,741	0.61%
2020/10/22	24	77.99	0	0.00	78.00	24	3,663	0.66%
2020/10/21	4	75.65	0	0.00	78.50	4	3,557	0.11%
2020/10/20	5	71.40	0	0.00	72.00	5	3,373	0.15%
2020/10/05	0	0.00	2	70.35	70.00	-2	3,483	-0.06%
2020/09/30	0	0.00	14	71.30	71.60	-14	3,491	-0.40%
2020/09/29	0	0.00	1	70.30	70.30	-1	3,511	-0.03%
2020/09/28	0	0.00	13	71.85	71.10	-13	3,582	-0.36%
2020/09/25	0	0.00	3	71.13	70.60	-3	3,710	-0.08%
2020/09/24	0	0.00	1	75.00	75.00	-1	3,762	-0.03%
2020/09/23	1	77.20	0	0.00	77.20	1	3,792	0.03%
2020/09/21	0	0.00	1	75.90	75.90	-1	3,851	-0.03%
2020/09/17	0	0.00	1	76.70	76.70	-1	3,841	-0.03%
2020/09/08	0	0.00	1	68.80	68.80	-1	2,838	-0.04%
2020/09/07	36	70.38	140	76.26	70.00	-104	2,801	-3.71%	大賣/鉅額交易
2020/09/04	41	71.27	68	71.32	74.10	-27	2,558	-1.06%
2020/09/03	77	66.27	37	63.18	67.40	40	2,390	1.67%
2020/09/02	90	58.86	19	61.30	61.30	71	2,263	3.14%
2020/09/01	25	57.89	5	57.50	57.90	20	2,247	0.89%
2020/08/31	22	57.56	9	57.50	57.90	13	2,272	0.57%
2020/08/28	23	57.31	0	0.00	57.10	23	2,307	1.00%
2020/08/18	4	54.83	4	54.80	54.30	0	2,219	0.00%
2020/08/03	12	53.54	0	0.00	53.40	12	1,960	0.61%
2020/07/31	11	53.39	0	0.00	53.40	11	1,952	0.56%
2020/07/30	12	53.33	0	0.00	53.10	12	1,949	0.62%
2020/07/29	1	51.20	0	0.00	52.00	1	1,940	0.05%
2020/07/27	6	53.75	0	0.00	52.90	6	1,905	0.31%
2020/07/24	49	57.01	0	0.00	55.10	49	1,880	2.61%
2020/07/22	47	57.68	0	0.00	58.80	47	1,817	2.59%
2020/07/21	11	55.60	0	0.00	56.20	11	1,772	0.62%
2020/07/20	4	53.23	0	0.00	54.00	4	1,735	0.23%
2020/07/15	15	56.00	83	55.19	53.80	-68	1,662	-4.09%
2020/07/14	16	53.78	27	53.30	54.50	-11	1,590	-0.69%
2020/07/13	0	0.00	8	52.50	52.60	-8	1,545	-0.52%
2020/07/10	5	51.70	8	51.60	51.70	-3	1,533	-0.20%
2020/07/09	0	0.00	41	54.08	53.10	-41	1,510	-2.71%
2020/07/07	0	0.00	22	54.31	53.10	-22	1,435	-1.53%
2020/07/01	0	0.00	11.8	51.29	51.90	-11.8	1,046	-1.13%
2020/06/22	0	0.00	15	47.61	47.30	-15	895	-1.67%
2020/06/10	1	43.90	0	0.00	47.05	1	572	0.17%
2020/06/09	24	43.36	0	0.00	42.80	24	485	4.94%
2020/06/08	2	44.00	0	0.00	43.40	2	464	0.43%
2020/03/17	1	22.75	0	0.00	22.75	1	208	0.48%
2020/02/18	3	29.02	0	0.00	28.80	3	179	1.67%
2020/01/13	2	32.08	0	0.00	31.85	2	194	1.03%
2020/01/07	0	0.00	2	33.33	33.05	-2	199	-1.00%
2019/12/18	3	34.95	0	0.00	34.85	3	233	1.29%
2019/12/03	0	0.00	1	33.70	33.70	-1	338	-0.30%
2019/11/25	0	0.00	1	33.45	33.45	-1	333	-0.30%
2019/11/21	0	0.00	2	32.60	33.00	-2	331	-0.60%
2019/11/18	0	0.00	1	32.20	32.20	-1	329	-0.30%
2019/11/13	0	0.00	2	31.33	31.25	-2	329	-0.61%
2019/11/12	0	0.00	1	31.60	31.60	-1	327	-0.30%
2019/11/11	0	0.00	8	32.24	31.20	-8	327	-2.44%
2019/11/07	0	0.00	3	31.58	31.90	-3	321	-0.93%
2019/11/06	0	0.00	1	32.50	32.20	-1	319	-0.31%
2019/11/05	1	32.80	0	0.00	32.80	1	317	0.32%
2019/11/04	10	33.02	1	33.05	32.95	9	318	2.82%
2019/11/01	5	33.83	1	33.85	33.60	4	316	1.27%
2019/10/29	2	34.90	4	35.60	35.00	-2	316	-0.63%
2019/10/28	2	35.45	5	35.90	35.90	-3	313	-0.96%
2019/10/25	1	34.55	0	0.00	34.45	1	319	0.31%
2019/10/24	1	34.50	0	0.00	34.45	1	319	0.31%
2019/10/22	1	35.20	0	0.00	35.20	1	314	0.32%
2019/10/21	6	35.72	1	35.05	35.20	5	313	1.59%
2019/10/18	3	35.05	0	0.00	35.00	3	305	0.98%
2019/10/17	4	33.81	0	0.00	34.15	4	300	1.33%
2019/10/16	2	33.65	1	33.40	33.50	1	300	0.33%
2019/10/15	1	33.55	1	33.50	33.55	0	298	0.00%
2019/10/14	1	33.55	0	0.00	33.45	1	297	0.34%
2019/10/09	0	0.00	3	33.47	33.55	-3	295	-1.02%
2019/10/08	1	33.60	3	33.90	33.60	-2	293	-0.68%
2019/10/04	7	35.76	4	35.10	35.25	3	286	1.05%
2019/10/03	0	0.00	3	34.45	34.45	-3	274	-1.09%
2019/10/02	1	32.30	1	34.55	34.40	0	273	0.00%
2019/10/01	0	0.00	1	32.45	32.30	-1	267	-0.37%
2019/09/27	1	32.85	0	0.00	33.40	1	267	0.37%
2019/09/19	5	34.71	0	0.00	34.45	5	243	2.06%
2019/09/18	2	36.23	0	0.00	35.25	2	236	0.84%
2019/09/05	2	29.15	0	0.00	29.15	2	124	1.60%
2019/06/17	1	28.70	0	0.00	28.70	1	149	0.67%
2019/06/14	7	28.75	0	0.00	28.70	7	150	4.65%
2019/06/13	8	28.74	0	0.00	28.70	8	152	5.25%
2019/06/12	9	28.74	0	0.00	28.60	9	155	5.78%
2019/06/11	8	28.72	0	0.00	28.60	8	161	4.96%
2019/06/10	1	28.80	0	0.00	28.60	1	166	0.60%
2019/06/06	3	28.90	0	0.00	28.65	3	171	1.75%
2019/06/05	4	28.95	0	0.00	28.65	4	171	2.33%
2019/06/04	5	28.83	0	0.00	28.70	5	172	2.90%
2019/06/03	4	28.79	0	0.00	28.70	4	170	2.34%
2019/05/31	6	28.93	0	0.00	28.70	6	175	3.42%
2019/05/29	7	29.09	0	0.00	28.95	7	187	3.73%
2019/05/23	2	29.00	0	0.00	28.95	2	210	0.95%
2019/05/14	3	29.17	0	0.00	29.55	3	248	1.21%
2019/05/10	4	29.39	0	0.00	29.55	4	249	1.60%
2019/05/09	4	30.26	0	0.00	29.30	4	249	1.60%
2019/05/08	3	30.13	0	0.00	30.15	3	248	1.21%
2019/05/03	13	30.45	0	0.00	30.30	13	255	5.09%
2019/05/02	19	29.77	0	0.00	30.30	19	257	7.38%
2019/04/30	3	29.48	0	0.00	29.30	3	260	1.15%
2019/04/26	3	29.90	0	0.00	29.90	3	270	1.11%
2019/04/12	1	29.90	0	0.00	29.90	1	268	0.37%
2019/03/07	0	0.00	1	30.80	30.90	-1	296	-0.34%
2019/03/06	0	0.00	2	30.88	31.60	-2	299	-0.67%
2019/03/05	0	0.00	8	31.39	31.25	-8	296	-2.69%
2019/03/04	0	0.00	27	31.67	31.80	-27	295	-9.13%
2019/02/25	0	0.00	8	30.94	30.75	-8	277	-2.89%
2019/02/22	0	0.00	12	30.87	31.05	-12	275	-4.36%
2019/02/21	0	0.00	51	31.44	31.00	-51	270	-18.83%
2019/01/30	1	30.85	1	30.35	30.35	0	287	0.00%
2019/01/28	8	31.16	0	0.00	31.15	8	303	2.64%
2019/01/25	2	31.53	0	0.00	31.55	2	318	0.63%
2019/01/24	1	31.30	1	31.60	31.30	0	322	0.00%
2019/01/23	1	31.35	0	0.00	31.35	1	328	0.30%
2019/01/22	1	31.95	1	33.15	32.15	0	327	0.00%
2019/01/21	0	0.00	9	32.79	32.80	-9	330	-2.72%
2019/01/18	0	0.00	2	30.90	30.90	-2	329	-0.61%
2019/01/17	1	30.60	0	0.00	30.50	1	333	0.30%
2019/01/16	2	30.40	0	0.00	30.40	2	338	0.59%
2019/01/10	1	31.45	3	31.43	31.50	-2	367	-0.54%
2019/01/09	1	29.90	1	31.10	30.90	0	370	0.00%
2019/01/08	0	0.00	1	29.95	30.30	-1	372	-0.27%
2018/12/28	1	31.10	0	0.00	31.30	1	439	0.23%
2018/12/26	0	0.00	2	30.65	30.70	-2	454	-0.44%
2018/12/25	0	0.00	1	30.25	30.80	-1	456	-0.22%
2018/12/24	1	31.00	0	0.00	31.00	1	458	0.22%
2018/12/20	0	0.00	10	30.71	30.90	-10	464	-2.15%
2018/12/14	0	0.00	4	32.73	33.00	-4	454	-0.88%
2018/12/13	9	29.97	0	0.00	32.50	9	444	2.03%
2018/12/12	6	29.65	0	0.00	29.65	6	430	1.39%
2018/12/06	0	0.00	1	29.45	29.85	-1	423	-0.24%
2018/12/05	10	29.66	0	0.00	30.00	10	422	2.37%
2018/12/04	4	30.05	1	29.85	30.00	3	423	0.71%
2018/12/03	27	30.17	0	0.00	30.00	27	420	6.42%
2018/11/23	0	0.00	2	26.75	27.00	-2	402	-0.50%
2018/11/14	0	0.00	9	27.35	27.40	-9	387	-2.32%
2018/11/12	0	0.00	6	27.50	27.70	-6	375	-1.60%
2018/11/08	0	0.00	5	29.05	28.80	-5	365	-1.37%
2018/11/05	0	0.00	10	30.00	29.80	-10	369	-2.70%
2018/11/02	4	30.59	0	0.00	31.00	4	360	1.11%
2018/10/31	0	0.00	7	28.15	28.15	-7	341	-2.05%
2018/10/29	0	0.00	22	27.87	28.20	-22	336	-6.53%
2018/10/26	0	0.00	3	29.15	28.30	-3	332	-0.90%
2018/10/24	0	0.00	3	30.05	29.80	-3	327	-0.92%
2018/10/02	1	37.50	0	0.00	36.90	1	318	0.31%
2018/10/01	2	37.28	0	0.00	37.45	2	320	0.62%
2018/09/28	1	37.50	0	0.00	37.50	1	328	0.30%
2018/09/27	1	37.55	0	0.00	37.55	1	334	0.30%
2018/09/26	3	37.98	0	0.00	38.00	3	337	0.89%
2018/09/25	1	38.00	0	0.00	38.00	1	342	0.29%
2018/09/19	0	0.00	1	37.90	37.90	-1	375	-0.27%
2018/09/17	10	38.01	6	38.05	38.05	4	388	1.03%
2018/09/14	0	0.00	1	38.05	38.05	-1	396	-0.25%
2018/09/13	0	0.00	2	37.55	37.60	-2	408	-0.49%
2018/09/11	8	37.00	47	37.14	37.00	-39	465	-8.38%
2018/09/10	12	37.20	0	0.00	36.65	12	497	2.41%
2018/09/05	0	0.00	1	39.15	39.15	-1	551	-0.18%
2018/09/04	1	38.90	0	0.00	39.20	1	559	0.18%
2018/08/30	1	39.10	0	0.00	38.75	1	590	0.17%
2018/08/29	1	38.80	0	0.00	38.90	1	609	0.16%
2018/08/27	0	0.00	1	38.50	38.50	-1	645	-0.16%
2018/08/22	0	0.00	1	39.35	39.35	-1	654	-0.15%
2018/08/21	0	0.00	8	39.30	39.30	-8	660	-1.21%
2018/08/20	0	0.00	2	37.80	37.80	-2	662	-0.30%
2018/08/17	0	0.00	1	38.20	38.20	-1	664	-0.15%
2018/08/16	0	0.00	3	37.97	38.20	-3	667	-0.45%
2018/08/14	0	0.00	6	38.50	38.50	-6	667	-0.90%
2018/08/13	59	37.50	0	0.00	37.50	59	665	8.87%
2018/08/08	0	0.00	1	42.70	42.70	-1	663	-0.15%
2018/08/03	1	42.30	0	0.00	42.00	1	679	0.15%
2018/08/01	4	42.54	0	0.00	42.50	4	684	0.58%
2018/07/31	5	42.90	0	0.00	42.90	5	686	0.73%
2018/07/30	1	42.85	5	43.67	43.65	-4	705	-0.57%
2018/07/27	5	44.88	0	0.00	44.90	5	705	0.71%
2018/07/24	0	0.00	1	43.75	43.75	-1	694	-0.14%
2018/07/23	0	0.00	2	43.60	43.60	-2	707	-0.28%
2018/07/20	0	0.00	3	43.85	43.50	-3	722	-0.42%
2018/07/19	0	0.00	1	44.65	44.50	-1	710	-0.14%
2018/07/18	0	0.00	2	42.03	42.10	-2	699	-0.29%
2018/07/17	0	0.00	1	42.00	42.00	-1	707	-0.14%
2018/07/16	0	0.00	1	42.00	42.00	-1	711	-0.14%
2018/07/06	0	0.00	2	42.90	42.35	-2	772	-0.26%
2018/07/04	0	0.00	5	42.81	42.95	-5	823	-0.61%
2018/07/03	13	42.49	0	0.00	42.00	13	900	1.44%
2018/07/02	35	43.39	10	43.11	43.00	25	897	2.78%
2018/06/29	17	42.90	6	43.00	43.00	11	894	1.23%
2018/06/28	23	42.10	0	0.00	42.00	23	882	2.61%
2018/06/27	6	42.20	2	41.95	41.65	4	880	0.45%
2018/06/26	17	41.83	27	41.24	41.70	-10	880	-1.14%
2018/06/25	0	0.00	14	42.62	42.30	-14	877	-1.60%
2018/06/22	34	42.80	0	0.00	42.65	34	875	3.89%
2018/06/21	18	43.22	5	43.00	43.00	13	870	1.49%
2018/06/20	0	0.00	34	43.33	42.15	-34	860	-3.95%
2018/06/19	72	43.58	25	43.54	43.65	47	841	5.58%
2018/06/15	45	41.65	5	42.34	42.40	40	829	4.82%
2018/06/14	32	40.99	2	41.35	41.35	30	827	3.63%
2018/06/13	1	41.30	0	0.00	41.30	1	823	0.12%
2018/06/12	3	39.30	0	0.00	39.30	3	795	0.38%
2018/06/11	1	39.05	0	0.00	39.05	1	794	0.13%
2018/06/08	0	0.00	1	39.60	39.55	-1	795	-0.13%
2018/06/07	0	0.00	24	39.57	39.60	-24	792	-3.03%
2018/06/05	3	39.45	0	0.00	39.45	3	796	0.38%
2018/06/04	30	40.02	0	0.00	41.00	30	789	3.80%
2018/06/01	1	38.05	0	0.00	38.05	1	783	0.13%
2018/05/31	4	38.00	0	0.00	38.00	4	823	0.49%
2018/05/30	2	37.80	5	38.00	38.00	-3	840	-0.36%
2018/05/25	0	0.00	5	39.00	38.80	-5	909	-0.55%
2018/05/23	0	0.00	1	39.75	39.60	-1	945	-0.11%
2018/05/22	0	0.00	3	40.18	40.20	-3	967	-0.31%
2018/05/17	4	38.43	0	0.00	38.40	4	1,005	0.40%
2018/05/15	14	39.03	1	40.15	38.95	13	1,045	1.24%
2018/05/14	6	39.50	0	0.00	39.50	6	1,089	0.55%
2018/05/11	14	42.17	0	0.00	40.70	14	1,120	1.25%
2018/05/10	14	41.96	0	0.00	41.95	14	1,131	1.24%
2018/05/09	21	41.39	3	41.95	41.95	18	1,188	1.51%
2018/05/07	14	40.97	0	0.00	40.95	14	1,211	1.16%
2018/05/04	2	40.00	0	0.00	40.00	2	1,248	0.16%
2018/05/03	5	39.35	33	38.66	38.75	-28	1,271	-2.20%
2018/05/02	1	39.90	0	0.00	39.90	1	1,349	0.07%
2018/04/30	1	39.75	0	0.00	39.75	1	1,387	0.07%
2018/04/27	13	37.82	0	0.00	37.80	13	1,405	0.93%
2018/04/26	14	38.00	9	38.80	38.00	5	1,396	0.36%
2018/04/25	22	40.13	0	0.00	40.50	22	1,382	1.59%
2018/04/24	10	40.10	43	40.44	40.10	-33	1,379	-2.39%
2018/04/23	6	42.40	10	43.18	42.40	-4	1,366	-0.29%
2018/04/20	0	0.00	5	43.43	43.35	-5	1,360	-0.37%
2018/04/19	0	0.00	43	44.00	43.90	-43	1,364	-3.15%
2018/04/18	3	44.00	27	45.19	44.00	-24	1,366	-1.76%
2018/04/17	0	0.00	4	46.06	45.75	-4	1,353	-0.30%
2018/04/16	2	46.05	26	46.44	46.05	-24	1,357	-1.77%
2018/04/13	1	45.50	42	45.12	46.40	-41	1,359	-3.02%
2018/04/12	3	45.05	1	45.90	45.05	2	1,386	0.14%
2018/04/10	0	0.00	33	48.18	46.90	-33	1,425	-2.32%
2018/04/09	0	0.00	30	49.00	49.50	-30	1,479	-2.03%
2018/03/29	0	0.00	2	43.90	43.90	-2	1,598	-0.13%
2018/03/28	0	0.00	5	44.35	44.60	-5	1,627	-0.31%
2018/03/27	0	0.00	8	44.99	45.00	-8	1,633	-0.49%
2018/03/22	8	45.11	0	0.00	45.00	8	1,653	0.48%
2018/03/14	0	0.00	2	46.00	45.70	-2	1,646	-0.12%
2018/03/13	0	0.00	9	45.60	45.45	-9	1,679	-0.54%
2018/03/12	1	46.35	5	45.40	45.80	-4	1,749	-0.23%
2018/03/09	1	46.50	0	0.00	46.35	1	1,790	0.06%
2018/03/07	0	0.00	3	47.80	46.50	-3	1,807	-0.17%
2018/03/06	2	47.70	0	0.00	48.05	2	1,810	0.11%
2018/03/05	1	47.60	0	0.00	47.60	1	1,802	0.06%
2018/03/01	0	0.00	6	49.90	49.90	-6	1,826	-0.33%
2018/02/27	11	48.20	0	0.00	48.20	11	1,800	0.61%
2018/02/26	1	47.25	0	0.00	48.95	1	1,806	0.06%
2018/02/23	0	0.00	10	48.04	47.20	-10	1,789	-0.56%
2018/02/22	1	47.15	0	0.00	47.15	1	1,779	0.06%
2018/02/21	1	45.65	3	43.50	45.65	-2	1,759	-0.11%
2018/02/12	0	0.00	7	42.50	42.50	-7	1,744	-0.40%
2018/02/08	1	42.85	2	42.90	42.90	-1	1,786	-0.06%
2018/02/07	0	0.00	5	42.90	42.90	-5	1,801	-0.28%
2018/02/05	0	0.00	2	47.60	47.60	-2	1,744	-0.11%
2018/02/02	0	0.00	6	47.55	47.55	-6	1,721	-0.35%
2018/02/01	0	0.00	10	47.04	47.00	-10	1,712	-0.58%
2018/01/29	0	0.00	1	47.75	47.45	-1	1,639	-0.06%
2018/01/25	5	45.10	0	0.00	45.10	5	1,552	0.32%
2018/01/16	6	42.56	0	0.00	42.50	6	1,515	0.40%
2018/01/15	0	0.00	3	43.00	43.00	-3	1,530	-0.20%
2018/01/11	0	0.00	2	42.30	42.30	-2	1,551	-0.13%
2018/01/08	1	45.10	0	0.00	42.70	1	1,591	0.06%
2018/01/03	4	45.40	0	0.00	45.40	4	1,602	0.25%