鈦昇 (8027)-華南永昌-南京券商分點個股進出

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
93.8
漲跌
▲1.8
漲幅
+1.96%
成交量
1,023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－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	4	92.23	4	92.48	93.80	0	3,216	0.00%
2024/05/13	16	92.51	18	92.39	92.00	-2	3,247	-0.06%
2024/05/10	24	93.20	19	93.25	93.50	5	3,270	0.15%
2024/05/09	31	94.86	20	95.40	92.90	11	3,294	0.33%
2024/05/08	21	95.13	38	95.57	96.40	-17	3,343	-0.51%
2024/05/07	27	94.64	37	95.09	95.00	-10	3,360	-0.30%
2024/05/06	42	94.28	27	95.47	92.50	15	3,354	0.45%
2024/05/03	21	95.30	20	95.50	91.50	1	3,407	0.03%
2024/05/02	20	91.55	40	91.96	94.10	-20	3,466	-0.58%
2024/04/30	20	92.85	20	92.50	92.70	0	3,713	0.00%
2024/04/29	6	92.60	3	92.00	92.40	3	3,790	0.08%
2024/04/26	13	96.28	12	96.30	92.60	1	3,896	0.03%
2024/04/25	21	97.10	21	97.10	94.50	0	4,034	0.00%
2024/04/24	52	94.05	65	95.73	97.70	-13	4,137	-0.31%
2024/04/23	25	93.23	21	93.50	91.10	4	4,134	0.10%
2024/04/22	25	92.98	13	92.85	90.20	12	4,222	0.28%
2024/04/19	35	94.53	31	94.49	94.60	4	4,352	0.09%
2024/04/18	20	98.74	30	99.20	99.60	-10	4,290	-0.23%
2024/04/17	6	99.09	13	100.00	99.20	-7	4,268	-0.16%
2024/04/16	3	93.93	1	94.10	94.60	2	4,217	0.05%
2024/04/15	3	97.93	2	98.05	96.60	1	4,193	0.02%
2024/04/12	5	100.30	10	100.50	100.50	-5	4,184	-0.12%
2024/04/11	6	97.88	19	99.39	99.50	-13	4,166	-0.31%
2024/04/10	2	93.45	8.4	95.01	95.50	-6.4	4,100	-0.16%
2024/04/09	8	95.61	5.1	94.61	93.80	2.9	4,093	0.07%
2024/04/08	24	98.36	22	98.67	98.10	2	4,046	0.05%
2024/04/03	17.1	101.35	12	101.48	102.50	5.1	3,948	0.13%
2024/04/02	12	98.43	8	98.80	98.10	4	3,829	0.10%
2024/04/01	26	96.55	2	96.65	96.00	24	3,761	0.64%
2024/03/29	215	93.27	7	93.11	93.40	208	3,725	5.58%	大買/鉅額交易
2024/03/28	2.5	93.54	2	91.90	91.60	0.5	3,701	0.01%
2024/03/26	7	94.44	6	94.00	92.20	1	3,629	0.03%
2024/03/25	2	94.90	0	0.00	94.70	2	3,606	0.06%
2024/03/22	31	92.64	32	92.61	91.90	-1	3,585	-0.03%
2024/03/21	28.1	94.40	27	94.44	93.00	1.1	3,572	0.03%
2024/03/20	28.1	95.13	27	95.19	93.00	1.1	3,564	0.03%
2024/03/19	1	96.50	3	96.40	95.50	-2	3,543	-0.06%
2024/03/18	24.6	91.03	22	90.00	91.70	2.6	3,491	0.07%
2024/03/15	1	92.50	0	0.00	89.50	1	3,467	0.03%
2024/03/14	2.2	91.00	2	91.84	91.80	0.2	3,432	0.00%
2024/03/13	1	96.32	0	0.00	94.80	1	3,379	0.03%
2024/03/12	12	97.98	13	98.19	99.00	-1	3,331	-0.03%
2024/03/11	20	95.07	22	95.01	97.80	-2	3,289	-0.06%
2024/03/08	41.5	97.77	23	99.47	93.70	18.5	3,237	0.57%
2024/03/07	3	98.83	1	98.50	100.00	2	3,160	0.06%
2024/03/06	25	96.31	22	96.60	97.80	3	3,074	0.10%
2024/03/05	15	95.57	19	95.62	96.40	-4	3,038	-0.13%
2024/03/04	29	98.06	21.2	99.00	95.40	7.8	2,995	0.26%
2024/03/01	37.2	99.73	32	98.78	97.30	5.2	2,938	0.18%
2024/02/29	13	96.46	11.9	96.52	97.60	1.1	2,859	0.04%
2024/02/27	20.6	101.12	9	96.80	96.10	11.6	2,840	0.41%
2024/02/26	77	104.33	53	103.58	103.00	24	2,720	0.88%
2024/02/23	54.4	99.10	21	98.79	98.90	33.4	2,594	1.29%
2024/02/22	13	95.57	18	96.04	95.10	-5	2,461	-0.20%
2024/02/21	38	94.66	25	95.00	95.10	13	2,385	0.55%
2024/02/20	38	94.33	30	94.48	95.10	8	2,349	0.34%
2024/02/19	23	94.13	21.1	94.02	93.60	1.9	2,296	0.08%
2024/02/16	29.1	93.25	38	93.62	94.90	-8.9	2,233	-0.40%
2024/02/15	40	89.55	52	89.53	91.30	-12	2,157	-0.56%
2024/02/05	66	87.67	45	87.44	89.50	21	2,096	1.00%
2024/02/02	47	89.80	44	89.83	88.10	3	2,054	0.15%
2024/02/01	3	89.47	1	89.40	89.40	2	2,020	0.10%
2024/01/31	7	90.74	5	90.98	90.60	2	1,985	0.10%
2024/01/30	6	88.10	1	88.90	88.80	5	1,901	0.26%
2024/01/29	15	87.79	12	87.28	87.70	3	1,850	0.16%
2024/01/26	7	89.13	9	90.64	87.00	-2	1,814	-0.11%
2024/01/25	36	87.02	34	87.12	88.30	2	1,712	0.12%
2024/01/24	21	90.62	70	90.02	87.60	-49	1,612	-3.04%
2024/01/23	22	86.09	52	86.37	88.30	-30	1,348	-2.22%
2024/01/22	38	85.56	50	85.99	86.20	-12	1,259	-0.95%
2024/01/19	46	82.27	38	83.56	84.70	8	1,127	0.71%
2024/01/18	43	78.92	41	79.98	82.20	2	957	0.21%
2024/01/17	2.3	79.03	3	79.93	79.20	-0.7	820	-0.09%
2024/01/16	20	79.25	29	79.96	80.10	-9	757	-1.19%
2024/01/15	95	76.90	96.2	78.11	78.90	-1.2	650	-0.18%
2024/01/11	0	0.00	21	71.13	71.20	-21	481	-4.36%
2024/01/10	0.1	71.10	10	71.30	70.70	-9.9	464	-2.13%
2024/01/09	0	0.00	5	71.00	71.80	-5	461	-1.08%
2024/01/08	0.1	71.80	5	73.00	71.70	-4.9	452	-1.08%
2024/01/05	9	72.99	7	72.46	72.20	2	428	0.47%
2024/01/04	2	68.60	0	0.00	68.60	2	394	0.51%
2024/01/03	0	67.60	1	69.00	69.10	-1	393	-0.25%
2023/12/28	0	0.00	2	63.50	63.60	-2	404	-0.49%
2023/12/26	0	0.00	6	64.67	64.10	-6	433	-1.39%
2023/12/25	1	61.60	8	62.10	62.00	-7	429	-1.63%
2023/12/22	1	62.40	9	62.02	61.80	-8	434	-1.84%
2023/12/21	2	62.45	0	0.00	62.40	2	434	0.46%
2023/12/20	0	0.00	0	63.70	63.40	0	452	0.00%
2023/12/19	1	62.90	0	0.00	62.90	1	468	0.21%
2023/12/18	4	63.63	0	0.00	63.40	4	473	0.85%
2023/12/14	2	66.10	0	0.00	65.60	2	523	0.38%
2023/12/06	0	0.00	9	66.30	67.30	-9	558	-1.61%
2023/12/05	3	66.33	7	65.70	65.40	-4	562	-0.71%
2023/12/04	0	0.00	5	68.48	66.30	-5	576	-0.87%
2023/12/01	0	0.00	6	69.18	68.30	-6	580	-1.03%
2023/11/30	0	0.00	5	68.36	68.50	-5	588	-0.85%
2023/11/29	0	0.00	15	68.99	68.30	-15	617	-2.43%
2023/11/28	0	0.00	7	68.00	68.80	-7	636	-1.10%
2023/11/27	1	68.00	6	68.92	68.00	-5	651	-0.77%
2023/11/24	0	0.00	7	68.74	69.50	-7	666	-1.05%
2023/11/22	0	0.00	7	67.31	67.80	-7	692	-1.01%
2023/11/21	5	66.80	3	67.10	67.20	2	766	0.26%
2023/11/20	0	0.00	7	65.89	66.00	-7	974	-0.72%
2023/11/17	0	0.00	1	65.00	66.00	-1	1,096	-0.09%
2023/11/16	10	65.30	17	65.26	65.00	-7	1,111	-0.63%
2023/11/15	3	65.43	1	65.60	65.40	2	1,143	0.17%
2023/11/14	1	64.00	1	64.30	64.80	0	1,178	0.00%
2023/11/13	17	65.46	16	64.90	63.70	1	1,294	0.08%
2023/11/10	11	63.47	13	63.48	65.00	-2	1,403	-0.14%
2023/11/09	3	63.60	2	63.20	63.20	1	1,425	0.07%
2023/11/08	0	0.00	0	64.60	64.70	0	1,454	0.00%
2023/11/07	20	63.75	20	63.75	64.30	0	1,507	0.00%
2023/11/06	1	65.10	2	65.20	65.70	-1	1,554	-0.06%
2023/11/03	11	64.08	4	64.20	64.70	7	1,639	0.43%
2023/11/02	17	63.76	8	63.64	63.60	9	1,902	0.47%
2023/11/01	1	62.70	2	61.95	62.10	-1	2,118	-0.05%
2023/10/27	1	63.70	1	64.10	63.00	0	2,518	0.00%
2023/10/26	2	63.35	1	63.50	63.50	1	2,705	0.04%
2023/10/24	1	63.10	2	63.50	63.90	-1	2,745	-0.04%
2023/10/23	3	63.43	5	63.76	62.50	-2	2,771	-0.07%
2023/10/20	5	62.74	6	62.70	62.60	-1	2,810	-0.04%
2023/10/19	2	60.25	0	0.00	61.60	2	2,855	0.07%
2023/10/18	4.4	61.50	0	0.00	61.30	4.4	2,866	0.15%
2023/10/17	0	0.00	1	64.10	63.50	-1	2,898	-0.03%
2023/10/13	0	0.00	4	64.25	64.20	-4	2,980	-0.13%
2023/10/12	1	63.30	1	64.40	64.40	0	3,023	0.00%
2023/10/11	4	63.15	3	63.80	63.20	1	3,067	0.03%
2023/10/06	42	65.53	31	66.29	63.80	11	3,066	0.36%
2023/10/05	1	68.70	1	68.80	68.80	0	3,029	0.00%
2023/10/04	1	68.70	2	68.45	68.40	-1	3,033	-0.03%
2023/10/03	2	70.60	0	0.00	70.00	2	3,048	0.07%
2023/10/02	7	70.96	7	71.27	71.20	0	3,048	0.00%
2023/09/28	6	70.05	4	70.52	70.50	2	3,037	0.07%
2023/09/27	1	69.90	1	70.30	70.30	0	3,041	0.00%
2023/09/26	0	0.00	0	70.30	68.80	0	3,047	0.00%
2023/09/25	9	70.70	6	71.80	70.20	3	3,050	0.10%
2023/09/22	3	69.20	4	69.43	70.00	-1	3,030	-0.03%
2023/09/21	1	67.10	3	67.20	67.20	-2	3,020	-0.07%
2023/09/20	2	70.35	1	71.99	68.40	1	3,015	0.03%
2023/09/19	39	70.73	11	70.47	69.60	28	2,997	0.93%
2023/09/18	0	0.00	3	67.73	67.70	-3	2,980	-0.10%
2023/09/15	18	68.48	0	0.00	68.40	18	2,981	0.60%
2023/09/14	3	68.37	5	68.34	68.70	-2	2,986	-0.07%
2023/09/12	1	66.60	0	0.00	66.50	1	3,049	0.03%
2023/09/11	1	67.00	0	0.00	66.70	1	3,059	0.03%
2023/09/08	2	69.20	3	68.90	68.90	-1	3,059	-0.03%
2023/09/07	0.2	70.00	2	69.95	70.00	-1.8	3,120	-0.06%
2023/09/06	5	68.50	0	0.00	68.70	5	3,131	0.16%
2023/09/05	15	69.35	0	0.00	68.80	15	3,150	0.48%
2023/09/04	29	70.79	23	70.47	69.10	6	3,248	0.18%
2023/09/01	8	72.94	3	74.23	72.00	5	3,322	0.15%
2023/08/31	2	72.45	0	0.00	73.30	2	3,367	0.06%
2023/08/30	15	73.15	0	0.00	72.40	15	3,397	0.44%
2023/08/29	16	73.10	6	73.52	73.80	10	3,427	0.29%
2023/08/28	13	74.19	15	73.50	72.90	-2	3,423	-0.06%
2023/08/25	6	76.77	9	77.07	74.80	-3	3,394	-0.09%
2023/08/24	43	78.19	71	77.86	76.90	-28	3,320	-0.84%
2023/08/23	1	70.80	34	74.06	75.20	-33	3,104	-1.06%
2023/08/22	34	69.75	15	70.63	68.90	19	2,980	0.64%
2023/08/21	27	70.68	31	70.27	69.70	-4	2,962	-0.14%
2023/08/18	30	72.14	27	72.34	71.80	3	2,932	0.10%
2023/08/17	23	73.49	20	73.88	74.10	3	2,893	0.10%
2023/08/16	26	72.47	27	72.53	72.50	-1	2,773	-0.04%
2023/08/15	7	68.94	3	69.83	68.60	4	2,659	0.15%
2023/08/14	6	67.47	1	68.30	67.20	5	2,633	0.19%
2023/08/11	15	69.52	16	69.66	69.20	-1	2,604	-0.04%
2023/08/10	47	67.77	16	67.51	67.10	31	2,550	1.22%
2023/08/09	18	71.61	6	71.52	70.20	12	2,505	0.48%
2023/08/08	36	74.34	46	75.16	74.50	-10	2,423	-0.41%
2023/08/07	35	73.45	80	73.24	75.00	-45	2,170	-2.07%
2023/08/04	22	66.05	34	66.54	68.20	-12	1,967	-0.61%
2023/08/02	7	63.53	1	62.20	62.00	6	1,858	0.32%
2023/08/01	28	69.06	32	70.05	64.60	-4	1,839	-0.22%
2023/07/31	33	67.00	46	66.62	68.50	-13	1,593	-0.82%
2023/07/28	2	61.20	25	61.42	62.70	-23	1,411	-1.63%
2023/07/27	10	61.98	34	61.96	61.60	-24	1,389	-1.73%
2023/07/26	6	62.67	22	63.98	62.50	-16	1,374	-1.16%
2023/07/25	13	63.98	23	63.88	63.40	-10	1,348	-0.74%
2023/07/24	27	64.08	10	64.54	63.00	17	1,313	1.29%
2023/07/21	6	61.37	16	61.31	61.10	-10	1,261	-0.79%
2023/07/20	4	61.65	15	61.01	61.40	-11	1,249	-0.88%
2023/07/19	5.1	61.78	14	62.23	59.70	-8.9	1,216	-0.73%
2023/07/18	2	63.20	12	63.66	62.00	-10	1,195	-0.84%
2023/07/17	11	61.00	22	61.06	62.20	-11	1,131	-0.97%
2023/07/14	26	60.05	24	60.34	61.00	2	1,091	0.18%
2023/07/12	3	56.40	3	56.40	56.60	0	1,038	0.00%
2023/07/11	0	0.00	0	56.40	56.00	0	1,035	0.00%
2023/07/10	2	55.80	2	57.70	57.20	0	1,031	0.00%
2023/07/07	3	55.87	0	0.00	54.80	3	1,013	0.30%
2023/07/05	7	56.91	0	0.00	56.40	7	1,009	0.69%
2023/07/03	9	58.40	10	58.28	57.00	-1	1,001	-0.10%
2023/06/30	14	57.70	14	57.70	57.80	0	992	0.00%
2023/06/29	1	58.40	0	0.00	58.20	1	989	0.10%
2023/06/28	20	57.80	20	57.80	57.60	0	985	0.00%
2023/06/26	1	59.10	2	58.45	58.30	-1	986	-0.10%
2023/06/21	10	61.00	20	61.00	60.70	-10	972	-1.03%
2023/06/20	24	61.67	35	61.66	60.60	-11	970	-1.13%
2023/06/19	11	62.16	21	62.09	61.90	-10	964	-1.04%
2023/06/16	2	63.00	11	60.71	61.80	-9	945	-0.95%
2023/06/15	1	61.60	13	61.27	60.30	-12	891	-1.35%
2023/06/14	0	0.00	11	61.69	61.30	-11	874	-1.26%
2023/06/13	6	62.07	19	62.62	61.30	-13	863	-1.51%
2023/06/12	9	58.38	8	59.11	60.90	1	794	0.13%
2023/06/09	3	60.43	7	59.96	60.10	-4	764	-0.52%
2023/06/08	32	60.86	30	61.29	61.30	2	737	0.27%
2023/06/07	63	58.62	64	59.79	59.10	-1	629	-0.16%
2023/06/06	5	55.36	3	57.10	55.80	2	520	0.38%
2023/06/05	7	54.73	1	54.02	55.60	6	452	1.32%
2023/06/02	5	52.54	15	52.42	52.10	-10	406	-2.46%
2023/05/29	0	0.00	1	45.80	45.85	-1	341	-0.29%
2023/05/23	1	45.90	0	0.00	46.20	1	352	0.28%
2023/05/15	0	0.00	4	45.20	44.85	-4	350	-1.14%
2023/05/12	1	42.40	8	43.24	44.00	-7	345	-2.03%
2023/05/11	0	42.05	5	43.11	42.05	-5	341	-1.46%
2023/05/10	5	44.99	0	0.00	43.00	5	329	1.52%
2023/05/09	27	45.90	0	0.00	45.65	27	312	8.63%
2023/05/08	12	47.70	1	47.65	46.45	11	306	3.59%
2023/05/05	6	49.93	0	0.00	50.30	6	286	2.10%
2023/05/04	2	49.85	0	0.00	50.30	2	286	0.70%
2023/04/28	5	50.96	0	0.00	51.00	5	282	1.77%
2023/04/27	5	50.30	0	50.50	51.00	5	278	1.79%
2023/04/26	7	50.60	0	50.65	51.00	7	267	2.61%
2023/04/25	15	50.98	0	0.00	51.00	15	266	5.64%
2023/04/24	2	51.40	0	0.00	51.60	2	262	0.76%
2023/04/21	5	52.30	0	52.00	52.10	5	258	1.93%
2023/04/20	0	0.00	1	53.00	52.40	-1	256	-0.39%
2023/04/19	25	54.50	0	0.00	54.50	25	255	9.78%
2023/04/18	13	54.66	0	0.00	55.10	13	250	5.19%
2023/04/17	5	53.84	0	0.00	53.80	5	245	2.04%
2023/04/14	1	53.40	0	0.00	53.40	1	246	0.41%
2023/04/12	0	54.50	0	0.00	54.60	0	243	0.00%
2023/04/11	50	56.15	3	56.50	54.90	47	242	19.42%
2023/04/10	33	56.51	11	56.56	56.20	22	235	9.35%
2023/04/07	18	55.30	5	56.80	56.60	13	228	5.69%
2023/04/06	2	53.95	0	0.00	53.90	2	209	0.96%
2023/03/31	7	53.49	0	0.00	53.60	7	211	3.31%
2023/03/30	40	53.78	36	53.79	53.10	4	215	1.85%
2023/03/29	36	53.53	30	53.47	53.80	6	214	2.80%
2023/03/28	35	54.30	30	54.47	53.20	5	216	2.31%
2023/03/27	35	53.49	30	53.33	54.10	5	214	2.34%
2023/03/24	30	54.03	30	54.03	53.30	0	211	0.00%
2023/03/23	34	53.53	30	53.47	53.80	4	210	1.90%
2023/03/22	33	53.12	30	53.10	53.30	3	208	1.44%
2023/03/21	30	51.78	32	51.66	52.00	-2	206	-0.97%
2023/03/20	30	51.80	30	51.80	51.10	0	207	0.00%
2023/03/17	38	50.44	30	50.30	51.00	8	207	3.85%
2023/03/16	30	50.50	30	50.50	49.85	0	209	0.00%
2023/03/15	30	51.10	30	51.10	50.60	0	209	0.00%
2023/03/14	30	50.93	30	50.93	50.80	0	214	0.00%
2023/03/10	0	0.00	10	52.00	51.90	-10	217	-4.59%
2023/03/06	0	0.00	10	52.50	53.20	-10	233	-4.29%
2023/03/03	0	53.20	0	0.00	52.50	0	232	0.00%
2023/03/02	0	0.00	0	53.90	52.30	0	235	0.00%
2023/03/01	0	58.00	0	0.00	52.30	0	237	0.00%
2023/02/23	10	53.30	0	0.00	53.30	10	241	4.14%
2023/02/22	1	52.80	0	0.00	53.30	1	240	0.42%
2023/02/21	2	54.10	0	0.00	54.10	2	237	0.84%
2023/02/14	0	53.35	0	0.00	52.80	0	249	0.00%
2023/02/10	0	53.50	0	0.00	52.80	0	258	0.00%
2023/02/08	0	53.90	0	0.00	53.30	0	266	0.00%
2023/02/06	0	53.80	0	0.00	52.30	0	270	0.00%
2023/02/03	0	53.90	0	0.00	53.10	0	276	0.00%
2023/01/17	14	50.50	0	0.00	50.50	14	292	4.78%
2023/01/16	22	50.25	0	0.00	50.50	22	307	7.15%
2023/01/13	10	50.20	0	50.50	50.20	10	310	3.22%
2023/01/06	20	50.10	20	50.10	50.10	0	329	0.00%
2023/01/05	32	50.35	20	50.55	50.00	12	341	3.52%
2023/01/04	25	50.48	25	50.48	50.10	0	350	0.00%
2023/01/03	5	50.10	3	50.27	50.10	2	358	0.56%
2022/12/30	15	50.16	2	50.40	50.60	13	364	3.56%
2022/12/29	30	50.37	2	50.55	50.30	28	368	7.59%
2022/12/28	10	50.60	12	50.55	50.40	-2	369	-0.54%
2022/12/27	10	51.60	11	51.56	50.80	-1	369	-0.27%
2022/12/26	15	51.37	15	51.37	51.10	0	369	0.00%
2022/12/23	0	54.40	0	0.00	51.70	0	377	0.00%
2022/12/22	0	0.00	1	52.00	53.00	-1	384	-0.26%
2022/12/21	0	0.00	1	52.00	51.80	-1	391	-0.26%
2022/12/20	34	51.99	1	52.30	51.90	33	395	8.34%
2022/12/19	3	53.10	0	0.00	53.10	3	403	0.74%
2022/12/15	12	55.48	10	55.40	55.30	2	403	0.50%
2022/12/14	13	54.41	10	54.10	55.20	3	405	0.74%
2022/12/13	10	54.20	28	53.99	53.80	-18	406	-4.43%
2022/12/12	20	54.05	20	54.05	54.50	0	413	0.00%
2022/12/08	0	0.00	4	55.90	55.40	-4	441	-0.91%
2022/12/07	10	55.99	10	56.00	54.60	0	446	0.00%
2022/12/06	1	56.70	2	56.30	55.30	-1	448	-0.22%
2022/12/05	20	57.30	22	57.32	56.70	-2	446	-0.45%
2022/12/02	10	58.10	18	57.96	56.80	-8	449	-1.78%
2022/12/01	15	58.15	0	0.00	57.50	15	453	3.31%
2022/11/30	11	57.35	7	56.37	57.60	4	462	0.86%
2022/11/29	3	55.90	2	56.20	55.90	1	459	0.22%
2022/11/28	20	54.85	23	54.88	55.20	-3	459	-0.65%
2022/11/24	3	54.90	2	55.00	54.90	1	472	0.21%
2022/11/23	14	54.00	14	54.00	54.50	0	478	0.00%
2022/11/21	19	54.50	19	54.50	53.80	0	500	0.00%
2022/11/18	20	55.25	20	55.25	54.50	0	511	0.00%
2022/11/17	21	55.50	24	55.46	55.00	-3	514	-0.58%
2022/11/16	28	54.88	33	54.89	55.10	-5	520	-0.96%
2022/11/15	23	54.87	22	54.87	54.10	1	521	0.19%
2022/11/14	20	53.90	20	53.90	54.30	0	519	0.00%
2022/11/11	36	54.39	20	54.40	53.80	16	534	2.99%
2022/11/09	12	53.99	2	53.80	53.90	10	542	1.84%
2022/11/08	21	52.75	23	52.48	52.90	-2	550	-0.36%
2022/11/07	24	52.52	20	52.65	51.70	4	558	0.72%
2022/11/04	20	53.15	20	53.15	53.50	0	552	0.00%
2022/11/03	11	52.11	10	52.00	53.30	1	556	0.18%
2022/11/02	10	52.60	10	52.60	52.50	0	558	0.00%
2022/11/01	14	51.36	20	51.43	52.20	-6	573	-1.05%
2022/10/31	0	0.00	3	50.80	51.00	-3	570	-0.53%
2022/10/28	6	50.70	10	50.68	50.50	-4	573	-0.70%
2022/10/27	0	0.00	6	50.67	51.30	-6	572	-1.05%
2022/10/26	7	50.30	17	50.35	50.10	-10	573	-1.74%
2022/10/25	13	51.60	19	51.05	50.60	-6	569	-1.05%
2022/10/24	6	54.05	6	54.00	53.00	0	562	0.00%
2022/10/20	0	0.00	2	51.90	51.80	-2	549	-0.36%
2022/10/19	2	52.30	0	0.00	52.30	2	548	0.36%
2022/10/18	1	53.00	0	0.00	52.80	1	548	0.18%
2022/10/17	2	52.00	2	52.00	53.10	0	547	0.00%
2022/10/14	2	52.95	0	0.00	52.90	2	554	0.36%
2022/10/13	9	50.43	5	50.04	50.30	4	549	0.73%
2022/10/12	2	51.35	0	0.00	51.40	2	538	0.37%
2022/10/11	2	53.65	5	52.50	52.20	-3	534	-0.56%
2022/10/06	7	56.13	2	55.85	56.10	5	532	0.94%
2022/10/05	6	56.27	5	56.60	54.60	1	532	0.19%
2022/10/04	3	55.20	2	55.20	55.70	1	537	0.19%
2022/10/03	1	54.40	4	54.80	54.40	-3	537	-0.56%
2022/09/30	1	51.30	3	51.73	54.40	-2	541	-0.37%
2022/09/29	81	53.46	2	55.50	53.60	79	540	14.63%
2022/09/28	22	53.77	10	54.75	53.50	12	538	2.23%
2022/09/27	0	0.00	1	58.40	58.90	-1	531	-0.19%
2022/09/26	1	58.60	0	0.00	58.00	1	530	0.19%
2022/09/23	0	0.00	2	60.75	60.50	-2	529	-0.38%
2022/09/22	11	60.05	10	60.00	60.60	1	534	0.19%
2022/09/21	22	61.04	20	61.05	60.50	2	545	0.37%
2022/09/20	13	61.59	13	61.59	61.40	0	553	0.00%
2022/09/19	2	61.10	0	0.00	61.00	2	557	0.36%
2022/09/16	28	63.71	29	63.73	62.60	-1	554	-0.18%
2022/09/15	17	66.77	16	66.59	63.90	1	556	0.18%
2022/09/14	15	63.50	15	63.50	65.80	0	547	0.00%
2022/09/13	28	65.59	20	65.80	64.80	8	550	1.45%
2022/09/12	20	65.82	15	65.73	65.20	5	561	0.89%
2022/09/07	15	64.27	3	65.50	64.00	12	595	2.02%
2022/09/06	10	67.93	0	0.00	66.00	10	595	1.68%
2022/09/02	2	72.95	0	0.00	72.60	2	594	0.34%
2022/08/31	8	73.86	0	0.00	73.90	8	593	1.35%
2022/08/30	5	72.66	4	72.30	72.80	1	602	0.17%
2022/08/29	9	71.53	0	0.00	72.20	9	607	1.48%
2022/08/26	3	74.07	11	72.94	73.70	-8	629	-1.27%
2022/08/25	18	71.73	0	0.00	71.50	18	691	2.60%
2022/08/24	5	71.14	0	0.00	70.60	5	709	0.70%
2022/08/23	14	70.89	0	0.00	70.80	14	771	1.81%
2022/08/22	8	70.15	0	0.00	69.50	8	790	1.01%
2022/08/19	3	71.00	0	0.00	70.60	3	820	0.37%
2022/08/18	25	71.23	4	70.60	70.80	21	836	2.51%
2022/08/17	2	68.90	0	0.00	69.50	2	854	0.23%
2022/08/16	3	68.00	0	0.00	67.50	3	856	0.35%
2022/08/15	15	64.73	20	65.48	67.60	-5	857	-0.58%
2022/08/12	31	63.04	32	62.31	64.70	-1	856	-0.12%
2022/08/11	22	61.85	20	61.85	61.80	2	858	0.23%
2022/08/10	20	62.10	20	62.10	61.70	0	881	0.00%
2022/08/09	20	62.14	20	62.09	61.80	0	891	0.00%
2022/08/08	23	63.24	20	63.45	61.60	3	898	0.33%
2022/08/05	0	0.00	13	65.62	65.40	-13	886	-1.47%
2022/08/04	0	0.00	6	65.10	64.60	-6	895	-0.67%
2022/08/03	6	64.15	0	0.00	64.10	6	896	0.67%
2022/08/02	51	65.52	25	66.18	64.00	26	917	2.83%
2022/08/01	5	67.50	5	67.50	67.30	0	942	0.00%
2022/07/29	12	67.47	2	67.20	67.20	10	969	1.03%
2022/07/28	6	67.08	0	0.00	66.70	6	974	0.62%
2022/07/27	22	67.00	0	0.00	67.10	22	981	2.24%
2022/07/26	0	0.00	2	67.20	66.30	-2	990	-0.20%
2022/07/25	0	0.00	2	66.50	67.00	-2	997	-0.20%
2022/07/22	0	0.00	2	67.60	67.20	-2	997	-0.20%
2022/07/21	23	67.48	10	66.06	67.50	13	1,003	1.29%
2022/07/20	5	65.50	15	65.63	65.00	-10	1,002	-1.00%
2022/07/19	2	65.30	0	66.00	65.10	2	1,010	0.20%
2022/07/18	11	65.66	21	65.94	65.60	-10	1,013	-0.99%
2022/07/15	0	0.00	9	62.72	65.40	-9	1,020	-0.88%
2022/07/14	8	61.20	21	61.90	62.00	-13	1,013	-1.28%
2022/07/13	33	60.89	2	61.10	60.80	31	1,009	3.07%
2022/07/12	12	59.20	0	0.00	59.00	12	1,009	1.19%
2022/07/11	0	0.00	2	63.00	62.40	-2	1,006	-0.20%
2022/07/08	0	0.00	6	63.65	63.50	-6	1,010	-0.59%
2022/07/07	6	62.13	11	61.00	62.30	-5	1,007	-0.50%
2022/07/06	20	62.40	0	0.00	62.40	20	1,004	1.99%
2022/07/05	7	64.26	2	63.50	65.00	5	1,004	0.50%
2022/07/04	14	64.25	0	0.00	63.50	14	1,008	1.39%
2022/07/01	37	64.79	0.1	64.40	64.10	36.9	1,054	3.50%
2022/06/29	0	0.00	11	67.76	67.50	-11	1,090	-1.01%
2022/06/28	1	67.50	1	67.30	67.20	0	1,088	0.00%
2022/06/27	6	66.87	0	0.00	66.30	6	1,089	0.55%
2022/06/24	5	64.30	10	65.10	64.10	-5	1,092	-0.46%
2022/06/23	3.5	64.52	2	65.40	64.20	1.5	1,094	0.13%
2022/06/22	1	66.00	10	66.19	65.10	-9	1,088	-0.83%
2022/06/21	12	66.70	2	67.00	67.30	10	1,080	0.93%
2022/06/20	11	67.02	0	68.00	67.00	11	1,075	1.02%
2022/06/17	7	70.24	0	0.00	70.10	7	1,064	0.66%
2022/06/16	2	73.10	3	72.70	71.70	-1	1,049	-0.10%
2022/06/13	1	76.00	0	76.50	75.80	1	1,016	0.10%
2022/06/09	1	77.80	1	77.80	78.00	0	1,005	0.00%
2022/06/08	5	77.50	0	0.00	77.30	5	999	0.50%
2022/06/07	3	78.00	2	78.40	78.50	1	985	0.10%
2022/06/06	8	79.40	1	79.70	79.00	7	975	0.72%
2022/06/02	20	82.32	15	82.56	81.30	5	954	0.52%
2022/06/01	20	81.38	10	81.60	81.50	10	882	1.13%
2022/05/31	16	80.34	23	80.86	81.70	-7	861	-0.81%
2022/05/30	30	78.98	14	79.18	79.30	16	814	1.96%
2022/05/27	70	78.27	6	78.62	77.20	64	810	7.90%
2022/05/26	32	78.54	15	77.83	77.90	17	781	2.17%
2022/05/25	3	76.37	31	77.40	78.40	-28	764	-3.66%
2022/05/24	18	76.68	5	76.50	74.40	13	744	1.75%
2022/05/23	0	0.00	13	77.05	76.40	-13	736	-1.76%
2022/05/20	22	76.60	12	76.95	76.20	10	735	1.36%
2022/05/19	3	74.50	0	0.00	77.00	3	733	0.41%
2022/05/18	20	76.36	15	76.37	75.90	5	729	0.69%
2022/05/17	0	0.00	11	75.14	75.90	-11	712	-1.54%
2022/05/12	1	70.50	2	70.75	70.50	-1	708	-0.14%
2022/05/11	1	74.70	0	0.00	73.60	1	699	0.14%
2022/05/10	1	72.60	1	74.60	74.60	0	699	0.00%
2022/05/09	3	75.40	3.1	76.25	75.10	-0.1	683	-0.01%
2022/05/06	1.1	74.89	5	73.80	75.00	-4	666	-0.59%
2022/05/05	10	73.15	0	0.00	72.50	10	642	1.56%
2022/04/28	3	73.30	0	0.00	73.30	3	640	0.47%
2022/04/27	1	70.50	0	0.00	73.10	1	649	0.15%
2022/04/26	0	0.00	0	74.50	73.70	0	644	0.00%
2022/04/25	0	0.00	1	72.70	74.90	-1	644	-0.16%
2022/04/21	3	74.80	11	74.23	74.80	-8	679	-1.18%
2022/04/19	4	72.93	0	0.00	72.70	4	715	0.56%
2022/04/18	0	78.30	2	71.10	72.00	-2	729	-0.27%
2022/04/15	4	71.90	1	71.50	71.20	3	740	0.41%
2022/04/14	10	73.23	1	73.30	73.10	9	762	1.18%
2022/04/13	0.1	71.52	0	0.00	71.50	0.1	788	0.02%
2022/04/12	0	72.30	10	70.88	70.60	-10	817	-1.22%
2022/04/11	2	71.71	10	72.50	71.20	-8	875	-0.91%
2022/04/08	0	74.97	14	73.93	73.80	-14	897	-1.56%
2022/04/07	29	74.88	9	74.33	72.50	20	985	2.03%
2022/04/06	9	78.48	0	0.00	78.20	9	1,072	0.84%
2022/04/01	10	79.60	17	78.23	79.60	-7	1,070	-0.65%
2022/03/31	3	77.10	13.1	76.45	77.50	-10.1	1,044	-0.97%
2022/03/30	7	76.07	20	75.69	76.40	-13	1,047	-1.24%
2022/03/29	3	74.80	18	75.08	74.90	-15	1,071	-1.40%
2022/03/28	3	74.23	10	73.10	74.40	-7	1,072	-0.65%
2022/03/25	3	72.90	10	73.78	73.10	-7	1,074	-0.65%
2022/03/24	7	72.74	2	72.40	73.10	5	1,094	0.46%
2022/03/23	20	72.12	0	0.00	71.30	20	1,109	1.80%
2022/03/22	1	71.40	10	71.43	71.60	-9	1,146	-0.79%
2022/03/21	10	70.16	10	69.42	70.10	0	1,152	0.00%
2022/03/18	10	69.21	3	68.80	69.20	7	1,170	0.60%
2022/03/17	21	68.35	12	68.73	68.70	9	1,194	0.75%
2022/03/16	10	66.70	0	0.00	66.70	10	1,199	0.83%
2022/03/15	10	67.75	0	0.00	67.00	10	1,206	0.83%
2022/03/11	5	70.14	0	0.00	69.10	5	1,220	0.41%
2022/03/10	0	0.00	1	70.60	70.00	-1	1,227	-0.08%
2022/03/09	5	69.10	0	0.00	69.10	5	1,266	0.39%
2022/03/08	4	68.25	6	68.50	67.80	-2	1,279	-0.16%
2022/03/07	0	73.50	3	69.20	69.10	-3	1,272	-0.24%
2022/03/04	2	73.70	2	73.30	72.70	0	1,267	0.00%
2022/03/03	0	75.18	11	75.26	75.20	-11	1,269	-0.87%
2022/03/02	30	72.10	27	72.50	74.30	3	1,262	0.24%
2022/03/01	30	69.75	22	69.39	70.60	8	1,284	0.62%
2022/02/25	20	69.44	15	69.70	68.70	5	1,283	0.39%
2022/02/24	19	70.88	20	70.80	68.30	-1	1,293	-0.08%
2022/02/23	12	72.03	12	72.00	72.10	0	1,300	0.00%
2022/02/22	11	72.84	10	72.90	71.60	1	1,309	0.08%
2022/02/21	10	73.74	2	73.95	73.60	8	1,327	0.60%
2022/02/18	15	73.65	1	73.00	73.50	14	1,323	1.06%
2022/02/17	0	0.00	4	73.20	72.90	-4	1,315	-0.30%
2022/02/16	34	72.37	4	72.55	71.90	30	1,309	2.29%
2022/02/15	0	0.00	0	73.00	71.60	0	1,302	0.00%
2022/02/14	1	71.60	0	72.40	70.40	1	1,296	0.08%
2022/02/11	0	74.00	7	74.09	74.10	-7	1,283	-0.55%
2022/02/10	6	73.97	0	0.00	74.00	6	1,281	0.47%
2022/02/08	7	75.41	6	75.47	75.10	1	1,276	0.08%
2022/02/07	1	70.80	3.1	72.29	72.30	-2.1	1,284	-0.16%
2022/01/25	4	70.68	2	70.20	70.00	2	1,281	0.16%
2022/01/24	3	71.90	5	72.38	71.90	-2	1,276	-0.16%
2022/01/21	2.6	74.22	2	73.50	73.10	0.6	1,266	0.05%
2022/01/20	2	74.80	12	75.50	75.00	-10	1,255	-0.80%
2022/01/19	0	0.00	2	75.40	75.40	-2	1,246	-0.16%
2022/01/18	9	76.53	7	76.23	75.90	2	1,242	0.16%
2022/01/17	2	76.00	15	75.88	77.00	-13	1,231	-1.06%
2022/01/14	10	78.17	12	75.38	75.30	-2	1,220	-0.16%
2022/01/13	14	79.90	1	79.50	79.70	13	1,181	1.10%
2022/01/12	16	82.76	8	82.61	81.70	8	1,164	0.69%
2022/01/11	3	80.53	2	81.50	79.60	1	1,132	0.09%
2022/01/10	1	82.00	2	81.80	81.30	-1	1,117	-0.09%
2022/01/07	12	81.56	9	80.58	80.70	3	1,104	0.27%
2022/01/06	46.1	83.51	8	83.63	83.10	38.1	1,079	3.53%
2022/01/05	26.1	84.26	6	85.00	85.10	20.1	1,054	1.91%
2022/01/04	36	86.11	54	85.43	84.40	-18	1,029	-1.75%
2022/01/03	14	82.42	21	83.49	82.30	-7	968	-0.72%
2021/12/30	34	84.93	22	84.78	85.00	12	943	1.27%
2021/12/29	25	82.24	47	83.18	85.20	-22	853	-2.58%
2021/12/28	2	78.45	2	78.10	77.80	0	726	0.00%
2021/12/27	39	77.12	3	76.67	77.70	36	722	4.99%
2021/12/24	1	76.60	14	77.57	76.90	-13	728	-1.78%
2021/12/23	4	77.50	16	76.44	77.50	-12	726	-1.65%
2021/12/22	8.1	75.17	15	75.53	75.00	-6.9	696	-0.99%
2021/12/21	5	75.80	15	76.17	76.00	-10	686	-1.46%
2021/12/20	1	75.50	13	76.03	76.50	-12	683	-1.76%
2021/12/17	1	75.00	6	75.52	75.80	-5	667	-0.75%
2021/12/16	5	75.20	11	75.29	76.50	-6	652	-0.92%
2021/12/15	13	73.63	0	0.00	73.90	13	612	2.12%
2021/12/14	5	72.40	8	72.43	72.50	-3	602	-0.50%
2021/12/13	0	0.00	4	73.90	73.50	-4	579	-0.69%
2021/12/10	3	71.50	1	71.50	71.90	2	555	0.36%
2021/12/09	9	70.53	5	71.50	71.50	4	555	0.72%
2021/12/08	22	69.83	3	69.77	69.40	19	549	3.46%
2021/12/07	5	70.74	2	70.75	70.20	3	547	0.55%
2021/12/06	20	72.10	11	71.53	72.60	9	534	1.68%
2021/12/03	28	73.44	3	75.00	73.00	25	531	4.71%
2021/12/02	8	71.11	0	0.00	70.80	8	493	1.62%
2021/11/30	5	67.60	0	0.00	67.60	5	484	1.03%
2021/11/29	15	66.73	0	0.00	66.70	15	484	3.10%
2021/11/26	0	0.00	1	69.10	69.10	-1	479	-0.21%
2021/11/25	39	72.69	19	71.86	70.10	20	466	4.29%
2021/11/24	1	71.40	0	0.00	70.60	1	422	0.24%
2021/11/23	0	0.00	1	71.00	70.90	-1	418	-0.24%
2021/11/22	12	71.13	6	71.07	70.50	6	406	1.48%
2021/11/19	4	68.65	0	0.00	68.70	4	390	1.02%
2021/11/18	1	68.80	0	0.00	68.70	1	385	0.26%
2021/11/17	5	65.30	0	0.00	65.50	5	363	1.37%
2021/11/10	0	0.00	1	64.50	64.40	-1	410	-0.24%
2021/11/09	12	64.83	2	65.20	64.70	10	439	2.28%
2021/11/05	5	66.88	1	67.00	67.00	4	457	0.87%
2021/11/04	3	67.20	0	0.00	67.00	3	464	0.65%
2021/11/03	10	63.40	10	65.20	65.00	0	454	0.00%
2021/11/01	5	64.40	0	0.00	64.40	5	457	1.09%
2021/10/29	1	62.80	0	0.00	62.50	1	461	0.22%
2021/10/28	3	61.90	0	0.00	61.90	3	464	0.65%
2021/10/27	20	62.01	0	0.00	62.40	20	468	4.27%
2021/10/26	5	62.40	10	62.32	62.40	-5	475	-1.05%
2021/10/25	2	63.40	2	62.95	62.80	0	481	0.00%
2021/10/22	0	0.00	11	62.93	63.50	-11	507	-2.17%
2021/10/21	1	62.90	3	63.30	63.20	-2	530	-0.38%
2021/10/20	6	62.77	2	63.30	62.60	4	555	0.72%
2021/10/19	11	62.66	2	62.60	63.30	9	570	1.58%
2021/10/18	0	0.00	2	62.10	62.10	-2	584	-0.34%
2021/10/15	1	62.00	10	62.98	63.20	-9	604	-1.49%
2021/10/14	0	0.00	8	61.99	61.80	-8	634	-1.26%
2021/10/13	39	62.44	35	62.50	61.80	4	677	0.59%
2021/10/12	50	62.84	53	62.83	62.70	-3	708	-0.42%
2021/10/08	52	64.12	50	64.12	63.50	2	753	0.27%
2021/10/07	53	64.10	52	64.12	63.80	1	788	0.13%
2021/10/06	50	65.22	61	65.17	63.60	-11	845	-1.30%
2021/10/05	53	65.11	54	65.19	65.60	-1	928	-0.11%
2021/10/04	50	65.58	70	65.53	65.80	-20	937	-2.13%
2021/10/01	75	68.24	50	68.28	65.60	25	940	2.66%
2021/09/30	10	69.00	0	0.00	69.10	10	942	1.06%
2021/09/29	2	66.00	0	0.00	65.00	2	948	0.21%
2021/09/24	2	66.20	0	0.00	66.80	2	995	0.20%
2021/09/23	1	65.60	0	0.00	65.40	1	993	0.10%
2021/09/22	11	65.00	0	0.00	65.20	11	995	1.11%
2021/09/17	6	64.88	0	0.00	65.00	6	995	0.60%
2021/09/15	0	0.00	4	64.30	64.10	-4	998	-0.40%
2021/09/14	8	64.75	0	0.00	63.80	8	1,006	0.80%
2021/09/13	0	0.00	5	66.20	66.30	-5	1,005	-0.50%
2021/09/10	10	64.40	0	0.00	64.40	10	1,008	0.99%
2021/09/08	0	0.00	0	63.30	61.30	0	1,013	0.00%
2021/09/07	4	63.97	1	63.90	63.20	3	1,019	0.29%
2021/09/06	1	65.10	10	65.92	65.10	-9	1,019	-0.88%
2021/09/02	3	66.80	3	67.70	67.00	0	1,013	0.00%
2021/08/30	5	65.98	0	0.00	66.00	5	1,021	0.49%
2021/08/27	10	65.88	0	0.00	65.40	10	1,030	0.97%
2021/08/25	11	66.32	0	0.00	66.00	11	1,059	1.04%
2021/08/19	4	62.60	0	0.00	62.50	4	1,073	0.37%
2021/08/18	1	61.30	0	60.60	63.00	1	1,066	0.09%
2021/08/16	30	59.99	20	60.68	60.20	10	1,056	0.95%
2021/08/13	14	62.53	0	0.00	60.50	14	1,047	1.34%
2021/08/12	22	65.45	10	64.55	65.00	12	1,021	1.18%
2021/08/11	80	65.89	0	0.00	66.00	80	1,019	7.85%
2021/08/10	0	0.00	1	70.00	67.30	-1	1,023	-0.10%
2021/08/09	9	69.44	0	0.00	68.50	9	1,048	0.86%
2021/08/06	10	69.98	5	70.20	69.60	5	1,054	0.47%
2021/08/05	0	0.00	2	71.00	69.60	-2	1,066	-0.19%
2021/08/04	10	69.92	0	0.00	70.70	10	1,090	0.92%
2021/07/30	10	69.10	0	0.00	69.10	10	1,129	0.89%
2021/07/29	0	0.00	1	70.00	70.50	-1	1,128	-0.09%
2021/07/28	10	69.78	0	0.00	69.10	10	1,137	0.88%
2021/07/27	32	75.61	1	76.00	72.50	31	1,139	2.72%
2021/07/26	11	75.45	3	74.70	75.80	8	1,127	0.71%
2021/07/23	2	73.65	0	0.00	73.00	2	1,111	0.18%
2021/07/22	1	72.70	0.3	72.50	72.50	0.7	1,106	0.07%
2021/07/21	17	73.84	20	75.38	73.00	-3	1,099	-0.27%
2021/07/20	3	76.50	20	75.61	74.70	-17	1,088	-1.56%
2021/07/19	7	78.00	8	79.77	77.80	-1	1,062	-0.09%
2021/07/16	19	78.66	19	77.57	78.70	0	1,037	0.00%
2021/07/15	39	78.72	12	78.98	78.80	27	1,007	2.68%
2021/07/14	0	0.00	11	74.74	76.00	-11	967	-1.14%
2021/07/13	20	76.65	11	76.61	73.50	9	935	0.96%
2021/07/12	13	77.56	41	77.70	77.70	-28	881	-3.17%
2021/07/09	0	0.00	7	70.60	70.70	-7	797	-0.88%
2021/07/08	0	0.00	6	68.80	68.70	-6	797	-0.75%
2021/07/07	0	0.00	7	70.04	69.60	-7	792	-0.88%
2021/07/06	0	0.00	14	69.04	69.00	-14	785	-1.78%
2021/07/05	0	0.00	12	71.01	70.20	-12	778	-1.54%
2021/07/02	0	0.00	1	66.70	67.90	-1	755	-0.13%
2021/07/01	6	67.10	7	66.71	66.60	-1	767	-0.13%
2021/06/30	5	67.24	5	67.20	67.20	0	780	0.00%
2021/06/28	2	67.50	1	67.50	67.30	1	795	0.13%
2021/06/25	10	68.40	0	0.00	68.40	10	815	1.23%
2021/06/24	10	68.16	0	0.00	67.60	10	819	1.22%
2021/06/23	27	67.76	7	67.33	68.30	20	821	2.43%
2021/06/22	25	68.47	0	0.00	68.00	25	824	3.03%
2021/06/21	0	0.00	10	68.71	68.80	-10	832	-1.20%
2021/06/17	20	70.67	5	70.90	70.60	15	866	1.73%
2021/06/16	15	69.15	0	0.00	69.40	15	871	1.72%
2021/06/15	13	69.92	0	0.00	69.80	13	877	1.48%
2021/06/11	12	71.18	0	71.30	70.20	12	886	1.35%
2021/06/10	0	0.00	1	71.10	71.30	-1	919	-0.11%
2021/06/09	0	0.00	0	69.70	69.70	0	989	0.00%
2021/06/08	20	70.90	0	70.90	70.90	20	1,006	1.99%
2021/06/07	1	71.00	0	0.00	71.00	1	1,012	0.10%
2021/06/04	0	0.00	0	75.00	73.50	0	1,017	0.00%
2021/06/03	40	73.66	14	74.69	76.10	26	1,023	2.54%
2021/06/02	1	72.10	0	0.00	70.50	1	1,014	0.10%
2021/06/01	9	74.21	1	74.00	73.60	8	1,004	0.80%
2021/05/28	20	72.11	0	0.00	71.90	20	994	2.01%
2021/05/27	0	0.00	10	72.00	71.00	-10	998	-1.00%
2021/05/25	95	71.56	35	70.42	71.90	60	1,006	5.96%
2021/05/24	0	0.00	10	68.95	68.90	-10	1,010	-0.99%
2021/05/21	50	69.21	20	68.86	69.60	30	1,023	2.93%
2021/05/20	0	0.00	4	66.95	67.80	-4	1,033	-0.39%
2021/05/19	3	67.43	4	66.55	67.40	-1	1,040	-0.10%
2021/05/18	0	0.00	10	66.15	67.00	-10	1,043	-0.96%
2021/05/17	1	61.40	34	61.96	61.40	-33	1,037	-3.18%
2021/05/14	35	71.19	6	72.60	68.20	29	1,008	2.88%
2021/05/13	27	68.36	1	67.90	67.90	26	994	2.62%
2021/05/12	29	70.67	0	0.00	68.70	29	987	2.94%
2021/05/11	13	74.46	0	0.00	72.30	13	974	1.33%
2021/05/10	14	78.97	15	79.71	78.60	-1	975	-0.10%
2021/05/07	17	80.34	26	77.00	81.80	-9	971	-0.93%
2021/05/06	0	0.00	15	74.54	74.80	-15	956	-1.57%
2021/05/05	15	73.42	18	73.36	73.20	-3	954	-0.31%
2021/05/04	22	74.70	36	74.98	73.00	-14	960	-1.46%
2021/05/03	2	79.85	21	80.09	79.00	-19	938	-2.02%
2021/04/29	2	81.80	15	82.83	81.80	-13	937	-1.39%
2021/04/28	7	83.07	15	83.19	83.00	-8	949	-0.84%
2021/04/27	2	81.25	13	81.36	81.00	-11	998	-1.10%
2021/04/26	5	81.94	10	81.64	82.00	-5	1,022	-0.49%
2021/04/23	1	82.00	16	81.81	81.40	-15	1,032	-1.45%
2021/04/22	9	82.41	21	82.04	81.00	-12	1,077	-1.11%
2021/04/20	0	0.00	0	85.20	86.00	0	1,152	0.00%
2021/04/19	2	85.45	2	85.20	85.20	0	1,158	0.00%
2021/04/16	12	86.44	1	85.50	85.50	11	1,162	0.95%
2021/04/15	4	86.93	3	86.77	86.60	1	1,196	0.08%
2021/04/14	5	85.34	19	84.77	85.80	-14	1,230	-1.14%
2021/04/13	9	87.82	2	90.95	87.20	7	1,329	0.53%
2021/04/12	14	90.15	7	91.39	89.00	7	1,349	0.52%
2021/04/09	14	92.64	1	94.10	91.00	13	1,400	0.93%
2021/04/08	5	93.46	8	93.03	92.90	-3	1,407	-0.21%
2021/04/07	2	93.80	2	94.60	94.80	0	1,414	0.00%
2021/04/06	6	93.30	0	0.00	93.70	6	1,409	0.43%
2021/04/01	10	91.73	5	92.12	92.00	5	1,431	0.35%
2021/03/31	12	92.35	52	92.32	91.90	-40	1,467	-2.73%
2021/03/30	24	91.58	16	91.74	92.80	8	1,464	0.55%
2021/03/29	23	89.31	16	89.49	88.70	7	1,454	0.48%
2021/03/26	17	88.68	6	88.72	89.10	11	1,461	0.75%
2021/03/25	40	89.50	35	89.56	87.70	5	1,468	0.34%
2021/03/24	50	88.84	47	88.88	89.50	3	1,476	0.20%
2021/03/23	68	89.26	32	90.66	87.90	36	1,479	2.43%
2021/03/22	6	92.35	0	0.00	91.60	6	1,481	0.40%
2021/03/19	5	92.20	0	0.00	92.10	5	1,500	0.33%
2021/03/18	5	92.10	6	92.68	93.10	-1	1,514	-0.07%
2021/03/17	10	91.15	8	90.95	91.80	2	1,573	0.13%
2021/03/16	6	92.80	9	91.63	90.80	-3	1,708	-0.18%
2021/03/15	19	90.32	25.3	91.67	93.50	-6.3	1,857	-0.34%
2021/03/12	4	86.30	2	86.35	88.60	2	1,976	0.10%
2021/03/11	4	85.33	9	85.43	85.60	-5	2,149	-0.23%
2021/03/10	15	82.88	15	82.84	83.80	0	2,191	0.00%
2021/03/09	3	79.90	10	80.04	79.70	-7	2,197	-0.32%
2021/03/08	1	83.50	0	0.00	82.20	1	2,194	0.05%
2021/03/05	0	88.00	1	84.50	83.90	-1	2,200	-0.05%
2021/03/04	8	85.33	13	87.01	84.90	-5	2,216	-0.23%
2021/03/03	31	85.74	1	86.00	86.00	30	2,271	1.32%
2021/03/02	10	86.72	11	86.27	84.60	-1	2,286	-0.04%
2021/02/26	21	84.44	2	84.30	84.50	19	2,297	0.83%
2021/02/25	10	85.97	2	86.30	85.40	8	2,311	0.35%
2021/02/24	12	86.52	13	87.15	85.50	-1	2,330	-0.04%
2021/02/23	26	87.25	3	87.80	88.00	23	2,333	0.99%
2021/02/22	17	86.06	11	85.73	86.90	6	2,394	0.25%
2021/02/19	11	84.01	6	83.97	84.00	5	2,389	0.21%
2021/02/18	17	83.18	2	82.25	83.00	15	2,399	0.63%
2021/02/17	65	83.31	0	0.00	83.80	65	2,409	2.70%
2021/02/05	3	82.83	2	82.00	81.10	1	2,404	0.04%
2021/02/04	17	82.78	0	0.00	83.40	17	2,406	0.71%
2021/02/03	24	82.64	25	81.80	82.30	-1	2,409	-0.04%
2021/02/02	0	0.00	1	80.00	82.20	-1	2,411	-0.04%
2021/02/01	17	78.58	9	77.80	78.80	8	2,409	0.33%
2021/01/29	10	80.90	1	81.20	80.90	9	2,406	0.37%
2021/01/28	1	82.60	2	82.80	81.90	-1	2,409	-0.04%
2021/01/27	20	83.98	9	84.04	83.50	11	2,412	0.46%
2021/01/26	29.6	84.63	1	87.00	84.40	28.6	2,417	1.18%
2021/01/25	14	84.19	2	83.35	83.90	12	2,406	0.50%
2021/01/21	6	82.92	6	83.75	83.80	0	2,426	0.00%
2021/01/20	48	85.62	33	85.81	82.70	15	2,422	0.62%
2021/01/19	6	89.43	30	90.20	88.90	-24	2,417	-0.99%
2021/01/18	3	89.63	33	89.22	92.00	-30	2,421	-1.24%
2021/01/15	12	97.33	25	94.25	91.70	-13	2,446	-0.53%
2021/01/14	22	95.25	6	95.22	95.30	16	2,528	0.63%
2021/01/13	74	93.66	58	93.98	95.20	16	2,715	0.59%
2021/01/12	3	90.67	7	90.89	89.70	-4	2,674	-0.15%
2021/01/11	17	92.02	19	91.41	91.90	-2	2,667	-0.07%
2021/01/08	14	90.71	4	91.80	91.50	10	2,668	0.37%
2021/01/07	1	94.00	37	91.52	93.40	-36	2,653	-1.36%
2021/01/06	81	93.46	62	93.68	89.90	19	2,634	0.72%
2021/01/05	8	99.41	2	100.05	99.30	6	2,527	0.24%
2021/01/04	26	99.55	31	100.28	99.40	-5	2,517	-0.20%
2020/12/31	34	97.76	12	97.68	97.70	22	2,476	0.89%
2020/12/30	17	96.98	12	97.10	97.50	5	2,494	0.20%
2020/12/29	35	96.46	15	96.34	96.10	20	2,544	0.79%
2020/12/28	29	96.66	22	97.63	96.40	7	2,551	0.27%
2020/12/25	23	95.11	37	93.36	96.80	-14	2,532	-0.55%
2020/12/24	17	91.31	18	91.48	91.10	-1	2,505	-0.04%
2020/12/23	17	90.06	38	90.34	90.90	-21	2,508	-0.84%
2020/12/22	10	89.03	26	89.86	88.30	-16	2,545	-0.63%
2020/12/21	12	90.53	0	0.00	89.20	12	2,554	0.47%
2020/12/18	25	90.49	3	89.40	89.10	22	2,566	0.86%
2020/12/17	20	91.19	21	91.59	91.80	-1	2,567	-0.04%
2020/12/16	16	90.09	29	91.01	92.00	-13	2,569	-0.51%
2020/12/15	32	87.99	18	88.81	87.50	14	2,567	0.55%
2020/12/14	46	89.98	4	90.70	89.80	42	2,663	1.58%
2020/12/11	90	90.20	33	92.33	91.30	57	2,758	2.07%
2020/12/10	26	94.66	52	96.52	92.00	-26	2,887	-0.90%
2020/12/09	25	96.92	124	97.16	96.20	-99	2,949	-3.36%	大賣/
2020/12/08	25	90.71	44	91.55	92.50	-19	3,068	-0.62%
2020/12/07	53	86.61	135	87.63	89.80	-82	3,099	-2.65%	大賣/
2020/12/04	60	79.80	31	81.04	81.70	29	2,979	0.97%
2020/12/03	19	79.34	27	79.20	78.10	-8	3,001	-0.27%
2020/12/02	24	78.96	1	79.00	78.80	23	3,338	0.69%
2020/12/01	16	78.16	18	78.61	77.90	-2	3,588	-0.06%
2020/11/30	28	79.41	13	80.92	79.00	15	3,729	0.40%
2020/11/27	30	79.89	21	81.66	79.00	9	3,762	0.24%
2020/11/26	24.6	77.40	11	78.47	79.00	13.6	3,706	0.37%
2020/11/25	26	77.85	1	78.40	76.10	25	3,702	0.68%
2020/11/24	18	77.59	4	77.08	76.90	14	3,703	0.38%
2020/11/23	9	77.77	11	78.11	77.80	-2	3,697	-0.05%
2020/11/20	22	76.89	6	76.10	76.10	16	3,678	0.43%
2020/11/19	26	77.08	35	77.19	76.40	-9	3,675	-0.24%
2020/11/18	5	75.00	5	74.40	74.40	0	3,624	0.00%
2020/11/17	9	74.62	10	74.20	73.80	-1	3,625	-0.03%
2020/11/16	1	73.40	0	0.00	74.10	1	3,631	0.03%
2020/11/13	13	70.58	3	70.80	71.30	10	3,621	0.28%
2020/11/12	4	71.35	3	70.50	70.50	1	3,621	0.03%
2020/11/11	12	71.68	2	71.60	71.50	10	3,616	0.28%
2020/11/10	2	72.20	3	70.87	70.90	-1	3,621	-0.03%
2020/11/09	6	71.65	0	0.00	72.60	6	3,627	0.17%
2020/11/06	0	0.00	4	71.78	70.90	-4	3,636	-0.11%
2020/11/05	22	72.37	1	72.00	72.20	21	3,632	0.58%
2020/11/04	7	71.41	7	70.77	71.00	0	3,633	0.00%
2020/11/03	13	71.76	22	71.74	70.70	-9	3,658	-0.25%
2020/11/02	4	70.00	0	0.00	70.50	4	3,707	0.11%
2020/10/30	11	71.59	12	70.59	70.20	-1	3,757	-0.03%
2020/10/29	9	70.77	13	71.53	71.70	-4	3,756	-0.11%
2020/10/28	15	72.56	0	0.00	72.50	15	3,746	0.40%
2020/10/27	61	74.06	39	73.15	73.30	22	3,741	0.59%
2020/10/26	33	77.61	11	78.01	77.00	22	3,701	0.59%
2020/10/23	11	78.45	11	78.34	78.10	0	3,674	0.00%
2020/10/22	61	77.88	19	78.38	78.00	42	3,663	1.15%
2020/10/21	50	75.44	43	77.53	78.50	7	3,557	0.20%
2020/10/20	63	71.75	51	71.32	72.00	12	3,373	0.36%
2020/10/19	60	71.16	33	70.77	70.40	27	3,382	0.80%
2020/10/15	57	70.91	9	71.04	69.70	48	3,450	1.39%
2020/10/14	38	71.37	15	70.65	71.00	23	3,443	0.67%
2020/10/13	20	68.78	15	69.10	68.90	5	3,460	0.14%
2020/10/12	15	68.81	18	69.16	68.80	-3	3,473	-0.09%
2020/10/08	9	71.26	4	71.02	70.70	5	3,530	0.14%
2020/10/07	5	71.10	6	71.67	71.50	-1	3,553	-0.03%
2020/10/06	11	68.61	35	69.58	69.50	-24	3,530	-0.68%
2020/10/05	23	70.55	0	0.00	70.00	23	3,483	0.66%
2020/09/30	7	71.34	22	71.75	71.60	-15	3,491	-0.43%
2020/09/29	7	70.30	0	0.00	70.30	7	3,511	0.20%
2020/09/28	25	71.57	18	72.14	71.10	7	3,582	0.20%
2020/09/25	34	69.32	10	71.40	70.60	24	3,710	0.65%
2020/09/24	20	75.06	0	0.00	75.00	20	3,762	0.53%
2020/09/23	0	0.00	34	76.60	77.20	-34	3,792	-0.90%
2020/09/22	6	73.78	8	74.43	75.50	-2	3,835	-0.05%
2020/09/21	6	76.75	4	76.53	75.90	2	3,851	0.05%
2020/09/18	18	75.43	23	75.77	77.30	-5	3,856	-0.13%
2020/09/17	25.2	77.25	64	79.44	76.70	-38.8	3,841	-1.01%
2020/09/16	27	77.80	41	80.00	77.80	-14	3,740	-0.37%
2020/09/15	63	79.18	29	80.18	79.00	34	3,633	0.94%
2020/09/14	4	79.38	85.2	80.52	81.20	-81.2	3,452	-2.35%
2020/09/11	47	75.30	29	75.35	73.90	18	3,269	0.55%
2020/09/10	18	74.63	64	75.76	77.50	-46	3,043	-1.51%
2020/09/09	61	67.95	62	67.69	70.50	-1	2,878	-0.03%
2020/09/08	35	68.84	42	68.96	68.80	-7	2,838	-0.25%
2020/09/07	155	74.79	78	74.59	70.00	77	2,801	2.75%	大買/
2020/09/04	30	69.86	66	71.98	74.10	-36	2,558	-1.41%
2020/09/03	9	63.84	48.3	65.71	67.40	-39.3	2,390	-1.65%
2020/09/02	8	60.04	11	60.19	61.30	-3	2,263	-0.13%
2020/09/01	33	57.70	30	57.67	57.90	3	2,247	0.13%
2020/08/31	10	57.67	1	58.70	57.90	9	2,272	0.40%
2020/08/28	5	57.20	7	57.21	57.10	-2	2,307	-0.09%
2020/08/27	0	0.00	6	56.38	56.30	-6	2,325	-0.26%
2020/08/25	2	56.90	11	56.73	56.00	-9	2,306	-0.39%
2020/08/24	0	0.00	3	55.27	56.90	-3	2,290	-0.13%
2020/08/21	3	52.77	3	51.30	53.80	0	2,262	0.00%
2020/08/20	4	50.55	23	50.82	50.90	-19	2,250	-0.84%
2020/08/19	2	53.35	0	0.00	52.90	2	2,227	0.09%
2020/08/18	18	54.41	0	0.00	54.30	18	2,219	0.81%
2020/08/17	0	0.00	2	54.90	55.30	-2	2,211	-0.09%
2020/08/14	4	56.03	2	55.30	55.30	2	2,204	0.09%
2020/08/13	4	56.13	2	55.30	55.30	2	2,192	0.09%
2020/08/12	5	56.00	3	56.73	56.90	2	2,173	0.09%
2020/08/11	0	0.00	1	53.90	54.00	-1	2,149	-0.05%
2020/08/10	0	54.30	0	0.00	53.80	0	2,134	0.00%
2020/08/07	23	57.24	5	55.80	55.20	18	2,123	0.85%
2020/08/06	19	59.21	1	61.80	58.10	18	2,088	0.86%
2020/08/05	20	56.25	52.3	58.22	59.70	-32.3	2,029	-1.59%
2020/08/04	11	53.90	11	54.18	54.50	0	1,971	0.00%
2020/08/03	7	53.71	15	53.53	53.40	-8	1,960	-0.41%
2020/07/31	0	0.00	15	53.75	53.40	-15	1,952	-0.77%
2020/07/30	11	53.25	16	52.62	53.10	-5	1,949	-0.26%
2020/07/29	0	0.00	10	51.04	52.00	-10	1,940	-0.52%
2020/07/28	6	51.72	26	51.43	50.50	-20	1,933	-1.03%
2020/07/27	4	53.85	12	55.53	52.90	-8	1,905	-0.42%
2020/07/24	27	56.51	11	57.95	55.10	16	1,880	0.85%
2020/07/23	4	58.23	6	57.97	58.10	-2	1,843	-0.11%
2020/07/22	0	0.00	14	57.67	58.80	-14	1,817	-0.77%
2020/07/21	33	55.27	3	55.67	56.20	30	1,772	1.69%
2020/07/20	15	53.11	1	52.90	54.00	14	1,735	0.81%
2020/07/17	12	53.17	12	53.82	53.00	0	1,717	0.00%
2020/07/16	22	52.40	0	0.00	52.40	22	1,684	1.31%
2020/07/15	12	55.49	26	55.94	53.80	-14	1,662	-0.84%
2020/07/14	7	53.50	28	54.13	54.50	-21	1,590	-1.32%
2020/07/13	18	52.55	6	53.00	52.60	12	1,545	0.78%
2020/07/10	19	51.50	6	51.88	51.70	13	1,533	0.85%
2020/07/09	42	54.91	1	54.50	53.10	41	1,510	2.71%
2020/07/08	2	53.55	5.2	54.40	54.40	-3.2	1,479	-0.21%
2020/07/07	12	54.36	18	56.63	53.10	-6	1,435	-0.42%
2020/07/06	14	58.06	18	58.99	57.20	-4	1,348	-0.30%
2020/07/03	37	55.06	36	55.39	57.30	1	1,201	0.08%
2020/07/02	43	52.30	0	0.00	52.10	43	1,096	3.92%
2020/07/01	16	51.08	17.2	51.36	51.90	-1.2	1,046	-0.11%
2020/06/30	5	47.85	10	49.91	49.70	-5	980	-0.51%
2020/06/29	2	47.83	2	47.80	47.40	0	948	0.00%
2020/06/24	20	46.14	9	46.20	46.45	11	936	1.18%
2020/06/23	20	46.21	0	0.00	45.45	20	921	2.17%
2020/06/22	14	47.66	0	0.00	47.30	14	895	1.56%
2020/06/19	14	48.41	8.1	48.49	47.70	5.9	886	0.67%
2020/06/18	6	47.64	3	47.85	48.15	3	870	0.34%
2020/06/17	38	48.15	1	47.70	47.75	37	842	4.39%
2020/06/16	50	48.13	32	48.85	50.00	18	773	2.33%
2020/06/15	36	47.04	5	47.59	46.75	31	724	4.28%
2020/06/12	7	44.23	24	44.84	47.25	-17	701	-2.42%
2020/06/11	40	48.05	39.2	49.16	46.00	0.8	681	0.12%
2020/06/10	9	46.44	56	45.73	47.05	-47	572	-8.21%
2020/06/09	2	42.98	3	43.85	42.80	-1	485	-0.21%
2020/06/08	1	43.40	9	44.13	43.40	-8	464	-1.72%
2020/06/05	6	41.45	23	41.32	41.90	-17	425	-4.00%
2020/06/04	6	39.83	36.3	40.53	41.00	-30.3	392	-7.72%
2020/06/03	1	36.75	51	36.54	37.40	-50	340	-14.68%
2020/06/01	4	33.95	10	33.56	33.90	-6	303	-1.98%
2020/05/29	0	0.00	10	32.90	33.10	-10	302	-3.31%
2020/05/28	0	0.00	10	32.95	32.80	-10	300	-3.32%
2020/05/27	0	0.00	10	33.38	33.05	-10	300	-3.33%
2020/05/26	0	0.00	10	33.70	33.50	-10	300	-3.33%
2020/05/21	4	32.55	0	0.00	32.60	4	295	1.35%
2020/05/20	5	31.93	0	0.00	31.90	5	295	1.69%
2020/05/19	3	31.87	0	0.00	31.85	3	295	1.01%
2020/05/18	1	32.05	0	0.00	31.90	1	296	0.34%
2020/05/15	5	32.61	0	0.00	32.50	5	296	1.69%
2020/05/14	11	32.67	1	32.90	32.70	10	297	3.36%
2020/05/13	6	32.73	0	0.00	32.80	6	298	2.01%
2020/05/12	6	32.92	0	0.00	32.85	6	296	2.02%
2020/05/11	54	33.68	54	33.69	33.25	0	294	0.00%
2020/05/08	60	33.60	50	33.54	33.55	10	296	3.37%
2020/05/07	56	32.89	54	32.91	33.00	2	293	0.68%
2020/05/06	56	33.19	50	33.22	32.80	6	292	2.05%
2020/05/05	62	34.73	50	34.72	34.60	12	283	4.23%
2020/05/04	45	34.43	47	34.44	34.85	-2	276	-0.72%
2020/04/30	68	34.27	60.4	34.25	34.45	7.6	275	2.75%
2020/04/29	50	33.82	50	33.82	33.80	0	271	0.00%
2020/04/28	50	33.52	50	33.52	33.50	0	269	0.00%
2020/04/27	25	33.04	27	33.01	32.90	-2	271	-0.74%
2020/04/24	0	0.00	5	31.84	31.85	-5	267	-1.87%
2020/04/23	0	0.00	1	32.00	31.70	-1	266	-0.38%
2020/04/22	0	0.00	3	30.57	31.15	-3	264	-1.13%
2020/04/21	1	30.50	4	30.96	30.50	-3	262	-1.14%
2020/04/20	0	0.00	2	30.75	30.70	-2	261	-0.77%
2020/04/17	91	30.00	48	30.01	30.00	43	261	16.42%
2020/04/16	63	28.71	62	28.71	29.00	1	256	0.39%
2020/04/15	67	28.76	64	28.78	29.00	3	256	1.17%
2020/04/14	16	28.97	7	28.75	28.80	9	252	3.56%
2020/04/13	9	27.68	13	27.75	27.80	-4	250	-1.60%
2020/04/10	0	0.00	1	26.95	26.95	-1	252	-0.40%
2020/04/09	4	25.53	3	26.37	26.60	1	253	0.40%
2020/04/08	5	25.46	0	0.00	25.35	5	255	1.96%
2020/04/07	12.3	25.45	0	0.00	25.30	12.3	255	4.82%
2020/04/06	63	25.13	51	25.10	25.00	12	255	4.69%
2020/04/01	61	25.53	60	25.53	25.60	1	255	0.39%
2020/03/31	53	26.02	44	26.05	25.65	9	257	3.50%
2020/03/30	60	24.16	53	24.07	25.40	7	254	2.75%
2020/03/27	74	23.15	60	23.17	23.10	14	245	5.70%
2020/03/26	66	22.63	50	22.53	23.10	16	244	6.54%
2020/03/25	60	22.98	60	22.98	23.05	0	242	0.00%
2020/03/24	10	22.20	15	22.80	22.20	-5	238	-2.09%
2020/03/23	20	21.90	0	0.00	22.00	20	231	8.62%
2020/03/20	0	21.80	1	21.00	22.00	-1	231	-0.43%
2020/03/19	4	21.25	10	20.86	20.60	-6	225	-2.66%
2020/03/18	42	22.37	0	0.00	22.75	42	219	19.10%
2020/03/17	58	22.96	8	23.10	22.75	50	208	24.02%
2020/03/16	111	22.89	20	23.52	24.10	91	191	47.61%	大買/
2020/03/13	42	24.07	2	24.00	24.00	40	188	21.28%
2020/03/12	12	25.55	3	24.85	24.60	9	181	4.95%
2020/03/11	6	27.26	0	0.00	27.20	6	175	3.43%
2020/03/09	1	27.90	1	28.15	28.15	0	177	0.00%
2020/03/06	2	28.73	0	0.00	28.95	2	174	1.14%
2020/03/05	5	29.05	0	0.00	29.15	5	175	2.85%
2020/03/04	0.4	28.80	0.5	28.80	28.80	-0.1	174	-0.05%
2020/03/03	10	28.92	1	29.00	29.00	9	173	5.19%
2020/03/02	0	28.50	0	0.00	28.15	0	174	0.00%
2020/02/27	11.3	29.38	1	29.45	29.45	10.3	177	5.81%
2020/02/26	11	29.41	0	0.00	30.10	11	176	6.23%
2020/02/25	4	29.05	0	0.00	29.00	4	177	2.26%
2020/02/21	8	29.30	0	0.00	29.50	8	178	4.48%
2020/02/18	2	29.07	0	0.00	28.80	2	179	1.11%
2020/02/17	1	29.40	0	0.00	29.40	1	178	0.56%
2020/02/14	0	30.20	8	30.09	30.15	-8	178	-4.48%
2020/02/07	1	27.80	0	0.00	27.60	1	183	0.55%
2020/02/04	1	28.20	0	0.00	28.05	1	187	0.53%
2020/02/03	34	28.16	3	28.20	28.20	31	186	16.61%
2020/01/31	23	29.15	6	29.28	29.10	17	184	9.23%
2020/01/30	40	30.73	0	0.00	29.45	40	187	21.28%
2020/01/20	0	0.00	13	32.50	32.70	-13	186	-6.98%
2020/01/17	15	32.80	26	32.81	32.90	-11	184	-5.97%
2020/01/16	15	32.55	35	32.69	32.95	-20	184	-10.82%
2020/01/15	25	31.99	33	32.00	32.25	-8	186	-4.28%
2020/01/14	20	32.10	28	32.08	31.90	-8	187	-4.27%
2020/01/13	30	32.00	28	32.13	31.85	2	194	1.03%
2020/01/10	15	32.30	21	32.27	32.70	-6	197	-3.04%
2020/01/09	15	32.85	15	32.85	32.15	0	197	0.00%
2020/01/08	10	32.65	10	32.65	32.70	0	197	0.00%
2020/01/06	0	0.00	1	32.75	33.80	-1	199	-0.50%
2020/01/02	2	32.38	1	32.80	32.10	1	200	0.50%
2019/12/31	10	33.30	10	33.30	33.20	0	201	0.00%
2019/12/27	31	32.79	31	32.80	33.45	0	215	0.00%
2019/12/26	40	33.05	30	33.13	32.70	10	218	4.58%
2019/12/24	45	33.85	11	34.16	33.20	34	217	15.67%
2019/12/23	11	34.68	0	0.00	33.90	11	216	5.08%
2019/12/20	14	34.86	0	0.00	34.70	14	219	6.39%
2019/12/19	8	34.94	0	0.00	34.90	8	220	3.63%
2019/12/18	25	34.97	4	34.90	34.85	21	233	9.01%
2019/12/17	22	35.12	1	35.20	35.20	21	238	8.82%
2019/12/13	40	34.87	0	0.00	35.05	40	250	15.94%
2019/12/12	11	34.20	5	34.35	34.35	6	272	2.20%
2019/12/11	30	34.25	30	34.25	34.00	0	274	0.00%
2019/12/10	40	34.38	30	34.40	34.30	10	295	3.38%
2019/12/09	32	33.67	31	33.66	34.15	1	337	0.30%
2019/12/06	1	33.60	0	0.00	33.50	1	339	0.29%
2019/12/05	0	0.00	3	33.70	33.75	-3	339	-0.88%
2019/12/04	1	33.25	0	0.00	33.35	1	335	0.30%
2019/11/29	4	33.81	0	0.00	33.70	4	336	1.19%
2019/11/28	0	0.00	1	34.35	34.30	-1	336	-0.30%
2019/11/26	0	0.00	1	34.10	34.05	-1	336	-0.30%
2019/11/22	0	0.00	0.2	33.65	33.20	-0.2	333	-0.04%
2019/11/21	0	0.00	10.1	32.20	33.00	-10.1	331	-3.03%
2019/11/18	0	0.00	4	31.48	32.20	-4	329	-1.21%
2019/11/12	0	0.00	1	31.45	31.60	-1	327	-0.30%
2019/11/11	2	32.30	0	0.00	31.20	2	327	0.61%
2019/11/08	6	32.55	6	32.35	32.80	0	325	0.00%
2019/11/06	1	32.00	0	0.00	32.20	1	319	0.31%
2019/11/01	2	33.80	0	0.00	33.60	2	316	0.63%
2019/10/30	0	0.00	10	35.14	34.90	-10	316	-3.16%
2019/10/29	2	35.05	12	35.70	35.00	-10	316	-3.15%
2019/10/28	0	0.00	10.5	35.41	35.90	-10.5	313	-3.34%
2019/10/21	20	35.55	0	0.00	35.20	20	313	6.38%
2019/10/18	0	0.00	8	34.93	35.00	-8	305	-2.62%
2019/10/17	0	0.00	8	34.20	34.15	-8	300	-2.66%
2019/10/15	3	33.75	0	0.00	33.55	3	298	1.00%
2019/10/14	15	33.61	4	33.91	33.45	11	297	3.70%
2019/10/09	16	33.20	0	0.00	33.55	16	295	5.42%
2019/10/08	40	33.77	20	33.83	33.60	20	293	6.82%
2019/10/07	30	34.67	30	34.67	34.10	0	291	0.00%
2019/10/04	30	35.31	23	35.12	35.25	7	286	2.44%
2019/10/03	30	34.23	30	34.23	34.45	0	274	0.00%
2019/10/02	12	33.54	12	34.17	34.40	0	273	0.00%
2019/10/01	2	32.30	3	32.30	32.30	-1	267	-0.37%
2019/09/27	11	33.44	2	33.68	33.40	9	267	3.36%
2019/09/26	0	0.00	6	33.79	33.50	-6	267	-2.25%
2019/09/25	5	33.90	0	0.00	32.85	5	264	1.89%
2019/09/23	9	33.54	0	0.00	33.35	9	261	3.44%
2019/09/20	0	0.00	2	35.88	35.30	-2	249	-0.80%
2019/09/19	0	0.00	1	34.80	34.45	-1	243	-0.41%
2019/09/18	11	35.28	4	36.25	35.25	7	236	2.96%
2019/09/17	0	0.00	5	34.57	35.05	-5	226	-2.21%
2019/09/16	1	33.20	2	33.30	33.30	-1	201	-0.50%
2019/09/11	15	30.80	3	32.75	32.95	12	175	6.83%
2019/09/10	0	0.00	6	30.03	30.10	-6	131	-4.55%
2019/08/30	0	0.00	2	29.10	29.10	-2	121	-1.65%
2019/08/29	2	28.70	4	29.01	29.10	-2	121	-1.65%
2019/08/28	2	28.85	2	28.85	29.00	0	121	0.00%
2019/08/22	1	28.80	1	28.70	28.70	0	122	0.00%
2019/08/20	2	29.05	2	29.05	29.05	0	121	0.00%
2019/08/15	3	28.43	2	28.45	28.60	1	122	0.82%
2019/08/07	1	28.90	0	0.00	29.05	1	125	0.80%
2019/07/30	4	29.98	7	30.10	29.85	-3	125	-2.39%
2019/07/29	0	0.00	9	29.37	29.95	-9	123	-7.30%
2019/07/26	0	0.00	2	28.75	28.45	-2	113	-1.76%
2019/07/25	0	0.00	5	28.46	28.50	-5	116	-4.29%
2019/07/23	6	28.01	8	28.06	28.20	-2	118	-1.69%
2019/07/22	2	27.85	0	0.00	28.05	2	119	1.67%
2019/07/18	0	0.00	2	28.30	27.80	-2	121	-1.65%
2019/07/17	0	28.10	0	0.00	28.10	0	121	0.00%
2019/07/12	2	27.65	2	28.00	27.60	0	125	0.00%
2019/07/09	3	27.80	0	0.00	28.00	3	128	2.34%
2019/07/04	6	28.50	3	28.80	28.80	3	127	2.35%
2019/07/03	7	28.81	0	0.00	28.50	7	127	5.48%
2019/07/01	15	28.78	4	29.00	29.00	11	130	8.43%
2019/05/30	1	28.65	1	28.80	28.80	0	178	0.00%
2019/05/29	2	28.63	2	28.88	28.95	0	187	0.00%
2019/05/23	1	29.00	1	28.95	28.95	0	210	0.00%
2019/05/21	54	28.89	54	28.92	29.15	0	234	0.00%
2019/05/20	68	29.27	68	29.27	29.05	0	237	0.00%
2019/05/17	2	28.95	2	29.15	29.20	0	238	0.00%
2019/05/14	0	0.00	0	29.30	29.55	0	248	0.00%
2019/05/13	35	29.75	35	29.75	29.20	0	250	0.00%
2019/05/10	5	29.25	0	0.00	29.55	5	249	2.00%
2019/05/09	1	29.70	1	29.30	29.30	0	249	0.00%
2019/05/06	23	29.90	23	29.90	30.30	0	253	0.00%
2019/04/29	1	29.50	1	29.70	29.35	0	270	0.00%
2019/04/26	1	29.70	1	29.85	29.90	0	270	0.00%
2019/04/25	1	29.70	2	29.98	30.10	-1	269	-0.37%
2019/04/24	6	30.09	0	0.00	29.90	6	270	2.22%
2019/04/23	5	30.02	0	0.00	30.15	5	269	1.86%
2019/04/22	20	30.27	0	30.10	30.25	20	268	7.44%
2019/04/19	38	29.93	26	29.90	29.80	12	268	4.47%
2019/04/18	10	30.31	0	0.00	30.00	10	270	3.69%
2019/04/17	21	29.88	1	29.80	29.85	20	272	7.35%
2019/04/16	15	29.81	1	29.80	29.80	14	268	5.21%
2019/04/15	19	29.83	10	29.80	29.85	9	268	3.36%
2019/04/12	14	29.89	3	29.90	29.90	11	268	4.10%
2019/04/11	38	29.93	1	30.00	29.95	37	268	13.78%
2019/04/10	4	29.95	0	0.00	30.05	4	267	1.50%
2019/04/09	5	30.08	0	0.00	30.00	5	267	1.87%
2019/04/08	6	30.23	1	30.20	30.00	5	266	1.88%
2019/04/03	10	30.86	0	0.00	30.80	10	264	3.78%
2019/04/02	65	30.25	37	30.08	30.90	28	261	10.69%
2019/04/01	4	29.25	0	0.00	29.65	4	254	1.57%
2019/03/29	12	29.08	0	0.00	29.15	12	253	4.74%
2019/03/28	9	29.09	3	29.35	29.15	6	251	2.39%
2019/03/27	9	29.29	1	29.40	29.20	8	253	3.16%
2019/03/26	4	29.39	0	0.00	29.35	4	257	1.55%
2019/03/25	22	29.36	2	29.60	29.40	20	260	7.69%
2019/03/22	5	29.75	11	29.87	29.75	-6	262	-2.29%
2019/03/21	1	29.90	6	29.82	29.75	-5	272	-1.84%
2019/03/20	6	29.97	1	30.35	29.90	5	287	1.74%
2019/03/19	8	30.46	0	0.00	30.20	8	285	2.80%
2019/03/18	79	30.46	80	30.46	30.20	-1	289	-0.35%
2019/03/15	118	30.41	120	30.40	30.40	-2	287	-0.70%	大買/大賣/
2019/03/14	131	30.54	132	30.50	30.25	-1	288	-0.35%	大買/大賣/
2019/03/13	66	30.84	31	30.90	30.50	35	286	12.20%
2019/03/12	62	30.97	132	30.88	31.05	-70	287	-24.35%	大賣/
2019/03/11	0	30.65	10	31.09	30.85	-10	287	-3.48%
2019/03/08	33	31.05	35	31.04	31.20	-2	293	-0.68%
2019/03/06	12	30.55	12.1	30.56	31.60	-0.1	299	-0.04%
2019/03/05	3	31.35	7	31.41	31.25	-4	296	-1.35%
2019/03/04	72	31.64	75	31.68	31.80	-3	295	-1.01%
2019/02/27	5	31.30	17	31.72	31.90	-12	289	-4.15%
2019/02/26	6	30.47	3	30.62	30.35	3	278	1.08%
2019/02/22	109	31.09	2	31.05	31.05	107	275	38.91%	大買/鉅額交易
2019/02/21	15	31.36	6	31.78	31.00	9	270	3.32%
2019/02/20	4	31.05	18	30.91	32.00	-14	266	-5.26%
2019/02/19	4	29.00	0	0.00	29.40	4	252	1.59%
2019/02/18	3	29.20	0	0.00	29.15	3	256	1.17%
2019/02/15	3	29.45	0	0.00	29.40	3	260	1.15%
2019/02/14	7	29.49	3	30.00	30.00	4	266	1.50%
2019/02/13	2	30.05	5	30.27	30.10	-3	269	-1.12%
2019/02/12	2	30.05	0	0.00	30.30	2	278	0.72%
2019/02/11	3	30.15	0	0.00	30.20	3	283	1.06%
2019/01/30	3	30.50	0	0.00	30.35	3	287	1.04%
2019/01/29	4	31.00	1	30.80	30.80	3	292	1.03%
2019/01/28	0	31.45	2	31.25	31.15	-2	303	-0.65%
2019/01/25	1	31.10	3	31.55	31.55	-2	318	-0.63%
2019/01/24	5	31.13	1	31.05	31.30	4	322	1.24%
2019/01/23	4	31.39	0	0.00	31.35	4	328	1.22%
2019/01/22	5	32.47	21	32.47	32.15	-16	327	-4.88%
2019/01/21	21	31.98	9	32.08	32.80	12	330	3.63%
2019/01/18	1	30.70	2	30.75	30.90	-1	329	-0.30%
2019/01/17	1	30.35	1	30.50	30.50	0	333	0.00%
2019/01/16	2	30.40	23	30.42	30.40	-21	338	-6.21%
2019/01/15	1	30.65	2	30.95	30.70	-1	347	-0.29%
2019/01/14	1	30.80	0	0.00	30.60	1	357	0.28%
2019/01/11	1	30.90	1	31.15	31.00	0	363	0.00%
2019/01/10	6	31.77	5	31.49	31.50	1	367	0.27%
2019/01/09	1	31.00	2	30.75	30.90	-1	370	-0.27%
2019/01/07	0	30.45	0	0.00	30.15	0	383	0.00%
2019/01/04	1	29.85	3	30.35	30.35	-2	418	-0.48%
2019/01/03	7	30.67	0	0.00	30.85	7	433	1.62%
2019/01/02	7	30.91	0	0.00	31.00	7	435	1.61%
2018/12/28	5	30.86	1	30.65	31.30	4	439	0.91%
2018/12/27	1	30.50	2	30.75	30.90	-1	450	-0.22%
2018/12/26	0	0.00	3	30.85	30.70	-3	454	-0.66%
2018/12/25	5	30.15	3	30.52	30.80	2	456	0.44%
2018/12/24	0	31.05	1	31.95	31.00	-1	458	-0.22%
2018/12/22	2	31.50	3	31.67	31.50	-1	460	-0.22%
2018/12/21	0	0.00	2	30.95	31.25	-2	462	-0.43%
2018/12/20	5	30.20	3	30.88	30.90	2	464	0.43%
2018/12/19	7	31.91	0	0.00	31.70	7	462	1.51%
2018/12/18	2	32.15	9	32.47	32.70	-7	460	-1.52%
2018/12/17	0	0.00	16	32.53	32.70	-16	458	-3.49%
2018/12/14	0	32.70	13	32.73	33.00	-13	454	-2.86%
2018/12/13	0	32.20	20	31.04	32.50	-20	444	-4.50%
2018/12/12	0	29.45	9	29.59	29.65	-9	430	-2.09%
2018/12/11	7	28.82	3	29.07	29.05	4	430	0.93%
2018/12/10	3	29.05	3	29.50	29.10	0	426	0.00%
2018/12/07	1	29.40	0	0.00	29.50	1	426	0.23%
2018/12/06	5	29.52	5	29.67	29.85	0	423	0.00%
2018/12/05	6	29.72	9	29.87	30.00	-3	422	-0.71%
2018/12/04	3	29.55	2	30.10	30.00	1	423	0.24%
2018/12/03	4	30.17	6	30.38	30.00	-2	420	-0.47%
2018/11/30	2	29.35	0	0.00	29.95	2	415	0.48%
2018/11/29	4	29.70	4	30.23	29.90	0	412	0.00%
2018/11/28	7	29.69	4	29.55	29.70	3	409	0.73%
2018/11/27	3	28.95	6	28.82	29.05	-3	408	-0.73%
2018/11/26	7	27.99	4	27.83	28.20	3	406	0.74%
2018/11/23	1	26.90	2	27.10	27.00	-1	402	-0.25%
2018/11/22	5	27.04	0	0.00	27.10	5	401	1.25%
2018/11/21	10	27.05	0	0.00	27.30	10	398	2.51%
2018/11/20	19	27.15	0	0.00	27.05	19	397	4.78%
2018/11/19	4	27.06	4	27.44	27.40	0	397	0.00%
2018/11/16	10	27.45	1	27.50	27.45	9	393	2.29%
2018/11/15	17	27.00	2	27.65	27.30	15	394	3.81%
2018/11/14	2	27.63	2	28.20	27.40	0	387	0.00%
2018/11/13	35	27.08	8	27.03	27.40	27	383	7.05%
2018/11/12	110	27.68	2	28.10	27.70	108	375	28.74%	大買/鉅額交易
2018/11/09	84	27.93	2	29.25	28.30	82	371	22.09%
2018/11/08	40	28.74	12	28.46	28.80	28	365	7.66%
2018/11/07	18	28.99	9	29.02	29.00	9	364	2.47%
2018/11/06	58	29.72	61	29.84	29.30	-3	373	-0.80%
2018/11/05	77	30.03	82	30.00	29.80	-5	369	-1.35%
2018/11/02	14	30.14	42	30.42	31.00	-28	360	-7.77%
2018/11/01	2	28.25	2	28.55	28.50	0	344	0.00%
2018/10/30	2	27.65	2	28.10	28.20	0	335	0.00%
2018/10/26	10	28.32	11	28.66	28.30	-1	332	-0.30%
2018/10/25	1	28.00	13	28.85	28.95	-12	329	-3.64%
2018/10/24	8	29.73	0	0.00	29.80	8	327	2.44%
2018/10/23	22	30.88	25	30.85	30.55	-3	336	-0.89%
2018/10/22	51	30.86	50	30.86	31.30	1	333	0.30%
2018/10/19	50	29.67	53	29.69	30.10	-3	330	-0.91%
2018/10/18	53	29.30	59	29.30	29.50	-6	344	-1.74%
2018/10/17	55	28.44	75	28.43	28.65	-20	340	-5.88%
2018/10/16	0	0.00	38	28.06	28.00	-38	340	-11.17%
2018/10/15	6	27.74	0	0.00	28.00	6	357	1.68%
2018/10/12	24	28.08	7	27.80	27.50	17	375	4.53%
2018/10/11	13	30.37	4	30.38	30.35	9	341	2.63%
2018/10/08	50	34.25	50	34.24	34.30	0	329	0.00%
2018/10/05	16	35.81	4	34.90	34.00	12	326	3.67%
2018/10/04	58	36.62	53	36.69	36.70	5	316	1.58%
2018/10/03	51	36.80	51	36.80	36.80	0	317	0.00%
2018/10/02	53	37.27	52	37.30	36.90	1	318	0.31%
2018/10/01	56	37.39	50	37.42	37.45	6	320	1.87%
2018/09/28	53	37.60	51	37.62	37.50	2	328	0.61%
2018/09/27	50	37.84	50	37.84	37.55	0	334	0.00%
2018/09/26	2	37.65	2	37.88	38.00	0	337	0.00%
2018/09/25	1	37.50	0	0.00	38.00	1	342	0.29%
2018/09/20	5	37.77	0	0.00	37.90	5	364	1.37%
2018/09/19	0	0.00	1	37.90	37.90	-1	375	-0.27%
2018/09/18	7	37.50	1	37.50	37.80	6	381	1.57%
2018/09/17	14	38.00	1	37.80	38.05	13	388	3.35%
2018/09/14	0	0.00	5	38.14	38.05	-5	396	-1.26%
2018/09/13	0	0.00	10	37.55	37.60	-10	408	-2.45%
2018/09/12	0	0.00	5	37.00	36.80	-5	428	-1.17%
2018/09/11	1	36.80	0	0.00	37.00	1	465	0.21%
2018/09/07	5	38.16	6	38.46	38.35	-1	505	-0.20%
2018/09/06	2	38.50	2	38.80	38.95	0	517	0.00%
2018/09/05	3	38.55	0	0.00	39.15	3	551	0.54%
2018/09/03	3	38.55	2	39.25	38.85	1	566	0.18%
2018/08/29	0	0.00	2	38.80	38.90	-2	609	-0.33%
2018/08/28	0	0.00	2	38.55	38.55	-2	624	-0.32%
2018/08/24	4	38.20	9	38.57	38.05	-5	646	-0.77%
2018/08/23	12	38.69	7	38.95	38.80	5	649	0.77%
2018/08/22	2	39.30	15	39.62	39.35	-13	654	-1.98%
2018/08/21	6	38.17	19	38.73	39.30	-13	660	-1.97%
2018/08/20	3	37.60	5	38.33	37.80	-2	662	-0.30%
2018/08/17	7	37.83	0	0.00	38.20	7	664	1.05%
2018/08/16	7	36.86	8	37.29	38.20	-1	667	-0.15%
2018/08/15	5	37.62	6	38.03	37.70	-1	667	-0.15%
2018/08/14	1	38.00	7	38.12	38.50	-6	667	-0.90%
2018/08/13	5	37.83	3	37.70	37.50	2	665	0.30%
2018/08/10	4	42.26	14	42.13	41.60	-10	657	-1.52%
2018/08/09	6	42.51	7	42.60	42.60	-1	657	-0.15%
2018/08/08	4	42.51	8	42.79	42.70	-4	663	-0.60%
2018/08/07	2	42.73	16	42.65	42.65	-14	671	-2.09%
2018/08/06	0	0.00	5	41.88	41.85	-5	672	-0.74%
2018/08/03	1	42.00	5	41.91	42.00	-4	679	-0.59%
2018/08/02	4	42.15	12	41.99	42.00	-8	680	-1.18%
2018/08/01	10	42.79	9	42.91	42.50	1	684	0.15%
2018/07/31	11	42.94	9	43.22	42.90	2	686	0.29%
2018/07/30	27	43.43	10	43.65	43.65	17	705	2.41%
2018/07/27	149	44.94	69	44.72	44.90	80	705	11.34%	大買/
2018/07/26	3	44.63	2	45.50	44.65	1	706	0.14%
2018/07/25	20	44.95	25	44.73	44.90	-5	707	-0.71%
2018/07/23	1	44.35	0	0.00	43.60	1	707	0.14%
2018/07/20	12	43.90	8	44.25	43.50	4	722	0.55%
2018/07/19	116	44.04	42	44.16	44.50	74	710	10.42%	大買/
2018/07/18	1	41.80	1	42.10	42.10	0	699	0.00%
2018/07/17	2	41.80	2	42.03	42.00	0	707	0.00%
2018/07/13	2	41.70	3	42.12	41.75	-1	719	-0.14%
2018/07/12	5	41.62	1	41.70	41.50	4	733	0.55%
2018/07/11	3	41.70	7	41.93	41.85	-4	738	-0.54%
2018/07/10	52	42.35	0	0.00	42.10	52	744	6.98%
2018/07/09	14	42.01	4	42.31	42.15	10	751	1.33%
2018/07/06	1	42.45	2	42.90	42.35	-1	772	-0.13%
2018/07/05	12	41.99	12	42.01	42.30	0	777	0.00%
2018/07/04	7	42.92	6	43.24	42.95	1	823	0.12%
2018/07/03	16	43.07	4	42.68	42.00	12	900	1.33%
2018/07/02	16	43.21	2	43.60	43.00	14	897	1.56%
2018/06/29	1	42.85	0	0.00	43.00	1	894	0.11%
2018/06/28	63	42.33	33	42.33	42.00	30	882	3.40%
2018/06/27	5	42.17	4	42.24	41.65	1	880	0.11%
2018/06/26	12	41.35	14	41.74	41.70	-2	880	-0.23%
2018/06/25	2	43.13	13	43.02	42.30	-11	877	-1.25%
2018/06/22	25	42.61	21	42.78	42.65	4	875	0.46%
2018/06/21	18	43.25	8	43.24	43.00	10	870	1.15%
2018/06/20	41	42.68	22	42.48	42.15	19	860	2.21%
2018/06/19	18	42.69	29	43.55	43.65	-11	841	-1.31%
2018/06/15	8	41.38	16	42.23	42.40	-8	829	-0.96%
2018/06/14	18	41.17	3	41.23	41.35	15	827	1.81%
2018/06/13	13	41.08	7	40.64	41.30	6	823	0.73%
2018/06/12	54	39.10	2	39.40	39.30	52	795	6.54%
2018/06/11	6	39.33	7	39.36	39.05	-1	794	-0.13%
2018/06/08	10	39.72	10	39.61	39.55	0	795	0.00%
2018/06/07	4	38.14	17	38.05	39.60	-13	792	-1.64%
2018/06/06	21	38.82	9	38.92	38.50	12	800	1.50%
2018/06/05	14	40.23	7	40.24	39.45	7	796	0.88%
2018/06/04	3	39.82	29	40.23	41.00	-26	789	-3.29%
2018/06/01	1	38.05	1	38.05	38.05	0	783	0.00%
2018/05/31	3	38.00	0	0.00	38.00	3	823	0.36%
2018/05/30	2	37.45	20	37.43	38.00	-18	840	-2.14%
2018/05/29	9	38.16	0	0.00	38.00	9	861	1.05%
2018/05/28	2	38.65	0	0.00	38.40	2	890	0.22%
2018/05/25	0	0.00	2	38.83	38.80	-2	909	-0.22%
2018/05/24	7	39.16	18	39.17	39.10	-11	932	-1.18%
2018/05/23	0	0.00	1	39.90	39.60	-1	945	-0.11%
2018/05/22	5	40.00	26	39.90	40.20	-21	967	-2.17%
2018/05/21	1	40.00	22	39.59	40.00	-21	984	-2.13%
2018/05/18	2	39.40	4	39.05	38.90	-2	992	-0.20%
2018/05/17	1	38.35	0	0.00	38.40	1	1,005	0.10%
2018/05/16	20	38.82	0	0.00	38.50	20	1,019	1.96%
2018/05/15	7	39.26	0	0.00	38.95	7	1,045	0.67%
2018/05/11	30	41.27	3	41.78	40.70	27	1,120	2.41%
2018/05/10	5	41.95	0	0.00	41.95	5	1,131	0.44%
2018/05/09	11	42.05	11	41.66	41.95	0	1,188	0.00%
2018/05/08	3	41.40	5	41.14	40.90	-2	1,199	-0.17%
2018/05/07	0	0.00	5	40.78	40.95	-5	1,211	-0.41%
2018/05/04	5	38.92	17	39.78	40.00	-12	1,248	-0.96%
2018/05/03	10	38.56	24	38.12	38.75	-14	1,271	-1.10%
2018/05/02	0	0.00	16	40.42	39.90	-16	1,349	-1.19%
2018/04/30	22	39.86	7	39.83	39.75	15	1,387	1.08%
2018/04/26	13	39.47	45	39.06	38.00	-32	1,396	-2.29%
2018/04/25	32	40.24	14	40.27	40.50	18	1,382	1.30%
2018/04/24	7	40.54	99	40.32	40.10	-92	1,379	-6.67%
2018/04/23	8	42.82	1	43.65	42.40	7	1,366	0.51%
2018/04/20	5	43.35	20	43.45	43.35	-15	1,360	-1.10%
2018/04/19	6	43.68	0	0.00	43.90	6	1,364	0.44%
2018/04/18	8	44.44	2	44.10	44.00	6	1,366	0.44%
2018/04/17	2	45.72	10	45.71	45.75	-8	1,353	-0.59%
2018/04/16	1	46.05	25	47.08	46.05	-24	1,357	-1.77%
2018/04/13	0	45.90	11	45.90	46.40	-11	1,359	-0.81%
2018/04/12	39	46.28	5	45.05	45.05	34	1,386	2.45%
2018/04/11	140	47.38	14	47.50	47.00	126	1,393	9.04%	大買/鉅額交易
2018/04/10	316	49.04	66	48.61	46.90	250	1,425	17.54%	大買/鉅額交易
2018/04/09	46	48.41	70	48.27	49.50	-24	1,479	-1.62%
2018/04/03	6	44.97	4	45.21	45.40	2	1,436	0.14%
2018/04/02	5	45.05	3	45.60	45.60	2	1,457	0.14%
2018/03/31	36	44.65	13	44.73	44.90	23	1,469	1.57%
2018/03/30	22	44.39	8	44.08	44.10	14	1,478	0.95%
2018/03/29	14	44.29	6	43.83	43.90	8	1,598	0.50%
2018/03/28	1	44.45	0	0.00	44.60	1	1,627	0.06%
2018/03/27	6	45.00	6	45.00	45.00	0	1,633	0.00%
2018/03/26	2	44.45	2	44.93	44.90	0	1,643	0.00%
2018/03/23	13.2	43.50	6	43.60	43.50	7.2	1,652	0.44%
2018/03/22	11	45.67	10	45.00	45.00	1	1,653	0.06%
2018/03/21	84	45.32	24	44.75	46.00	60	1,643	3.65%
2018/03/20	26	43.58	15	43.77	43.85	11	1,628	0.68%
2018/03/19	17.4	44.78	1	44.35	44.50	16.4	1,631	1.01%
2018/03/16	1	44.90	1	45.30	45.25	0	1,632	0.00%
2018/03/15	3	45.10	1	45.25	45.40	2	1,637	0.12%
2018/03/14	1	45.45	7	46.13	45.70	-6	1,646	-0.36%
2018/03/13	1	45.95	1	46.20	45.45	0	1,679	0.00%
2018/03/12	22	45.31	9	45.43	45.80	13	1,749	0.74%
2018/03/09	22	46.21	22	46.60	46.35	0	1,790	0.00%
2018/03/08	17	46.67	16	47.00	46.95	1	1,802	0.06%
2018/03/07	10	47.07	5	46.50	46.50	5	1,807	0.28%
2018/03/06	98	47.59	479	47.70	48.05	-381	1,810	-21.04%	大賣/鉅額交易
2018/03/05	39	48.68	2	48.15	47.60	37	1,802	2.05%
2018/03/02	107	49.65	47	49.82	49.50	60	1,830	3.28%	大買/
2018/03/01	62	49.40	89	48.91	49.90	-27	1,826	-1.48%
2018/02/27	32	48.76	22	49.18	48.20	10	1,800	0.56%
2018/02/26	29	47.58	49	48.18	48.95	-20	1,806	-1.11%
2018/02/23	34	47.75	24	47.99	47.20	10	1,789	0.56%
2018/02/22	11	47.33	8	47.01	47.15	3	1,779	0.17%
2018/02/21	0	45.65	3	44.97	45.65	-3	1,759	-0.17%
2018/02/12	142	42.50	5	42.49	42.50	137	1,744	7.85%	大買/鉅額交易
2018/02/09	40	41.50	175	40.12	42.20	-135	1,757	-7.68%	大賣/鉅額交易
2018/02/08	1	42.55	5	42.82	42.90	-4	1,786	-0.22%
2018/02/07	25	43.07	208	43.69	42.90	-183	1,801	-10.16%	大賣/鉅額交易
2018/02/06	131	44.00	272	43.24	42.85	-141	1,785	-7.90%	大買/大賣/鉅額交易
2018/02/05	115	45.89	63	46.73	47.60	52	1,744	2.98%	大買/
2018/02/02	74	47.38	51	47.73	47.55	23	1,721	1.34%
2018/02/01	87	48.14	23	48.83	47.00	64	1,712	3.74%
2018/01/31	94	46.78	42	46.81	46.95	52	1,654	3.14%
2018/01/30	46	47.12	39	47.30	47.00	7	1,649	0.42%
2018/01/29	122	47.72	107	48.15	47.45	15	1,639	0.91%	大買/大賣/
2018/01/26	156	45.53	25	46.14	47.25	131	1,585	8.26%	大買/鉅額交易
2018/01/25	444	46.42	56	46.77	45.10	388	1,552	24.99%	大買/鉅額交易
2018/01/24	36	45.32	56	45.24	45.55	-20	1,483	-1.35%
2018/01/23	44	43.70	10	44.01	43.95	34	1,457	2.33%
2018/01/22	16	42.72	1	42.75	42.50	15	1,465	1.02%
2018/01/19	17	42.32	25	42.21	42.05	-8	1,497	-0.53%
2018/01/18	46	42.44	12	42.48	42.55	34	1,509	2.25%
2018/01/17	49	42.25	2	42.38	42.60	47	1,515	3.10%
2018/01/16	2	42.55	24	42.59	42.50	-22	1,515	-1.45%
2018/01/15	6	42.51	21	42.46	43.00	-15	1,530	-0.98%
2018/01/12	35	43.31	39	43.17	43.00	-4	1,545	-0.26%
2018/01/11	4	42.15	7	42.30	42.30	-3	1,551	-0.19%
2018/01/10	16	42.38	7	42.25	42.10	9	1,559	0.58%
2018/01/09	28	42.27	37	42.16	42.30	-9	1,570	-0.57%
2018/01/08	42	43.22	25	43.57	42.70	17	1,591	1.07%
2018/01/05	55	44.95	35	45.27	44.15	20	1,613	1.24%
2018/01/04	57	44.39	65	44.61	45.30	-8	1,602	-0.50%
2018/01/03	83	42.88	80	44.01	45.40	3	1,602	0.19%
2018/01/02	66	41.26	30	41.61	41.80	36	1,635	2.20%