鈦昇 (8027)-富邦-台北券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
1,002張
產業
上櫃電機機械類股
201人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈦昇 (8027)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/22	3	96.50	1	95.81	95.80	2	4,478	0.04%
2024/11/21	1.1	95.46	0	0.00	94.80	1.1	4,482	0.02%
2024/11/20	0	96.40	1	96.00	95.60	-1	4,484	-0.02%
2024/11/19	1.3	95.72	0	0.00	97.40	1.3	4,494	0.03%
2024/11/18	2.6	94.95	5	94.36	93.30	-2.4	4,547	-0.05%
2024/11/15	5.1	100.71	5.1	99.47	98.90	0	4,518	0.00%
2024/11/14	5.1	103.02	4	101.63	100.50	1.1	4,514	0.02%
2024/11/12	7	106.21	1	108.94	105.50	6	4,475	0.13%
2024/11/11	7	109.57	2	109.50	110.00	5	4,458	0.11%
2024/11/08	3	110.33	13	109.15	108.50	-10	4,424	-0.23%
2024/11/07	6.4	104.68	2	103.00	104.50	4.4	4,363	0.10%
2024/11/06	7	109.93	10	109.20	108.50	-3	4,344	-0.07%
2024/11/05	2	107.00	7	108.93	107.00	-5	4,308	-0.12%
2024/11/04	0.1	108.00	0	0.00	107.00	0.1	4,393	0.00%
2024/11/01	2	103.00	2	100.50	104.50	0	4,384	0.00%
2024/10/30	1	104.00	2	102.00	103.00	-1	4,442	-0.02%
2024/10/29	2	103.00	3	104.00	103.00	-1	4,436	-0.02%
2024/10/28	8.5	104.26	2	104.50	104.50	6.5	4,411	0.15%
2024/10/25	6	109.50	2	112.00	107.00	4	4,396	0.09%
2024/10/24	3	112.00	2	109.25	108.50	1	4,391	0.02%
2024/10/23	10.2	114.17	8	115.06	114.00	2.2	4,354	0.05%
2024/10/22	35.1	113.32	52	112.89	116.00	-16.9	4,314	-0.39%
2024/10/21	33	108.89	35.2	110.38	112.00	-2.2	4,180	-0.05%
2024/10/18	8	103.50	1	105.50	102.00	7	4,077	0.17%
2024/10/17	14	106.00	0	0.00	105.00	14	4,072	0.34%
2024/10/16	1	104.50	3	107.17	107.50	-2	4,079	-0.05%
2024/10/15	2.1	106.47	0	0.00	105.00	2.1	4,111	0.05%
2024/10/14	0	0.00	2	107.25	107.00	-2	4,112	-0.05%
2024/10/11	1	106.00	0	0.00	105.00	1	4,119	0.02%
2024/10/09	11	106.91	11.2	107.33	106.00	-0.2	4,157	0.00%
2024/10/08	11	108.59	10	109.10	110.00	1	4,140	0.02%
2024/10/07	2	109.50	4	109.50	110.00	-2	4,182	-0.05%
2024/10/04	7	106.07	10.4	105.02	105.00	-3.4	4,239	-0.08%
2024/10/01	4	108.25	8	109.56	109.00	-4	4,343	-0.09%
2024/09/30	11	108.41	4	109.62	108.50	7	4,464	0.16%
2024/09/27	20	114.55	3	113.50	111.50	17	4,539	0.37%
2024/09/26	13	114.19	7	114.21	111.50	6	4,515	0.13%
2024/09/25	31.2	116.65	29	115.72	115.50	2.2	4,548	0.05%
2024/09/24	23.1	114.99	20	115.18	112.50	3.1	4,592	0.07%
2024/09/23	43	116.95	55.3	117.32	118.00	-12.3	4,465	-0.28%
2024/09/20	4	106.00	8	105.56	107.50	-4	4,341	-0.09%
2024/09/19	2	102.00	4	101.13	103.00	-2	4,439	-0.05%
2024/09/18	19	101.12	12	101.52	101.00	7	4,593	0.15%
2024/09/16	3	96.43	3	96.40	96.00	0	4,621	0.00%
2024/09/13	3	95.67	1	96.30	96.40	2	4,768	0.04%
2024/09/12	4.2	95.32	20	93.63	94.60	-15.8	4,807	-0.33%
2024/09/11	8	92.91	46	93.97	91.60	-38	4,807	-0.79%
2024/09/10	3	93.00	1	93.90	93.00	2	4,889	0.04%
2024/09/09	3.3	96.51	43	93.67	96.80	-39.7	4,864	-0.82%
2024/09/06	7.5	96.64	14.1	98.81	96.30	-6.6	4,859	-0.14%
2024/09/05	27.1	104.70	7.2	103.46	102.00	19.9	4,826	0.41%
2024/09/04	14.7	104.84	17.5	105.83	103.50	-2.8	4,795	-0.06%
2024/09/03	73	118.88	75	118.86	114.00	-2	4,695	-0.04%
2024/09/02	11	109.91	10	109.60	110.50	1	4,418	0.02%
2024/08/30	22	110.86	4	109.50	109.00	18	4,397	0.41%
2024/08/29	26.1	109.46	22	110.43	106.50	4.1	4,330	0.09%
2024/08/28	8.3	109.44	15.2	109.34	109.00	-7	4,290	-0.16%
2024/08/27	99.5	109.72	55	108.44	111.00	44.5	4,267	1.04%
2024/08/26	36	104.68	20	105.03	106.50	16	4,087	0.39%
2024/08/23	0	0.00	1	95.20	96.90	-1	4,205	-0.02%
2024/08/22	3	96.60	4.4	98.11	96.50	-1.4	4,438	-0.03%
2024/08/21	6.5	96.72	3	97.50	96.80	3.5	4,575	0.08%
2024/08/20	7	100.20	23	100.48	98.70	-16	4,643	-0.34%
2024/08/19	0	0.00	1	96.20	95.90	-1	4,608	-0.02%
2024/08/16	2	96.65	51	96.52	95.20	-49	4,715	-1.04%
2024/08/15	0	0.00	1	91.80	92.10	-1	4,674	-0.02%
2024/08/13	1	90.00	30	90.01	91.10	-29	4,667	-0.62%
2024/08/12	2	92.70	13	91.78	90.70	-11	4,662	-0.24%
2024/08/09	1	89.90	1	88.00	88.60	0	4,645	0.00%
2024/08/08	30.8	85.98	0.2	84.30	84.80	30.6	4,621	0.66%
2024/08/07	6	88.97	10	89.16	89.30	-4	4,598	-0.09%
2024/08/06	43.2	79.79	46.5	79.65	83.30	-3.3	4,564	-0.07%
2024/08/05	3	88.30	1	88.70	88.30	2	4,490	0.04%
2024/08/02	9.7	99.39	3	101.83	98.10	6.7	4,506	0.15%
2024/08/01	4	108.63	6	108.17	109.00	-2	4,477	-0.04%
2024/07/31	0	107.00	1	105.50	105.00	-1	4,514	-0.02%
2024/07/30	5	104.30	3	105.67	106.50	2	4,544	0.04%
2024/07/29	5	105.41	1	103.00	102.00	4	4,534	0.09%
2024/07/26	1.1	109.93	1.7	109.38	108.50	-0.6	4,505	-0.01%
2024/07/23	23.4	113.83	1	112.00	111.50	22.4	4,514	0.50%
2024/07/22	0.3	113.33	13	112.31	111.50	-12.7	4,524	-0.28%
2024/07/19	1.1	117.23	11	120.00	117.00	-9.9	4,517	-0.22%
2024/07/18	5.1	119.52	134.2	117.81	121.50	-129.1	4,559	-2.83%	大賣/鉅額交易
2024/07/17	140	122.40	2	123.25	123.00	138	4,550	3.03%	大買/鉅額交易
2024/07/16	12.3	121.51	13	121.35	121.00	-0.7	4,565	-0.02%
2024/07/15	3	125.17	7	124.36	124.50	-4	4,585	-0.09%
2024/07/12	9.1	127.33	2	125.25	126.00	7.1	4,604	0.15%
2024/07/11	18	130.69	10	130.85	128.50	8	4,639	0.17%
2024/07/10	5.1	132.17	1	130.00	131.00	4.1	4,618	0.09%
2024/07/09	8	129.38	7	129.21	129.50	1	4,614	0.02%
2024/07/08	18.5	127.66	11	127.64	127.50	7.5	4,602	0.16%
2024/07/05	9.1	137.10	16	135.56	135.00	-6.9	4,590	-0.15%
2024/07/04	12	133.21	25	134.86	137.00	-13	4,477	-0.29%
2024/07/03	27.2	128.81	17.1	125.86	130.00	10.1	4,389	0.23%
2024/07/02	7	124.86	28	123.41	123.00	-21	4,377	-0.48%
2024/07/01	26	127.52	28	126.79	127.00	-2	4,431	-0.04%
2024/06/28	65.3	131.42	41	131.96	128.50	24.3	4,406	0.55%
2024/06/27	55.3	139.63	29	140.09	141.00	26.3	4,242	0.62%
2024/06/26	64.7	140.94	38.1	139.85	141.50	26.6	4,222	0.63%
2024/06/25	28	135.34	35.4	135.24	138.50	-7.3	4,088	-0.18%
2024/06/24	37.9	133.80	28.1	132.53	129.50	9.8	3,917	0.25%
2024/06/21	17	129.56	42	127.27	131.00	-25	3,741	-0.67%
2024/06/20	53	127.51	29.2	127.42	130.50	23.8	3,639	0.65%
2024/06/19	14	121.11	16	120.10	119.00	-2	3,486	-0.06%
2024/06/18	13	120.50	4	120.13	119.00	9	3,438	0.26%
2024/06/17	25	122.52	8	123.00	121.50	17	3,427	0.50%
2024/06/14	6	119.00	4	117.25	118.00	2	3,376	0.06%
2024/06/13	3	117.67	7	118.21	116.50	-4	3,362	-0.12%
2024/06/12	11	120.05	8	118.00	119.00	3	3,346	0.09%
2024/06/11	6	118.17	2	116.75	117.00	4	3,340	0.12%
2024/06/07	2.1	120.73	12	117.42	119.50	-10	3,350	-0.30%
2024/06/06	35.1	120.75	39.1	121.52	117.50	-4	3,339	-0.12%
2024/06/05	37	117.80	8	118.56	117.00	29	3,245	0.89%
2024/06/04	10	116.35	3.1	116.32	116.00	6.9	3,270	0.21%
2024/06/03	7	118.43	52.1	115.02	119.50	-45.1	3,312	-1.36%
2024/05/31	14.1	113.82	9.1	113.40	115.50	5	3,283	0.15%
2024/05/30	43	119.64	52.1	118.02	115.50	-9.1	3,255	-0.28%
2024/05/29	130	123.17	125.1	121.06	123.50	4.9	3,229	0.15%	大買/大賣/
2024/05/28	60.1	115.54	61.9	116.87	116.50	-1.8	3,129	-0.06%
2024/05/27	80	109.23	38.1	109.15	110.50	41.9	2,909	1.44%
2024/05/24	9	99.71	29.2	100.24	100.50	-20.2	2,882	-0.70%
2024/05/23	1	96.00	0	0.00	95.40	1	2,918	0.03%
2024/05/22	13.5	97.47	27.4	98.35	98.90	-13.9	3,013	-0.46%
2024/05/16	0	0.00	2	93.70	94.00	-2	3,084	-0.06%
2024/05/15	0	0.00	4	93.48	92.90	-4	3,155	-0.13%
2024/05/13	0	92.30	0	0.00	92.00	0	3,247	0.00%
2024/05/10	2	92.80	2	92.40	93.50	0	3,270	0.00%
2024/05/09	1.2	94.15	0	0.00	92.90	1.2	3,294	0.04%
2024/05/08	1.1	95.05	8.6	96.09	96.40	-7.6	3,343	-0.23%
2024/05/07	0	0.00	4	95.45	95.00	-4	3,360	-0.12%
2024/05/06	3	95.30	8	93.96	92.50	-5	3,354	-0.15%
2024/05/03	2.2	92.44	0	0.00	91.50	2.2	3,407	0.06%
2024/05/02	4.1	91.31	1	93.80	94.10	3.1	3,466	0.09%
2024/04/30	6	92.77	0	0.00	92.70	6	3,713	0.16%
2024/04/29	22	92.52	1	92.30	92.40	21	3,790	0.55%
2024/04/26	3.3	94.07	0	0.00	92.60	3.3	3,896	0.09%
2024/04/25	9	96.07	0	0.00	94.50	9	4,034	0.22%
2024/04/24	0	0.00	3	96.50	97.70	-3	4,137	-0.07%
2024/04/23	1	91.70	2	92.80	91.10	-1	4,134	-0.02%
2024/04/22	1.1	92.95	0	0.00	90.20	1.1	4,222	0.02%
2024/04/19	2.1	94.68	19	94.86	94.60	-16.9	4,352	-0.39%
2024/04/18	15.2	99.34	1	100.50	99.60	14.2	4,290	0.33%
2024/04/17	6	99.82	3	99.53	99.20	3	4,268	0.07%
2024/04/16	4.3	94.51	1	93.90	94.60	3.3	4,217	0.08%
2024/04/15	2	97.50	3	97.00	96.60	-1	4,193	-0.02%
2024/04/12	5	101.50	11	99.69	100.50	-6	4,184	-0.14%
2024/04/11	2	99.20	7	99.01	99.50	-5	4,166	-0.12%
2024/04/10	4	94.92	3.5	94.70	95.50	0.5	4,100	0.01%
2024/04/09	4	94.53	9	95.37	93.80	-5	4,093	-0.12%
2024/04/08	14	100.77	42	98.76	98.10	-28	4,046	-0.69%
2024/04/03	14.5	100.12	19	101.24	102.50	-4.5	3,948	-0.11%
2024/04/02	39	98.70	117	97.14	98.10	-78	3,829	-2.04%	大賣/
2024/04/01	14	97.18	2.6	96.58	96.00	11.4	3,761	0.30%
2024/03/29	0	92.40	15	94.93	93.40	-15	3,725	-0.40%
2024/03/28	18.5	92.82	9	93.18	91.60	9.5	3,701	0.26%
2024/03/27	8	95.15	2	95.30	95.90	6	3,660	0.16%
2024/03/26	3	93.63	1	92.10	92.20	2	3,629	0.06%
2024/03/25	10	94.10	0	0.00	94.70	10	3,606	0.28%
2024/03/22	11	92.00	0	0.00	91.90	11	3,585	0.31%
2024/03/21	1	93.50	1	94.10	93.00	0	3,572	0.00%
2024/03/20	4	94.68	1	93.70	93.00	3	3,564	0.08%
2024/03/19	5	94.20	6.1	94.89	95.50	-1.1	3,543	-0.03%
2024/03/18	3.1	91.48	4	91.18	91.70	-1	3,491	-0.03%
2024/03/15	2	89.95	2	91.25	89.50	0	3,467	0.00%
2024/03/14	23.1	91.60	5	91.72	91.80	18.1	3,432	0.53%
2024/03/13	11.4	95.92	2	95.25	94.80	9.4	3,379	0.28%
2024/03/12	15	99.13	5	99.62	99.00	10	3,331	0.30%
2024/03/11	3	98.97	6	98.13	97.80	-3	3,289	-0.09%
2024/03/08	12.1	94.60	3	97.13	93.70	9.1	3,237	0.28%
2024/03/07	13	99.47	16	99.88	100.00	-3	3,160	-0.09%
2024/03/06	7	97.14	0	0.00	97.80	7	3,074	0.23%
2024/03/05	13.4	94.03	5	93.78	96.40	8.4	3,038	0.28%
2024/03/04	18	97.99	12	96.91	95.40	6	2,995	0.20%
2024/03/01	59.4	97.24	5	99.38	97.30	54.4	2,938	1.85%
2024/02/29	24	96.69	26.8	96.68	97.60	-2.8	2,859	-0.10%
2024/02/27	36.1	100.08	54	97.54	96.10	-18	2,840	-0.63%
2024/02/26	26.2	103.45	30	104.27	103.00	-3.8	2,720	-0.14%
2024/02/23	41	98.56	25	98.46	98.90	16	2,594	0.62%
2024/02/22	7.1	95.86	7	94.36	95.10	0.1	2,461	0.00%
2024/02/21	10	94.33	21	94.32	95.10	-11	2,385	-0.46%
2024/02/20	3	95.07	4	94.50	95.10	-1	2,349	-0.04%
2024/02/19	4	95.45	6	93.13	93.60	-2	2,296	-0.09%
2024/02/16	11.2	93.49	4	94.50	94.90	7.2	2,233	0.32%
2024/02/15	23.1	90.78	29	90.68	91.30	-6	2,157	-0.28%
2024/02/05	25	89.47	112.5	86.93	89.50	-87.5	2,096	-4.17%	大賣/
2024/02/02	0.1	88.80	25	89.18	88.10	-24.9	2,054	-1.21%
2024/02/01	18	89.63	11	90.01	89.40	7	2,020	0.35%
2024/01/31	129	90.39	34	90.61	90.60	95	1,985	4.79%	大買/
2024/01/30	2	87.90	70	88.64	88.80	-68	1,901	-3.58%
2024/01/29	2.3	87.42	16	87.80	87.70	-13.7	1,850	-0.74%
2024/01/26	21	90.66	20.5	89.64	87.00	0.5	1,814	0.03%
2024/01/25	12.5	87.42	13	87.12	88.30	-0.5	1,712	-0.03%
2024/01/24	92	90.42	89.1	90.72	87.60	2.9	1,612	0.18%
2024/01/23	26.1	87.27	50	86.93	88.30	-23.9	1,348	-1.77%
2024/01/22	47	85.93	10	85.34	86.20	37	1,259	2.94%
2024/01/19	38	84.09	42.4	84.30	84.70	-4.3	1,127	-0.38%
2024/01/18	57	80.39	52	79.12	82.20	5	957	0.52%
2024/01/17	9	80.34	128	79.10	79.20	-119	820	-14.51%	大賣/鉅額交易
2024/01/16	28.3	80.09	4.1	79.78	80.10	24.2	757	3.19%
2024/01/15	124.2	77.63	23	79.09	78.90	101.2	650	15.55%	大買/鉅額交易
2024/01/12	13	71.98	17	72.17	72.20	-4	486	-0.82%
2024/01/11	10	72.70	1	72.90	71.20	9	481	1.87%
2024/01/10	0	0.00	7	70.47	70.70	-7	464	-1.51%
2024/01/09	2	71.50	0	0.00	71.80	2	461	0.43%
2024/01/08	6	72.22	5	71.62	71.70	1	452	0.22%
2024/01/05	16	72.26	2	70.75	72.20	14	428	3.27%
2024/01/04	1	68.60	14	69.04	68.60	-13	394	-3.30%
2024/01/03	5	69.00	6	68.75	69.10	-1	393	-0.25%
2024/01/02	16	66.53	3	65.80	68.10	13	412	3.15%
2023/12/29	0	0.00	1	65.30	65.30	-1	402	-0.25%
2023/12/28	3	63.73	0	0.00	63.60	3	404	0.74%
2023/12/26	0	0.00	5	63.70	64.10	-5	433	-1.15%
2023/12/25	1	61.70	0	0.00	62.00	1	429	0.23%
2023/12/22	1	62.00	0	0.00	61.80	1	434	0.23%
2023/12/21	1	62.50	0	0.00	62.40	1	434	0.23%
2023/12/18	1	63.50	0	0.00	63.40	1	473	0.21%
2023/12/15	1	64.90	2	65.60	64.50	-1	495	-0.20%
2023/12/14	1	66.90	1	68.20	65.60	0	523	0.00%
2023/12/13	0	0.00	3	66.20	66.40	-3	520	-0.58%
2023/12/12	1	65.80	0	0.00	66.00	1	525	0.19%
2023/12/11	3	66.53	0	0.00	65.90	3	532	0.56%
2023/12/08	1	66.90	0	0.00	66.80	1	536	0.19%
2023/12/04	1	67.60	0	0.00	66.30	1	576	0.17%
2023/12/01	0	0.00	1	68.30	68.30	-1	580	-0.17%
2023/11/30	0	0.00	1	68.50	68.50	-1	588	-0.17%
2023/11/29	0	0.00	2	68.90	68.30	-2	617	-0.32%
2023/11/28	1	68.10	1	68.30	68.80	0	636	0.00%
2023/11/27	1	69.20	0	0.00	68.00	1	651	0.15%
2023/11/24	0	0.00	1	69.60	69.50	-1	666	-0.15%
2023/11/22	0	67.10	1	67.00	67.80	-1	692	-0.14%
2023/11/21	2	67.30	3	67.60	67.20	-1	766	-0.13%
2023/11/14	0	0.00	10	64.33	64.80	-10	1,178	-0.85%
2023/11/13	1	65.10	2	65.40	63.70	-1	1,294	-0.08%
2023/11/08	0	0.00	6	64.65	64.70	-6	1,454	-0.41%
2023/11/07	0	0.00	5	64.12	64.30	-5	1,507	-0.33%
2023/11/06	0	0.00	1	65.10	65.70	-1	1,554	-0.06%
2023/11/03	0	0.00	1.1	64.12	64.70	-1.1	1,639	-0.07%
2023/11/02	0	0.00	5	63.30	63.60	-5	1,902	-0.26%
2023/11/01	0	0.00	2	62.50	62.10	-2	2,118	-0.09%
2023/10/31	0	0.00	8.1	61.60	61.90	-8.1	2,232	-0.36%
2023/10/25	1	64.30	1	64.50	64.50	0	2,729	0.00%
2023/10/24	0	0.00	4	63.50	63.90	-4	2,745	-0.15%
2023/10/23	1	63.70	1	64.80	62.50	0	2,771	0.00%
2023/10/20	0	0.00	1	63.00	62.60	-1	2,810	-0.04%
2023/10/19	1	61.30	0	0.00	61.60	1	2,855	0.04%
2023/10/18	2	62.60	0	0.00	61.30	2	2,866	0.07%
2023/10/16	1	62.80	0	0.00	63.00	1	2,917	0.03%
2023/10/11	1.1	64.10	3.5	62.87	63.20	-2.5	3,067	-0.08%
2023/10/06	9.1	65.82	0.1	64.00	63.80	9	3,066	0.29%
2023/10/05	0	0.00	1	68.60	68.80	-1	3,029	-0.03%
2023/09/28	4	70.13	4	70.08	70.50	0	3,037	0.00%
2023/09/27	2.1	68.55	3	69.57	70.30	-0.9	3,041	-0.03%
2023/09/26	1	68.90	0	0.00	68.80	1	3,047	0.03%
2023/09/25	1	70.60	2	70.35	70.20	-1	3,050	-0.03%
2023/09/22	3.1	67.70	4	69.45	70.00	-1	3,030	-0.03%
2023/09/21	2	67.40	0	0.00	67.20	2	3,020	0.07%
2023/09/20	9	69.29	4.1	70.52	68.40	5	3,015	0.16%
2023/09/19	20	71.04	23	70.05	69.60	-3	2,997	-0.10%
2023/09/18	0	0.00	0.1	68.00	67.70	-0.1	2,980	0.00%
2023/09/15	1	68.40	1	68.50	68.40	0	2,981	0.00%
2023/09/14	0	0.00	3	68.20	68.70	-3	2,986	-0.10%
2023/09/12	0	68.00	0	0.00	66.50	0	3,049	0.00%
2023/09/11	3.1	67.56	3	67.13	66.70	0.1	3,059	0.00%
2023/09/08	1	68.70	0	0.00	68.90	1	3,059	0.03%
2023/09/07	0	0.00	8	70.26	70.00	-8	3,120	-0.26%
2023/09/06	1	69.00	0.1	68.50	68.70	0.9	3,131	0.03%
2023/09/05	2	69.35	0	0.00	68.80	2	3,150	0.06%
2023/09/04	5	69.48	3	69.50	69.10	2	3,248	0.06%
2023/09/01	6	72.33	1	74.50	72.00	5	3,322	0.15%
2023/08/31	4	72.35	4	73.10	73.30	0	3,367	0.00%
2023/08/30	5	73.38	4	73.70	72.40	1	3,397	0.03%
2023/08/29	1	73.90	3	73.93	73.80	-2	3,427	-0.06%
2023/08/28	8	73.75	1	72.90	72.90	7	3,423	0.21%
2023/08/25	6	75.25	1	74.80	74.80	5	3,394	0.15%
2023/08/24	33	78.14	31	77.70	76.90	2	3,320	0.06%
2023/08/23	10	73.52	10.1	73.18	75.20	-0.1	3,104	0.00%
2023/08/22	3	69.77	5	69.20	68.90	-2	2,980	-0.07%
2023/08/21	6.1	70.37	0	0.00	69.70	6.1	2,962	0.20%
2023/08/18	1.1	71.93	0	0.00	71.80	1.1	2,932	0.04%
2023/08/17	6	73.80	4	73.95	74.10	2	2,893	0.07%
2023/08/16	10	71.89	14	72.91	72.50	-4	2,773	-0.14%
2023/08/15	0	69.00	1	68.40	68.60	-1	2,659	-0.04%
2023/08/14	5	67.24	3	67.97	67.20	2	2,633	0.08%
2023/08/11	11	68.68	6.1	69.11	69.20	4.9	2,604	0.19%
2023/08/10	22.1	67.27	2	67.15	67.10	20.1	2,550	0.79%
2023/08/09	6	70.72	5	69.74	70.20	1	2,505	0.04%
2023/08/08	25	75.16	25	75.35	74.50	0	2,423	0.00%
2023/08/07	18	72.68	82	74.06	75.00	-64	2,170	-2.95%
2023/08/04	3	67.57	18	67.46	68.20	-15	1,967	-0.76%
2023/08/02	0	62.00	3	62.33	62.00	-3	1,858	-0.16%
2023/08/01	49	68.06	50	68.69	64.60	-1	1,839	-0.05%
2023/07/31	36.1	67.63	55	66.21	68.50	-18.9	1,593	-1.19%
2023/07/28	9	62.38	7	62.50	62.70	2	1,411	0.14%
2023/07/27	11	61.75	0	0.00	61.60	11	1,389	0.79%
2023/07/26	14	62.94	4	62.95	62.50	10	1,374	0.73%
2023/07/25	20	63.72	13	64.42	63.40	7	1,348	0.52%
2023/07/24	26	63.24	20	63.80	63.00	6	1,313	0.46%
2023/07/21	0	0.00	6	61.85	61.10	-6	1,261	-0.48%
2023/07/20	9	61.21	10	62.18	61.40	-1	1,249	-0.08%
2023/07/19	6	61.48	0.1	61.20	59.70	6	1,216	0.49%
2023/07/18	14	62.71	13	62.87	62.00	1	1,195	0.08%
2023/07/17	4	61.08	5	61.74	62.20	-1	1,131	-0.09%
2023/07/14	6	59.43	17	60.71	61.00	-11	1,091	-1.01%
2023/07/13	0	0.00	1	57.80	57.00	-1	1,047	-0.10%
2023/07/12	0	0.00	1	56.00	56.60	-1	1,038	-0.10%
2023/07/11	1.3	56.76	6	56.10	56.00	-4.8	1,035	-0.46%
2023/07/10	3	57.70	12	57.11	57.20	-9	1,031	-0.87%
2023/07/06	0	0.00	30	56.60	56.50	-30	1,012	-2.96%
2023/07/05	11	56.97	0	0.00	56.40	11	1,009	1.09%
2023/07/04	3	58.33	13	58.45	57.90	-10	1,017	-0.98%
2023/07/03	1.2	57.13	0	0.00	57.00	1.2	1,001	0.12%
2023/06/30	0	0.00	4	57.60	57.80	-4	992	-0.40%
2023/06/29	2	58.80	0	0.00	58.20	2	989	0.20%
2023/06/28	1	58.00	0	0.00	57.60	1	985	0.10%
2023/06/27	1	58.10	2	59.00	57.60	-1	987	-0.10%
2023/06/26	15	58.73	2	58.50	58.30	13	986	1.32%
2023/06/21	0	0.00	6	61.45	60.70	-6	972	-0.62%
2023/06/20	10	60.91	0	0.00	60.60	10	970	1.03%
2023/06/19	3	62.03	2	61.90	61.90	1	964	0.10%
2023/06/16	13	61.63	15	63.17	61.80	-2	945	-0.21%
2023/06/15	9	60.17	1	60.80	60.30	8	891	0.90%
2023/06/14	4	61.33	3	61.17	61.30	1	874	0.11%
2023/06/13	7	62.16	16	62.43	61.30	-9	863	-1.04%
2023/06/12	5	58.76	9	59.06	60.90	-4	794	-0.50%
2023/06/09	5.3	59.99	3	60.27	60.10	2.3	764	0.30%
2023/06/08	16.3	61.01	17	61.08	61.30	-0.7	737	-0.09%
2023/06/07	18	59.25	24	59.90	59.10	-6	629	-0.95%
2023/06/06	8.1	56.13	33	56.46	55.80	-25	520	-4.79%
2023/06/05	8	54.66	22	55.15	55.60	-14	452	-3.09%
2023/06/02	52	52.55	22	53.23	52.10	30	406	7.37%
2023/06/01	0	0.00	12	46.73	49.80	-12	357	-3.36%
2023/05/31	1	45.05	0	0.00	45.30	1	344	0.29%
2023/05/26	2	45.90	2	46.70	46.25	0	340	0.00%
2023/05/23	6	45.88	2	46.15	46.20	4	352	1.13%
2023/05/22	0	0.00	6	46.12	46.05	-6	356	-1.68%
2023/05/18	1	45.10	0	0.00	44.90	1	356	0.28%
2023/05/15	0	0.00	6	43.63	44.85	-6	350	-1.71%
2023/05/11	4	43.08	15	42.30	42.05	-11	341	-3.22%
2023/05/10	3	43.78	10	43.95	43.00	-7	329	-2.12%
2023/05/04	6	49.85	6	50.27	50.30	0	286	0.00%
2023/05/03	4	50.15	4	50.38	50.30	0	280	0.00%
2023/05/02	3	50.40	3	50.80	50.80	0	280	0.00%
2023/04/28	0	0.00	0	50.60	51.00	0	282	0.00%
2023/04/27	8	50.20	6	50.92	51.00	2	278	0.72%
2023/04/26	4	50.25	4	51.00	51.00	0	267	0.00%
2023/04/25	7	50.69	0	0.00	51.00	7	266	2.63%
2023/04/20	1	52.80	0	0.00	52.40	1	256	0.39%
2023/04/19	4	54.35	10	54.47	54.50	-6	255	-2.35%
2023/04/18	29	54.82	30	54.80	55.10	-1	250	-0.40%
2023/04/17	1	53.70	0	0.00	53.80	1	245	0.41%
2023/04/14	3	53.40	0	0.00	53.40	3	246	1.22%
2023/04/13	16	53.75	0	0.00	53.40	16	246	6.50%
2023/04/12	15	54.53	0	0.00	54.60	15	243	6.16%
2023/04/11	18	55.47	0	0.00	54.90	18	242	7.44%
2023/04/10	3	55.93	11	56.15	56.20	-8	235	-3.40%
2023/04/07	4	55.20	8	56.60	56.60	-4	228	-1.75%
2023/04/06	6	53.63	0	0.00	53.90	6	209	2.87%
2023/03/31	20	53.45	1	53.10	53.60	19	211	8.98%
2023/03/28	2	53.75	0	0.00	53.20	2	216	0.92%
2023/03/24	2	53.35	0	0.00	53.30	2	211	0.94%
2023/03/23	0	0.00	1	53.50	53.80	-1	210	-0.48%
2023/03/22	0	0.00	1	53.40	53.30	-1	208	-0.48%
2023/03/21	0	0.00	1	52.00	52.00	-1	206	-0.48%
2023/03/20	2	51.25	1	51.80	51.10	1	207	0.48%
2023/03/14	1	51.20	4	50.80	50.80	-3	214	-1.40%
2023/03/13	1	50.80	0	0.00	51.10	1	216	0.46%
2023/03/10	4	52.30	0	0.00	51.90	4	217	1.84%
2023/03/08	2	53.30	0	0.00	53.60	2	229	0.87%
2023/02/22	1	53.00	0	0.00	53.30	1	240	0.42%
2023/02/20	0	0.00	1	54.50	53.90	-1	237	-0.42%
2023/02/17	1	52.20	6	52.37	52.30	-5	239	-2.08%
2023/02/15	0	52.90	0	0.00	52.50	0	247	0.00%
2023/02/14	0	53.50	0	0.00	52.80	0	249	0.00%
2023/02/08	0	53.75	3	53.40	53.30	-3	266	-1.13%
2023/02/07	1	52.30	0	0.00	53.00	1	267	0.37%
2023/02/03	2	53.20	0	0.00	53.10	2	276	0.72%
2023/02/01	0	53.10	0	0.00	52.90	0	279	0.00%
2023/01/31	0	0.00	1	53.00	52.50	-1	283	-0.35%
2023/01/30	0	0.00	5	51.50	51.70	-5	287	-1.74%
2023/01/17	0	0.00	1	50.30	50.50	-1	292	-0.34%
2023/01/12	4	50.60	0	0.00	50.50	4	313	1.28%
2023/01/11	1	51.00	10	51.20	50.80	-9	316	-2.85%
2023/01/10	0	0.00	2	50.40	50.60	-2	318	-0.63%
2023/01/09	0	0.00	3	50.40	50.20	-3	323	-0.93%
2023/01/05	0	0.00	5	50.30	50.00	-5	341	-1.47%
2023/01/04	1	50.20	5	50.30	50.10	-4	350	-1.14%
2022/12/30	1	50.80	8	50.24	50.60	-7	364	-1.92%
2022/12/29	6	50.03	9	50.31	50.30	-3	368	-0.81%
2022/12/28	1	50.40	21	50.25	50.40	-20	369	-5.41%
2022/12/27	0	0.00	5	50.80	50.80	-5	369	-1.35%
2022/12/23	1	52.00	0	0.00	51.70	1	377	0.26%
2022/12/22	1	53.00	6	53.00	53.00	-5	384	-1.30%
2022/12/21	0	0.00	9	51.86	51.80	-9	391	-2.30%
2022/12/20	7	52.01	0	0.00	51.90	7	395	1.77%
2022/12/19	3	53.53	0	0.00	53.10	3	403	0.74%
2022/12/16	1	53.90	1	54.70	54.40	0	403	0.00%
2022/12/15	1	55.60	2	55.95	55.30	-1	403	-0.25%
2022/12/14	0	0.00	2	55.30	55.20	-2	405	-0.49%
2022/12/13	1	54.00	1	54.20	53.80	0	406	0.00%
2022/12/12	2	54.00	1	54.30	54.50	1	413	0.24%
2022/12/09	0	0.00	5	54.50	54.30	-5	420	-1.19%
2022/12/08	0	0.00	10	54.42	55.40	-10	441	-2.27%
2022/12/07	1	54.70	1	54.90	54.60	0	446	0.00%
2022/12/06	1	56.00	0	0.00	55.30	1	448	0.22%
2022/12/05	1	56.80	0	0.00	56.70	1	446	0.22%
2022/12/02	2	57.45	1	58.10	56.80	1	449	0.22%
2022/12/01	1	57.50	4	58.50	57.50	-3	453	-0.66%
2022/11/30	0	0.00	15	57.34	57.60	-15	462	-3.24%
2022/11/29	0	0.00	10	55.64	55.90	-10	459	-2.18%
2022/11/28	0	0.00	1	55.20	55.20	-1	459	-0.22%
2022/11/24	0	0.00	1	55.00	54.90	-1	472	-0.21%
2022/11/23	0	0.00	1	54.00	54.50	-1	478	-0.21%
2022/11/22	1	52.80	0	0.00	53.30	1	483	0.21%
2022/11/21	4	54.20	0	0.00	53.80	4	500	0.80%
2022/11/18	0	0.00	2	55.40	54.50	-2	511	-0.39%
2022/11/17	1	54.80	0	0.00	55.00	1	514	0.19%
2022/11/16	1	54.50	7	55.26	55.10	-6	520	-1.15%
2022/11/15	4	54.40	4	55.30	54.10	0	521	0.00%
2022/11/14	0	0.00	1	54.20	54.30	-1	519	-0.19%
2022/11/09	0	0.00	1	54.00	53.90	-1	542	-0.18%
2022/11/08	0	0.00	10	52.31	52.90	-10	550	-1.82%
2022/11/07	1	52.60	20	52.55	51.70	-19	558	-3.40%
2022/10/27	1	50.70	18	51.16	51.30	-17	572	-2.97%
2022/10/26	5	50.42	0	0.00	50.10	5	573	0.87%
2022/10/25	5	50.90	0	0.00	50.60	5	569	0.88%
2022/10/24	2	53.25	23	53.40	53.00	-21	562	-3.74%
2022/10/20	3	51.80	0	0.00	51.80	3	549	0.55%
2022/10/19	1	52.60	0	0.00	52.30	1	548	0.18%
2022/10/18	4	52.65	0	0.00	52.80	4	548	0.73%
2022/10/13	1	50.10	2	50.30	50.30	-1	549	-0.18%
2022/10/12	9	51.78	0	0.00	51.40	9	538	1.67%
2022/10/11	17	53.35	0	0.00	52.20	17	534	3.18%
2022/10/07	7	56.56	0	0.00	57.20	7	534	1.31%
2022/10/06	0	0.00	2	56.20	56.10	-2	532	-0.38%
2022/10/05	8	55.70	0	0.00	54.60	8	532	1.50%
2022/10/04	4	55.30	5	55.64	55.70	-1	537	-0.19%
2022/09/30	5	51.20	5	53.60	54.40	0	541	0.00%
2022/09/29	9	53.47	10	53.66	53.60	-1	540	-0.19%
2022/09/28	3	54.90	5	53.50	53.50	-2	538	-0.37%
2022/09/26	12	58.73	1	60.10	58.00	11	530	2.07%
2022/09/23	0	0.00	1	60.70	60.50	-1	529	-0.19%
2022/09/22	0	0.00	1	59.60	60.60	-1	534	-0.19%
2022/09/21	1	60.90	0	0.00	60.50	1	545	0.18%
2022/09/20	0	0.00	1	61.40	61.40	-1	553	-0.18%
2022/09/19	3	61.83	1	61.00	61.00	2	557	0.36%
2022/09/16	18	63.09	0	0.00	62.60	18	554	3.25%
2022/09/15	8	64.74	27	67.27	63.90	-19	556	-3.41%
2022/09/14	24	65.13	1	64.40	65.80	23	547	4.20%
2022/09/12	8	65.27	0	0.00	65.20	8	561	1.42%
2022/09/08	2	65.20	2	64.75	65.30	0	577	0.00%
2022/09/07	12	64.44	1	65.00	64.00	11	595	1.85%
2022/09/06	44	67.56	4	67.15	66.00	40	595	6.71%
2022/09/02	1	71.60	0	0.00	72.60	1	594	0.17%
2022/09/01	12	72.02	0	72.10	72.00	12	593	2.02%
2022/08/31	0	0.00	1	73.60	73.90	-1	593	-0.17%
2022/08/29	2	72.25	2	71.35	72.20	0	607	0.00%
2022/08/26	5	73.16	17	73.50	73.70	-12	629	-1.90%
2022/08/25	11	71.52	15	72.42	71.50	-4	691	-0.58%
2022/08/24	4	70.58	3	71.50	70.60	1	709	0.14%
2022/08/23	8	69.23	12	70.80	70.80	-4	771	-0.52%
2022/08/22	5	69.50	2	70.45	69.50	3	790	0.38%
2022/08/19	3	70.67	3	71.37	70.60	0	820	0.00%
2022/08/18	9	70.96	21	70.84	70.80	-12	836	-1.43%
2022/08/17	0	0.00	11	68.43	69.50	-11	854	-1.29%
2022/08/16	12	67.41	2	67.50	67.50	10	856	1.17%
2022/08/15	0	0.00	12	67.53	67.60	-12	857	-1.40%
2022/08/12	0	0.00	3	64.73	64.70	-3	856	-0.35%
2022/08/11	1	62.00	2	62.10	61.80	-1	858	-0.12%
2022/08/10	2	61.80	5	62.50	61.70	-3	881	-0.34%
2022/08/09	3	61.90	0	0.00	61.80	3	891	0.34%
2022/08/08	12	61.28	0	0.00	61.60	12	898	1.34%
2022/08/04	6	63.90	11	65.02	64.60	-5	895	-0.56%
2022/08/03	1	63.90	6	64.57	64.10	-5	896	-0.56%
2022/08/02	13	64.61	0	0.00	64.00	13	917	1.42%
2022/08/01	0	0.00	0	67.50	67.30	0	942	0.00%
2022/07/27	0	0.00	8	67.18	67.10	-8	981	-0.82%
2022/07/26	8	66.50	0	0.00	66.30	8	990	0.81%
2022/07/25	0	0.00	1.1	66.80	67.00	-1.1	997	-0.11%
2022/07/21	0	0.00	12	66.58	67.50	-12	1,003	-1.20%
2022/07/20	1	65.40	0	0.00	65.00	1	1,002	0.10%
2022/07/19	5	64.90	1	65.00	65.10	4	1,010	0.40%
2022/07/18	10	65.40	17	66.25	65.60	-7	1,013	-0.69%
2022/07/15	1	65.00	15	64.81	65.40	-14	1,020	-1.37%
2022/07/14	0	0.00	15	62.33	62.00	-15	1,013	-1.48%
2022/07/13	2	60.80	20	60.68	60.80	-18	1,009	-1.78%
2022/07/12	28	59.52	0	0.00	59.00	28	1,009	2.77%
2022/07/11	9	62.87	0	0.00	62.40	9	1,006	0.89%
2022/07/06	10	63.86	0	0.00	62.40	10	1,004	1.00%
2022/07/05	22	63.55	20	64.56	65.00	2	1,004	0.20%
2022/07/04	1	64.00	1	64.50	63.50	0	1,008	0.00%
2022/07/01	14	65.36	10	64.76	64.10	4	1,054	0.38%
2022/06/30	20	66.17	41	66.88	66.70	-21	1,062	-1.98%
2022/06/29	12.1	67.28	8.1	67.52	67.50	4	1,090	0.37%
2022/06/28	0	0.00	1	66.90	67.20	-1	1,088	-0.09%
2022/06/27	2	65.90	2.1	67.07	66.30	-0.1	1,089	-0.01%
2022/06/24	15	64.44	14	64.26	64.10	1	1,092	0.09%
2022/06/23	2	63.70	0	0.00	64.20	2	1,094	0.18%
2022/06/22	13	66.09	0	0.00	65.10	13	1,088	1.19%
2022/06/21	1	67.00	12	67.12	67.30	-11	1,080	-1.02%
2022/06/20	35	67.95	5	67.00	67.00	30	1,075	2.79%
2022/06/17	6	70.12	10	70.34	70.10	-4	1,064	-0.38%
2022/06/16	28	72.64	4	72.80	71.70	24	1,049	2.29%
2022/06/15	6	74.40	1	74.60	74.10	5	1,028	0.49%
2022/06/14	11	74.66	10	75.36	75.90	1	1,023	0.10%
2022/06/13	10	75.58	1	75.40	75.80	9	1,016	0.89%
2022/06/10	1	77.70	1	77.90	78.00	0	1,008	0.00%
2022/06/09	1.1	77.61	10	77.97	78.00	-9	1,005	-0.89%
2022/06/08	26	77.53	2	77.50	77.30	24	999	2.40%
2022/06/07	25	78.43	0	0.00	78.50	25	985	2.54%
2022/06/06	14	79.21	7	79.14	79.00	7	975	0.72%
2022/06/02	5.1	83.31	8.1	82.51	81.30	-3	954	-0.31%
2022/06/01	1	81.40	1	81.00	81.50	0	882	0.00%
2022/05/31	13	81.34	6	80.58	81.70	7	861	0.81%
2022/05/30	3	79.03	4	79.05	79.30	-1	814	-0.12%
2022/05/27	7.1	78.65	2	78.50	77.20	5.1	810	0.63%
2022/05/26	2	78.75	7	77.99	77.90	-5	781	-0.64%
2022/05/25	6	78.10	18	76.77	78.40	-12	764	-1.57%
2022/05/24	20	75.21	3	77.30	74.40	17	744	2.28%
2022/05/23	1	76.60	2	76.50	76.40	-1	736	-0.14%
2022/05/20	3	77.03	0	0.00	76.20	3	735	0.41%
2022/05/19	0	0.00	1	77.20	77.00	-1	733	-0.14%
2022/05/18	17	77.39	21	76.26	75.90	-4	729	-0.55%
2022/05/17	2	75.40	20	75.50	75.90	-18	712	-2.53%
2022/05/16	1	74.40	17	74.14	74.00	-16	705	-2.27%
2022/05/13	0	0.00	0	70.90	70.90	0	701	0.00%
2022/05/12	25	72.04	0	0.00	70.50	25	708	3.53%
2022/05/11	13	73.91	0	0.00	73.60	13	699	1.86%
2022/05/10	36	72.82	9	73.78	74.60	27	699	3.86%
2022/05/09	17	75.31	13	76.32	75.10	4	683	0.58%
2022/05/06	1	73.80	17	74.85	75.00	-16	666	-2.40%
2022/05/05	4	72.38	5	72.62	72.50	-1	642	-0.16%
2022/05/04	31	74.05	0	0.00	73.00	31	641	4.83%
2022/05/03	3	75.40	1	76.00	75.00	2	640	0.31%
2022/04/29	0	0.00	1	75.50	74.90	-1	638	-0.16%
2022/04/28	0	0.00	3	73.47	73.30	-3	640	-0.47%
2022/04/26	4	74.90	4	75.28	73.70	0	644	0.00%
2022/04/25	2	73.65	3	73.77	74.90	-1	644	-0.16%
2022/04/22	4	73.70	0	0.00	74.60	4	645	0.62%
2022/04/21	1	74.80	2	74.70	74.80	-1	679	-0.15%
2022/04/19	0	0.00	2	72.75	72.70	-2	715	-0.28%
2022/04/18	0	0.00	1	71.40	72.00	-1	729	-0.14%
2022/04/14	4	73.03	1	73.40	73.10	3	762	0.39%
2022/04/13	0	71.50	0	0.00	71.50	0	788	0.00%
2022/04/12	6	71.03	0	0.00	70.60	6	817	0.73%
2022/04/11	15	71.60	0	0.00	71.20	15	875	1.71%
2022/04/08	1	73.80	20	73.98	73.80	-19	897	-2.12%
2022/04/07	51	76.11	0	0.00	72.50	51	985	5.18%
2022/04/06	13	77.76	1	79.00	78.20	12	1,072	1.12%
2022/04/01	3	79.60	0	0.00	79.60	3	1,070	0.28%
2022/03/31	0	0.00	9	77.23	77.50	-9	1,044	-0.86%
2022/03/30	0	0.00	26.2	76.44	76.40	-26.2	1,047	-2.50%
2022/03/29	2	75.10	10	75.10	74.90	-8	1,071	-0.75%
2022/03/28	0	0.00	10	74.00	74.40	-10	1,072	-0.93%
2022/03/25	10	73.21	0	0.00	73.10	10	1,074	0.93%
2022/03/24	0	0.00	1	73.30	73.10	-1	1,094	-0.09%
2022/03/22	0	0.00	6	71.07	71.60	-6	1,146	-0.52%
2022/03/18	0	0.00	4	69.00	69.20	-4	1,170	-0.34%
2022/03/17	0	0.00	31	68.53	68.70	-31	1,194	-2.59%
2022/03/15	1	67.70	0	0.00	67.00	1	1,206	0.08%
2022/03/14	1	69.30	0	0.00	69.20	1	1,207	0.08%
2022/03/10	0	0.00	10	70.04	70.00	-10	1,227	-0.81%
2022/03/09	0	0.00	27	69.21	69.10	-27	1,266	-2.13%
2022/03/08	1	68.00	21	68.30	67.80	-20	1,279	-1.56%
2022/03/04	11	73.23	0	0.00	72.70	11	1,267	0.87%
2022/03/03	10	75.27	13	75.92	75.20	-3	1,269	-0.24%
2022/03/02	2	74.30	0	0.00	74.30	2	1,262	0.16%
2022/03/01	0	0.00	38	69.95	70.60	-38	1,284	-2.96%
2022/02/25	1	69.00	0	0.00	68.70	1	1,283	0.08%
2022/02/24	7	69.93	0	0.00	68.30	7	1,293	0.54%
2022/02/23	0	0.00	1	72.10	72.10	-1	1,300	-0.08%
2022/02/22	21	72.40	0	0.00	71.60	21	1,309	1.60%
2022/02/21	11	73.08	11	73.78	73.60	0	1,327	0.00%
2022/02/18	0	0.00	13	73.54	73.50	-13	1,323	-0.98%
2022/02/17	12	72.98	12	72.63	72.90	0	1,315	0.00%
2022/02/16	20	72.21	1	71.80	71.90	19	1,309	1.45%
2022/02/15	5	71.28	0.2	71.40	71.60	4.8	1,302	0.37%
2022/02/14	11	70.82	0	0.00	70.40	11	1,296	0.85%
2022/02/10	1	74.20	0	0.00	74.00	1	1,281	0.08%
2022/02/09	1	75.10	0	0.00	75.30	1	1,277	0.08%
2022/02/08	4	75.30	7	75.77	75.10	-3	1,276	-0.24%
2022/02/07	4	71.00	5	72.00	72.30	-1	1,284	-0.08%
2022/01/26	7	70.43	0	0.00	69.90	7	1,287	0.54%
2022/01/25	28	70.89	0	0.00	70.00	28	1,281	2.19%
2022/01/21	25	73.53	0	0.00	73.10	25	1,266	1.97%
2022/01/20	7	75.09	1	75.00	75.00	6	1,255	0.48%
2022/01/19	5	74.26	4	75.20	75.40	1	1,246	0.08%
2022/01/18	0	0.00	19	76.84	75.90	-19	1,242	-1.53%
2022/01/17	1	77.20	2	76.00	77.00	-1	1,231	-0.08%
2022/01/14	46	76.22	23	75.72	75.30	23	1,220	1.88%
2022/01/13	9	80.11	1	79.50	79.70	8	1,181	0.68%
2022/01/12	17	82.60	28	82.31	81.70	-11	1,164	-0.94%
2022/01/11	15	79.69	3	79.83	79.60	12	1,132	1.06%
2022/01/10	0	0.00	23	81.84	81.30	-23	1,117	-2.06%
2022/01/07	36	80.77	7	81.86	80.70	29	1,104	2.63%
2022/01/06	25	83.22	6	83.10	83.10	19	1,079	1.76%
2022/01/05	3	84.63	2	84.00	85.10	1	1,054	0.09%
2022/01/04	31	85.71	23	86.38	84.40	8	1,029	0.78%
2022/01/03	15	83.03	0	0.00	82.30	15	968	1.55%
2021/12/30	11.2	84.87	16	85.14	85.00	-4.8	943	-0.51%
2021/12/29	19	81.81	24	81.12	85.20	-5	853	-0.59%
2021/12/28	7	77.94	1	79.00	77.80	6	726	0.83%
2021/12/27	3	76.07	2	77.45	77.70	1	722	0.14%
2021/12/24	17.4	77.12	5	76.70	76.90	12.4	728	1.71%
2021/12/23	2	76.55	39	77.03	77.50	-37	726	-5.09%
2021/12/22	32	75.15	5	74.80	75.00	27	696	3.88%
2021/12/20	6	76.18	4	76.08	76.50	2	683	0.29%
2021/12/17	2	75.35	17	75.35	75.80	-15	667	-2.25%
2021/12/16	9	75.60	1	74.50	76.50	8	652	1.23%
2021/12/15	2	73.00	2	73.90	73.90	0	612	0.00%
2021/12/14	1	72.50	0	0.00	72.50	1	602	0.17%
2021/12/13	0	0.00	2	73.35	73.50	-2	579	-0.34%
2021/12/10	0	0.00	3	71.37	71.90	-3	555	-0.54%
2021/12/09	1	70.40	0	0.00	71.50	1	555	0.18%
2021/12/08	8	69.60	1	69.50	69.40	7	549	1.27%
2021/12/07	9	70.77	0	0.00	70.20	9	547	1.65%
2021/12/06	1	72.50	3	72.20	72.60	-2	534	-0.37%
2021/12/03	4	73.45	4	73.73	73.00	0	531	0.00%
2021/12/02	14	70.03	18	71.23	70.80	-4	493	-0.81%
2021/12/01	0	0.00	2	68.30	68.20	-2	482	-0.41%
2021/11/30	0	0.00	15	67.93	67.60	-15	484	-3.09%
2021/11/29	13	67.28	0	0.00	66.70	13	484	2.68%
2021/11/26	0	0.00	2	69.90	69.10	-2	479	-0.42%
2021/11/25	35	72.51	9	72.74	70.10	26	466	5.57%
2021/11/24	1	71.10	12	71.26	70.60	-11	422	-2.60%
2021/11/23	1	71.30	10	71.60	70.90	-9	418	-2.15%
2021/11/22	1	70.90	36	71.16	70.50	-35	406	-8.62%
2021/11/19	2	67.80	2	69.20	68.70	0	390	0.00%
2021/11/18	71	67.75	7	68.27	68.70	64	385	16.59%
2021/11/16	0	0.00	3	64.43	64.10	-3	364	-0.82%
2021/11/15	1	63.50	4	63.75	63.40	-3	372	-0.81%
2021/11/12	0	0.00	4	63.95	63.70	-4	385	-1.04%
2021/11/08	2	65.20	0	0.00	64.50	2	447	0.45%
2021/11/05	0	0.00	0.2	66.50	67.00	-0.2	457	-0.04%
2021/11/04	9	67.39	2	67.40	67.00	7	464	1.51%
2021/11/03	2	65.40	0	0.00	65.00	2	454	0.44%
2021/11/01	0	0.00	1	63.50	64.40	-1	457	-0.22%
2021/10/28	0	0.00	1.3	62.05	61.90	-1.3	464	-0.29%
2021/10/18	1	62.20	1	62.70	62.10	0	584	0.00%
2021/10/15	0	0.00	2	63.30	63.20	-2	604	-0.33%
2021/10/14	8	61.96	0	0.00	61.80	8	634	1.26%
2021/10/07	2	63.70	20	64.15	63.80	-18	788	-2.28%
2021/10/05	5	64.50	5	65.60	65.60	0	928	0.00%
2021/10/04	1	66.00	0	0.00	65.80	1	937	0.11%
2021/09/30	0	0.00	2	66.80	69.10	-2	942	-0.21%
2021/09/29	5	65.78	0	0.00	65.00	5	948	0.53%
2021/09/09	0	0.00	5	60.90	63.90	-5	1,009	-0.50%
2021/09/07	0	0.00	2	63.55	63.20	-2	1,019	-0.20%
2021/09/03	0	0.00	1	67.30	67.00	-1	1,015	-0.10%
2021/08/30	0	0.00	2	65.75	66.00	-2	1,021	-0.20%
2021/08/25	1	66.50	0	0.00	66.00	1	1,059	0.09%
2021/08/19	2	63.25	2	63.30	62.50	0	1,073	0.00%
2021/08/18	0	0.00	2	61.10	63.00	-2	1,066	-0.19%
2021/08/13	1	60.80	2	61.30	60.50	-1	1,047	-0.10%
2021/08/12	1	65.30	1	64.90	65.00	0	1,021	0.00%
2021/08/11	1	65.80	0	0.00	66.00	1	1,019	0.10%
2021/08/10	20	67.89	2	70.10	67.30	18	1,023	1.76%
2021/08/09	2	67.75	12	69.00	68.50	-10	1,048	-0.95%
2021/08/06	2	70.05	0	0.00	69.60	2	1,054	0.19%
2021/08/05	15	69.80	0	0.00	69.60	15	1,066	1.41%
2021/08/04	5	70.70	0	0.00	70.70	5	1,090	0.46%
2021/08/03	0	0.00	5	69.08	69.10	-5	1,101	-0.45%
2021/07/30	1	69.50	3	69.10	69.10	-2	1,129	-0.18%
2021/07/28	2	68.80	16	70.01	69.10	-14	1,137	-1.23%
2021/07/27	1	73.10	5	76.24	72.50	-4	1,139	-0.35%
2021/07/26	8	75.46	10	75.07	75.80	-2	1,127	-0.18%
2021/07/23	6	73.53	1	73.20	73.00	5	1,111	0.45%
2021/07/22	1	73.20	2	73.85	72.50	-1	1,106	-0.09%
2021/07/21	5	74.36	6	73.82	73.00	-1	1,099	-0.09%
2021/07/20	2	74.90	7	74.61	74.70	-5	1,088	-0.46%
2021/07/19	8	79.94	11	78.57	77.80	-3	1,062	-0.28%
2021/07/16	3	77.47	5	77.86	78.70	-2	1,037	-0.19%
2021/07/15	8	78.26	21	78.56	78.80	-13	1,007	-1.29%
2021/07/14	8	75.01	11	76.74	76.00	-3	967	-0.31%
2021/07/13	23	76.67	6	77.88	73.50	17	935	1.82%
2021/07/12	24	72.75	132	74.95	77.70	-108	881	-12.25%	大賣/鉅額交易
2021/07/09	189	68.81	72	69.73	70.70	117	797	14.67%	大買/鉅額交易
2021/07/08	22	68.76	1	69.00	68.70	21	797	2.63%
2021/07/07	46	69.93	7	70.39	69.60	39	792	4.92%
2021/07/06	1	70.50	1	70.50	69.00	0	785	0.00%
2021/07/05	12	70.48	119	70.00	70.20	-107	778	-13.74%	大賣/鉅額交易
2021/07/02	2	67.30	97	67.28	67.90	-95	755	-12.58%
2021/07/01	0	0.00	3	66.63	66.60	-3	767	-0.39%
2021/06/30	11	67.59	0	0.00	67.20	11	780	1.41%
2021/06/29	0	0.00	1	67.20	67.20	-1	781	-0.13%
2021/06/25	0	0.00	1	68.00	68.40	-1	815	-0.12%
2021/06/24	1	68.20	19	67.95	67.60	-18	819	-2.20%
2021/06/21	1	68.70	3	68.73	68.80	-2	832	-0.24%
2021/06/18	1	71.00	0	0.00	70.30	1	857	0.12%
2021/06/17	0	0.00	20	70.14	70.60	-20	866	-2.31%
2021/06/16	2	69.60	0	0.00	69.40	2	871	0.23%
2021/06/15	1	70.20	1	69.70	69.80	0	877	0.00%
2021/06/11	2	71.30	0	0.00	70.20	2	886	0.23%
2021/06/10	1	70.50	8	71.08	71.30	-7	919	-0.76%
2021/06/09	3	70.23	2	70.90	69.70	1	989	0.10%
2021/06/08	29	71.89	6	72.50	70.90	23	1,006	2.29%
2021/06/07	34	71.37	15	71.63	71.00	19	1,012	1.88%
2021/06/04	1	74.60	1	75.00	73.50	0	1,017	0.00%
2021/06/03	5	74.22	76	72.06	76.10	-71	1,023	-6.93%
2021/06/02	56	71.71	3	70.23	70.50	53	1,014	5.22%
2021/06/01	78	74.21	0	0.00	73.60	78	1,004	7.76%
2021/05/27	0	0.00	1	71.30	71.00	-1	998	-0.10%
2021/05/26	3	71.93	3	71.83	71.80	0	1,002	0.00%
2021/05/25	6	71.60	1	71.90	71.90	5	1,006	0.50%
2021/05/24	1	70.20	0	0.00	68.90	1	1,010	0.10%
2021/05/20	1	67.10	2	68.10	67.80	-1	1,033	-0.10%
2021/05/19	1	67.50	2	68.50	67.40	-1	1,040	-0.10%
2021/05/18	8	63.70	77	64.72	67.00	-69	1,043	-6.61%
2021/05/17	9	63.86	20	64.84	61.40	-11	1,037	-1.06%
2021/05/14	2	68.15	2	69.40	68.20	0	1,008	0.00%
2021/05/13	5	67.36	8	68.40	67.90	-3	994	-0.30%
2021/05/12	23	70.95	11	68.76	68.70	12	987	1.21%
2021/05/11	0	0.00	5	73.90	72.30	-5	974	-0.51%
2021/05/10	3	79.13	7	78.66	78.60	-4	975	-0.41%
2021/05/07	10	77.01	0	0.00	81.80	10	971	1.03%
2021/05/06	2	75.60	0	0.00	74.80	2	956	0.21%
2021/05/05	1	72.00	0	0.00	73.20	1	954	0.10%
2021/05/04	2	75.55	16	74.76	73.00	-14	960	-1.46%
2021/05/03	3	80.87	3	79.53	79.00	0	938	0.00%
2021/04/29	3	82.20	6	82.85	81.80	-3	937	-0.32%
2021/04/27	1	81.60	4	81.53	81.00	-3	998	-0.30%
2021/04/26	4	81.75	0	83.00	82.00	4	1,022	0.39%
2021/04/23	2	81.65	79	81.86	81.40	-77	1,032	-7.46%
2021/04/22	7	83.77	17	82.01	81.00	-10	1,077	-0.93%
2021/04/21	1	85.40	1	84.70	85.10	0	1,097	0.00%
2021/04/20	74	86.08	3	86.50	86.00	71	1,152	6.16%
2021/04/19	1	85.20	2	85.50	85.20	-1	1,158	-0.09%
2021/04/16	3	87.30	9	86.13	85.50	-6	1,162	-0.52%
2021/04/15	1	85.90	0	0.00	86.60	1	1,196	0.08%
2021/04/14	4	85.48	9	85.08	85.80	-5	1,230	-0.41%
2021/04/13	1	87.30	3	90.43	87.20	-2	1,329	-0.15%
2021/04/12	3	90.33	2	90.40	89.00	1	1,349	0.07%
2021/04/09	2	92.80	1	91.70	91.00	1	1,400	0.07%
2021/04/08	2	93.75	2	93.25	92.90	0	1,407	0.00%
2021/04/07	2	94.25	7	94.36	94.80	-5	1,414	-0.35%
2021/04/06	8	93.95	2	92.80	93.70	6	1,409	0.43%
2021/03/31	5	91.70	2	92.40	91.90	3	1,467	0.20%
2021/03/30	1	92.80	9	91.82	92.80	-8	1,464	-0.55%
2021/03/29	3	89.17	2	89.20	88.70	1	1,454	0.07%
2021/03/26	1	88.70	0	0.00	89.10	1	1,461	0.07%
2021/03/25	3	88.90	3	89.00	87.70	0	1,468	0.00%
2021/03/24	0	0.00	6	89.73	89.50	-6	1,476	-0.41%
2021/03/23	1	88.80	11	88.78	87.90	-10	1,479	-0.68%
2021/03/22	4	92.40	4	93.20	91.60	0	1,481	0.00%
2021/03/19	0	0.00	6	92.48	92.10	-6	1,500	-0.40%
2021/03/18	2	92.20	6	92.30	93.10	-4	1,514	-0.26%
2021/03/17	3	91.73	3	91.50	91.80	0	1,573	0.00%
2021/03/16	15	92.25	14	94.12	90.80	1	1,708	0.06%
2021/03/15	18	92.69	81	90.85	93.50	-63	1,857	-3.39%
2021/03/12	1	88.90	83	87.34	88.60	-82	1,976	-4.15%
2021/03/11	1	84.90	23	85.07	85.60	-22	2,149	-1.02%
2021/03/10	2	80.85	6	80.60	83.80	-4	2,191	-0.18%
2021/03/09	9	80.32	5	80.72	79.70	4	2,197	0.18%
2021/03/08	0	0.00	9	84.80	82.20	-9	2,194	-0.41%
2021/03/05	14	84.39	2	84.00	83.90	12	2,200	0.55%
2021/03/04	6	84.90	0	0.00	84.90	6	2,216	0.27%
2021/02/26	2	84.75	9	84.81	84.50	-7	2,297	-0.30%
2021/02/25	27	86.50	0	0.00	85.40	27	2,311	1.17%
2021/02/24	28	86.96	2	86.30	85.50	26	2,330	1.12%
2021/02/23	35	86.35	32	87.41	88.00	3	2,333	0.13%
2021/02/22	27	85.90	33	86.28	86.90	-6	2,394	-0.25%
2021/02/19	7	83.71	45	83.98	84.00	-38	2,389	-1.59%
2021/02/18	37	82.94	0	0.00	83.00	37	2,399	1.54%
2021/02/17	61	83.07	59	83.81	83.80	2	2,409	0.08%
2021/02/05	2	82.70	2	83.70	81.10	0	2,404	0.00%
2021/02/03	2	82.50	10	83.00	82.30	-8	2,409	-0.33%
2021/02/02	54	82.05	6	81.77	82.20	48	2,411	1.99%
2021/02/01	40	78.45	14	78.11	78.80	26	2,409	1.08%
2021/01/29	1	81.30	10	80.80	80.90	-9	2,406	-0.37%
2021/01/28	2	81.80	10	82.38	81.90	-8	2,409	-0.33%
2021/01/27	9	84.46	6	83.78	83.50	3	2,412	0.12%
2021/01/26	18	85.79	0	0.00	84.40	18	2,417	0.74%
2021/01/25	1	83.00	0	0.00	83.90	1	2,406	0.04%
2021/01/22	1	84.00	1	84.70	84.70	0	2,414	0.00%
2021/01/21	12	83.36	5	84.70	83.80	7	2,426	0.29%
2021/01/20	24	84.90	2	83.65	82.70	22	2,422	0.91%
2021/01/19	30	90.62	1	89.70	88.90	29	2,417	1.20%
2021/01/18	22	91.18	8	90.66	92.00	14	2,421	0.58%
2021/01/15	18	93.20	7	97.27	91.70	11	2,446	0.45%
2021/01/14	17	96.05	2	95.40	95.30	15	2,528	0.59%
2021/01/13	16	92.38	58	93.81	95.20	-42	2,715	-1.55%
2021/01/12	4	92.00	12	92.81	89.70	-8	2,674	-0.30%
2021/01/11	14	91.40	0	0.00	91.90	14	2,667	0.52%
2021/01/08	49	92.50	1	91.50	91.50	48	2,668	1.80%
2021/01/07	3	90.80	15	93.25	93.40	-12	2,653	-0.45%
2021/01/06	21	92.03	129	98.91	89.90	-108	2,634	-4.10%	大賣/鉅額交易
2021/01/05	10	99.36	13	100.54	99.30	-3	2,527	-0.12%
2021/01/04	37	99.91	14	100.11	99.40	23	2,517	0.91%
2020/12/31	24	97.68	16	97.85	97.70	8	2,476	0.32%
2020/12/30	11	97.24	10	97.42	97.50	1	2,494	0.04%
2020/12/29	31	96.28	28	95.88	96.10	3	2,544	0.12%
2020/12/28	123	97.00	0	0.00	96.40	123	2,551	4.82%	大買/鉅額交易
2020/12/25	2	94.20	16	94.06	96.80	-14	2,532	-0.55%
2020/12/24	1	91.80	3	92.07	91.10	-2	2,505	-0.08%
2020/12/23	10	90.51	5	90.70	90.90	5	2,508	0.20%
2020/12/22	1	88.30	4	88.98	88.30	-3	2,545	-0.12%
2020/12/21	2	89.85	6	90.20	89.20	-4	2,554	-0.16%
2020/12/18	8	90.78	6	89.98	89.10	2	2,566	0.08%
2020/12/16	6	91.85	3	91.43	92.00	3	2,569	0.12%
2020/12/15	6	88.47	9	88.58	87.50	-3	2,567	-0.12%
2020/12/14	8	90.23	6	90.07	89.80	2	2,663	0.08%
2020/12/11	23	91.57	13	91.25	91.30	10	2,758	0.36%
2020/12/10	36	95.24	25	94.24	92.00	11	2,887	0.38%
2020/12/09	23	97.09	42	97.27	96.20	-19	2,949	-0.64%
2020/12/08	48	91.43	20	91.18	92.50	28	3,068	0.91%
2020/12/07	12	88.10	30.5	87.31	89.80	-18.5	3,099	-0.60%
2020/12/04	10	80.94	6	80.50	81.70	4	2,979	0.13%
2020/12/03	3	79.20	9	79.64	78.10	-6	3,001	-0.20%
2020/12/02	2	78.50	16	78.83	78.80	-14	3,338	-0.42%
2020/12/01	3	77.73	0	0.00	77.90	3	3,588	0.08%
2020/11/30	2	79.25	3	79.57	79.00	-1	3,729	-0.03%
2020/11/27	32	80.16	16	80.21	79.00	16	3,762	0.43%
2020/11/26	5	77.02	1	77.20	79.00	4	3,706	0.11%
2020/11/25	30	77.97	0	0.00	76.10	30	3,702	0.81%
2020/11/24	5	78.24	5	77.50	76.90	0	3,703	0.00%
2020/11/23	2	77.10	10	76.20	77.80	-8	3,697	-0.22%
2020/11/20	7	76.53	16	76.61	76.10	-9	3,678	-0.24%
2020/11/19	29	75.99	8	77.91	76.40	21	3,675	0.57%
2020/11/17	0	0.00	2	74.50	73.80	-2	3,625	-0.06%
2020/11/16	2	72.00	2	72.45	74.10	0	3,631	0.00%
2020/11/12	6	70.80	43	71.46	70.50	-37	3,621	-1.02%
2020/11/11	3	72.00	0	0.00	71.50	3	3,616	0.08%
2020/11/10	0	0.00	5	70.90	70.90	-5	3,621	-0.14%
2020/11/06	3	71.00	5	71.98	70.90	-2	3,636	-0.05%
2020/11/05	3	71.73	0	0.00	72.20	3	3,632	0.08%
2020/11/02	0	0.00	1	70.20	70.50	-1	3,707	-0.03%
2020/10/30	1	70.20	2	71.40	70.20	-1	3,757	-0.03%
2020/10/29	3	69.37	2	70.60	71.70	1	3,756	0.03%
2020/10/28	0.2	72.86	1	72.90	72.50	-0.8	3,746	-0.02%
2020/10/27	5	73.14	28	75.05	73.30	-23	3,741	-0.61%
2020/10/26	26	77.65	27	78.84	77.00	-1	3,701	-0.03%
2020/10/23	24	78.26	9	78.40	78.10	15	3,674	0.41%
2020/10/22	19	78.54	66	77.66	78.00	-47	3,663	-1.28%
2020/10/21	98	76.33	49	77.31	78.50	49	3,557	1.38%
2020/10/20	44	71.03	6	72.13	72.00	38	3,373	1.13%
2020/10/19	1	70.00	0	0.00	70.40	1	3,382	0.03%
2020/10/16	3	69.83	7	69.71	70.40	-4	3,420	-0.12%
2020/10/15	2	71.80	1	72.00	69.70	1	3,450	0.03%
2020/10/14	1	70.40	5	71.10	71.00	-4	3,443	-0.12%
2020/10/12	4	69.50	0	0.00	68.80	4	3,473	0.12%
2020/10/08	3	71.63	8	70.53	70.70	-5	3,530	-0.14%
2020/10/07	1	70.70	4	71.65	71.50	-3	3,553	-0.08%
2020/10/06	14	69.36	8	67.54	69.50	6	3,530	0.17%
2020/10/05	7	70.77	0	0.00	70.00	7	3,483	0.20%
2020/09/30	6	72.32	6	72.27	71.60	0	3,491	0.00%
2020/09/28	8	70.93	2	71.95	71.10	6	3,582	0.17%
2020/09/25	7	68.79	0	0.00	70.60	7	3,710	0.19%
2020/09/24	0	0.00	15	75.63	75.00	-15	3,762	-0.40%
2020/09/22	12	74.68	13	73.85	75.50	-1	3,835	-0.03%
2020/09/18	1	75.30	3	75.43	77.30	-2	3,856	-0.05%
2020/09/17	36	77.11	32	77.46	76.70	4	3,841	0.10%
2020/09/16	32	78.60	179	79.02	77.80	-147	3,740	-3.93%	大賣/鉅額交易
2020/09/15	39	79.54	311	79.77	79.00	-272	3,633	-7.49%	大賣/鉅額交易
2020/09/14	479	81.14	47	77.27	81.20	432	3,452	12.51%	大買/鉅額交易
2020/09/11	65	77.25	65	76.82	73.90	0	3,269	0.00%
2020/09/10	42	75.14	46	76.36	77.50	-4	3,043	-0.13%
2020/09/09	8	69.21	4	69.48	70.50	4	2,878	0.14%
2020/09/08	9	68.94	13	68.35	68.80	-4	2,838	-0.14%
2020/09/07	31	73.36	28	74.21	70.00	3	2,801	0.11%
2020/09/04	40	69.82	52	69.47	74.10	-12	2,558	-0.47%
2020/09/03	8	64.18	38	63.71	67.40	-30	2,390	-1.25%
2020/09/02	21	60.03	7	59.87	61.30	14	2,263	0.62%
2020/08/31	6	57.85	20	57.59	57.90	-14	2,272	-0.62%
2020/08/28	28	57.30	5	57.46	57.10	23	2,307	1.00%
2020/08/27	4	57.80	2	56.50	56.30	2	2,325	0.09%
2020/08/26	3	55.80	2	56.00	55.90	1	2,311	0.04%
2020/08/25	10	56.67	10	56.62	56.00	0	2,306	0.00%
2020/08/24	0	0.00	15	55.55	56.90	-15	2,290	-0.65%
2020/08/21	2	51.50	0	0.00	53.80	2	2,262	0.09%
2020/08/20	3	50.70	34	51.58	50.90	-31	2,250	-1.38%
2020/08/19	4	53.33	0	0.00	52.90	4	2,227	0.18%
2020/08/17	1	55.00	0	0.00	55.30	1	2,211	0.05%
2020/08/14	12	56.47	12	56.43	55.30	0	2,204	0.00%
2020/08/13	4	56.55	12	56.07	55.30	-8	2,192	-0.36%
2020/08/12	14	55.43	0	0.00	56.90	14	2,173	0.64%
2020/08/11	2	53.95	1	54.00	54.00	1	2,149	0.05%
2020/08/10	2	54.40	2	53.80	53.80	0	2,134	0.00%
2020/08/07	9	56.09	2	55.20	55.20	7	2,123	0.33%
2020/08/06	4	59.98	27	60.27	58.10	-23	2,088	-1.10%
2020/08/05	31	57.66	6	57.00	59.70	25	2,029	1.23%
2020/08/04	2	54.10	2	54.60	54.50	0	1,971	0.00%
2020/08/03	1	53.30	0	0.00	53.40	1	1,960	0.05%
2020/07/31	6	53.80	0	0.00	53.40	6	1,952	0.31%
2020/07/30	15	52.52	20	52.03	53.10	-5	1,949	-0.26%
2020/07/29	0	0.00	1	52.00	52.00	-1	1,940	-0.05%
2020/07/28	4	51.33	3	51.73	50.50	1	1,933	0.05%
2020/07/27	5	52.90	0	0.00	52.90	5	1,905	0.26%
2020/07/24	5	56.42	0	0.00	55.10	5	1,880	0.27%
2020/07/23	10	58.26	8	58.48	58.10	2	1,843	0.11%
2020/07/22	26	56.58	7	58.29	58.80	19	1,817	1.05%
2020/07/21	0	0.00	13	54.91	56.20	-13	1,772	-0.73%
2020/07/20	0	0.00	20	52.00	54.00	-20	1,735	-1.15%
2020/07/16	0	0.00	3	53.40	52.40	-3	1,684	-0.18%
2020/07/15	21	54.93	7	54.87	53.80	14	1,662	0.84%
2020/07/14	12	54.01	5	54.40	54.50	7	1,590	0.44%
2020/07/13	2	52.40	0	0.00	52.60	2	1,545	0.13%
2020/07/09	14	55.10	0	0.00	53.10	14	1,510	0.93%
2020/07/08	27	53.28	6	53.40	54.40	21	1,479	1.42%
2020/07/07	12	54.88	35	57.21	53.10	-23	1,435	-1.60%
2020/07/06	7	58.57	11	58.72	57.20	-4	1,348	-0.30%
2020/07/03	16	54.04	17	56.08	57.30	-1	1,201	-0.08%
2020/07/02	18	52.04	4	52.13	52.10	14	1,096	1.28%
2020/07/01	21	51.00	4	50.95	51.90	17	1,046	1.62%
2020/06/30	13	49.34	6	49.56	49.70	7	980	0.71%
2020/06/24	0	0.00	1	46.10	46.45	-1	936	-0.11%
2020/06/23	9	46.47	3	46.90	45.45	6	921	0.65%
2020/06/22	1	47.50	2	47.63	47.30	-1	895	-0.11%
2020/06/19	1	48.20	6	48.75	47.70	-5	886	-0.56%
2020/06/18	1	47.30	8	47.06	48.15	-7	870	-0.80%
2020/06/17	5	48.29	11	48.38	47.75	-6	842	-0.71%
2020/06/16	1	47.90	0	49.80	50.00	1	773	0.12%
2020/06/15	6	48.05	0	0.00	46.75	6	724	0.83%
2020/06/12	1	43.80	2	46.32	47.25	-1	701	-0.15%
2020/06/11	26	48.49	18.1	46.65	46.00	7.9	681	1.17%
2020/06/10	2.1	46.34	14	46.73	47.05	-11.9	572	-2.09%
2020/06/09	0	0.00	99.1	42.80	42.80	-99.1	485	-20.40%
2020/06/08	2	43.50	1	43.85	43.40	1	464	0.22%
2020/06/05	0	0.00	4	41.05	41.90	-4	425	-0.94%
2020/06/04	10.1	39.93	13	40.52	41.00	-2.9	392	-0.75%
2020/06/03	50	37.40	2	36.08	37.40	48	340	14.09%
2020/05/28	1	32.80	48	32.92	32.80	-47	300	-15.62%
2020/05/20	1	32.00	0	0.00	31.90	1	295	0.34%
2020/05/08	0	0.00	50	33.62	33.55	-50	296	-16.86%
2020/05/06	0	0.00	4	33.00	32.80	-4	292	-1.37%
2020/05/04	5	34.70	0	0.00	34.85	5	276	1.81%
2020/04/30	20	34.40	0	0.00	34.45	20	275	7.27%
2020/04/28	30	33.68	0	0.00	33.50	30	269	11.12%
2020/04/27	100	32.45	0	0.00	32.90	100	271	36.88%
2020/04/22	0	0.00	0.1	30.80	31.15	-0.1	264	-0.02%
2020/04/20	2	30.50	1	30.50	30.70	1	261	0.38%
2020/03/31	2	26.10	2	25.90	25.65	0	257	0.00%
2020/03/30	4	24.34	1	24.80	25.40	3	254	1.18%
2020/03/10	0	0.00	2	27.50	27.50	-2	178	-1.12%
2020/03/09	0	0.00	6	28.02	28.15	-6	177	-3.39%
2020/01/31	0	0.00	3	29.35	29.10	-3	184	-1.63%
2020/01/07	15	33.40	0	0.00	33.05	15	199	7.53%
2020/01/02	4	33.20	12	32.10	32.10	-8	200	-4.00%
2019/12/31	8	33.31	0	0.00	33.20	8	201	3.97%
2019/11/29	1	33.80	0	0.00	33.70	1	336	0.30%
2019/11/22	38	33.40	0	0.00	33.20	38	333	11.40%
2019/11/11	0	0.00	10	32.00	31.20	-10	327	-3.05%
2019/11/07	0	0.00	6	31.60	31.90	-6	321	-1.87%
2019/11/06	0	0.00	2	32.33	32.20	-2	319	-0.63%
2019/11/04	0	0.00	5.1	33.19	32.95	-5.1	318	-1.59%
2019/10/30	1	35.10	0	0.00	34.90	1	316	0.32%
2019/10/29	3	36.50	0	0.00	35.00	3	316	0.95%
2019/10/28	2	35.53	1	35.10	35.90	1	313	0.32%
2019/10/21	8	35.87	0	0.00	35.20	8	313	2.55%
2019/10/18	1	34.40	2	35.13	35.00	-1	305	-0.33%
2019/10/07	1	34.30	6	34.67	34.10	-5	291	-1.72%
2019/10/04	3	35.48	4	35.34	35.25	-1	286	-0.35%
2019/10/02	10	34.95	2	34.23	34.40	8	273	2.93%
2019/10/01	2	32.45	1	32.30	32.30	1	267	0.37%
2019/09/27	2	33.43	2	33.40	33.40	0	267	0.00%
2019/09/26	1	33.50	2	33.80	33.50	-1	267	-0.37%
2019/09/25	4	33.34	16	33.69	32.85	-12	264	-4.54%
2019/09/23	5	33.51	8	34.33	33.35	-3	261	-1.15%
2019/09/20	8	35.70	0	0.00	35.30	8	249	3.21%
2019/09/19	1	34.90	1.1	35.49	34.45	-0.1	243	-0.04%
2019/09/18	3	35.65	9	36.05	35.25	-6	236	-2.53%
2019/09/17	16	35.04	23	35.56	35.05	-7	226	-3.09%
2019/09/12	3	33.23	0	0.00	32.70	3	196	1.53%
2019/09/11	13.1	31.73	10	31.68	32.95	3.1	175	1.76%
2019/09/06	0	0.00	2	28.90	29.10	-2	125	-1.59%
2019/08/29	0	0.00	48	29.00	29.10	-48	121	-39.64%
2019/08/14	1	28.80	0	0.00	28.75	1	122	0.82%
2019/07/29	6	29.83	18	29.68	29.95	-12	123	-9.73%
2019/07/23	0	0.00	6	27.90	28.20	-6	118	-5.06%
2019/07/19	0	0.00	0.4	28.10	28.10	-0.4	120	-0.31%
2019/07/16	8	28.10	0	0.00	28.10	8	124	6.44%
2019/07/12	0	0.00	4	27.70	27.60	-4	125	-3.18%
2019/07/08	1	27.60	0	0.00	28.25	1	127	0.78%
2019/07/03	5	28.64	0	0.00	28.50	5	127	3.91%
2019/06/25	0	0.00	9	28.84	28.95	-9	141	-6.37%
2019/06/19	0	0.00	8	29.00	29.05	-8	146	-5.47%
2019/06/11	0	0.00	5	28.56	28.60	-5	161	-3.10%
2019/06/04	0	0.00	21	28.70	28.70	-21	172	-12.19%
2019/05/30	0	0.00	3	28.80	28.80	-3	178	-1.68%
2019/05/24	1	28.50	17	28.69	28.50	-16	205	-7.78%
2019/05/15	0	0.00	5	29.37	29.45	-5	248	-2.01%
2019/05/14	0	0.00	1	29.55	29.55	-1	248	-0.40%
2019/05/13	0	0.00	21	29.16	29.20	-21	250	-8.39%
2019/05/10	0	0.00	46	29.07	29.55	-46	249	-18.42%
2019/05/09	5	29.30	0	0.00	29.30	5	249	2.00%
2019/04/18	0	0.00	3	29.85	30.00	-3	270	-1.11%
2019/04/17	3	29.85	0	0.00	29.85	3	272	1.10%
2019/04/08	0	0.00	5	30.51	30.00	-5	266	-1.88%
2019/03/29	5	28.98	2	29.15	29.15	3	253	1.18%
2019/03/06	0	0.00	1	30.70	31.60	-1	299	-0.33%
2019/02/27	1	31.00	0	0.00	31.90	1	289	0.35%
2019/02/21	0	0.00	2	31.15	31.00	-2	270	-0.74%
2019/01/24	0	0.00	1	31.05	31.30	-1	322	-0.31%
2019/01/23	0	0.00	1	31.75	31.35	-1	328	-0.30%
2019/01/21	2	32.00	7	32.40	32.80	-5	330	-1.51%
2019/01/08	0	0.00	1	30.30	30.30	-1	372	-0.27%
2018/12/20	6	31.33	0	0.00	30.90	6	464	1.29%
2018/12/19	0	0.00	5	32.25	31.70	-5	462	-1.08%
2018/12/14	0	0.00	2	32.80	33.00	-2	454	-0.44%
2018/12/13	5	30.95	11	31.78	32.50	-6	444	-1.35%
2018/12/11	0	29.20	0	0.00	29.05	0	430	0.00%
2018/11/15	2	26.80	0	0.00	27.30	2	394	0.51%
2018/11/13	0	27.10	0	0.00	27.40	0	383	0.00%
2018/11/12	0	31.10	0	0.00	27.70	0	375	0.00%
2018/11/09	6	27.98	0	0.00	28.30	6	371	1.62%
2018/11/07	0	0.00	10	28.90	29.00	-10	364	-2.74%
2018/11/02	10	31.25	4	29.64	31.00	6	360	1.67%
2018/10/25	3	27.50	3	28.90	28.95	0	329	0.00%
2018/10/17	7	28.74	0	0.00	28.65	7	340	2.06%
2018/10/16	5	28.10	0	0.00	28.00	5	340	1.47%
2018/10/12	1	29.00	0	0.00	27.50	1	375	0.27%
2018/10/11	0	0.00	18	30.62	30.35	-18	341	-5.26%
2018/10/09	0	0.00	1	33.65	33.70	-1	327	-0.31%
2018/10/08	0	0.00	4	34.03	34.30	-4	329	-1.21%
2018/10/05	4	35.25	0	0.00	34.00	4	326	1.22%
2018/10/04	1	36.00	0	0.00	36.70	1	316	0.32%
2018/10/01	0	0.00	3	37.18	37.45	-3	320	-0.94%
2018/09/26	0	0.00	20	37.66	38.00	-20	337	-5.92%
2018/09/21	0	0.00	5	37.69	37.90	-5	349	-1.43%
2018/09/18	0	0.00	3	37.80	37.80	-3	381	-0.79%
2018/09/11	0	0.00	2	37.00	37.00	-2	465	-0.43%
2018/08/28	0	0.00	1	39.20	38.55	-1	624	-0.16%
2018/08/23	0	0.00	5	39.14	38.80	-5	649	-0.77%
2018/08/22	14	39.80	1	39.20	39.35	13	654	1.98%
2018/08/21	0	0.00	2	39.18	39.30	-2	660	-0.30%
2018/08/16	11	35.88	11	36.93	38.20	0	667	0.00%
2018/08/14	0	0.00	1	38.50	38.50	-1	667	-0.15%
2018/08/13	9	37.95	0	0.00	37.50	9	665	1.35%
2018/08/06	1	41.90	0	0.00	41.85	1	672	0.15%
2018/08/03	3	42.00	0	0.00	42.00	3	679	0.44%
2018/07/30	8	43.64	0	0.00	43.65	8	705	1.13%
2018/07/27	3	45.00	7	44.86	44.90	-4	705	-0.57%
2018/07/26	2	44.50	0	0.00	44.65	2	706	0.28%
2018/07/25	1	44.65	7	44.86	44.90	-6	707	-0.85%
2018/07/23	4	43.78	1	44.10	43.60	3	707	0.42%
2018/07/20	8	43.48	1	44.50	43.50	7	722	0.97%
2018/07/19	0	0.00	27	44.78	44.50	-27	710	-3.80%
2018/07/04	2	43.05	0	0.00	42.95	2	823	0.24%
2018/07/03	1	43.25	1	42.60	42.00	0	900	0.00%
2018/07/02	3	43.25	0	0.00	43.00	3	897	0.33%
2018/06/29	2	43.00	0	0.00	43.00	2	894	0.22%
2018/06/27	0	0.00	2	42.85	41.65	-2	880	-0.23%
2018/06/26	1	41.80	1	41.25	41.70	0	880	0.00%
2018/06/25	1	42.40	2	43.20	42.30	-1	877	-0.11%
2018/06/22	1	42.75	0	0.00	42.65	1	875	0.11%
2018/06/21	3	42.95	0	0.00	43.00	3	870	0.34%
2018/06/20	28	42.28	103	42.90	42.15	-75	860	-8.72%	大賣/
2018/06/19	4	43.41	36	43.83	43.65	-32	841	-3.81%
2018/06/15	0	0.00	15	42.36	42.40	-15	829	-1.81%
2018/06/14	0	0.00	7	41.15	41.35	-7	827	-0.85%
2018/06/13	2	40.65	7	40.96	41.30	-5	823	-0.61%
2018/06/07	1	39.00	1	39.60	39.60	0	792	0.00%
2018/06/06	3	38.80	3	38.60	38.50	0	800	0.00%
2018/06/05	3	39.75	0	0.00	39.45	3	796	0.38%
2018/06/04	3	39.10	5	41.11	41.00	-2	789	-0.25%
2018/05/30	6	37.50	4	38.00	38.00	2	840	0.24%
2018/05/18	1	38.95	1	39.10	38.90	0	992	0.00%
2018/05/15	2	39.28	1	40.10	38.95	1	1,045	0.10%
2018/05/11	3	41.10	1	42.30	40.70	2	1,120	0.18%
2018/05/10	1	41.80	0	0.00	41.95	1	1,131	0.09%
2018/05/09	0	0.00	2	41.98	41.95	-2	1,188	-0.17%
2018/05/07	6	40.23	6	40.38	40.95	0	1,211	0.00%
2018/05/04	9	38.67	31	38.66	40.00	-22	1,248	-1.76%
2018/05/03	0	0.00	100	38.48	38.75	-100	1,271	-7.87%
2018/05/02	3	40.30	33	40.12	39.90	-30	1,349	-2.22%
2018/04/30	0	0.00	1	38.95	39.75	-1	1,387	-0.07%
2018/04/27	5	37.84	4	37.96	37.80	1	1,405	0.07%
2018/04/26	4	38.08	4	38.50	38.00	0	1,396	0.00%
2018/04/24	5	40.80	0	0.00	40.10	5	1,379	0.36%
2018/04/23	2	42.80	0	0.00	42.40	2	1,366	0.15%
2018/04/19	10	44.30	2	43.90	43.90	8	1,364	0.59%
2018/04/18	2	44.00	0	0.00	44.00	2	1,366	0.15%
2018/04/10	0	0.00	22	48.33	46.90	-22	1,425	-1.54%
2018/04/09	32	49.18	14	49.12	49.50	18	1,479	1.22%
2018/04/02	0	0.00	1	45.60	45.60	-1	1,457	-0.07%
2018/03/30	0	0.00	1	44.60	44.10	-1	1,478	-0.07%
2018/03/26	1	44.90	1	43.60	44.90	0	1,643	0.00%
2018/03/23	1	42.50	0	0.00	43.50	1	1,652	0.06%
2018/03/22	7	45.11	2	44.55	45.00	5	1,653	0.30%
2018/03/21	2	44.75	2	45.38	46.00	0	1,643	0.00%
2018/03/20	2	43.90	0	0.00	43.85	2	1,628	0.12%
2018/03/19	1	44.40	0	0.00	44.50	1	1,631	0.06%
2018/03/15	2	45.53	0	0.00	45.40	2	1,637	0.12%
2018/03/14	2	45.70	1	45.70	45.70	1	1,646	0.06%
2018/03/13	1	45.25	0	0.00	45.45	1	1,679	0.06%
2018/03/12	10	45.00	0	0.00	45.80	10	1,749	0.57%
2018/03/09	0	0.00	2	46.35	46.35	-2	1,790	-0.11%
2018/03/08	21	46.66	0	0.00	46.95	21	1,802	1.17%
2018/03/07	2	47.50	1	46.50	46.50	1	1,807	0.06%
2018/03/06	0	0.00	4	47.64	48.05	-4	1,810	-0.22%
2018/03/05	3	48.95	0	0.00	47.60	3	1,802	0.17%
2018/03/02	11	49.89	12	49.84	49.50	-1	1,830	-0.05%
2018/03/01	0	0.00	16	48.56	49.90	-16	1,826	-0.88%
2018/02/27	1	49.25	7	49.16	48.20	-6	1,800	-0.33%
2018/02/26	3	47.80	0	0.00	48.95	3	1,806	0.17%
2018/02/22	3	47.15	2	47.50	47.15	1	1,779	0.06%
2018/02/21	5	44.80	0	0.00	45.65	5	1,759	0.28%
2018/02/12	0	0.00	8	42.50	42.50	-8	1,744	-0.46%
2018/02/08	2	41.23	4	42.51	42.90	-2	1,786	-0.11%
2018/02/07	3	43.27	10	43.99	42.90	-7	1,801	-0.39%
2018/02/06	9	43.36	43	44.45	42.85	-34	1,785	-1.90%
2018/02/05	2	45.55	6	45.80	47.60	-4	1,744	-0.23%
2018/02/02	2	47.55	5	47.21	47.55	-3	1,721	-0.17%
2018/02/01	25	48.46	9	48.59	47.00	16	1,712	0.93%
2018/01/31	2	46.50	1	46.90	46.95	1	1,654	0.06%
2018/01/30	0	0.00	1	47.10	47.00	-1	1,649	-0.06%
2018/01/29	11	48.70	11	47.66	47.45	0	1,639	0.00%
2018/01/26	1	45.70	0	0.00	47.25	1	1,585	0.06%
2018/01/25	21	46.46	40	46.69	45.10	-19	1,552	-1.22%
2018/01/24	14	45.07	12	45.10	45.55	2	1,483	0.13%
2018/01/23	7	43.53	0	0.00	43.95	7	1,457	0.48%
2018/01/22	3	42.55	0	0.00	42.50	3	1,465	0.20%
2018/01/19	2	42.50	3	42.30	42.05	-1	1,497	-0.07%
2018/01/17	1	42.00	0	0.00	42.60	1	1,515	0.07%
2018/01/16	0	0.00	2	42.58	42.50	-2	1,515	-0.13%
2018/01/15	0	0.00	1	42.20	43.00	-1	1,530	-0.07%
2018/01/12	1	43.85	0	0.00	43.00	1	1,545	0.06%
2018/01/11	1	42.15	0	0.00	42.30	1	1,551	0.06%
2018/01/09	3	42.03	0	0.00	42.30	3	1,570	0.19%
2018/01/08	7	44.03	22	44.16	42.70	-15	1,591	-0.94%
2018/01/05	24	45.19	12	44.78	44.15	12	1,613	0.74%
2018/01/04	7	44.59	2	45.30	45.30	5	1,602	0.31%
2018/01/03	57	42.57	48	43.01	45.40	9	1,602	0.56%
2018/01/02	7	41.46	3	41.53	41.80	4	1,635	0.24%