鈦昇 (8027)-永豐金-台中券商分點個股進出

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
94.6
漲跌
▼5.0
漲幅
-5.02%
成交量
4,398張
產業
上櫃電機機械類股
179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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	33	94.38	0	0.00	94.60	33	4,352	0.76%
2024/04/18	23	99.96	0	97.50	99.60	23	4,290	0.54%
2024/04/17	4	100.00	10	99.92	99.20	-6	4,268	-0.14%
2024/04/16	8	93.88	0.1	94.10	94.60	7.9	4,217	0.19%
2024/04/15	10	96.90	1	99.50	96.60	9	4,193	0.21%
2024/04/12	2	99.75	3	102.00	100.50	-1	4,184	-0.02%
2024/04/11	0	0.00	50	96.32	99.50	-50	4,166	-1.20%
2024/04/10	1	93.80	2	94.45	95.50	-1	4,100	-0.02%
2024/04/09	13	94.03	2	96.00	93.80	11	4,093	0.27%
2024/04/08	22	99.91	4	100.73	98.10	18	4,046	0.44%
2024/04/03	2.1	102.98	38	102.63	102.50	-35.9	3,948	-0.91%
2024/04/02	4	98.70	2	99.05	98.10	2	3,829	0.05%
2024/04/01	0	97.10	3	96.67	96.00	-3	3,761	-0.08%
2024/03/28	1	93.10	0	0.00	91.60	1	3,701	0.03%
2024/03/27	0	0.00	1	96.20	95.90	-1	3,660	-0.03%
2024/03/26	4	93.58	0	0.00	92.20	4	3,629	0.11%
2024/03/25	1	94.90	3	95.23	94.70	-2	3,606	-0.06%
2024/03/22	8	91.93	1	91.80	91.90	7	3,585	0.20%
2024/03/21	8.1	93.47	0	0.00	93.00	8.1	3,572	0.23%
2024/03/20	7.1	94.05	0	0.00	93.00	7.1	3,564	0.20%
2024/03/19	1.3	96.68	13	96.02	95.50	-11.7	3,543	-0.33%
2024/03/18	0.3	91.95	6	91.63	91.70	-5.7	3,491	-0.16%
2024/03/15	10	90.02	0	0.00	89.50	10	3,467	0.29%
2024/03/14	46.2	91.42	32	92.38	91.80	14.2	3,432	0.41%
2024/03/13	3	96.82	2	96.50	94.80	1	3,379	0.03%
2024/03/12	1	97.80	3	99.00	99.00	-2	3,331	-0.06%
2024/03/11	0	0.00	45	98.46	97.80	-45	3,289	-1.37%
2024/03/08	80	96.77	3	93.77	93.70	77	3,237	2.38%
2024/03/07	17	97.95	8	99.80	100.00	9	3,160	0.28%
2024/03/06	3	96.13	9	97.80	97.80	-6	3,074	-0.20%
2024/03/05	3	94.10	3.7	96.02	96.40	-0.7	3,038	-0.02%
2024/03/04	70	97.25	29.1	100.05	95.40	41	2,995	1.37%
2024/03/01	143	98.34	122	101.33	97.30	21	2,938	0.71%	大買/大賣/
2024/02/29	7	96.06	6	97.15	97.60	1	2,859	0.04%
2024/02/27	115.2	97.48	2	97.60	96.10	113.2	2,840	3.98%	大買/鉅額交易
2024/02/26	36	101.01	261	103.18	103.00	-225	2,720	-8.27%	大賣/鉅額交易
2024/02/23	21	98.04	107	99.46	98.90	-86	2,594	-3.32%	大賣/
2024/02/22	30.1	93.91	24	94.99	95.10	6.1	2,461	0.25%
2024/02/21	0.3	94.88	1	95.10	95.10	-0.8	2,385	-0.03%
2024/02/20	0	94.90	0	0.00	95.10	0	2,349	0.00%
2024/02/19	1	93.60	9.3	95.59	93.60	-8.3	2,296	-0.36%
2024/02/16	2.1	94.85	8	94.00	94.90	-6	2,233	-0.27%
2024/02/15	0	0.00	6.1	92.04	91.30	-6.1	2,157	-0.28%
2024/02/05	18.1	86.61	22	89.05	89.50	-4	2,096	-0.19%
2024/02/02	9	88.99	1	89.30	88.10	8	2,054	0.39%
2024/02/01	17	89.65	0	0.00	89.40	17	2,020	0.84%
2024/01/31	20	91.50	24	91.43	90.60	-4	1,985	-0.20%
2024/01/30	7	87.70	0	0.00	88.80	7	1,901	0.37%
2024/01/29	8	87.18	0	0.00	87.70	8	1,850	0.43%
2024/01/26	16	88.36	1	89.70	87.00	15	1,814	0.83%
2024/01/25	35	86.36	10	88.21	88.30	25	1,712	1.46%
2024/01/24	176.1	89.37	208	93.43	87.60	-31.9	1,612	-1.98%	大買/大賣/
2024/01/23	0.5	87.20	10	88.20	88.30	-9.5	1,348	-0.70%
2024/01/22	4	84.20	4	86.48	86.20	0	1,259	0.00%
2024/01/19	10	83.85	10	84.16	84.70	0	1,127	0.00%
2024/01/18	19.3	79.34	103	81.00	82.20	-83.7	957	-8.75%	大賣/
2024/01/17	5.3	79.15	16	80.54	79.20	-10.7	820	-1.30%
2024/01/16	2	78.65	28	80.75	80.10	-26	757	-3.43%
2024/01/15	2	78.40	53	78.88	78.90	-51	650	-7.84%
2024/01/11	0	0.00	2	73.20	71.20	-2	481	-0.42%
2024/01/08	1	71.10	1.1	72.39	71.70	-0.1	452	-0.02%
2024/01/05	1	71.80	2.4	72.34	72.20	-1.4	428	-0.33%
2024/01/04	0	0.00	1	68.30	68.60	-1	394	-0.25%
2024/01/03	1	68.90	1	68.00	69.10	0	393	0.00%
2024/01/02	1	68.60	0	0.00	68.10	1	412	0.24%
2023/12/22	0.1	63.20	0	0.00	61.80	0.1	434	0.02%
2023/12/06	0	66.70	15	66.42	67.30	-15	558	-2.69%
2023/11/22	0	0.00	18	67.30	67.80	-18	692	-2.60%
2023/11/17	7	65.50	0	0.00	66.00	7	1,096	0.64%
2023/11/14	0	0.00	4	64.50	64.80	-4	1,178	-0.34%
2023/11/07	0	0.00	2	64.40	64.30	-2	1,507	-0.13%
2023/10/18	2	62.60	0	0.00	61.30	2	2,866	0.07%
2023/10/17	0.1	64.00	0	0.00	63.50	0.1	2,898	0.00%
2023/10/11	1	62.60	1	64.30	63.20	0	3,067	0.00%
2023/10/06	0.1	65.60	0	0.00	63.80	0.1	3,066	0.00%
2023/10/05	4	68.80	0	0.00	68.80	4	3,029	0.13%
2023/10/02	2	71.60	2	71.40	71.20	0	3,048	0.00%
2023/09/28	0	0.00	2	70.60	70.50	-2	3,037	-0.07%
2023/09/27	1	69.70	0	0.00	70.30	1	3,041	0.03%
2023/09/25	0	0.00	0	70.00	70.20	0	3,050	0.00%
2023/09/22	0	0.00	0	69.90	70.00	0	3,030	0.00%
2023/09/14	0	0.00	1	67.64	68.70	-1	2,986	-0.03%
2023/09/13	9	67.21	8	67.20	67.20	1	2,999	0.03%
2023/09/12	1	66.60	1	67.00	66.50	0	3,049	0.00%
2023/09/11	2	66.95	1	66.90	66.70	1	3,059	0.03%
2023/09/08	0	69.20	0	0.00	68.90	0	3,059	0.00%
2023/09/06	10	69.20	11	69.23	68.70	-1	3,131	-0.03%
2023/09/05	1	69.30	1	69.90	68.80	0	3,150	0.00%
2023/09/04	5	69.30	1	69.10	69.10	4	3,248	0.12%
2023/09/01	5	72.40	0	0.00	72.00	5	3,322	0.15%
2023/08/31	6	71.90	0	0.00	73.30	6	3,367	0.18%
2023/08/30	0	0.00	1	72.60	72.40	-1	3,397	-0.03%
2023/08/28	8	73.08	1	73.50	72.90	7	3,423	0.20%
2023/08/25	4	75.68	8	75.93	74.80	-4	3,394	-0.12%
2023/08/24	22	77.05	11	77.22	76.90	11	3,320	0.33%
2023/08/23	6	73.85	6.1	74.34	75.20	-0.1	3,104	0.00%
2023/08/21	0	70.50	0	0.00	69.70	0	2,962	0.00%
2023/08/18	0	72.76	0	0.00	71.80	0	2,932	0.00%
2023/08/17	1	74.40	0	0.00	74.10	1	2,893	0.04%
2023/08/16	13	71.82	7.1	72.18	72.50	5.9	2,773	0.21%
2023/08/14	2	67.65	1	68.20	67.20	1	2,633	0.04%
2023/08/11	0	69.80	1	69.00	69.20	-1	2,604	-0.04%
2023/08/10	1	66.60	0	0.00	67.10	1	2,550	0.04%
2023/08/09	6	70.97	2	70.15	70.20	4	2,505	0.16%
2023/08/08	6	73.69	5	74.02	74.50	1	2,423	0.04%
2023/08/07	2	73.80	36.2	74.03	75.00	-34.2	2,170	-1.57%
2023/08/04	4	66.53	4.1	67.27	68.20	-0.1	1,967	0.00%
2023/08/02	1	63.76	2	64.20	62.00	-1	1,858	-0.05%
2023/08/01	7.5	67.55	7	68.91	64.60	0.5	1,839	0.03%
2023/07/31	6	68.02	8.1	67.91	68.50	-2.1	1,593	-0.13%
2023/07/28	1	61.30	6	61.90	62.70	-5	1,411	-0.36%
2023/07/27	6	62.70	5	61.70	61.60	1	1,389	0.07%
2023/07/26	3	62.13	3	63.13	62.50	0	1,374	0.00%
2023/07/25	3	63.37	2	64.30	63.40	1	1,348	0.07%
2023/07/24	6	63.77	2	64.25	63.00	4	1,313	0.30%
2023/07/21	0	0.00	1	61.00	61.10	-1	1,261	-0.08%
2023/07/20	0	0.00	5	60.10	61.40	-5	1,249	-0.40%
2023/07/19	5	61.65	5	62.14	59.70	0	1,216	0.00%
2023/07/18	4	64.18	10	63.82	62.00	-6	1,195	-0.50%
2023/07/17	7.1	61.19	1	60.50	62.20	6.1	1,131	0.53%
2023/07/14	6	59.58	5	59.58	61.00	1	1,091	0.09%
2023/07/13	0	0.00	5	57.28	57.00	-5	1,047	-0.48%
2023/07/11	0	0.00	2	56.10	56.00	-2	1,035	-0.19%
2023/07/10	4	58.15	0	0.00	57.20	4	1,031	0.39%
2023/07/06	0	0.00	1	57.10	56.50	-1	1,012	-0.10%
2023/07/05	2	57.30	2	57.15	56.40	0	1,009	0.00%
2023/07/04	5	58.14	2	58.00	57.90	3	1,017	0.29%
2023/07/03	6	57.00	6	57.10	57.00	0	1,001	0.00%
2023/06/30	3	57.87	5	57.76	57.80	-2	992	-0.20%
2023/06/29	5	58.42	6.2	58.48	58.20	-1.2	989	-0.12%
2023/06/27	7	58.29	7	58.29	57.60	0	987	0.00%
2023/06/26	8	59.00	7	58.96	58.30	1	986	0.10%
2023/06/21	9	60.76	1	60.80	60.70	8	972	0.82%
2023/06/19	3	62.20	0	0.00	61.90	3	964	0.31%
2023/06/16	5	62.42	3	63.00	61.80	2	945	0.21%
2023/06/15	7	60.70	0	0.00	60.30	7	891	0.79%
2023/06/13	3	62.10	4	62.00	61.30	-1	863	-0.12%
2023/06/12	0	0.00	1	58.90	60.90	-1	794	-0.13%
2023/06/09	0	0.00	0	60.45	60.10	0	764	0.00%
2023/06/08	1	60.30	6	61.37	61.30	-5	737	-0.68%
2023/06/07	3	59.33	2	59.56	59.10	1	629	0.16%
2023/06/05	1	56.10	1	56.20	55.60	0	452	0.00%
2023/06/02	10	52.61	0	0.00	52.10	10	406	2.46%
2023/05/25	0	0.00	0	50.60	46.25	0	342	0.00%
2023/05/23	0	0.00	1	45.90	46.20	-1	352	-0.28%
2023/05/22	1	45.75	0	0.00	46.05	1	356	0.28%
2023/05/18	0	0.00	2	45.00	44.90	-2	356	-0.56%
2023/05/15	2	44.90	0	0.00	44.85	2	350	0.57%
2023/05/12	2	42.58	1	44.20	44.00	1	345	0.29%
2023/05/10	2	43.00	0	0.00	43.00	2	329	0.61%
2023/05/09	0	0.00	1	45.60	45.65	-1	312	-0.32%
2023/05/08	2	45.60	2	46.73	46.45	0	306	0.00%
2023/05/02	4	50.50	6	50.50	50.80	-2	280	-0.71%
2023/04/25	0	0.00	2	50.70	51.00	-2	266	-0.75%
2023/04/20	6	52.82	7	52.74	52.40	-1	256	-0.39%
2023/04/18	2	55.10	3	54.77	55.10	-1	250	-0.40%
2023/04/17	1	53.60	0	0.00	53.80	1	245	0.41%
2023/04/13	0	0.00	2	54.10	53.40	-2	246	-0.81%
2023/04/12	0	0.00	5	54.50	54.60	-5	243	-2.05%
2023/04/11	0	0.00	4	56.40	54.90	-4	242	-1.65%
2023/04/10	4	56.60	0	0.00	56.20	4	235	1.70%
2023/04/07	1	54.10	0	0.00	56.60	1	228	0.44%
2023/04/06	0	53.80	0	0.00	53.90	0	209	0.00%
2023/03/27	6	53.92	6	53.98	54.10	0	214	0.00%
2023/03/24	5	53.58	5	53.52	53.30	0	211	0.00%
2023/03/23	7	53.51	8	53.56	53.80	-1	210	-0.48%
2023/03/22	5	52.96	7	53.01	53.30	-2	208	-0.96%
2023/03/21	8	51.91	10	51.86	52.00	-2	206	-0.97%
2023/03/20	7	51.54	8	51.46	51.10	-1	207	-0.48%
2023/03/17	6	50.97	8	50.89	51.00	-2	207	-0.96%
2023/03/16	5	50.26	7	50.14	49.85	-2	209	-0.96%
2023/03/15	6	51.10	8	51.03	50.60	-2	209	-0.95%
2023/03/14	6	51.03	8	51.00	50.80	-2	214	-0.93%
2023/03/13	6	50.92	7	50.89	51.10	-1	216	-0.46%
2023/03/10	6	52.60	8	52.43	51.90	-2	217	-0.92%
2023/03/09	5	53.40	7	53.40	53.30	-2	223	-0.89%
2023/03/08	5	53.30	7	53.34	53.60	-2	229	-0.87%
2023/03/07	2	53.65	2	53.50	53.60	0	233	0.00%
2023/03/06	7	53.44	7	53.46	53.20	0	233	0.00%
2023/03/03	7	52.84	6	52.85	52.50	1	232	0.44%
2023/03/02	6	52.58	8	52.54	52.30	-2	235	-0.85%
2023/03/01	6	52.63	8	52.65	52.30	-2	237	-0.84%
2023/02/24	10	53.11	9	52.80	52.80	1	241	0.41%
2023/02/23	7	53.74	9	53.62	53.30	-2	241	-0.83%
2023/02/22	5	52.80	7	53.03	53.30	-2	240	-0.83%
2023/02/21	6	54.42	8	54.29	54.10	-2	237	-0.84%
2023/02/20	5	52.90	7	53.14	53.90	-2	237	-0.84%
2023/02/17	6	52.40	8	52.41	52.30	-2	239	-0.83%
2023/02/16	6	52.78	8	52.69	52.30	-2	242	-0.83%
2023/02/14	6	53.05	7	52.91	52.80	-1	249	-0.40%
2023/02/13	0	0.00	7	53.00	52.70	-7	254	-2.75%
2023/02/08	0	0.00	1	53.20	53.30	-1	266	-0.38%
2023/02/01	6	53.07	6	53.05	52.90	0	279	0.00%
2023/01/30	13	51.57	12	51.52	51.70	1	287	0.35%
2023/01/17	0	50.55	0	0.00	50.50	0	292	0.01%
2023/01/13	4	50.63	3	50.70	50.20	1	310	0.32%
2023/01/12	9	50.72	9	50.72	50.50	0	313	0.00%
2023/01/11	6	51.10	6	51.10	50.80	0	316	0.00%
2023/01/05	4	50.60	4	50.60	50.00	0	341	0.00%
2022/12/16	3	54.47	0	0.00	54.40	3	403	0.74%
2022/12/15	6	55.80	5	55.82	55.30	1	403	0.25%
2022/12/14	0	0.00	1	55.40	55.20	-1	405	-0.25%
2022/12/09	1	54.70	0	0.00	54.30	1	420	0.24%
2022/12/08	1	54.90	1	55.90	55.40	0	441	0.00%
2022/12/07	24	55.98	22	56.01	54.60	2	446	0.45%
2022/12/06	22	56.72	21	56.72	55.30	1	448	0.22%
2022/12/05	31	56.83	30	56.81	56.70	1	446	0.22%
2022/12/02	29	57.80	27	57.83	56.80	2	449	0.45%
2022/12/01	27	57.59	28	57.57	57.50	-1	453	-0.22%
2022/11/30	18	56.62	19	56.58	57.60	-1	462	-0.22%
2022/11/28	2	55.25	3	55.30	55.20	-1	459	-0.22%
2022/11/16	1	54.30	0	0.00	55.10	1	520	0.19%
2022/11/15	0	0.00	1	54.70	54.10	-1	521	-0.19%
2022/11/08	0	0.00	5	52.74	52.90	-5	550	-0.91%
2022/11/07	0	0.00	1	52.80	51.70	-1	558	-0.18%
2022/11/04	12	53.43	7	53.44	53.50	5	552	0.90%
2022/11/01	0	0.00	4	52.43	52.20	-4	573	-0.70%
2022/10/28	3	50.60	0	0.00	50.50	3	573	0.52%
2022/10/27	1	50.30	0	0.00	51.30	1	572	0.17%
2022/10/26	5	50.42	0	0.00	50.10	5	573	0.87%
2022/10/25	5	51.06	0	0.00	50.60	5	569	0.88%
2022/10/24	1	53.10	1	53.60	53.00	0	562	0.00%
2022/10/21	1	51.40	0	0.00	51.30	1	551	0.18%
2022/10/14	2	52.85	12	52.71	52.90	-10	554	-1.80%
2022/10/13	15	50.10	0	0.00	50.30	15	549	2.73%
2022/10/12	26	50.47	12	51.38	51.40	14	538	2.60%
2022/10/11	1	52.10	0	0.00	52.20	1	534	0.19%
2022/10/07	0	0.00	12	56.06	57.20	-12	534	-2.25%
2022/10/06	0	0.00	9	56.06	56.10	-9	532	-1.69%
2022/10/04	0	0.00	13	55.28	55.70	-13	537	-2.42%
2022/10/03	8	54.20	2	54.30	54.40	6	537	1.12%
2022/09/30	0	0.00	2	53.80	54.40	-2	541	-0.37%
2022/09/29	0	0.00	5	53.80	53.60	-5	540	-0.93%
2022/09/28	3	54.87	4	54.08	53.50	-1	538	-0.19%
2022/09/27	2	58.30	19	58.20	58.90	-17	531	-3.20%
2022/09/26	5	58.00	4	59.88	58.00	1	530	0.19%
2022/09/23	4	60.45	0	0.00	60.50	4	529	0.76%
2022/09/22	7	60.16	0	0.00	60.60	7	534	1.31%
2022/09/21	1	60.60	3	61.20	60.50	-2	545	-0.37%
2022/09/19	1	62.30	3	61.97	61.00	-2	557	-0.36%
2022/09/16	1	62.60	3	63.70	62.60	-2	554	-0.36%
2022/09/15	4	66.88	0	0.00	63.90	4	556	0.72%
2022/09/14	0	0.00	6	64.45	65.80	-6	547	-1.10%
2022/09/13	2	65.40	0	0.00	64.80	2	550	0.36%
2022/09/08	2	64.90	1	64.90	65.30	1	577	0.17%
2022/09/07	1	63.80	0	0.00	64.00	1	595	0.17%
2022/09/02	0	0.00	1	72.80	72.60	-1	594	-0.17%
2022/08/31	2	73.05	0	0.00	73.90	2	593	0.34%
2022/08/29	0	0.00	1	71.60	72.20	-1	607	-0.16%
2022/08/26	0	0.00	13	73.54	73.70	-13	629	-2.06%
2022/08/25	2	72.95	2	71.80	71.50	0	691	0.00%
2022/08/24	1	71.70	0	0.00	70.60	1	709	0.14%
2022/08/23	1	70.60	16	71.02	70.80	-15	771	-1.94%
2022/08/19	1	71.90	1	71.60	70.60	0	820	0.00%
2022/08/18	3	71.20	5	70.44	70.80	-2	836	-0.24%
2022/08/17	0	0.00	2	68.35	69.50	-2	854	-0.23%
2022/08/16	1	66.90	0	0.00	67.50	1	856	0.12%
2022/08/15	1	67.30	3	67.07	67.60	-2	857	-0.23%
2022/08/12	1	64.30	1	64.80	64.70	0	856	0.00%
2022/08/11	2	62.35	0	0.00	61.80	2	858	0.23%
2022/08/08	1	63.30	0	0.00	61.60	1	898	0.11%
2022/08/05	0	0.00	1	65.90	65.40	-1	886	-0.11%
2022/08/04	1	63.80	0	0.00	64.60	1	895	0.11%
2022/07/29	0	0.00	4	67.40	67.20	-4	969	-0.41%
2022/07/28	0	0.00	1	66.70	66.70	-1	974	-0.10%
2022/07/27	0	0.00	12	66.57	67.10	-12	981	-1.22%
2022/07/25	0	0.00	8	66.93	67.00	-8	997	-0.80%
2022/07/22	0	0.00	13	67.22	67.20	-13	997	-1.30%
2022/07/21	0	0.00	34	67.16	67.50	-34	1,003	-3.39%
2022/07/20	0	0.00	46	65.36	65.00	-46	1,002	-4.59%
2022/07/19	0	0.00	33	64.93	65.10	-33	1,010	-3.27%
2022/07/18	0	0.00	11	65.71	65.60	-11	1,013	-1.09%
2022/07/15	0	0.00	13	64.87	65.40	-13	1,020	-1.27%
2022/07/14	0	0.00	1	62.70	62.00	-1	1,013	-0.10%
2022/07/12	5	59.00	8	59.29	59.00	-3	1,009	-0.30%
2022/07/11	0	0.00	2	62.40	62.40	-2	1,006	-0.20%
2022/07/07	0	0.00	8	61.73	62.30	-8	1,007	-0.79%
2022/07/05	1	64.10	2	65.00	65.00	-1	1,004	-0.10%
2022/07/04	0	0.00	3	64.07	63.50	-3	1,008	-0.30%
2022/06/30	0	0.00	2	66.90	66.70	-2	1,062	-0.19%
2022/06/29	0	0.00	1	67.70	67.50	-1	1,090	-0.09%
2022/06/28	2	66.30	2	67.10	67.20	0	1,088	0.00%
2022/06/27	0	0.00	2	66.70	66.30	-2	1,089	-0.18%
2022/06/22	12	65.06	0	0.00	65.10	12	1,088	1.10%
2022/06/16	8	72.03	0	0.00	71.70	8	1,049	0.76%
2022/06/14	0	74.30	0	0.00	75.90	0	1,023	0.00%
2022/06/13	2	75.60	0	0.00	75.80	2	1,016	0.20%
2022/06/10	2	77.55	5	78.00	78.00	-3	1,008	-0.30%
2022/06/09	0	0.00	12	77.97	78.00	-12	1,005	-1.19%
2022/06/08	0	76.80	15	78.33	77.30	-15	999	-1.50%
2022/06/07	1	77.70	10	78.36	78.50	-9	985	-0.91%
2022/06/06	5	79.50	15	79.86	79.00	-10	975	-1.03%
2022/06/02	2	81.40	22	83.42	81.30	-20	954	-2.10%
2022/06/01	0	0.00	5	81.86	81.50	-5	882	-0.57%
2022/05/31	5	80.14	28	81.39	81.70	-23	861	-2.67%
2022/05/30	6	78.72	19	79.14	79.30	-13	814	-1.60%
2022/05/27	0	0.00	4	77.83	77.20	-4	810	-0.49%
2022/05/26	0	0.00	2	77.90	77.90	-2	781	-0.26%
2022/05/25	0	0.00	8	77.76	78.40	-8	764	-1.05%
2022/05/24	3	75.33	0	0.00	74.40	3	744	0.40%
2022/05/20	1	76.50	1	76.50	76.20	0	735	0.00%
2022/05/18	0	0.00	3	77.13	75.90	-3	729	-0.41%
2022/05/17	0	0.00	8	74.99	75.90	-8	712	-1.12%
2022/05/13	0	0.00	11	71.05	70.90	-11	701	-1.57%
2022/05/12	1	72.10	0	0.00	70.50	1	708	0.14%
2022/05/11	1	73.60	0	0.00	73.60	1	699	0.14%
2022/05/10	4	73.43	0	0.00	74.60	4	699	0.57%
2022/05/09	2	75.45	0	0.00	75.10	2	683	0.29%
2022/05/04	0	0.00	5	74.22	73.00	-5	641	-0.78%
2022/05/03	0	0.00	3	75.13	75.00	-3	640	-0.47%
2022/04/29	0	0.00	3	74.73	74.90	-3	638	-0.47%
2022/04/28	0	0.00	3	73.10	73.30	-3	640	-0.47%
2022/04/27	0	0.00	1	71.90	73.10	-1	649	-0.15%
2022/04/26	1	74.20	10	73.99	73.70	-9	644	-1.40%
2022/04/25	0	0.00	7	74.80	74.90	-7	644	-1.09%
2022/04/22	0	0.00	6	74.33	74.60	-6	645	-0.93%
2022/04/21	0	0.00	5	74.82	74.80	-5	679	-0.74%
2022/04/20	0	0.00	3	72.53	72.50	-3	684	-0.44%
2022/04/19	0	0.00	2	72.90	72.70	-2	715	-0.28%
2022/04/18	0	72.00	3	71.83	72.00	-3	729	-0.41%
2022/04/15	1	72.30	0	0.00	71.20	1	740	0.14%
2022/04/14	0	0.00	4	73.20	73.10	-4	762	-0.52%
2022/04/13	0	0.00	4	71.50	71.50	-4	788	-0.51%
2022/04/12	0	0.00	3	70.73	70.60	-3	817	-0.37%
2022/04/08	0	0.00	3	73.90	73.80	-3	897	-0.33%
2022/04/07	0	0.00	5	73.06	72.50	-5	985	-0.51%
2022/04/06	7	77.87	2	77.90	78.20	5	1,072	0.47%
2022/04/01	16	79.36	10	79.56	79.60	6	1,070	0.56%
2022/03/31	0	0.00	4	77.25	77.50	-4	1,044	-0.38%
2022/03/30	0	0.00	4	76.33	76.40	-4	1,047	-0.38%
2022/03/29	0	0.00	5	74.70	74.90	-5	1,071	-0.47%
2022/03/28	0	0.00	6	74.17	74.40	-6	1,072	-0.56%
2022/03/25	0	0.00	4	72.80	73.10	-4	1,074	-0.37%
2022/03/24	0	0.00	4	73.05	73.10	-4	1,094	-0.37%
2022/03/23	0	0.00	9	71.44	71.30	-9	1,109	-0.81%
2022/03/22	0	0.00	6	71.50	71.60	-6	1,146	-0.52%
2022/03/21	0	0.00	5	70.10	70.10	-5	1,152	-0.43%
2022/03/18	0	0.00	11	69.11	69.20	-11	1,170	-0.94%
2022/03/17	0	0.00	3	68.73	68.70	-3	1,194	-0.25%
2022/03/16	6	67.07	6	67.08	66.70	0	1,199	0.00%
2022/03/15	3	68.20	4	67.75	67.00	-1	1,206	-0.08%
2022/03/14	2	69.40	2	69.40	69.20	0	1,207	0.00%
2022/03/11	2	69.25	5	69.22	69.10	-3	1,220	-0.25%
2022/03/10	0	0.00	5	70.56	70.00	-5	1,227	-0.41%
2022/03/09	8	68.40	8	68.40	69.10	0	1,266	0.00%
2022/03/08	20	68.42	6	67.90	67.80	14	1,279	1.09%
2022/03/04	0	0.00	3	72.60	72.70	-3	1,267	-0.24%
2022/03/02	0	0.00	9	74.47	74.30	-9	1,262	-0.71%
2022/02/25	1	69.70	9	68.76	68.70	-8	1,283	-0.62%
2022/02/24	0	0.00	5	68.42	68.30	-5	1,293	-0.39%
2022/02/22	3	71.70	3	71.67	71.60	0	1,309	0.00%
2022/02/21	0	0.00	2	74.10	73.60	-2	1,327	-0.15%
2022/02/17	0	0.00	3	72.97	72.90	-3	1,315	-0.23%
2022/02/16	0	0.00	7	71.96	71.90	-7	1,309	-0.53%
2022/02/15	7	71.49	8	71.50	71.60	-1	1,302	-0.08%
2022/02/14	17	70.93	16	70.95	70.40	1	1,296	0.08%
2022/02/10	0	0.00	15	74.11	74.00	-15	1,281	-1.17%
2022/02/08	0	0.00	11	75.29	75.10	-11	1,276	-0.86%
2022/01/24	1	71.90	0	0.00	71.90	1	1,276	0.08%
2022/01/21	0	0.00	8	73.38	73.10	-8	1,266	-0.63%
2022/01/20	0	0.00	5	74.92	75.00	-5	1,255	-0.40%
2022/01/18	5	76.78	11	76.35	75.90	-6	1,242	-0.48%
2022/01/17	0	0.00	3	77.03	77.00	-3	1,231	-0.24%
2022/01/14	15	75.61	15	75.66	75.30	0	1,220	0.00%
2022/01/13	0	0.00	0	79.80	79.70	0	1,181	0.00%
2022/01/12	0	0.00	15	81.46	81.70	-15	1,164	-1.29%
2022/01/11	2	80.00	11	79.62	79.60	-9	1,132	-0.79%
2022/01/10	0	0.00	14	81.36	81.30	-14	1,117	-1.25%
2022/01/07	2	80.40	10	80.70	80.70	-8	1,104	-0.72%
2022/01/06	0	0.00	5	83.40	83.10	-5	1,079	-0.46%
2022/01/05	0	0.00	21	84.66	85.10	-21	1,054	-1.99%
2022/01/04	0	0.00	19	86.23	84.40	-19	1,029	-1.85%
2022/01/03	0	0.00	3	82.50	82.30	-3	968	-0.31%
2021/12/30	4	84.93	14	85.19	85.00	-10	943	-1.06%
2021/12/29	16	83.83	22	83.38	85.20	-6	853	-0.70%
2021/12/28	0	0.00	14	77.97	77.80	-14	726	-1.93%
2021/12/27	0	0.00	10	77.47	77.70	-10	722	-1.38%
2021/12/24	2	77.60	2	76.80	76.90	0	728	0.00%
2021/12/23	2	78.10	3	78.10	77.50	-1	726	-0.14%
2021/12/22	0	0.00	22	74.65	75.00	-22	696	-3.16%
2021/12/21	0	0.00	7	75.54	76.00	-7	686	-1.02%
2021/12/20	0	0.00	10	76.40	76.50	-10	683	-1.46%
2021/12/17	2	75.10	14	75.69	75.80	-12	667	-1.80%
2021/12/16	16	75.23	0	0.00	76.50	16	652	2.45%
2021/12/15	0	0.00	2	73.90	73.90	-2	612	-0.33%
2021/12/14	2	73.25	1	72.40	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	1	72.00	71.90	-1	555	-0.18%
2021/12/07	0	0.00	148	70.64	70.20	-148	547	-27.06%	大賣/鉅額交易
2021/12/06	29	72.42	10	72.12	72.60	19	534	3.55%
2021/12/03	16	72.95	12	73.63	73.00	4	531	0.75%
2021/12/02	32	70.62	20	68.84	70.80	12	493	2.43%
2021/12/01	23	68.04	14	68.00	68.20	9	482	1.86%
2021/11/30	19	67.62	19	67.93	67.60	0	484	0.00%
2021/11/29	4	66.90	0	0.00	66.70	4	484	0.83%
2021/11/26	13	69.10	29	70.32	69.10	-16	479	-3.34%
2021/11/25	13	73.12	28	71.01	70.10	-15	466	-3.21%
2021/11/24	30	70.73	1	70.70	70.60	29	422	6.86%
2021/11/23	42	70.87	15	71.00	70.90	27	418	6.45%
2021/11/22	34	71.04	2	70.35	70.50	32	406	7.88%
2021/11/19	62	68.23	23	68.18	68.70	39	390	9.97%
2021/11/18	16	67.74	16	68.58	68.70	0	385	0.00%
2021/11/17	10	65.27	0	0.00	65.50	10	363	2.75%
2021/11/16	4	64.60	0	0.00	64.10	4	364	1.10%
2021/11/15	11	63.55	0	0.00	63.40	11	372	2.95%
2021/11/12	9	64.19	0	0.00	63.70	9	385	2.33%
2021/11/11	18	64.77	4	64.40	64.30	14	395	3.54%
2021/11/10	6	64.63	4	64.60	64.40	2	410	0.49%
2021/11/09	2	65.20	1	65.20	64.70	1	439	0.23%
2021/11/08	2	65.70	2	64.60	64.50	0	447	0.00%
2021/11/04	3	67.33	7	67.24	67.00	-4	464	-0.86%
2021/11/02	0.2	64.30	0	0.00	63.40	0.2	452	0.04%
2021/10/29	6	62.60	6	62.63	62.50	0	461	0.00%
2021/10/27	0.1	61.90	9	62.23	62.40	-8.9	468	-1.90%
2021/10/25	0	0.00	1	62.90	62.80	-1	481	-0.21%
2021/10/20	0	0.00	0.2	62.05	62.60	-0.2	555	-0.04%
2021/10/18	2	62.20	0	0.00	62.10	2	584	0.34%
2021/10/15	0	0.00	1	63.10	63.20	-1	604	-0.17%
2021/10/14	0.1	62.00	0	0.00	61.80	0.1	634	0.02%
2021/10/12	0	0.00	1	62.80	62.70	-1	708	-0.14%
2021/10/08	9	64.08	4	63.65	63.50	5	753	0.66%
2021/10/06	2	64.70	2	64.10	63.60	0	845	0.00%
2021/10/05	1	65.00	6	65.67	65.60	-5	928	-0.54%
2021/10/04	4	64.60	4	65.45	65.80	0	937	0.00%
2021/10/01	2	68.60	0	0.00	65.60	2	940	0.21%
2021/09/30	1	69.70	0	0.00	69.10	1	942	0.11%
2021/09/29	0	0.00	5	64.80	65.00	-5	948	-0.53%
2021/09/27	35.1	67.79	21	67.59	67.30	14.1	992	1.42%
2021/09/24	21	65.70	11	65.75	66.80	10	995	1.00%
2021/09/22	11	64.33	14	64.31	65.20	-3	995	-0.30%
2021/09/17	21	63.74	20	63.75	65.00	1	995	0.10%
2021/09/16	0.1	64.00	0	0.00	64.30	0.1	996	0.01%
2021/09/15	12	64.13	12	64.13	64.10	0	998	0.00%
2021/09/14	15	64.99	15	65.00	63.80	0	1,006	0.00%
2021/09/13	21	63.95	23	63.94	66.30	-2	1,005	-0.20%
2021/09/10	15	64.67	10	64.55	64.40	5	1,008	0.50%
2021/09/09	10	63.15	11	63.22	63.90	-1	1,009	-0.10%
2021/09/08	0	0.00	15	61.24	61.30	-15	1,013	-1.48%
2021/09/07	0	0.00	10	63.23	63.20	-10	1,019	-0.98%
2021/09/06	0	0.00	3	65.43	65.10	-3	1,019	-0.29%
2021/09/03	0	0.00	6	67.00	67.00	-6	1,015	-0.59%
2021/09/01	0	0.00	1	66.90	66.80	-1	1,015	-0.10%
2021/08/26	0	0.00	4	65.80	65.30	-4	1,045	-0.38%
2021/08/24	0	0.00	1	64.70	65.00	-1	1,064	-0.09%
2021/08/19	0	0.00	5	63.56	62.50	-5	1,073	-0.47%
2021/08/18	1	60.60	2	62.05	63.00	-1	1,066	-0.09%
2021/08/16	1	59.20	0	0.00	60.20	1	1,056	0.09%
2021/08/13	1	64.70	0	0.00	60.50	1	1,047	0.10%
2021/08/12	1	65.00	0	0.00	65.00	1	1,021	0.10%
2021/08/11	0.1	67.00	0	0.00	66.00	0.1	1,019	0.01%
2021/08/10	1	68.00	4	68.95	67.30	-3	1,023	-0.29%
2021/08/05	0	0.00	2	70.80	69.60	-2	1,066	-0.19%
2021/08/04	10	70.58	1	69.60	70.70	9	1,090	0.83%
2021/07/30	2	69.50	2	70.50	69.10	0	1,129	0.00%
2021/07/29	3	69.10	3	70.00	70.50	0	1,128	0.00%
2021/07/28	9	68.57	5	69.68	69.10	4	1,137	0.35%
2021/07/23	1	74.20	0	0.00	73.00	1	1,111	0.09%
2021/07/19	2	78.90	0	0.00	77.80	2	1,062	0.19%
2021/07/16	0	0.00	0.7	78.51	78.70	-0.7	1,037	-0.07%
2021/07/13	24	74.03	4	77.33	73.50	20	935	2.14%
2021/07/12	81	71.66	8	74.65	77.70	73	881	8.28%
2021/07/09	145	70.27	1	69.80	70.70	144	797	18.06%	大買/鉅額交易
2021/07/08	9	68.60	8	68.60	68.70	1	797	0.13%
2021/07/07	1	69.40	3	69.60	69.60	-2	792	-0.25%
2021/07/06	4	69.50	6	69.05	69.00	-2	785	-0.25%
2021/07/05	0	0.00	65	70.50	70.20	-65	778	-8.35%
2021/07/02	0	0.00	23	67.23	67.90	-23	755	-3.05%
2021/07/01	1	66.70	0	0.00	66.60	1	767	0.13%
2021/06/30	0	0.00	15	67.95	67.20	-15	780	-1.92%
2021/06/29	1	66.80	7	68.00	67.20	-6	781	-0.77%
2021/06/28	0	0.00	7	67.80	67.30	-7	795	-0.88%
2021/06/25	1	68.10	42	68.22	68.40	-41	815	-5.03%
2021/06/24	0	0.00	30	67.99	67.60	-30	819	-3.66%
2021/06/23	0	0.00	172	67.52	68.30	-172	821	-20.93%	大賣/鉅額交易
2021/06/15	10	70.50	7	70.50	69.80	3	877	0.34%
2021/06/11	28	71.46	28	71.46	70.20	0	886	0.00%
2021/06/10	35	70.43	39	70.54	71.30	-4	919	-0.43%
2021/06/09	40	70.75	233	70.18	69.70	-193	989	-19.51%	大賣/鉅額交易
2021/06/08	35	70.74	237	70.69	70.90	-202	1,006	-20.08%	大賣/鉅額交易
2021/06/07	1	71.20	0	0.00	71.00	1	1,012	0.10%
2021/06/04	10	73.55	0	0.00	73.50	10	1,017	0.98%
2021/06/03	0	0.00	3	74.80	76.10	-3	1,023	-0.29%
2021/06/02	6	70.68	10	70.51	70.50	-4	1,014	-0.40%
2021/06/01	1	73.80	4	74.13	73.60	-3	1,004	-0.30%
2021/05/24	2	69.55	0	0.00	68.90	2	1,010	0.20%
2021/05/20	3	67.33	3	67.90	67.80	0	1,033	0.00%
2021/05/18	1	67.00	2	66.90	67.00	-1	1,043	-0.10%
2021/05/17	5	63.00	0	0.00	61.40	5	1,037	0.48%
2021/05/14	1	68.20	0	0.00	68.20	1	1,008	0.10%
2021/05/13	2	66.00	2	71.60	67.90	0	994	0.00%
2021/05/12	13.1	70.30	1	66.60	68.70	12.1	987	1.22%
2021/05/11	25	72.20	0	0.00	72.30	25	974	2.57%
2021/05/10	10	79.25	0	0.00	78.60	10	975	1.03%
2021/05/07	0	0.00	2	82.00	81.80	-2	971	-0.21%
2021/05/06	3	74.70	0	0.00	74.80	3	956	0.31%
2021/05/04	2	73.10	0	0.00	73.00	2	960	0.21%
2021/05/03	2	80.20	0	0.00	79.00	2	938	0.21%
2021/04/26	2	81.40	0	0.00	82.00	2	1,022	0.20%
2021/04/22	0.1	84.70	0	0.00	81.00	0.1	1,077	0.01%
2021/04/20	0	0.00	100	86.25	86.00	-100	1,152	-8.67%
2021/04/19	0	0.00	1	85.40	85.20	-1	1,158	-0.09%
2021/04/09	0	0.00	5	91.00	91.00	-5	1,400	-0.36%
2021/04/08	1	92.90	0	0.00	92.90	1	1,407	0.07%
2021/04/07	0	0.00	5	94.70	94.80	-5	1,414	-0.35%
2021/03/31	0	0.00	0.3	91.90	91.90	-0.3	1,467	-0.02%
2021/03/23	0	0.00	2	89.55	87.90	-2	1,479	-0.14%
2021/03/19	0	0.00	6	92.50	92.10	-6	1,500	-0.40%
2021/03/18	0	0.00	102	91.69	93.10	-102	1,514	-6.73%	大賣/鉅額交易
2021/03/17	3	92.17	0	0.00	91.80	3	1,573	0.19%
2021/03/15	5	91.66	2	93.80	93.50	3	1,857	0.16%
2021/03/12	1	88.60	0	89.80	88.60	1	1,976	0.05%
2021/03/04	33	85.14	0	0.00	84.90	33	2,216	1.49%
2021/03/03	3	84.40	0	0.00	86.00	3	2,271	0.13%
2021/02/23	6	87.00	4	87.38	88.00	2	2,333	0.09%
2021/02/22	0	0.00	12	86.78	86.90	-12	2,394	-0.50%
2021/02/18	1	82.90	0	0.00	83.00	1	2,399	0.04%
2021/02/05	0.1	83.00	0	0.00	81.10	0.1	2,404	0.00%
2021/02/02	1	83.40	0	83.00	82.20	1	2,411	0.04%
2021/01/22	0	0.00	0.2	84.70	84.70	-0.2	2,414	-0.01%
2021/01/21	1	85.00	0	0.00	83.80	1	2,426	0.04%
2021/01/20	34	83.05	20	82.70	82.70	14	2,422	0.58%
2021/01/19	1.1	89.79	0	0.00	88.90	1.1	2,417	0.05%
2021/01/15	1	97.60	4	92.55	91.70	-3	2,446	-0.12%
2021/01/14	11	96.33	9	97.00	95.30	2	2,528	0.08%
2021/01/08	10	91.33	7	91.59	91.50	3	2,668	0.11%
2021/01/07	4.1	92.24	0	0.00	93.40	4.1	2,653	0.15%
2021/01/06	123	90.39	10	92.23	89.90	113	2,634	4.29%	大買/鉅額交易
2021/01/05	2	100.05	7	99.73	99.30	-5	2,527	-0.20%
2021/01/04	36	100.44	38	100.73	99.40	-2	2,517	-0.08%
2020/12/31	1	98.70	1	97.10	97.70	0	2,476	0.00%
2020/12/30	1	97.40	4	97.75	97.50	-3	2,494	-0.12%
2020/12/29	0	0.00	2	96.35	96.10	-2	2,544	-0.08%
2020/12/28	1	96.80	0	0.00	96.40	1	2,551	0.04%
2020/12/25	1	96.30	1	96.80	96.80	0	2,532	0.00%
2020/12/24	0	91.80	0	0.00	91.10	0	2,505	0.00%
2020/12/23	0	0.00	2	90.90	90.90	-2	2,508	-0.08%
2020/12/21	0	88.70	0	0.00	89.20	0	2,554	0.00%
2020/12/18	1	91.40	0	0.00	89.10	1	2,566	0.04%
2020/12/16	0	0.00	1	92.30	92.00	-1	2,569	-0.04%
2020/12/15	2.1	89.25	0	0.00	87.50	2.1	2,567	0.08%
2020/12/14	0.7	91.00	0	0.00	89.80	0.7	2,663	0.03%
2020/12/11	10	89.15	2.1	91.55	91.30	7.9	2,758	0.29%
2020/12/10	33	92.57	2	96.00	92.00	31	2,887	1.07%
2020/12/09	14	96.82	56	96.73	96.20	-42	2,949	-1.42%
2020/12/08	19.1	91.15	61	92.04	92.50	-41.9	3,068	-1.37%
2020/12/07	15	87.63	54	88.21	89.80	-39	3,099	-1.26%
2020/12/04	0	0.00	34	81.28	81.70	-34	2,979	-1.14%
2020/12/02	0	0.00	17	78.88	78.80	-17	3,338	-0.51%
2020/11/30	1	80.10	3	80.20	79.00	-2	3,729	-0.05%
2020/11/27	3	80.40	4	81.73	79.00	-1	3,762	-0.03%
2020/11/26	0	0.00	15	78.85	79.00	-15	3,706	-0.40%
2020/11/25	0	0.00	1	77.90	76.10	-1	3,702	-0.03%
2020/11/20	0	0.00	1	77.20	76.10	-1	3,678	-0.03%
2020/11/19	12	77.73	19	77.94	76.40	-7	3,675	-0.19%
2020/11/12	0	0.00	36	70.61	70.50	-36	3,621	-0.99%
2020/11/11	0	0.00	1	71.90	71.50	-1	3,616	-0.03%
2020/11/06	1	71.00	0	0.00	70.90	1	3,636	0.03%
2020/11/03	0	0.00	5	72.40	70.70	-5	3,658	-0.14%
2020/10/29	1	70.00	0	0.00	71.70	1	3,756	0.03%
2020/10/27	4	74.78	2	75.10	73.30	2	3,741	0.05%
2020/10/26	7	78.46	7	79.23	77.00	0	3,701	0.00%
2020/10/23	5	78.10	8	78.78	78.10	-3	3,674	-0.08%
2020/10/22	15	77.78	14	78.59	78.00	1	3,663	0.03%
2020/10/21	13	73.96	32	77.52	78.50	-19	3,557	-0.53%
2020/10/20	0	0.00	4	71.85	72.00	-4	3,373	-0.12%
2020/10/19	0	0.00	3	70.80	70.40	-3	3,382	-0.09%
2020/10/15	14	71.49	13	71.70	69.70	1	3,450	0.03%
2020/10/14	5	70.88	5	71.48	71.00	0	3,443	0.00%
2020/10/08	0	0.00	1	71.30	70.70	-1	3,530	-0.03%
2020/10/07	11	70.41	11	71.14	71.50	0	3,553	0.00%
2020/10/06	16	67.63	15	68.48	69.50	1	3,530	0.03%
2020/10/05	3	71.50	0	0.00	70.00	3	3,483	0.09%
2020/09/30	1	72.50	1	72.50	71.60	0	3,491	0.00%
2020/09/28	2	70.60	4	72.45	71.10	-2	3,582	-0.06%
2020/09/25	4	67.73	33	67.68	70.60	-29	3,710	-0.78%
2020/09/24	0	0.00	10	75.40	75.00	-10	3,762	-0.27%
2020/09/23	14	76.71	27	77.01	77.20	-13	3,792	-0.34%
2020/09/22	0	0.00	25	75.17	75.50	-25	3,835	-0.65%
2020/09/21	5	77.10	5	77.12	75.90	0	3,851	0.00%
2020/09/18	5	75.10	21	75.76	77.30	-16	3,856	-0.41%
2020/09/17	41	78.58	14	78.41	76.70	27	3,841	0.70%
2020/09/16	36	78.31	18	78.13	77.80	18	3,740	0.48%
2020/09/15	66	79.61	23	80.27	79.00	43	3,633	1.18%
2020/09/14	11	78.88	41	78.67	81.20	-30	3,452	-0.87%
2020/09/11	61	76.68	22	78.00	73.90	39	3,269	1.19%
2020/09/10	17	74.22	21	75.71	77.50	-4	3,043	-0.13%
2020/09/09	6	66.90	4	69.73	70.50	2	2,878	0.07%
2020/09/08	7	69.59	4	69.33	68.80	3	2,838	0.11%
2020/09/07	53	71.33	63	75.12	70.00	-10	2,801	-0.36%
2020/09/04	43	69.13	56	70.81	74.10	-13	2,558	-0.51%
2020/09/03	5	66.26	1	66.20	67.40	4	2,390	0.17%
2020/09/02	23	59.34	0	0.00	61.30	23	2,263	1.02%
2020/09/01	1	57.80	14	57.67	57.90	-13	2,247	-0.58%
2020/08/31	23	57.42	0	0.00	57.90	23	2,272	1.01%
2020/08/27	0	0.00	12	56.48	56.30	-12	2,325	-0.52%
2020/08/26	5	55.88	7	55.90	55.90	-2	2,311	-0.09%
2020/08/25	0	0.00	3	57.03	56.00	-3	2,306	-0.13%
2020/08/24	1	55.30	26	55.37	56.90	-25	2,290	-1.09%
2020/08/21	0	0.00	35	52.74	53.80	-35	2,262	-1.55%
2020/08/20	5	50.50	21	50.32	50.90	-16	2,250	-0.71%
2020/08/19	5	53.28	11	53.87	52.90	-6	2,227	-0.27%
2020/08/18	0	0.00	5	55.42	54.30	-5	2,219	-0.23%
2020/08/17	1	55.60	5	55.60	55.30	-4	2,211	-0.18%
2020/08/13	3	55.93	0	0.00	55.30	3	2,192	0.14%
2020/08/12	29	54.24	50	54.74	56.90	-21	2,173	-0.97%
2020/08/11	44	53.98	54	54.11	54.00	-10	2,149	-0.47%
2020/08/07	3	55.73	5	57.72	55.20	-2	2,123	-0.09%
2020/08/05	1	58.50	2	57.95	59.70	-1	2,029	-0.05%
2020/08/04	0	0.00	12	54.03	54.50	-12	1,971	-0.61%
2020/07/29	0	0.00	0.3	52.00	52.00	-0.3	1,940	-0.02%
2020/07/28	4	52.50	1	50.20	50.50	3	1,933	0.16%
2020/07/27	24	54.91	28	55.55	52.90	-4	1,905	-0.21%
2020/07/24	62	57.27	0	0.00	55.10	62	1,880	3.30%
2020/07/23	8	57.86	0	0.00	58.10	8	1,843	0.43%
2020/07/22	22	58.10	1	57.00	58.80	21	1,817	1.16%
2020/07/21	1	54.60	12	55.62	56.20	-11	1,772	-0.62%
2020/07/20	24	52.66	79	53.04	54.00	-55	1,735	-3.17%
2020/07/17	27	52.96	36	53.40	53.00	-9	1,717	-0.52%
2020/07/16	13	52.12	1	53.80	52.40	12	1,684	0.71%
2020/07/15	2	55.80	9	55.27	53.80	-7	1,662	-0.42%
2020/07/14	1	53.90	1	54.40	54.50	0	1,590	0.00%
2020/07/13	0	0.00	26	52.52	52.60	-26	1,545	-1.68%
2020/07/10	1	51.70	1	52.20	51.70	0	1,533	0.00%
2020/07/09	26	53.89	0	0.00	53.10	26	1,510	1.72%
2020/07/08	3	54.00	18	52.94	54.40	-15	1,479	-1.01%
2020/07/07	78	54.40	58	54.32	53.10	20	1,435	1.39%
2020/07/06	2	58.20	1	59.00	57.20	1	1,348	0.07%
2020/07/03	32	56.43	7	55.06	57.30	25	1,201	2.08%
2020/07/02	47	52.34	8	51.90	52.10	39	1,096	3.56%
2020/07/01	23	51.06	1	50.60	51.90	22	1,046	2.10%
2020/06/30	1	50.00	1	49.50	49.70	0	980	0.00%
2020/06/24	16	46.00	5	46.56	46.45	11	936	1.18%
2020/06/23	20	46.85	0	0.00	45.45	20	921	2.17%
2020/06/22	0	0.00	8	47.84	47.30	-8	895	-0.89%
2020/06/19	16	48.38	0	0.00	47.70	16	886	1.81%
2020/06/18	25	46.95	25	47.69	48.15	0	870	0.00%
2020/06/17	10	48.30	0	0.00	47.75	10	842	1.19%
2020/06/16	1	47.95	1	48.25	50.00	0	773	0.00%
2020/06/15	15	47.68	15	47.92	46.75	0	724	0.00%
2020/06/12	3	46.98	3	46.90	47.25	0	701	0.00%
2020/06/11	6	48.22	9	48.38	46.00	-3	681	-0.44%
2020/06/10	3.3	46.81	6	46.68	47.05	-2.7	572	-0.47%
2020/06/08	3	44.12	0	0.00	43.40	3	464	0.65%
2020/06/05	0	0.00	4	42.04	41.90	-4	425	-0.94%
2020/06/04	0	0.00	26	39.72	41.00	-26	392	-6.63%
2020/06/03	0	0.00	6	36.86	37.40	-6	340	-1.76%
2020/06/01	6	33.47	0	0.00	33.90	6	303	1.98%
2020/05/06	6	33.18	0	0.00	32.80	6	292	2.05%
2020/05/05	12	34.83	8	34.87	34.60	4	283	1.41%
2020/05/04	8	34.58	4	34.55	34.85	4	276	1.45%
2020/04/30	0	0.00	1	34.30	34.45	-1	275	-0.36%
2020/04/29	4	33.75	0	0.00	33.80	4	271	1.47%
2020/04/28	6	33.45	6	33.45	33.50	0	269	0.00%
2020/04/24	0	0.00	0.1	31.90	31.85	-0.1	267	-0.02%
2020/04/23	5	31.75	5	31.75	31.70	0	266	0.00%
2020/04/17	0	0.00	3	30.00	30.00	-3	261	-1.15%
2020/04/15	1	28.65	0	0.00	29.00	1	256	0.39%
2020/04/14	0	0.00	1	29.00	28.80	-1	252	-0.40%
2020/04/09	1	26.15	0	0.00	26.60	1	253	0.39%
2020/04/06	12	24.71	10	24.68	25.00	2	255	0.78%
2020/04/01	17	25.71	17	25.71	25.60	0	255	0.00%
2020/03/31	11	26.05	10	26.05	25.65	1	257	0.39%
2020/03/30	20	24.12	33	24.54	25.40	-13	254	-5.11%
2020/03/27	11	23.16	10	23.15	23.10	1	245	0.41%
2020/03/26	11	22.20	15	22.50	23.10	-4	244	-1.64%
2020/03/25	20	23.05	22	23.02	23.05	-2	242	-0.82%
2020/03/24	15	22.48	18	22.58	22.20	-3	238	-1.26%
2020/03/23	15	21.08	12	21.08	22.00	3	231	1.29%
2020/03/20	105	21.59	105	21.59	22.00	0	231	0.00%	大買/大賣/
2020/03/19	22	20.93	21	20.95	20.60	1	225	0.44%
2020/03/18	30	21.60	30	22.08	22.75	0	219	0.00%
2020/03/17	12	21.88	12	22.31	22.75	0	208	0.00%
2020/03/16	46	23.03	36	23.11	24.10	10	191	5.23%
2020/03/13	49	22.54	51	22.53	24.00	-2	188	-1.06%
2020/03/12	26	24.75	11	24.57	24.60	15	181	8.25%
2020/03/11	26	27.69	22	27.70	27.20	4	175	2.29%
2020/03/10	26	27.60	24	27.60	27.50	2	178	1.12%
2020/03/09	29	27.91	30	27.92	28.15	-1	177	-0.56%
2020/03/06	24	28.88	24	28.88	28.95	0	174	0.00%
2020/03/05	34	29.17	29	29.13	29.15	5	175	2.84%
2020/03/04	16	28.92	13	28.95	28.80	3	174	1.72%
2020/03/03	18	29.09	16	29.10	29.00	2	173	1.15%
2020/03/02	19	28.63	13	28.64	28.15	6	174	3.44%
2020/02/27	21	29.53	18	29.55	29.45	3	177	1.69%
2020/02/26	21	29.30	15	29.28	30.10	6	176	3.40%
2020/02/25	12	29.11	10	29.10	29.00	2	177	1.13%
2020/02/24	8	29.29	8	29.29	29.10	0	178	0.00%
2020/02/21	12	29.34	9	29.33	29.50	3	178	1.68%
2020/02/20	10	29.74	7	29.74	29.55	3	179	1.67%
2020/02/19	23	29.51	21	29.51	29.60	2	180	1.11%
2020/02/18	2	29.25	1	29.55	28.80	1	179	0.56%
2020/02/17	23	29.75	22	29.75	29.40	1	178	0.56%
2020/02/14	10	30.09	9	30.14	30.15	1	178	0.56%
2020/02/13	2	29.33	1	29.35	29.35	1	175	0.57%
2020/02/12	6	29.25	4	29.23	29.20	2	179	1.12%
2020/02/11	3	29.15	0	0.00	29.15	3	181	1.65%
2020/02/10	2	27.55	0	0.00	27.35	2	179	1.11%
2020/01/30	6	30.08	1	30.30	29.45	5	187	2.66%
2020/01/13	2	32.05	0	0.00	31.85	2	194	1.03%
2020/01/06	0	0.00	3	33.20	33.80	-3	199	-1.51%
2020/01/03	7	31.99	0	0.00	32.00	7	198	3.53%
2019/12/30	1	33.50	0	0.00	33.50	1	213	0.47%
2019/12/27	2	32.68	0	0.00	33.45	2	215	0.93%
2019/12/26	6	32.97	0	0.00	32.70	6	218	2.75%
2019/12/24	15	33.62	5	33.75	33.20	10	217	4.61%
2019/12/23	15	34.73	15	34.73	33.90	0	216	0.00%
2019/12/19	0	0.00	1	35.15	34.90	-1	220	-0.45%
2019/12/13	0	0.00	5	34.36	35.05	-5	250	-1.99%
2019/12/12	10	33.85	0	0.00	34.35	10	272	3.67%
2019/11/22	0	0.00	2	33.53	33.20	-2	333	-0.60%
2019/11/21	1	31.95	1	31.75	33.00	0	331	0.00%
2019/11/20	0	0.00	5	32.10	31.80	-5	329	-1.52%
2019/11/19	0	0.00	1.1	32.16	32.25	-1.1	330	-0.32%
2019/11/11	2	31.50	0	0.00	31.20	2	327	0.61%
2019/10/25	0	0.00	1	34.40	34.45	-1	319	-0.31%
2019/10/21	0	0.00	3	35.35	35.20	-3	313	-0.96%
2019/10/03	0	0.00	3	34.45	34.45	-3	274	-1.09%
2019/09/25	5	33.78	2	33.65	32.85	3	264	1.13%
2019/09/23	1	33.20	0	0.00	33.35	1	261	0.38%
2019/09/18	1	36.15	11	35.64	35.25	-10	236	-4.22%
2019/09/17	0	0.00	3	35.28	35.05	-3	226	-1.32%
2019/09/16	0	0.00	11	32.77	33.30	-11	201	-5.47%
2019/09/12	1	33.30	2	33.65	32.70	-1	196	-0.51%
2019/09/11	16	31.32	11	32.90	32.95	5	175	2.85%
2019/09/10	0	0.00	6	29.23	30.10	-6	131	-4.55%
2019/09/09	0	0.00	11	29.12	29.15	-11	126	-8.70%
2019/09/06	0	0.00	9	29.13	29.10	-9	125	-7.15%
2019/09/05	0	0.00	8	29.11	29.15	-8	124	-6.40%
2019/08/29	0	0.00	7	29.09	29.10	-7	121	-5.78%
2019/08/28	0	0.00	12	28.94	29.00	-12	121	-9.88%
2019/08/27	2	28.60	27	28.63	28.65	-25	120	-20.69%
2019/08/26	1	28.45	13	28.41	28.40	-12	120	-9.95%
2019/08/23	0	0.00	5	28.77	28.75	-5	120	-4.14%
2019/08/21	0	0.00	29	29.05	29.05	-29	121	-23.88%
2019/08/20	0	0.00	25	28.95	29.05	-25	121	-20.51%
2019/08/15	1	28.45	0	0.00	28.60	1	122	0.82%
2019/08/07	8	29.11	0	0.00	29.05	8	125	6.38%
2019/08/06	15	28.73	14	29.20	29.10	1	126	0.79%
2019/07/29	1	30.75	10	31.15	29.95	-9	123	-7.30%
2019/07/25	4	28.16	3	28.15	28.50	1	116	0.86%
2019/07/12	2	27.88	0	0.00	27.60	2	125	1.59%
2019/07/08	14	27.96	0	0.00	28.25	14	127	10.97%
2019/07/04	24	28.57	0	0.00	28.80	24	127	18.80%
2019/07/03	14	28.80	0	0.00	28.50	14	127	10.96%
2019/07/02	7	28.88	0	0.00	29.00	7	128	5.45%
2019/07/01	43	28.78	0	0.00	29.00	43	130	32.96%
2019/06/28	3	28.78	0	0.00	29.00	3	135	2.21%
2019/06/27	3	28.70	0	0.00	29.00	3	136	2.21%
2019/06/26	3	28.83	0	0.00	28.95	3	137	2.17%
2019/06/25	16	28.80	3	28.75	28.95	13	141	9.21%
2019/06/24	8	28.91	0	0.00	29.05	8	141	5.65%
2019/06/21	8	28.96	0	0.00	29.05	8	141	5.64%
2019/06/20	4	28.95	0	0.00	29.05	4	145	2.75%
2019/06/17	3	28.70	3	28.70	28.70	0	149	0.00%
2019/06/12	2	28.75	0	0.00	28.60	2	155	1.28%
2019/05/15	0	0.00	4	28.89	29.45	-4	248	-1.61%
2019/04/30	2	29.30	0	0.00	29.30	2	260	0.77%
2019/04/24	0	0.00	1	30.05	29.90	-1	270	-0.37%
2019/04/23	6	30.10	8	30.15	30.15	-2	269	-0.74%
2019/04/18	5	29.86	4	29.86	30.00	1	270	0.37%
2019/04/17	2	29.65	3	29.78	29.85	-1	272	-0.37%
2019/04/16	3	29.75	3	29.75	29.80	0	268	0.00%
2019/04/15	0	0.00	1	29.90	29.85	-1	268	-0.37%
2019/04/11	2	29.95	2	29.95	29.95	0	268	0.00%
2019/04/10	3	29.95	10	29.98	30.05	-7	267	-2.62%
2019/04/08	2	30.10	2	30.10	30.00	0	266	0.00%
2019/04/03	4	30.45	15	30.58	30.80	-11	264	-4.16%
2019/04/02	3	30.53	19	30.42	30.90	-16	261	-6.11%
2019/04/01	0	0.00	2	30.05	29.65	-2	254	-0.79%
2019/03/29	1	29.15	1	29.15	29.15	0	253	0.00%
2019/03/28	3	29.47	3	29.50	29.15	0	251	0.00%
2019/03/26	2	29.55	1	29.55	29.35	1	257	0.39%
2019/03/25	2	29.30	5	29.30	29.40	-3	260	-1.15%
2019/03/14	2	30.30	2	30.75	30.25	0	288	0.00%
2019/03/13	0	0.00	3	31.18	30.50	-3	286	-1.05%
2019/03/12	0	0.00	7	31.11	31.05	-7	287	-2.43%
2019/03/11	0	0.00	1	31.35	30.85	-1	287	-0.35%
2019/03/08	0	0.00	2	31.18	31.20	-2	293	-0.68%
2019/03/07	0	0.00	1	31.40	30.90	-1	296	-0.34%
2019/03/06	2	31.10	30	31.13	31.60	-28	299	-9.34%
2019/03/05	0	0.00	26	31.38	31.25	-26	296	-8.76%
2019/03/04	1	32.15	89	31.80	31.80	-88	295	-29.75%
2019/02/27	79	31.45	114	31.49	31.90	-35	289	-12.10%	大賣/
2019/02/26	5	30.35	4	30.73	30.35	1	278	0.36%
2019/02/22	5	31.13	107	31.07	31.05	-102	275	-37.09%	大賣/鉅額交易
2019/02/21	6	31.50	38	32.14	31.00	-32	270	-11.81%
2019/02/20	108	31.08	179	30.54	32.00	-71	266	-26.66%	大買/大賣/
2019/02/19	3	29.12	1	29.30	29.40	2	252	0.79%
2019/02/18	2	29.30	11	29.21	29.15	-9	256	-3.51%
2019/02/15	5	29.40	0	0.00	29.40	5	260	1.92%
2019/02/14	6	29.45	15	29.70	30.00	-9	266	-3.37%
2019/02/13	3	30.05	22	30.11	30.10	-19	269	-7.06%
2019/02/12	15	30.23	6	30.18	30.30	9	278	3.23%
2019/02/11	5	30.18	7	30.53	30.20	-2	283	-0.70%
2019/01/30	18	30.60	11	30.72	30.35	7	287	2.43%
2019/01/29	15	30.84	18	30.91	30.80	-3	292	-1.02%
2019/01/28	2	31.15	3	31.30	31.15	-1	303	-0.33%
2019/01/25	15	31.46	36	31.15	31.55	-21	318	-6.60%
2019/01/24	6	31.30	6	31.52	31.30	0	322	0.00%
2019/01/23	5	31.41	0	0.00	31.35	5	328	1.52%
2019/01/22	8	32.15	7	31.90	32.15	1	327	0.31%
2019/01/21	6	31.87	18	31.89	32.80	-12	330	-3.63%
2019/01/18	10	30.74	12	30.76	30.90	-2	329	-0.61%
2019/01/17	3	30.35	0	0.00	30.50	3	333	0.90%
2019/01/16	3	30.40	0	0.00	30.40	3	338	0.89%
2019/01/11	2	30.95	0	0.00	31.00	2	363	0.55%
2019/01/10	0	0.00	4	31.35	31.50	-4	367	-1.09%
2019/01/09	0	0.00	3	31.12	30.90	-3	370	-0.81%
2019/01/08	0	0.00	5	30.25	30.30	-5	372	-1.34%
2019/01/03	10	30.74	0	0.00	30.85	10	433	2.31%
2018/12/28	3	31.30	0	0.00	31.30	3	439	0.68%
2018/12/27	13	30.55	5	31.00	30.90	8	450	1.78%
2018/12/26	18	30.58	10	31.00	30.70	8	454	1.76%
2018/12/25	16	30.27	9	30.50	30.80	7	456	1.53%
2018/12/24	2	31.10	0	0.00	31.00	2	458	0.44%
2018/12/20	22	31.05	0	0.00	30.90	22	464	4.73%
2018/12/19	33	31.97	0	0.00	31.70	33	462	7.13%
2018/12/18	5	32.27	5	32.60	32.70	0	460	0.00%
2018/12/17	9	32.38	9	32.61	32.70	0	458	0.00%
2018/12/14	23	32.63	21	32.61	33.00	2	454	0.44%
2018/12/11	8	28.91	0	0.00	29.05	8	430	1.86%
2018/12/10	5	29.15	0	0.00	29.10	5	426	1.17%
2018/12/07	5	29.50	0	0.00	29.50	5	426	1.17%
2018/12/05	66	29.47	1	29.65	30.00	65	422	15.39%
2018/12/04	26	29.76	0	0.00	30.00	26	423	6.14%
2018/12/03	34	29.66	3	30.22	30.00	31	420	7.37%
2018/11/21	4	27.00	0	0.00	27.30	4	398	1.00%
2018/11/19	8	27.00	4	27.18	27.40	4	397	1.01%
2018/11/16	1	27.60	2	27.55	27.45	-1	393	-0.25%
2018/11/15	2	27.20	2	27.65	27.30	0	394	0.00%
2018/11/14	8	27.44	5	27.48	27.40	3	387	0.77%
2018/11/13	3	26.75	2	27.03	27.40	1	383	0.26%
2018/11/12	2	27.53	0	0.00	27.70	2	375	0.53%
2018/11/09	4	27.94	5	28.45	28.30	-1	371	-0.27%
2018/11/07	3	28.82	0	0.00	29.00	3	364	0.82%
2018/11/06	1	30.20	0	0.00	29.30	1	373	0.27%
2018/11/05	4	30.38	3	29.97	29.80	1	369	0.27%
2018/11/02	57	30.84	35	31.10	31.00	22	360	6.11%
2018/11/01	4	28.13	0	0.00	28.50	4	344	1.16%
2018/10/31	18	28.36	1	28.80	28.15	17	341	4.98%
2018/10/29	13	27.69	4	27.69	28.20	9	336	2.67%
2018/10/25	2	28.20	1	28.15	28.95	1	329	0.30%
2018/10/24	1	29.75	0	0.00	29.80	1	327	0.31%
2018/10/23	2	30.60	0	0.00	30.55	2	336	0.59%
2018/10/22	0	0.00	5	31.11	31.30	-5	333	-1.50%
2018/10/19	1	29.45	0	0.00	30.10	1	330	0.30%
2018/10/18	16	29.21	0	0.00	29.50	16	344	4.65%
2018/10/17	69	28.42	20	28.60	28.65	49	340	14.40%
2018/10/16	5	28.10	5	28.10	28.00	0	340	0.00%
2018/10/15	20	27.58	10	27.50	28.00	10	357	2.80%
2018/10/12	81	28.01	1	27.60	27.50	80	375	21.33%
2018/10/11	30	30.40	0	0.00	30.35	30	341	8.77%
2018/10/08	33	34.19	0	0.00	34.30	33	329	10.02%
2018/10/05	27	35.01	22	35.18	34.00	5	326	1.53%
2018/10/04	37	36.40	34	36.41	36.70	3	316	0.95%
2018/10/03	27	36.88	15	36.57	36.80	12	317	3.78%
2018/10/02	23	37.17	10	37.20	36.90	13	318	4.09%
2018/10/01	11	37.41	7	37.25	37.45	4	320	1.25%
2018/09/28	22	37.85	12	37.92	37.50	10	328	3.04%
2018/09/27	40	37.81	7	37.75	37.55	33	334	9.86%
2018/09/26	53	37.72	12	37.83	38.00	41	337	12.14%
2018/09/25	22	37.93	15	38.02	38.00	7	342	2.05%
2018/09/21	22	37.81	12	37.87	37.90	10	349	2.86%
2018/09/20	21	37.81	11	37.77	37.90	10	364	2.74%
2018/09/19	31	38.01	18	37.98	37.90	13	375	3.46%
2018/09/18	25	37.72	15	37.71	37.80	10	381	2.62%
2018/09/17	23	38.02	11	38.10	38.05	12	388	3.09%
2018/09/14	16	38.08	10	38.06	38.05	6	396	1.51%
2018/09/13	30	37.49	7	37.65	37.60	23	408	5.63%
2018/09/12	17	37.29	13	37.28	36.80	4	428	0.93%
2018/09/11	34	37.50	10	37.20	37.00	24	465	5.16%
2018/09/10	33	37.44	11	37.80	36.65	22	497	4.42%
2018/09/07	21	38.25	17	38.10	38.35	4	505	0.79%
2018/09/06	22	38.90	12	38.87	38.95	10	517	1.93%
2018/09/05	23	38.83	18	38.78	39.15	5	551	0.91%
2018/09/04	12	39.12	6	39.07	39.20	6	559	1.07%
2018/08/14	2	38.35	11	38.08	38.50	-9	667	-1.35%
2018/08/07	11	42.50	0	0.00	42.65	11	671	1.64%
2018/08/06	10	41.70	0	0.00	41.85	10	672	1.49%
2018/08/01	0	0.00	1	43.45	42.50	-1	684	-0.15%
2018/07/31	0	0.00	5	43.16	42.90	-5	686	-0.73%
2018/07/30	2	43.23	0	0.00	43.65	2	705	0.28%
2018/07/27	0	0.00	1	44.85	44.90	-1	705	-0.14%
2018/07/26	1	44.65	0	0.00	44.65	1	706	0.14%
2018/07/25	0	0.00	1	45.00	44.90	-1	707	-0.14%
2018/07/23	0	0.00	2	43.80	43.60	-2	707	-0.28%
2018/07/20	4	44.25	2	43.55	43.50	2	722	0.28%
2018/07/19	4	42.95	11	43.71	44.50	-7	710	-0.99%
2018/07/16	0	0.00	26	42.05	42.00	-26	711	-3.66%
2018/07/13	0	0.00	8	42.01	41.75	-8	719	-1.11%
2018/07/12	10	41.53	10	41.50	41.50	0	733	0.00%
2018/07/11	10	41.50	0	0.00	41.85	10	738	1.35%
2018/07/10	1	42.30	0	0.00	42.10	1	744	0.13%
2018/07/09	5	41.80	0	0.00	42.15	5	751	0.67%
2018/07/05	1	43.20	0	0.00	42.30	1	777	0.13%
2018/07/03	4	42.69	2	42.55	42.00	2	900	0.22%
2018/06/29	0	0.00	5	42.90	43.00	-5	894	-0.56%
2018/06/25	4	42.33	1	43.00	42.30	3	877	0.34%
2018/06/21	4	42.78	7	44.16	43.00	-3	870	-0.34%
2018/06/20	6	41.83	1	42.75	42.15	5	860	0.58%
2018/06/19	2	42.75	17	43.65	43.65	-15	841	-1.78%
2018/06/15	0	0.00	9	42.31	42.40	-9	829	-1.09%
2018/06/13	4	40.68	5	40.71	41.30	-1	823	-0.12%
2018/06/12	6	39.53	2	39.35	39.30	4	795	0.50%
2018/06/11	1	39.30	0	0.00	39.05	1	794	0.13%
2018/06/08	0	0.00	1	39.85	39.55	-1	795	-0.13%
2018/06/07	5	38.55	0	0.00	39.60	5	792	0.63%
2018/06/06	1	39.00	0	0.00	38.50	1	800	0.12%
2018/06/04	2	40.13	4	40.45	41.00	-2	789	-0.25%
2018/06/01	1	38.20	0	0.00	38.05	1	783	0.13%
2018/05/31	4	38.11	0	0.00	38.00	4	823	0.49%
2018/05/30	8	37.18	0	0.00	38.00	8	840	0.95%
2018/05/29	1	37.85	15	38.33	38.00	-14	861	-1.63%
2018/05/24	0	0.00	5	39.07	39.10	-5	932	-0.54%
2018/05/15	3	39.77	0	0.00	38.95	3	1,045	0.29%
2018/05/10	8	42.10	0	0.00	41.95	8	1,131	0.71%
2018/05/09	0	0.00	20	41.04	41.95	-20	1,188	-1.68%
2018/05/08	0	0.00	3	41.40	40.90	-3	1,199	-0.25%
2018/05/07	19	40.72	9	40.93	40.95	10	1,211	0.83%
2018/05/04	0	0.00	19	39.69	40.00	-19	1,248	-1.52%
2018/05/03	29	38.99	0	0.00	38.75	29	1,271	2.28%
2018/05/02	0	0.00	28	40.04	39.90	-28	1,349	-2.07%
2018/04/30	17	39.75	1	39.90	39.75	16	1,387	1.15%
2018/04/27	4	38.13	1	37.85	37.80	3	1,405	0.21%
2018/04/26	3	38.80	0	0.00	38.00	3	1,396	0.21%
2018/04/25	1	39.95	1	40.15	40.50	0	1,382	0.00%
2018/04/24	10	40.33	1	40.65	40.10	9	1,379	0.65%
2018/04/23	10	42.60	0	0.00	42.40	10	1,366	0.73%
2018/04/19	0	0.00	8	43.69	43.90	-8	1,364	-0.59%
2018/04/13	13	45.04	3	44.90	46.40	10	1,359	0.74%
2018/04/10	2	48.60	1	48.85	46.90	1	1,425	0.07%
2018/04/09	2	49.23	27	47.81	49.50	-25	1,479	-1.69%
2018/03/19	3	44.10	1	44.80	44.50	2	1,631	0.12%
2018/03/16	1	45.50	0	0.00	45.25	1	1,632	0.06%
2018/03/14	1	45.70	0	0.00	45.70	1	1,646	0.06%
2018/03/12	14	45.36	0	0.00	45.80	14	1,749	0.80%
2018/03/09	1	46.20	0	0.00	46.35	1	1,790	0.06%
2018/03/08	1	46.70	0	0.00	46.95	1	1,802	0.06%
2018/03/07	6	46.82	4	47.83	46.50	2	1,807	0.11%
2018/03/06	12	47.49	0	0.00	48.05	12	1,810	0.66%
2018/03/05	6	48.04	0	0.00	47.60	6	1,802	0.33%
2018/03/02	5	49.51	4	49.85	49.50	1	1,830	0.05%
2018/02/26	0	0.00	10	48.40	48.95	-10	1,806	-0.55%
2018/02/22	0	0.00	1	46.65	47.15	-1	1,779	-0.06%
2018/02/21	0	0.00	11	45.71	45.65	-11	1,759	-0.63%
2018/02/12	1	42.25	0	0.00	42.50	1	1,744	0.06%
2018/02/09	1	40.15	1	42.00	42.20	0	1,757	0.00%
2018/02/07	21	43.43	0	0.00	42.90	21	1,801	1.17%
2018/02/05	3	47.00	8	46.29	47.60	-5	1,744	-0.29%
2018/02/02	2	47.40	0	0.00	47.55	2	1,721	0.12%
2018/02/01	1	48.90	0	0.00	47.00	1	1,712	0.06%
2018/01/31	0	0.00	10	46.10	46.95	-10	1,654	-0.60%
2018/01/30	3	47.60	7	47.40	47.00	-4	1,649	-0.24%
2018/01/29	5	47.25	1	48.75	47.45	4	1,639	0.24%
2018/01/26	2	46.00	2	46.55	47.25	0	1,585	0.00%
2018/01/25	0	0.00	20	46.40	45.10	-20	1,552	-1.29%
2018/01/24	0	0.00	7	45.46	45.55	-7	1,483	-0.47%
2018/01/19	1	42.10	0	0.00	42.05	1	1,497	0.07%
2018/01/18	2	42.80	0	0.00	42.55	2	1,509	0.13%
2018/01/12	0	0.00	5	43.00	43.00	-5	1,545	-0.32%
2018/01/09	2	41.95	0	0.00	42.30	2	1,570	0.13%
2018/01/08	31	43.98	4	42.64	42.70	27	1,591	1.70%
2018/01/05	4	45.01	0	0.00	44.15	4	1,613	0.25%
2018/01/04	1	43.80	1	45.30	45.30	0	1,602	0.00%
2018/01/03	0	0.00	3	45.12	45.40	-3	1,602	-0.19%