鈦昇 (8027)-元大-汐止券商分點個股進出

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
116.5
漲跌
▼2.5
漲幅
-2.10%
成交量
3,216張
產業
上櫃電機機械類股
184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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/06/13	12.6	121.13	11	117.36	116.50	1.6	3,362	0.05%
2024/06/12	3	120.17	1.5	118.83	119.00	1.5	3,346	0.04%
2024/06/11	1	120.00	1.1	120.27	117.00	-0.1	3,340	0.00%
2024/06/07	1.2	119.29	1.2	119.78	119.50	0	3,350	0.00%
2024/06/06	4.2	121.10	4	120.25	117.50	0.2	3,339	0.01%
2024/06/05	12	119.38	11	119.77	117.00	1	3,245	0.03%
2024/06/04	1.2	116.00	0	0.00	116.00	1.2	3,270	0.04%
2024/06/03	1.2	117.67	1	117.08	119.50	0.2	3,312	0.01%
2024/05/31	1	112.50	2	113.50	115.50	-1	3,283	-0.03%
2024/05/30	1	115.50	7.5	119.22	115.50	-6.5	3,255	-0.20%
2024/05/29	11.2	120.60	11	122.73	123.50	0.2	3,229	0.01%
2024/05/28	23.5	116.64	24	115.94	116.50	-0.5	3,129	-0.02%
2024/05/27	11	103.91	21.1	107.76	110.50	-10.1	2,909	-0.35%
2024/05/24	1	100.00	6.2	99.38	100.50	-5.2	2,882	-0.18%
2024/05/23	2.2	96.01	1	97.40	95.40	1.2	2,918	0.04%
2024/05/22	12	96.82	29	97.94	98.90	-17	3,013	-0.56%
2024/05/20	5	92.60	0.3	94.20	92.70	4.7	2,991	0.16%
2024/05/17	0	0.00	3.1	94.02	94.90	-3.1	3,030	-0.10%
2024/05/16	1.1	93.43	3	93.73	94.00	-1.9	3,084	-0.06%
2024/05/15	0.1	93.30	0	0.00	92.90	0.1	3,155	0.00%
2024/05/14	0.2	94.50	4	93.68	93.80	-3.8	3,216	-0.12%
2024/05/13	0	0.00	1	92.30	92.00	-1	3,247	-0.03%
2024/05/09	10	93.07	0	0.00	92.90	10	3,294	0.30%
2024/05/08	0	0.00	1.2	97.22	96.40	-1.2	3,343	-0.04%
2024/05/07	1	95.20	9.1	95.15	95.00	-8.1	3,360	-0.24%
2024/05/06	6	92.73	13	96.13	92.50	-7	3,354	-0.21%
2024/05/03	4.1	92.98	1.1	96.37	91.50	3	3,407	0.09%
2024/05/02	2	92.40	6.1	93.52	94.10	-4.1	3,466	-0.12%
2024/04/30	0.2	93.45	3	93.10	92.70	-2.8	3,713	-0.08%
2024/04/29	0.1	92.60	0	0.00	92.40	0.1	3,790	0.00%
2024/04/26	13.4	93.51	1	93.90	92.60	12.4	3,896	0.32%
2024/04/25	1	95.30	3	96.23	94.50	-2	4,034	-0.05%
2024/04/24	5	96.82	3	95.90	97.70	2	4,137	0.05%
2024/04/23	2.1	91.60	3	93.63	91.10	-0.9	4,134	-0.02%
2024/04/22	8	92.35	6	90.20	90.20	2	4,222	0.05%
2024/04/19	4	94.70	11	96.74	94.60	-7	4,352	-0.16%
2024/04/18	1	99.60	1.1	98.38	99.60	-0.1	4,290	0.00%
2024/04/17	0	0.00	13	99.61	99.20	-13	4,268	-0.30%
2024/04/16	8	94.05	1	94.40	94.60	7	4,217	0.17%
2024/04/15	6.1	97.07	6	99.68	96.60	0.1	4,193	0.00%
2024/04/12	18.6	100.94	9	100.00	100.50	9.6	4,184	0.23%
2024/04/11	15	100.27	8.1	98.35	99.50	7	4,166	0.17%
2024/04/10	2.5	94.66	0	0.00	95.50	2.5	4,100	0.06%
2024/04/09	12.2	94.37	4	96.10	93.80	8.2	4,093	0.20%
2024/04/08	6.6	97.53	4	99.13	98.10	2.6	4,046	0.06%
2024/04/03	2	99.20	8.2	101.10	102.50	-6.2	3,948	-0.16%
2024/04/02	5.1	98.19	9	98.39	98.10	-3.9	3,829	-0.10%
2024/04/01	1.3	97.47	5.2	96.59	96.00	-3.9	3,761	-0.10%
2024/03/29	0	0.00	3	94.43	93.40	-3	3,725	-0.08%
2024/03/28	7	92.93	0	0.00	91.60	7	3,701	0.19%
2024/03/27	0	0.00	1	95.60	95.90	-1	3,660	-0.03%
2024/03/26	2.2	93.27	1	94.20	92.20	1.2	3,629	0.03%
2024/03/25	0	0.00	6	94.47	94.70	-6	3,606	-0.17%
2024/03/22	8	92.10	0	0.00	91.90	8	3,585	0.22%
2024/03/21	2	93.45	0	0.00	93.00	2	3,572	0.06%
2024/03/20	4.1	94.77	1	93.70	93.00	3.1	3,564	0.09%
2024/03/19	2	95.50	2	97.35	95.50	0	3,543	0.00%
2024/03/18	0	90.10	2	92.00	91.70	-2	3,491	-0.06%
2024/03/15	3.1	89.87	1	90.70	89.50	2.1	3,467	0.06%
2024/03/14	5.1	92.13	4.1	92.56	91.80	1	3,432	0.03%
2024/03/13	2	95.50	1	98.00	94.80	1	3,379	0.03%
2024/03/12	0.1	99.10	0	0.00	99.00	0.1	3,331	0.00%
2024/03/11	1	97.50	14	95.63	97.80	-13	3,289	-0.40%
2024/03/08	14	97.09	1	95.10	93.70	13	3,237	0.40%
2024/03/07	2	99.50	0	0.00	100.00	2	3,160	0.06%
2024/03/06	0	0.00	2	95.40	97.80	-2	3,074	-0.07%
2024/03/05	0	0.00	1.6	94.20	96.40	-1.6	3,038	-0.05%
2024/03/04	4	96.68	11	99.58	95.40	-7	2,995	-0.23%
2024/03/01	13	97.45	6	98.45	97.30	7	2,938	0.24%
2024/02/29	0	0.00	2	96.50	97.60	-2	2,859	-0.07%
2024/02/27	7.1	97.27	25	98.08	96.10	-17.9	2,840	-0.63%
2024/02/26	2.1	99.41	13	102.88	103.00	-10.9	2,720	-0.40%
2024/02/23	4.1	98.39	10	98.98	98.90	-5.9	2,594	-0.23%
2024/02/22	3	95.00	5	96.86	95.10	-2	2,461	-0.08%
2024/02/21	1.5	95.00	0	0.00	95.10	1.5	2,385	0.06%
2024/02/20	2	93.30	13	94.64	95.10	-11	2,349	-0.47%
2024/02/19	3	95.53	2	95.90	93.60	1	2,296	0.04%
2024/02/16	3	93.20	11	94.22	94.90	-8	2,233	-0.36%
2024/02/15	1	91.50	4.5	90.07	91.30	-3.5	2,157	-0.16%
2024/02/05	0.5	89.42	1	87.10	89.50	-0.5	2,096	-0.02%
2024/02/02	0	0.00	5	88.98	88.10	-5	2,054	-0.24%
2024/01/31	6	90.32	0	0.00	90.60	6	1,985	0.30%
2024/01/30	2	88.50	1	88.10	88.80	1	1,901	0.05%
2024/01/26	2	90.90	0	0.00	87.00	2	1,814	0.11%
2024/01/25	7	87.80	5	87.04	88.30	2	1,712	0.12%
2024/01/24	10	91.49	46	90.56	87.60	-36	1,612	-2.23%
2024/01/23	5	87.36	8	87.46	88.30	-3	1,348	-0.22%
2024/01/22	3	85.13	1	84.60	86.20	2	1,259	0.16%
2024/01/19	6	81.92	58	83.70	84.70	-52	1,127	-4.61%
2024/01/18	2	82.30	2	78.60	82.20	0	957	0.00%
2024/01/17	1	79.20	0	0.00	79.20	1	820	0.12%
2024/01/16	17	80.19	5	79.86	80.10	12	757	1.58%
2024/01/15	14	79.17	5	77.34	78.90	9	650	1.38%
2024/01/12	1	71.90	1	71.60	72.20	0	486	0.00%
2024/01/09	1	71.00	1	70.80	71.80	0	461	0.00%
2024/01/08	2	72.80	1	71.90	71.70	1	452	0.22%
2024/01/05	0	0.00	6	72.87	72.20	-6	428	-1.40%
2024/01/04	1	69.20	1	69.50	68.60	0	394	0.00%
2024/01/03	0	0.00	3	68.60	69.10	-3	393	-0.76%
2024/01/02	2	68.20	0	0.00	68.10	2	412	0.48%
2023/12/15	0	0.00	1	65.00	64.50	-1	495	-0.20%
2023/12/08	1	67.20	0	0.00	66.80	1	536	0.19%
2023/12/06	1	67.00	0	0.00	67.30	1	558	0.18%
2023/12/05	0	0.00	1	65.90	65.40	-1	562	-0.18%
2023/12/04	2	67.65	0	0.00	66.30	2	576	0.35%
2023/11/29	0	0.00	2	69.20	68.30	-2	617	-0.32%
2023/11/27	1	69.00	0	0.00	68.00	1	651	0.15%
2023/11/24	0	0.00	1	69.20	69.50	-1	666	-0.15%
2023/11/13	0	0.00	1	64.20	63.70	-1	1,294	-0.08%
2023/11/01	0	0.00	2	62.20	62.10	-2	2,118	-0.09%
2023/10/31	0	0.00	3	64.00	61.90	-3	2,232	-0.13%
2023/10/18	1	61.50	0	0.00	61.30	1	2,866	0.03%
2023/10/17	1	63.50	0	0.00	63.50	1	2,898	0.03%
2023/10/12	1	64.70	0	0.00	64.40	1	3,023	0.03%
2023/10/11	1	64.20	0	0.00	63.20	1	3,067	0.03%
2023/10/06	0	0.00	0.1	65.14	63.80	-0.1	3,066	0.00%
2023/10/05	0	0.00	1	68.80	68.80	-1	3,029	-0.03%
2023/09/28	0	70.40	0	0.00	70.50	0	3,037	0.00%
2023/09/25	3	71.26	32	70.33	70.20	-29	3,050	-0.95%
2023/09/22	0	0.00	20	69.59	70.00	-20	3,030	-0.66%
2023/09/19	50	71.22	0	0.00	69.60	50	2,997	1.67%
2023/09/13	5	67.30	0	0.00	67.20	5	2,999	0.17%
2023/09/12	1	66.50	0	0.00	66.50	1	3,049	0.03%
2023/09/08	1	68.60	0	0.00	68.90	1	3,059	0.03%
2023/09/07	0	0.00	1	68.70	70.00	-1	3,120	-0.03%
2023/09/06	1	69.30	7	69.23	68.70	-6	3,131	-0.19%
2023/09/05	0	0.00	2	69.35	68.80	-2	3,150	-0.06%
2023/09/04	10	69.00	1	69.20	69.10	9	3,248	0.28%
2023/08/31	0	0.00	2	72.80	73.30	-2	3,367	-0.06%
2023/08/30	0	72.90	1	74.40	72.40	-1	3,397	-0.03%
2023/08/29	0	0.00	2	73.50	73.80	-2	3,427	-0.06%
2023/08/25	1	77.30	2	77.30	74.80	-1	3,394	-0.03%
2023/08/24	12	77.38	1	79.10	76.90	11	3,320	0.33%
2023/08/23	0	75.00	4	74.43	75.20	-4	3,104	-0.13%
2023/08/18	2	72.10	5	72.52	71.80	-3	2,932	-0.10%
2023/08/17	6	73.60	3	73.43	74.10	3	2,893	0.10%
2023/08/16	3	71.77	4	72.48	72.50	-1	2,773	-0.04%
2023/08/15	1	68.60	0	0.00	68.60	1	2,659	0.04%
2023/08/14	0	0.00	4	68.10	67.20	-4	2,633	-0.15%
2023/08/11	2	68.00	9	68.87	69.20	-7	2,604	-0.27%
2023/08/10	0	0.00	2	68.10	67.10	-2	2,550	-0.08%
2023/08/09	3	71.03	1	73.20	70.20	2	2,505	0.08%
2023/08/08	19	74.65	9.1	76.87	74.50	10	2,423	0.41%
2023/08/07	14.1	73.10	15	74.81	75.00	-1	2,170	-0.04%
2023/08/04	0	0.00	10	68.20	68.20	-10	1,967	-0.51%
2023/08/01	15	69.58	5	69.12	64.60	10	1,839	0.54%
2023/07/31	12	68.70	2	68.75	68.50	10	1,593	0.63%
2023/07/26	1	62.70	2	62.75	62.50	-1	1,374	-0.07%
2023/07/25	1	63.40	0.1	64.00	63.40	0.9	1,348	0.07%
2023/07/24	2	63.55	2	64.10	63.00	0	1,313	0.00%
2023/07/20	0	0.00	1	61.50	61.40	-1	1,249	-0.08%
2023/07/19	1	62.20	0.1	61.77	59.70	0.9	1,216	0.07%
2023/07/18	1.1	63.45	13.1	63.31	62.00	-12	1,195	-1.00%
2023/07/17	0.1	62.70	1	61.50	62.20	-0.9	1,131	-0.08%
2023/07/14	0	0.00	1	59.60	61.00	-1	1,091	-0.09%
2023/07/13	12	57.02	0	0.00	57.00	12	1,047	1.15%
2023/07/11	0.1	56.40	0	0.00	56.00	0.1	1,035	0.01%
2023/06/28	0	0.00	0.2	58.00	57.60	-0.2	985	-0.02%
2023/06/27	1	57.70	0	0.00	57.60	1	987	0.10%
2023/06/19	1	62.00	0	0.00	61.90	1	964	0.10%
2023/06/16	0.2	61.70	6	62.23	61.80	-5.8	945	-0.61%
2023/06/13	6	62.80	1	62.00	61.30	5	863	0.58%
2023/06/12	1	58.80	1.2	58.82	60.90	-0.2	794	-0.03%
2023/06/08	13	60.72	2.1	61.02	61.30	10.9	737	1.48%
2023/06/07	1.3	59.77	3	58.87	59.10	-1.7	629	-0.27%
2023/06/06	1	55.30	2.4	57.52	55.80	-1.4	520	-0.26%
2023/06/05	1	56.30	0.3	56.00	55.60	0.7	452	0.16%
2023/06/02	0	0.00	1	53.00	52.10	-1	406	-0.25%
2023/05/12	1	44.35	1	43.25	44.00	0	345	0.00%
2023/05/11	1	42.05	0	0.00	42.05	1	341	0.29%
2023/05/10	0.3	43.80	0	0.00	43.00	0.3	329	0.09%
2023/05/08	1	46.65	0	0.00	46.45	1	306	0.33%
2023/05/03	1	50.20	0	0.00	50.30	1	280	0.36%
2023/04/25	0.2	51.20	0	0.00	51.00	0.2	266	0.08%
2023/04/21	0	0.00	1	52.90	52.10	-1	258	-0.39%
2023/04/20	0	0.00	1	53.20	52.40	-1	256	-0.39%
2023/04/19	2	54.20	0	0.00	54.50	2	255	0.78%
2023/04/14	0	53.90	0	0.00	53.40	0	246	0.00%
2023/04/10	1	56.30	0	0.00	56.20	1	235	0.42%
2023/04/07	0	0.00	2	54.10	56.60	-2	228	-0.87%
2023/03/21	0.2	51.80	0	0.00	52.00	0.2	206	0.10%
2023/03/20	0.1	51.20	0	0.00	51.10	0.1	207	0.05%
2023/03/10	0.2	52.73	0	0.00	51.90	0.2	217	0.07%
2023/02/22	0.2	52.10	0	0.00	53.30	0.2	240	0.08%
2023/02/21	0	0.00	2	54.80	54.10	-2	237	-0.84%
2023/02/16	0.1	53.00	14	52.55	52.30	-13.9	242	-5.74%
2023/02/09	0	0.00	6	53.60	53.40	-6	266	-2.25%
2023/02/03	0.1	53.60	0	0.00	53.10	0.1	276	0.04%
2023/02/02	0	0.00	1	54.00	53.80	-1	278	-0.36%
2022/12/29	2	50.35	0	0.00	50.30	2	368	0.54%
2022/12/20	3	51.70	0	0.00	51.90	3	395	0.76%
2022/12/15	0	0.00	5	55.50	55.30	-5	403	-1.24%
2022/12/14	0	0.00	2	55.25	55.20	-2	405	-0.49%
2022/12/07	0	0.00	1	56.30	54.60	-1	446	-0.22%
2022/12/02	0	0.00	2	57.85	56.80	-2	449	-0.45%
2022/12/01	2	57.50	0	0.00	57.50	2	453	0.44%
2022/11/30	0	0.00	1	57.60	57.60	-1	462	-0.22%
2022/11/25	1	54.50	0	0.00	54.90	1	465	0.21%
2022/11/24	0	0.00	3	55.00	54.90	-3	472	-0.64%
2022/11/23	1	53.80	1	54.10	54.50	0	478	0.00%
2022/11/22	1	53.10	0	0.00	53.30	1	483	0.21%
2022/11/21	2	54.10	0	0.00	53.80	2	500	0.40%
2022/11/15	7	54.47	0	0.00	54.10	7	521	1.34%
2022/11/11	0	0.00	2	54.20	53.80	-2	534	-0.37%
2022/11/08	0	0.00	3	53.00	52.90	-3	550	-0.55%
2022/11/07	1	52.50	1	52.80	51.70	0	558	0.00%
2022/10/28	1	50.50	0	0.00	50.50	1	573	0.17%
2022/10/26	2	50.25	0	0.00	50.10	2	573	0.35%
2022/10/25	2	50.95	0	0.00	50.60	2	569	0.35%
2022/10/21	1	51.40	0	0.00	51.30	1	551	0.18%
2022/10/20	1	51.70	0	0.00	51.80	1	549	0.18%
2022/10/19	3	52.37	0	0.00	52.30	3	548	0.55%
2022/10/18	2	53.90	0	0.00	52.80	2	548	0.36%
2022/10/14	1	52.70	0.1	53.20	52.90	0.9	554	0.16%
2022/10/13	1	51.50	0	0.00	50.30	1	549	0.18%
2022/10/12	0.1	50.70	0	0.00	51.40	0.1	538	0.02%
2022/10/07	2	55.60	2	57.40	57.20	0	534	0.00%
2022/09/29	0	54.50	0	0.00	53.60	0	540	0.00%
2022/09/28	0.1	56.00	0	0.00	53.50	0.1	538	0.02%
2022/09/22	0.1	60.00	0	0.00	60.60	0.1	534	0.02%
2022/09/20	0	0.00	2	61.60	61.40	-2	553	-0.36%
2022/09/19	0.1	61.80	0	0.00	61.00	0.1	557	0.02%
2022/09/16	1	62.90	1	62.90	62.60	0	554	0.00%
2022/09/15	3	65.97	1	67.00	63.90	2	556	0.36%
2022/09/08	2	64.60	0	0.00	65.30	2	577	0.35%
2022/08/30	0	0.00	1	72.30	72.80	-1	602	-0.17%
2022/08/26	1	73.90	0	0.00	73.70	1	629	0.16%
2022/08/25	0	0.00	1	72.50	71.50	-1	691	-0.14%
2022/08/23	0	0.00	1	70.90	70.80	-1	771	-0.13%
2022/08/18	0	0.00	3	71.43	70.80	-3	836	-0.36%
2022/08/16	0	0.00	2	67.65	67.50	-2	856	-0.23%
2022/08/15	0	0.00	15	66.96	67.60	-15	857	-1.75%
2022/08/12	0	0.00	6	63.40	64.70	-6	856	-0.70%
2022/08/09	1	62.00	0	0.00	61.80	1	891	0.11%
2022/08/04	5	64.10	5	65.20	64.60	0	895	0.00%
2022/07/29	0	0.00	2	67.90	67.20	-2	969	-0.21%
2022/07/25	0	0.00	2	66.80	67.00	-2	997	-0.20%
2022/07/22	1	66.80	0	0.00	67.20	1	997	0.10%
2022/07/18	2	65.80	0	0.00	65.60	2	1,013	0.20%
2022/07/14	0	0.00	6	61.70	62.00	-6	1,013	-0.59%
2022/07/12	1	59.20	1	59.50	59.00	0	1,009	0.00%
2022/07/11	6	62.20	0	0.00	62.40	6	1,006	0.60%
2022/07/07	1	62.40	0	0.00	62.30	1	1,007	0.10%
2022/07/05	1	65.20	0	0.00	65.00	1	1,004	0.10%
2022/06/30	1	66.80	0	0.00	66.70	1	1,062	0.09%
2022/06/29	1	67.90	1	67.50	67.50	0	1,090	0.00%
2022/06/28	2	67.30	1	67.40	67.20	1	1,088	0.09%
2022/06/27	1	65.30	4	65.50	66.30	-3	1,089	-0.28%
2022/06/20	3	67.33	3	69.20	67.00	0	1,075	0.00%
2022/06/17	4	69.93	0	0.00	70.10	4	1,064	0.38%
2022/06/16	0	0.00	1	71.80	71.70	-1	1,049	-0.10%
2022/06/13	3	75.60	0	0.00	75.80	3	1,016	0.30%
2022/06/09	3	77.90	0	0.00	78.00	3	1,005	0.30%
2022/06/08	0	0.00	4	77.83	77.30	-4	999	-0.40%
2022/06/06	4	79.40	1	79.10	79.00	3	975	0.31%
2022/06/02	11	82.60	3.5	83.28	81.30	7.5	954	0.79%
2022/06/01	0	0.00	2	81.70	81.50	-2	882	-0.23%
2022/05/31	9.5	80.62	3	82.00	81.70	6.5	861	0.75%
2022/05/30	0	0.00	2	79.20	79.30	-2	814	-0.25%
2022/05/27	16	77.31	7	78.63	77.20	9	810	1.11%
2022/05/26	3	77.50	5	78.36	77.90	-2	781	-0.26%
2022/05/25	0	0.00	23	77.03	78.40	-23	764	-3.01%
2022/05/24	5	75.90	3	76.80	74.40	2	744	0.27%
2022/05/23	3	76.13	2	77.00	76.40	1	736	0.14%
2022/05/18	3	76.70	0	0.00	75.90	3	729	0.41%
2022/05/12	5	70.90	0	0.00	70.50	5	708	0.71%
2022/05/09	2	75.50	4	75.80	75.10	-2	683	-0.29%
2022/05/06	1	74.80	0	0.00	75.00	1	666	0.15%
2022/05/03	6	74.90	0	0.00	75.00	6	640	0.94%
2022/04/28	3	73.00	0	0.00	73.30	3	640	0.47%
2022/04/27	1	71.30	0	0.00	73.10	1	649	0.15%
2022/04/26	1	74.40	0	0.00	73.70	1	644	0.16%
2022/04/25	1	74.00	0	0.00	74.90	1	644	0.16%
2022/04/15	2	72.30	0	0.00	71.20	2	740	0.27%
2022/04/08	3	74.00	0	0.00	73.80	3	897	0.33%
2022/04/01	0	0.00	1	79.50	79.60	-1	1,070	-0.09%
2022/03/16	0	0.00	2	66.90	66.70	-2	1,199	-0.17%
2022/03/14	0	0.00	3	69.70	69.20	-3	1,207	-0.25%
2022/03/10	0	0.00	1	70.70	70.00	-1	1,227	-0.08%
2022/03/08	0	0.00	1	67.90	67.80	-1	1,279	-0.08%
2022/03/03	1	73.80	0	0.00	75.20	1	1,269	0.08%
2022/03/02	0	0.00	1	74.50	74.30	-1	1,262	-0.08%
2022/02/25	2	69.40	0	0.00	68.70	2	1,283	0.16%
2022/02/24	0	0.00	1	68.20	68.30	-1	1,293	-0.08%
2022/02/15	3	71.57	3	71.63	71.60	0	1,302	0.00%
2022/02/10	2	74.00	0	0.00	74.00	2	1,281	0.16%
2022/02/09	2	75.00	1	75.10	75.30	1	1,277	0.08%
2022/02/07	6	72.57	0	0.00	72.30	6	1,284	0.47%
2022/01/17	1	77.10	0	0.00	77.00	1	1,231	0.08%
2022/01/14	1	76.70	0	0.00	75.30	1	1,220	0.08%
2022/01/13	2	79.85	0	0.00	79.70	2	1,181	0.17%
2022/01/12	1	82.10	6	83.15	81.70	-5	1,164	-0.43%
2022/01/11	2	80.15	0	0.00	79.60	2	1,132	0.18%
2022/01/10	2	81.80	0	0.00	81.30	2	1,117	0.18%
2022/01/07	3	81.43	0	0.00	80.70	3	1,104	0.27%
2022/01/06	1	83.00	0	0.00	83.10	1	1,079	0.09%
2022/01/04	1	85.40	5	85.68	84.40	-4	1,029	-0.39%
2022/01/03	3	83.33	0	0.00	82.30	3	968	0.31%
2021/12/30	3	85.50	2	85.55	85.00	1	943	0.11%
2021/12/29	0	0.00	3	81.33	85.20	-3	853	-0.35%
2021/12/24	1	76.50	0	77.10	76.90	1	728	0.14%
2021/12/23	0	0.00	7.5	78.16	77.50	-7.5	726	-1.04%
2021/12/21	0	0.00	1	75.90	76.00	-1	686	-0.15%
2021/12/20	2	76.35	3	76.23	76.50	-1	683	-0.14%
2021/12/17	1	75.60	0	0.00	75.80	1	667	0.15%
2021/12/16	1	75.20	2	74.90	76.50	-1	652	-0.15%
2021/12/14	1	72.20	0	0.00	72.50	1	602	0.17%
2021/12/03	0	0.00	1	73.80	73.00	-1	531	-0.19%
2021/11/29	1	66.60	0	0.00	66.70	1	484	0.21%
2021/11/26	15	69.67	0	0.00	69.10	15	479	3.13%
2021/11/25	25	71.46	0	0.00	70.10	25	466	5.36%
2021/11/24	1	70.50	0	0.00	70.60	1	422	0.24%
2021/11/23	0	0.00	7	70.89	70.90	-7	418	-1.67%
2021/11/18	1	68.80	0	0.00	68.70	1	385	0.26%
2021/11/12	0	0.00	3	63.80	63.70	-3	385	-0.78%
2021/11/11	2	65.35	3	64.47	64.30	-1	395	-0.25%
2021/11/10	1	64.40	0	0.00	64.40	1	410	0.24%
2021/11/08	1	66.60	0	0.00	64.50	1	447	0.22%
2021/11/04	2	66.05	0	0.00	67.00	2	464	0.43%
2021/09/23	0	0.00	22	65.47	65.40	-22	993	-2.21%
2021/09/22	0	0.00	5	65.10	65.20	-5	995	-0.50%
2021/08/25	1	66.20	0	0.00	66.00	1	1,059	0.09%
2021/08/23	0	0.00	1	63.80	63.90	-1	1,072	-0.09%
2021/08/13	1	61.50	0	0.00	60.50	1	1,047	0.10%
2021/08/11	5	65.00	0	0.00	66.00	5	1,019	0.49%
2021/08/09	0	0.00	5	67.60	68.50	-5	1,048	-0.48%
2021/08/04	0	0.00	45	70.38	70.70	-45	1,090	-4.13%
2021/07/28	1	69.20	0	0.00	69.10	1	1,137	0.09%
2021/07/27	5	74.00	5	76.60	72.50	0	1,139	0.00%
2021/07/26	0	0.00	19	75.23	75.80	-19	1,127	-1.69%
2021/07/22	4	74.28	8	75.20	72.50	-4	1,106	-0.36%
2021/07/21	20	73.90	0	0.00	73.00	20	1,099	1.82%
2021/07/20	24	75.30	4	75.60	74.70	20	1,088	1.84%
2021/07/19	23	77.86	11	79.82	77.80	12	1,062	1.13%
2021/07/16	1	76.40	3	77.93	78.70	-2	1,037	-0.19%
2021/07/15	5	77.22	4	78.85	78.80	1	1,007	0.10%
2021/07/14	3	76.53	59	77.63	76.00	-56	967	-5.79%
2021/07/13	4	75.43	3	75.00	73.50	1	935	0.11%
2021/07/12	2	74.20	50	77.70	77.70	-48	881	-5.44%
2021/07/09	0	0.00	4	69.60	70.70	-4	797	-0.50%
2021/07/08	0	0.00	17	70.32	68.70	-17	797	-2.13%
2021/07/06	143	68.99	0	0.00	69.00	143	785	18.21%	大買/鉅額交易
2021/07/05	30	70.26	1	70.50	70.20	29	778	3.72%
2021/06/24	1	67.70	1	67.60	67.60	0	819	0.00%
2021/06/23	1	67.80	1	68.90	68.30	0	821	0.00%
2021/06/22	3	68.00	0	0.00	68.00	3	824	0.36%
2021/06/15	1	69.80	0	0.00	69.80	1	877	0.11%
2021/06/03	5	75.00	5	75.06	76.10	0	1,023	0.00%
2021/05/25	0	0.00	1	72.00	71.90	-1	1,006	-0.10%
2021/05/17	1	63.30	0	0.00	61.40	1	1,037	0.10%
2021/05/14	2	70.50	2	72.50	68.20	0	1,008	0.00%
2021/05/13	2	64.00	0	0.00	67.90	2	994	0.20%
2021/05/12	1	70.40	0	0.00	68.70	1	987	0.10%
2021/05/11	3	73.63	0	0.00	72.30	3	974	0.31%
2021/05/10	2	79.60	2	78.70	78.60	0	975	0.00%
2021/05/05	2	75.00	0	0.00	73.20	2	954	0.21%
2021/05/04	10	76.76	0	0.00	73.00	10	960	1.04%
2021/05/03	2	79.20	0	0.00	79.00	2	938	0.21%
2021/04/22	0	0.00	1	84.00	81.00	-1	1,077	-0.09%
2021/04/14	3	84.87	1	84.00	85.80	2	1,230	0.16%
2021/04/13	0	0.00	1	88.50	87.20	-1	1,329	-0.08%
2021/04/12	3	90.60	2	90.70	89.00	1	1,349	0.07%
2021/04/09	5	91.60	0	0.00	91.00	5	1,400	0.36%
2021/04/07	3	93.60	1	93.50	94.80	2	1,414	0.14%
2021/03/31	1	91.20	2	91.80	91.90	-1	1,467	-0.07%
2021/03/30	1	92.50	2	91.10	92.80	-1	1,464	-0.07%
2021/03/25	1	88.40	1	88.10	87.70	0	1,468	0.00%
2021/03/24	3	88.13	3	89.27	89.50	0	1,476	0.00%
2021/03/23	6	88.83	4	88.10	87.90	2	1,479	0.14%
2021/03/19	0	0.00	3	92.67	92.10	-3	1,500	-0.20%
2021/03/18	1	92.20	0	0.00	93.10	1	1,514	0.07%
2021/03/17	1	91.90	1	92.40	91.80	0	1,573	0.00%
2021/03/16	1	92.70	0	0.00	90.80	1	1,708	0.06%
2021/03/15	5	92.10	3	93.30	93.50	2	1,857	0.11%
2021/03/12	2	88.80	0	0.00	88.60	2	1,976	0.10%
2021/03/09	0	0.00	1	80.20	79.70	-1	2,197	-0.05%
2021/03/03	0	0.00	1	84.30	86.00	-1	2,271	-0.04%
2021/02/23	1	89.00	2	87.50	88.00	-1	2,333	-0.04%
2021/02/18	1	82.80	0	0.00	83.00	1	2,399	0.04%
2021/02/17	0	85.90	21	81.68	83.80	-21	2,409	-0.87%
2021/02/05	2	81.80	0	0.00	81.10	2	2,404	0.08%
2021/02/02	2	82.20	2	82.20	82.20	0	2,411	0.00%
2021/02/01	4	77.00	0	0.00	78.80	4	2,409	0.17%
2021/01/29	0	0.00	14	80.90	80.90	-14	2,406	-0.58%
2021/01/22	5	84.90	0	0.00	84.70	5	2,414	0.21%
2021/01/20	9	85.08	1	85.30	82.70	8	2,422	0.33%
2021/01/18	2	89.50	1	88.90	92.00	1	2,421	0.04%
2021/01/15	9	95.32	0	0.00	91.70	9	2,446	0.37%
2021/01/14	2	95.00	4	96.30	95.30	-2	2,528	-0.08%
2021/01/12	2	90.30	0	0.00	89.70	2	2,674	0.07%
2021/01/08	5	90.30	0	0.00	91.50	5	2,668	0.19%
2021/01/06	11	94.15	5	89.98	89.90	6	2,634	0.23%
2021/01/05	0	0.00	4	100.00	99.30	-4	2,527	-0.16%
2021/01/04	0	0.00	10	99.41	99.40	-10	2,517	-0.40%
2020/12/31	0	0.00	1	97.70	97.70	-1	2,476	-0.04%
2020/12/30	0	0.00	1	97.70	97.50	-1	2,494	-0.04%
2020/12/29	0	0.00	1	96.10	96.10	-1	2,544	-0.04%
2020/12/28	0	0.00	2	97.45	96.40	-2	2,551	-0.08%
2020/12/25	1	96.20	21	96.53	96.80	-20	2,532	-0.79%
2020/12/24	0	0.00	1	91.70	91.10	-1	2,505	-0.04%
2020/12/18	8	89.78	4	89.70	89.10	4	2,566	0.16%
2020/12/17	0	0.00	1	90.50	91.80	-1	2,567	-0.04%
2020/12/16	6	91.28	0	0.00	92.00	6	2,569	0.23%
2020/12/15	3	88.17	0	0.00	87.50	3	2,567	0.12%
2020/12/11	8	91.43	3	92.03	91.30	5	2,758	0.18%
2020/12/10	30	94.55	18	93.16	92.00	12	2,887	0.42%
2020/12/09	21	98.62	4	97.85	96.20	17	2,949	0.58%
2020/12/08	4	91.30	5	89.38	92.50	-1	3,068	-0.03%
2020/12/07	11	86.81	35	86.95	89.80	-24	3,099	-0.77%
2020/12/04	2	79.35	2	79.95	81.70	0	2,979	0.00%
2020/12/03	2	78.80	1	78.40	78.10	1	3,001	0.03%
2020/12/02	0	0.00	1	78.90	78.80	-1	3,338	-0.03%
2020/12/01	6	77.95	1	78.30	77.90	5	3,588	0.14%
2020/11/30	5	79.00	0	0.00	79.00	5	3,729	0.13%
2020/11/27	11	79.31	12	82.18	79.00	-1	3,762	-0.03%
2020/11/26	0	0.00	2	78.90	79.00	-2	3,706	-0.05%
2020/11/24	2	77.15	2	78.60	76.90	0	3,703	0.00%
2020/11/20	3	76.77	2	76.45	76.10	1	3,678	0.03%
2020/11/19	8	76.35	29	77.83	76.40	-21	3,675	-0.57%
2020/11/16	0	0.00	2	74.00	74.10	-2	3,631	-0.06%
2020/11/12	1	70.70	0	0.00	70.50	1	3,621	0.03%
2020/11/11	0	0.00	1	72.00	71.50	-1	3,616	-0.03%
2020/11/10	2	71.35	1	70.90	70.90	1	3,621	0.03%
2020/11/09	0	0.00	1	71.60	72.60	-1	3,627	-0.03%
2020/11/06	4	71.52	4	71.58	70.90	0	3,636	0.00%
2020/11/05	0	0.00	3	71.97	72.20	-3	3,632	-0.08%
2020/11/04	2	70.70	0	0.00	71.00	2	3,633	0.06%
2020/11/03	2	72.00	0	0.00	70.70	2	3,658	0.05%
2020/11/02	3	70.20	1	70.80	70.50	2	3,707	0.05%
2020/10/30	1	70.80	0	0.00	70.20	1	3,757	0.03%
2020/10/29	7	71.29	1	69.80	71.70	6	3,756	0.16%
2020/10/28	2	72.95	1	72.50	72.50	1	3,746	0.03%
2020/10/27	26	74.53	5	74.12	73.30	21	3,741	0.56%
2020/10/23	2	78.50	0	0.00	78.10	2	3,674	0.05%
2020/10/22	4	78.98	3	79.03	78.00	1	3,663	0.03%
2020/10/21	75	78.59	66	78.68	78.50	9	3,557	0.25%
2020/10/20	2	71.80	2	71.95	72.00	0	3,373	0.00%
2020/10/15	6	70.17	0	0.00	69.70	6	3,450	0.17%
2020/10/14	1	68.60	1	70.40	71.00	0	3,443	0.00%
2020/10/13	1	67.70	8	67.91	68.90	-7	3,460	-0.20%
2020/10/12	6	69.63	4	69.43	68.80	2	3,473	0.06%
2020/10/08	2	71.20	2	70.70	70.70	0	3,530	0.00%
2020/10/07	0	0.00	1	72.00	71.50	-1	3,553	-0.03%
2020/10/06	2	68.95	1	69.60	69.50	1	3,530	0.03%
2020/09/29	2	70.00	0	0.00	70.30	2	3,511	0.06%
2020/09/25	15	70.04	181	67.51	70.60	-166	3,710	-4.47%	大賣/鉅額交易
2020/09/24	5	75.00	0	0.00	75.00	5	3,762	0.13%
2020/09/23	1	77.20	0	0.00	77.20	1	3,792	0.03%
2020/09/22	2	73.80	0	0.00	75.50	2	3,835	0.05%
2020/09/18	2	75.30	0	0.00	77.30	2	3,856	0.05%
2020/09/17	19	78.68	3	79.47	76.70	16	3,841	0.42%
2020/09/16	4	77.93	1	80.20	77.80	3	3,740	0.08%
2020/09/15	38	78.24	7.4	80.27	79.00	30.6	3,633	0.84%
2020/09/14	9	79.73	114	80.18	81.20	-105	3,452	-3.04%	大賣/鉅額交易
2020/09/11	64	76.05	10	75.11	73.90	54	3,269	1.65%
2020/09/10	10	74.20	22	74.84	77.50	-12	3,043	-0.39%
2020/09/09	45	69.30	2	68.15	70.50	43	2,878	1.49%
2020/09/08	5	68.54	1	71.00	68.80	4	2,838	0.14%
2020/09/07	54	70.55	13	72.83	70.00	41	2,801	1.46%
2020/09/04	10	68.20	12	70.38	74.10	-2	2,558	-0.08%
2020/09/03	48	64.48	42	64.54	67.40	6	2,390	0.25%
2020/09/02	1	60.90	2	58.25	61.30	-1	2,263	-0.04%
2020/08/26	0	0.00	3	56.40	55.90	-3	2,311	-0.13%
2020/08/24	1	55.60	8	55.20	56.90	-7	2,290	-0.31%
2020/08/21	0	0.00	7	53.70	53.80	-7	2,262	-0.31%
2020/08/20	13	51.02	0	0.00	50.90	13	2,250	0.58%
2020/08/19	2	53.40	0	0.00	52.90	2	2,227	0.09%
2020/08/18	2	54.50	0	0.00	54.30	2	2,219	0.09%
2020/08/17	1	56.00	0	0.00	55.30	1	2,211	0.05%
2020/08/13	3	56.93	1	55.60	55.30	2	2,192	0.09%
2020/08/12	0	0.00	4	56.00	56.90	-4	2,173	-0.18%
2020/08/10	2	54.00	0	0.00	53.80	2	2,134	0.09%
2020/08/07	2	55.60	27	56.18	55.20	-25	2,123	-1.18%
2020/08/06	1	58.20	10	58.62	58.10	-9	2,088	-0.43%
2020/08/05	1	58.20	10	56.68	59.70	-9	2,029	-0.44%
2020/08/03	0	0.00	16	53.50	53.40	-16	1,960	-0.82%
2020/07/30	0	0.00	18	52.84	53.10	-18	1,949	-0.92%
2020/07/29	0	0.00	47	51.05	52.00	-47	1,940	-2.42%
2020/07/28	12	52.19	2	53.30	50.50	10	1,933	0.52%
2020/07/27	6	54.73	4	53.45	52.90	2	1,905	0.10%
2020/07/24	6	56.47	4	57.90	55.10	2	1,880	0.11%
2020/07/23	2	57.70	1	58.10	58.10	1	1,843	0.05%
2020/07/22	20	57.66	1.1	57.67	58.80	18.9	1,817	1.04%
2020/07/21	0	0.00	4	55.00	56.20	-4	1,772	-0.23%
2020/07/20	7	52.86	0	0.00	54.00	7	1,735	0.40%
2020/07/17	1	54.00	1	53.00	53.00	0	1,717	0.00%
2020/07/15	15	54.70	21	55.21	53.80	-6	1,662	-0.36%
2020/07/14	2	54.50	0	0.00	54.50	2	1,590	0.13%
2020/07/13	0	0.00	14	52.59	52.60	-14	1,545	-0.91%
2020/07/10	2	51.00	0	0.00	51.70	2	1,533	0.13%
2020/07/07	12	55.58	17	53.96	53.10	-5	1,435	-0.35%
2020/07/06	5	58.16	4	57.35	57.20	1	1,348	0.07%
2020/07/03	3	53.97	6	54.15	57.30	-3	1,201	-0.25%
2020/07/02	5	52.32	4	52.43	52.10	1	1,096	0.09%
2020/07/01	48	51.48	1	51.40	51.90	47	1,046	4.49%
2020/06/30	30	49.83	0	0.00	49.70	30	980	3.06%
2020/06/29	8	47.56	3	47.62	47.40	5	948	0.53%
2020/06/23	3	45.45	140	45.85	45.45	-137	921	-14.87%	大賣/鉅額交易
2020/06/22	0	0.00	5	47.82	47.30	-5	895	-0.56%
2020/06/19	1	48.00	1	49.10	47.70	0	886	0.00%
2020/06/18	22	47.87	0	0.00	48.15	22	870	2.53%
2020/06/17	11	47.98	2	49.85	47.75	9	842	1.07%
2020/06/16	39	49.59	0	0.00	50.00	39	773	5.04%
2020/06/15	26	47.29	0	0.00	46.75	26	724	3.59%
2020/06/12	32	45.87	1	43.50	47.25	31	701	4.42%
2020/06/11	50	45.82	23	46.54	46.00	27	681	3.96%
2020/06/10	1	44.35	5.3	45.89	47.05	-4.3	572	-0.74%
2020/06/08	0	0.00	6.1	43.99	43.40	-6.1	464	-1.32%
2020/06/05	0	0.00	8	41.63	41.90	-8	425	-1.88%
2020/03/19	0	0.00	35	20.50	20.60	-35	225	-15.51%
2020/03/17	35	21.86	0	0.00	22.75	35	208	16.81%
2020/02/26	0	0.00	2	29.55	30.10	-2	176	-1.13%
2019/12/27	0	0.00	0.1	33.45	33.45	-0.1	215	-0.03%
2019/12/20	0	0.00	2	34.80	34.70	-2	219	-0.91%
2019/12/16	0	0.00	3	34.90	35.15	-3	243	-1.23%
2019/12/09	0	0.00	1	34.15	34.15	-1	337	-0.30%
2019/11/01	0	0.00	0.1	33.65	33.60	-0.1	316	-0.03%
2019/10/29	1	35.60	1	35.70	35.00	0	316	0.00%
2019/10/28	1	35.35	0	0.00	35.90	1	313	0.32%
2019/10/18	2	35.10	0	0.00	35.00	2	305	0.65%
2019/10/04	0	0.00	4	35.10	35.25	-4	286	-1.40%
2019/09/24	0	0.00	3	33.00	33.35	-3	262	-1.14%
2019/09/23	4	33.68	0	0.00	33.35	4	261	1.53%
2019/09/20	1	35.90	0	0.00	35.30	1	249	0.40%
2019/09/19	0	0.00	3	34.30	34.45	-3	243	-1.23%
2019/09/18	6	36.30	5	35.50	35.25	1	236	0.42%
2019/09/17	6	35.69	0	0.00	35.05	6	226	2.65%
2019/09/16	0	0.00	1	32.55	33.30	-1	201	-0.50%
2019/09/11	1	32.75	0	0.00	32.95	1	175	0.57%
2019/06/12	0	0.00	1	28.55	28.60	-1	155	-0.64%
2019/06/04	0	0.00	4	28.70	28.70	-4	172	-2.32%
2019/06/03	0	0.00	1	28.45	28.70	-1	170	-0.59%
2019/04/17	1	29.90	0	0.00	29.85	1	272	0.37%
2019/03/04	1	31.85	0	0.00	31.80	1	295	0.34%
2019/02/22	1	31.00	0	0.00	31.05	1	275	0.36%
2019/02/14	3	29.40	0	0.00	30.00	3	266	1.12%
2019/01/29	3	31.13	0	0.00	30.80	3	292	1.02%
2018/12/24	0	31.05	0	0.00	31.00	0	458	0.00%
2018/11/21	3	26.80	0	0.00	27.30	3	398	0.75%
2018/10/19	0	0.00	55	29.84	30.10	-55	330	-16.63%
2018/10/12	2	27.35	0	0.00	27.50	2	375	0.53%
2018/08/14	3	38.50	0	0.00	38.50	3	667	0.45%
2018/08/13	5	39.70	0	0.00	37.50	5	665	0.75%
2018/08/02	5	42.21	0	0.00	42.00	5	680	0.73%
2018/07/30	0	0.00	1	43.90	43.65	-1	705	-0.14%
2018/07/25	1	44.90	8	45.15	44.90	-7	707	-0.99%
2018/07/19	5	44.40	5	44.89	44.50	0	710	0.00%
2018/07/10	0	0.00	10	42.55	42.10	-10	744	-1.34%
2018/07/06	0	0.00	55	42.95	42.35	-55	772	-7.12%
2018/07/05	16	41.55	0	0.00	42.30	16	777	2.06%
2018/07/03	21	42.57	0	0.00	42.00	21	900	2.33%
2018/06/29	33	42.60	0	0.00	43.00	33	894	3.69%
2018/06/21	0	0.00	1	43.00	43.00	-1	870	-0.11%
2018/06/20	1	42.15	0	0.00	42.15	1	860	0.12%
2018/06/05	0	0.00	21	39.39	39.45	-21	796	-2.64%
2018/06/04	0	0.00	1	40.20	41.00	-1	789	-0.13%
2018/05/30	24	37.83	0	0.00	38.00	24	840	2.86%
2018/05/25	1	38.85	0	0.00	38.80	1	909	0.11%
2018/05/24	11	39.12	0	0.00	39.10	11	932	1.18%
2018/05/23	1	39.85	0	0.00	39.60	1	945	0.11%
2018/05/22	30	39.82	0	0.00	40.20	30	967	3.10%
2018/05/21	5	39.55	0	0.00	40.00	5	984	0.51%
2018/05/10	0	0.00	1	41.90	41.95	-1	1,131	-0.09%
2018/05/09	0	0.00	5	42.20	41.95	-5	1,188	-0.42%
2018/05/08	1	41.45	0	0.00	40.90	1	1,199	0.08%
2018/05/02	0	40.15	0	0.00	39.90	0	1,349	0.00%
2018/04/24	5	40.50	0	0.00	40.10	5	1,379	0.36%
2018/04/20	5	43.38	0	0.00	43.35	5	1,360	0.37%
2018/04/18	5	44.30	0	0.00	44.00	5	1,366	0.37%
2018/04/12	1	45.25	0	0.00	45.05	1	1,386	0.07%
2018/04/09	13	49.18	13	49.28	49.50	0	1,479	0.00%
2018/03/29	0	0.00	1	43.80	43.90	-1	1,598	-0.06%
2018/03/22	3	45.60	2	44.93	45.00	1	1,653	0.06%
2018/03/21	1	44.80	7	46.00	46.00	-6	1,643	-0.37%
2018/03/20	5	43.65	0	0.00	43.85	5	1,628	0.31%
2018/03/16	1	45.60	0	0.00	45.25	1	1,632	0.06%
2018/03/13	6	45.39	0	0.00	45.45	6	1,679	0.36%
2018/03/12	5	45.42	1	45.40	45.80	4	1,749	0.23%
2018/03/09	2	46.75	0	0.00	46.35	2	1,790	0.11%
2018/03/08	1	46.60	1	47.05	46.95	0	1,802	0.00%
2018/03/06	5	46.80	3	47.32	48.05	2	1,810	0.11%
2018/03/05	0	0.00	2	48.20	47.60	-2	1,802	-0.11%
2018/02/27	2	49.50	0	0.00	48.20	2	1,800	0.11%
2018/02/26	0	0.00	6	48.60	48.95	-6	1,806	-0.33%
2018/02/23	0	0.00	4	48.20	47.20	-4	1,789	-0.22%
2018/02/22	2	46.40	8	47.25	47.15	-6	1,779	-0.34%
2018/02/21	0	0.00	11	45.50	45.65	-11	1,759	-0.63%
2018/02/09	5	39.75	5	41.73	42.20	0	1,757	0.00%
2018/02/07	3	42.85	0	0.00	42.90	3	1,801	0.17%
2018/02/06	11	44.00	0	0.00	42.85	11	1,785	0.62%
2018/02/05	13	45.75	0	0.00	47.60	13	1,744	0.75%
2018/02/01	0	0.00	6	48.35	47.00	-6	1,712	-0.35%
2018/01/31	3	46.10	1	46.55	46.95	2	1,654	0.12%
2018/01/30	3	46.90	10	47.05	47.00	-7	1,649	-0.42%
2018/01/29	6	48.18	6	47.88	47.45	0	1,639	0.00%
2018/01/26	1	46.25	0	0.00	47.25	1	1,585	0.06%
2018/01/25	20	47.45	20	47.16	45.10	0	1,552	0.00%
2018/01/23	0	0.00	6	44.00	43.95	-6	1,457	-0.41%
2018/01/19	0	0.00	1	42.40	42.05	-1	1,497	-0.07%
2018/01/15	3	42.40	0	0.00	43.00	3	1,530	0.20%
2018/01/12	1	44.00	13	43.75	43.00	-12	1,545	-0.78%
2018/01/11	2	42.00	0	0.00	42.30	2	1,551	0.13%
2018/01/09	3	42.05	0	0.00	42.30	3	1,570	0.19%
2018/01/08	13	43.00	0	0.00	42.70	13	1,591	0.82%
2018/01/03	15	45.25	10	44.60	45.40	5	1,602	0.31%
2018/01/02	0	0.00	12	40.84	41.80	-12	1,635	-0.73%