鈦昇 (8027)-中國信託券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.5
漲跌
▲1.0
漲幅
+1.09%
成交量
3,320張
產業
上櫃電機機械類股
180人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	94.50	20	94.06	92.50	-17	3,354	-0.51%
2024/05/03	6.2	95.11	1	91.90	91.50	5.2	3,407	0.15%
2024/05/02	1	93.90	0	0.00	94.10	1	3,466	0.03%
2024/04/30	1.3	92.81	0	0.00	92.70	1.3	3,713	0.04%
2024/04/29	5.2	92.50	0.2	92.60	92.40	5	3,790	0.13%
2024/04/26	6.1	94.63	4	93.33	92.60	2.1	3,896	0.05%
2024/04/25	1.2	96.33	7	97.01	94.50	-5.8	4,034	-0.14%
2024/04/24	47	94.41	82	95.20	97.70	-35	4,137	-0.84%
2024/04/23	8	92.40	4	91.33	91.10	4	4,134	0.10%
2024/04/22	3.2	92.11	9	92.03	90.20	-5.8	4,222	-0.14%
2024/04/19	9.2	94.24	3.5	93.97	94.60	5.7	4,352	0.13%
2024/04/18	6	99.10	13	99.68	99.60	-7	4,290	-0.16%
2024/04/17	2	99.55	3	99.73	99.20	-1	4,268	-0.02%
2024/04/16	11.1	93.98	1.1	93.86	94.60	10.1	4,217	0.24%
2024/04/15	4	97.63	4	99.03	96.60	0	4,193	0.00%
2024/04/12	9	99.98	3.1	100.61	100.50	5.9	4,184	0.14%
2024/04/11	9	97.71	4.2	99.71	99.50	4.8	4,166	0.11%
2024/04/10	2.3	94.53	4	93.85	95.50	-1.7	4,100	-0.04%
2024/04/09	8	94.99	5	94.94	93.80	3	4,093	0.07%
2024/04/08	5	98.58	17	96.93	98.10	-12	4,046	-0.30%
2024/04/03	6	99.82	15.7	101.26	102.50	-9.7	3,948	-0.24%
2024/04/02	5.2	98.16	0.3	97.36	98.10	5	3,829	0.13%
2024/04/01	15.2	96.21	1	96.70	96.00	14.2	3,761	0.38%
2024/03/29	1.3	92.30	0	0.00	93.40	1.3	3,725	0.03%
2024/03/28	5.2	93.32	4	92.10	91.60	1.2	3,701	0.03%
2024/03/27	0	0.00	1	94.90	95.90	-1	3,660	-0.03%
2024/03/26	1.5	93.13	0	0.00	92.20	1.5	3,629	0.04%
2024/03/25	45.1	95.57	0	0.00	94.70	45.1	3,606	1.25%
2024/03/22	2.3	92.08	0	0.00	91.90	2.3	3,585	0.06%
2024/03/20	4	95.30	8	94.24	93.00	-4	3,564	-0.11%
2024/03/19	6	95.80	5	96.44	95.50	1	3,543	0.03%
2024/03/18	1.6	91.84	3.1	91.42	91.70	-1.5	3,491	-0.04%
2024/03/15	3.8	90.52	2	89.80	89.50	1.8	3,467	0.05%
2024/03/14	11	92.65	3.4	91.77	91.80	7.6	3,432	0.22%
2024/03/13	2.1	96.98	3	95.53	94.80	-0.9	3,379	-0.03%
2024/03/12	6.1	98.89	0	0.00	99.00	6.1	3,331	0.18%
2024/03/11	1	94.70	10.1	98.38	97.80	-9.1	3,289	-0.28%
2024/03/08	43	95.47	41.9	95.42	93.70	1.1	3,237	0.04%
2024/03/07	28.8	99.38	11	99.85	100.00	17.8	3,160	0.56%
2024/03/06	5	97.18	13	97.12	97.80	-8	3,074	-0.26%
2024/03/05	8	94.03	18.1	95.11	96.40	-10.1	3,038	-0.33%
2024/03/04	5.8	98.68	1.4	97.30	95.40	4.4	2,995	0.15%
2024/03/01	4	99.00	7	97.19	97.30	-3	2,938	-0.10%
2024/02/29	2.2	96.96	3	97.70	97.60	-0.8	2,859	-0.03%
2024/02/27	25.5	98.38	16	97.68	96.10	9.5	2,840	0.33%
2024/02/26	7.2	101.71	11	102.50	103.00	-3.8	2,720	-0.14%
2024/02/23	15.6	98.29	15	98.78	98.90	0.6	2,594	0.02%
2024/02/22	12	94.62	6	95.68	95.10	6	2,461	0.24%
2024/02/21	1	95.70	11	94.28	95.10	-10	2,385	-0.42%
2024/02/20	3	94.00	1	95.00	95.10	2	2,349	0.09%
2024/02/19	5	94.56	4	92.95	93.60	1	2,296	0.04%
2024/02/16	5	93.16	14.4	94.10	94.90	-9.4	2,233	-0.42%
2024/02/15	4	91.78	5	91.42	91.30	-1	2,157	-0.05%
2024/02/05	1.8	89.63	1	89.70	89.50	0.8	2,096	0.04%
2024/02/02	1	90.00	20	89.04	88.10	-19	2,054	-0.92%
2024/02/01	5	90.30	41.1	89.72	89.40	-36.1	2,020	-1.79%
2024/01/31	27	90.38	19	91.28	90.60	8	1,985	0.40%
2024/01/30	2	88.80	3	88.67	88.80	-1	1,901	-0.05%
2024/01/29	3.2	87.78	4.2	87.96	87.70	-1.1	1,850	-0.06%
2024/01/26	28	88.45	14	87.55	87.00	14	1,814	0.77%
2024/01/25	24.2	87.31	26.2	87.85	88.30	-2	1,712	-0.11%
2024/01/24	39.2	91.78	22	92.27	87.60	17.2	1,612	1.06%
2024/01/23	7.2	86.76	35	87.77	88.30	-27.8	1,348	-2.06%
2024/01/22	45	84.53	37.2	86.05	86.20	7.8	1,259	0.62%
2024/01/19	21	83.31	18	83.79	84.70	3	1,127	0.27%
2024/01/18	73.2	78.15	34	80.83	82.20	39.2	957	4.09%
2024/01/17	23	79.85	4.2	78.45	79.20	18.9	820	2.30%
2024/01/16	20.2	79.40	44.3	80.07	80.10	-24.1	757	-3.18%
2024/01/15	22	78.62	14.3	78.08	78.90	7.7	650	1.18%
2024/01/10	0	0.00	1	71.00	70.70	-1	464	-0.22%
2024/01/08	0	0.00	12	71.30	71.70	-12	452	-2.65%
2024/01/05	2	72.70	6	71.95	72.20	-4	428	-0.93%
2024/01/04	1	68.20	1	69.10	68.60	0	394	0.00%
2024/01/03	0	0.00	3	69.03	69.10	-3	393	-0.76%
2024/01/02	2	68.50	0	0.00	68.10	2	412	0.48%
2023/12/21	1	63.60	0	0.00	62.40	1	434	0.23%
2023/12/19	0	0.00	7.4	62.82	62.90	-7.4	468	-1.58%
2023/12/18	0	0.00	0.1	64.00	63.40	-0.1	473	-0.02%
2023/12/14	1	67.50	0	0.00	65.60	1	523	0.19%
2023/12/12	0	0.00	3	65.80	66.00	-3	525	-0.57%
2023/12/11	0	0.00	4	66.20	65.90	-4	532	-0.75%
2023/12/08	0	0.00	1	66.80	66.80	-1	536	-0.19%
2023/12/06	0	0.00	10	66.90	67.30	-10	558	-1.79%
2023/12/05	0	0.00	5	66.30	65.40	-5	562	-0.89%
2023/11/29	5	68.54	8	69.50	68.30	-3	617	-0.49%
2023/11/27	0.5	68.50	0	0.00	68.00	0.5	651	0.08%
2023/11/22	1	67.10	6	67.70	67.80	-5	692	-0.72%
2023/11/20	0.1	66.00	0	0.00	66.00	0.1	974	0.01%
2023/11/13	0.4	64.50	0	0.00	63.70	0.4	1,294	0.03%
2023/11/06	0	0.00	1	65.50	65.70	-1	1,554	-0.06%
2023/10/26	4	63.40	0	0.00	63.50	4	2,705	0.15%
2023/10/23	1	64.00	1	62.70	62.50	0	2,771	0.00%
2023/10/20	0	0.00	35	62.07	62.60	-35	2,810	-1.25%
2023/10/18	0	0.00	15	62.82	61.30	-15	2,866	-0.52%
2023/10/16	0	0.00	2	62.75	63.00	-2	2,917	-0.07%
2023/10/11	1	63.50	38	63.50	63.20	-37	3,067	-1.21%
2023/10/06	18	65.59	5	64.56	63.80	13	3,066	0.42%
2023/10/04	7	68.67	0	0.00	68.40	7	3,033	0.23%
2023/10/03	0	0.00	12	70.12	70.00	-12	3,048	-0.39%
2023/10/02	17	71.36	32	70.28	71.20	-15	3,048	-0.49%
2023/09/28	2	70.80	1	70.70	70.50	1	3,037	0.03%
2023/09/26	1	68.90	0	0.00	68.80	1	3,047	0.03%
2023/09/25	20	71.54	0	0.00	70.20	20	3,050	0.66%
2023/09/22	4	69.80	0	0.00	70.00	4	3,030	0.13%
2023/09/21	6	67.60	1	68.00	67.20	5	3,020	0.17%
2023/09/20	9	69.16	0	0.00	68.40	9	3,015	0.30%
2023/09/19	14	69.95	21	70.48	69.60	-7	2,997	-0.23%
2023/09/18	0	0.00	0.2	67.60	67.70	-0.2	2,980	-0.01%
2023/09/15	13	68.43	11	68.55	68.40	2	2,981	0.07%
2023/09/14	20	68.25	6	68.90	68.70	14	2,986	0.47%
2023/09/13	1	67.20	0	0.00	67.20	1	2,999	0.03%
2023/09/08	0	0.00	6	69.33	68.90	-6	3,059	-0.20%
2023/09/04	2.1	69.49	120.1	69.06	69.10	-118	3,248	-3.63%	大賣/鉅額交易
2023/09/01	3	72.40	5	72.14	72.00	-2	3,322	-0.06%
2023/08/31	23	72.68	2.4	72.38	73.30	20.6	3,367	0.61%
2023/08/30	8	72.81	40	72.56	72.40	-32	3,397	-0.94%
2023/08/29	0	0.00	1	73.30	73.80	-1	3,427	-0.03%
2023/08/28	24	73.58	1	74.00	72.90	23	3,423	0.67%
2023/08/25	11	75.52	4	75.33	74.80	7	3,394	0.21%
2023/08/24	49.3	77.43	33	78.19	76.90	16.3	3,320	0.49%
2023/08/23	37	74.46	77	74.96	75.20	-40	3,104	-1.29%
2023/08/22	1	69.90	1	69.90	68.90	0	2,980	0.00%
2023/08/21	6	70.35	1.3	70.44	69.70	4.7	2,962	0.16%
2023/08/18	75	72.61	7	72.04	71.80	68	2,932	2.32%
2023/08/17	34	73.56	20	74.09	74.10	14	2,893	0.48%
2023/08/16	51	72.39	17	72.01	72.50	34	2,773	1.23%
2023/08/15	1	69.60	2	68.90	68.60	-1	2,659	-0.04%
2023/08/14	6	67.97	3	67.90	67.20	3	2,633	0.11%
2023/08/11	22	68.97	82	68.07	69.20	-60	2,604	-2.30%
2023/08/10	29	67.14	7	67.19	67.10	22	2,550	0.86%
2023/08/09	73	70.21	31	70.83	70.20	42	2,505	1.68%
2023/08/08	114	74.50	108	74.14	74.50	6	2,423	0.25%	大買/大賣/
2023/08/07	76	73.33	156.2	73.89	75.00	-80.2	2,170	-3.69%	大賣/
2023/08/04	45	66.95	159	67.29	68.20	-114	1,967	-5.80%	大賣/鉅額交易
2023/08/02	0	0.00	6	63.42	62.00	-6	1,858	-0.32%
2023/08/01	59	69.98	80	71.00	64.60	-21	1,839	-1.14%
2023/07/31	71.3	67.11	138	67.66	68.50	-66.7	1,593	-4.19%	大賣/
2023/07/28	5	62.14	5	62.06	62.70	0	1,411	0.00%
2023/07/27	1	62.00	2	61.80	61.60	-1	1,389	-0.07%
2023/07/26	20	63.14	2	62.80	62.50	18	1,374	1.31%
2023/07/25	22	64.74	30	63.98	63.40	-8	1,348	-0.59%
2023/07/24	13	63.97	54.2	64.01	63.00	-41.2	1,313	-3.14%
2023/07/21	1	61.60	4	60.93	61.10	-3	1,261	-0.24%
2023/07/20	61	61.48	30	61.97	61.40	31	1,249	2.48%
2023/07/19	1	62.30	4	60.18	59.70	-3	1,216	-0.25%
2023/07/18	58.2	63.74	21	63.23	62.00	37.2	1,195	3.11%
2023/07/17	1.2	62.50	20	61.80	62.20	-18.8	1,131	-1.66%
2023/07/14	21	58.51	40	60.99	61.00	-19	1,091	-1.74%
2023/07/13	0	0.00	2	57.95	57.00	-2	1,047	-0.19%
2023/07/11	0	0.00	1	56.30	56.00	-1	1,035	-0.10%
2023/07/10	2	57.40	10	56.50	57.20	-8	1,031	-0.78%
2023/07/07	0	0.00	5	55.40	54.80	-5	1,013	-0.49%
2023/07/06	40	56.70	20	56.61	56.50	20	1,012	1.98%
2023/07/05	0	0.00	5	56.40	56.40	-5	1,009	-0.50%
2023/07/04	40	58.16	27	58.17	57.90	13	1,017	1.28%
2023/07/03	32	57.50	39	57.05	57.00	-7	1,001	-0.70%
2023/06/30	10	57.38	10	57.90	57.80	0	992	0.00%
2023/06/29	0	0.00	2	58.60	58.20	-2	989	-0.20%
2023/06/26	10	59.15	5	58.70	58.30	5	986	0.51%
2023/06/21	20	61.25	1	61.00	60.70	19	972	1.95%
2023/06/20	0	0.00	1	61.20	60.60	-1	970	-0.10%
2023/06/19	4	62.00	10	62.06	61.90	-6	964	-0.62%
2023/06/16	22	63.38	10.2	62.94	61.80	11.8	945	1.25%
2023/06/15	0	0.00	10	60.80	60.30	-10	891	-1.12%
2023/06/14	0.3	61.50	0	0.00	61.30	0.3	874	0.03%
2023/06/13	1	62.80	17	61.98	61.30	-16	863	-1.85%
2023/06/12	0	0.00	3	58.77	60.90	-3	794	-0.38%
2023/06/09	15	60.97	4	59.90	60.10	11	764	1.44%
2023/06/08	23.6	61.50	45	60.94	61.30	-21.4	737	-2.90%
2023/06/07	24	58.85	21	60.23	59.10	3	629	0.48%
2023/06/06	0.3	55.60	11.2	57.56	55.80	-10.9	520	-2.09%
2023/06/05	20	55.56	2	55.50	55.60	18	452	3.98%
2023/06/02	15	52.90	1	54.00	52.10	14	406	3.44%
2023/06/01	2	49.53	0	0.00	49.80	2	357	0.56%
2023/05/29	0	0.00	7	46.01	45.85	-7	341	-2.05%
2023/05/19	1	45.60	3	45.30	45.60	-2	357	-0.56%
2023/05/18	0	0.00	5	45.00	44.90	-5	356	-1.40%
2023/05/12	7	43.64	7.5	42.58	44.00	-0.5	345	-0.14%
2023/05/11	5	42.00	5	43.04	42.05	0	341	0.00%
2023/05/10	1	43.50	0	0.00	43.00	1	329	0.30%
2023/05/08	0	0.00	16	46.30	46.45	-16	306	-5.22%
2023/05/04	13	49.90	0	0.00	50.30	13	286	4.54%
2023/04/27	2	50.00	0	0.00	51.00	2	278	0.72%
2023/04/26	0	50.80	0	0.00	51.00	0	267	0.02%
2023/04/24	4	51.15	0	0.00	51.60	4	262	1.52%
2023/04/20	10	53.10	0	0.00	52.40	10	256	3.89%
2023/04/19	0	0.00	0	55.00	54.50	0	255	-0.02%
2023/04/10	0	56.70	0	0.00	56.20	0	235	0.00%
2023/04/07	21	55.97	2	55.00	56.60	19	228	8.31%
2023/04/06	0	53.90	0	0.00	53.90	0	209	0.00%
2023/03/28	2	52.90	0	0.00	53.20	2	216	0.92%
2023/03/27	0	0.00	2	54.30	54.10	-2	214	-0.93%
2023/03/22	0	0.00	1	52.90	53.30	-1	208	-0.48%
2023/03/16	0	0.00	2	50.20	49.85	-2	209	-0.96%
2023/03/13	1	50.90	0	0.00	51.10	1	216	0.46%
2023/03/10	0	0.00	6	52.00	51.90	-6	217	-2.75%
2023/03/09	0	0.00	5	53.30	53.30	-5	223	-2.23%
2023/03/07	0	0.00	5	53.20	53.60	-5	233	-2.14%
2023/02/20	8	53.81	0	0.00	53.90	8	237	3.37%
2023/02/15	0	0.00	5	52.50	52.50	-5	247	-2.02%
2023/02/10	0.2	53.50	0	0.00	52.80	0.2	258	0.08%
2023/02/08	1	53.40	0	0.00	53.30	1	266	0.38%
2023/02/02	5	53.50	0	0.00	53.80	5	278	1.80%
2023/01/16	0	0.00	2	50.35	50.50	-2	307	-0.65%
2023/01/13	0	0.00	1	50.20	50.20	-1	310	-0.32%
2022/12/22	0	0.00	1	52.00	53.00	-1	384	-0.26%
2022/12/20	2	51.35	0	0.00	51.90	2	395	0.51%
2022/12/13	1	54.50	0	0.00	53.80	1	406	0.25%
2022/12/12	1	53.30	0	0.00	54.50	1	413	0.24%
2022/12/09	3	55.00	0	0.00	54.30	3	420	0.71%
2022/12/08	10	56.30	0	0.00	55.40	10	441	2.27%
2022/12/07	0	0.00	1	54.60	54.60	-1	446	-0.22%
2022/12/02	2	56.80	0	0.00	56.80	2	449	0.45%
2022/11/30	0	0.00	1	57.20	57.60	-1	462	-0.22%
2022/11/25	0	0.00	3	54.90	54.90	-3	465	-0.64%
2022/11/22	0	0.00	9	53.08	53.30	-9	483	-1.86%
2022/11/16	1.2	55.00	0	0.00	55.10	1.2	520	0.23%
2022/11/01	0	0.00	11	51.93	52.20	-11	573	-1.92%
2022/10/26	10	50.70	14	50.40	50.10	-4	573	-0.70%
2022/10/20	0	0.00	7	51.50	51.80	-7	549	-1.27%
2022/10/19	0	0.00	5	52.50	52.30	-5	548	-0.91%
2022/10/12	0	0.00	56	51.18	51.40	-56	538	-10.39%
2022/10/11	1	52.20	0	0.00	52.20	1	534	0.19%
2022/09/30	0.1	54.00	0	0.00	54.40	0.1	541	0.02%
2022/09/29	0	0.00	3	54.00	53.60	-3	540	-0.56%
2022/09/28	0	0.00	0.1	55.40	53.50	-0.1	538	-0.01%
2022/09/26	3	59.10	0	0.00	58.00	3	530	0.57%
2022/09/22	2.1	60.04	2	60.60	60.60	0.1	534	0.02%
2022/09/20	6	61.80	0	0.00	61.40	6	553	1.08%
2022/09/19	1	61.10	6	61.20	61.00	-5	557	-0.90%
2022/09/16	3	62.67	0	0.00	62.60	3	554	0.54%
2022/09/15	16	66.03	0	0.00	63.90	16	556	2.88%
2022/09/14	1	65.70	0	0.00	65.80	1	547	0.18%
2022/09/12	1	65.50	0	0.00	65.20	1	561	0.18%
2022/09/07	0.1	64.60	2	65.30	64.00	-1.9	595	-0.32%
2022/09/06	7	67.29	1	68.30	66.00	6	595	1.01%
2022/09/05	1.1	70.99	0	0.00	70.80	1.1	585	0.18%
2022/08/31	0	0.00	1	73.10	73.90	-1	593	-0.17%
2022/08/30	2	71.95	11	72.69	72.80	-9	602	-1.49%
2022/08/26	2	73.75	20	73.40	73.70	-18	629	-2.86%
2022/08/25	7	71.77	7	73.04	71.50	0	691	0.00%
2022/08/18	5	70.70	37	70.85	70.80	-32	836	-3.83%
2022/08/17	0	0.00	20	69.49	69.50	-20	854	-2.34%
2022/08/16	4	67.00	5.2	67.90	67.50	-1.2	856	-0.14%
2022/08/15	0	0.00	5	67.52	67.60	-5	857	-0.58%
2022/08/12	0	0.00	5	64.42	64.70	-5	856	-0.58%
2022/08/11	0	0.00	5	62.40	61.80	-5	858	-0.58%
2022/08/10	0	0.00	2	61.95	61.70	-2	881	-0.23%
2022/08/08	20	61.55	0.1	60.80	61.60	20	898	2.22%
2022/08/05	0	0.00	2	65.55	65.40	-2	886	-0.23%
2022/08/04	4	63.38	3	64.10	64.60	1	895	0.11%
2022/08/02	8	64.49	0	0.00	64.00	8	917	0.87%
2022/07/29	0	0.00	3	67.73	67.20	-3	969	-0.31%
2022/07/28	34	67.78	0	0.00	66.70	34	974	3.49%
2022/07/27	1	66.00	0	0.00	67.10	1	981	0.10%
2022/07/26	2	66.95	1	67.00	66.30	1	990	0.10%
2022/07/25	4	66.60	0	0.00	67.00	4	997	0.40%
2022/07/22	0.1	67.00	0	0.00	67.20	0.1	997	0.01%
2022/07/19	0.1	65.20	0	0.00	65.10	0.1	1,010	0.01%
2022/07/18	3	65.37	0	0.00	65.60	3	1,013	0.30%
2022/07/15	0.1	64.00	0	0.00	65.40	0.1	1,020	0.00%
2022/07/12	5	61.20	0	0.00	59.00	5	1,009	0.50%
2022/07/08	0	0.00	1	62.80	63.50	-1	1,010	-0.10%
2022/07/06	5	64.44	6	62.40	62.40	-1	1,004	-0.10%
2022/07/01	5	64.20	0	0.00	64.10	5	1,054	0.47%
2022/06/30	7	66.69	0	0.00	66.70	7	1,062	0.66%
2022/06/29	6	67.33	5	68.00	67.50	1	1,090	0.09%
2022/06/28	14	67.37	5	67.60	67.20	9	1,088	0.83%
2022/06/24	0	0.00	2	64.80	64.10	-2	1,092	-0.18%
2022/06/23	7	64.46	0	0.00	64.20	7	1,094	0.64%
2022/06/22	27	65.83	10	65.74	65.10	17	1,088	1.56%
2022/06/21	16	66.53	0	0.00	67.30	16	1,080	1.48%
2022/06/20	22	68.23	24	67.99	67.00	-2	1,075	-0.19%
2022/06/17	34	70.02	2	70.00	70.10	32	1,064	3.01%
2022/06/16	8	73.01	0	0.00	71.70	8	1,049	0.76%
2022/06/15	27	74.65	0	0.00	74.10	27	1,028	2.63%
2022/06/14	17	74.69	18	75.67	75.90	-1	1,023	-0.10%
2022/06/13	10	76.25	13	75.87	75.80	-3	1,016	-0.30%
2022/06/09	15	77.74	5	78.00	78.00	10	1,005	0.99%
2022/06/07	0	0.00	3	78.50	78.50	-3	985	-0.30%
2022/06/06	11	79.52	1	79.70	79.00	10	975	1.03%
2022/06/02	6	82.68	7.3	82.53	81.30	-1.3	954	-0.14%
2022/06/01	0	0.00	2.1	82.24	81.50	-2.1	882	-0.23%
2022/05/31	16	81.08	44.2	81.19	81.70	-28.2	861	-3.28%
2022/05/30	10	78.27	31	79.09	79.30	-21	814	-2.58%
2022/05/27	2	77.60	1	77.20	77.20	1	810	0.12%
2022/05/26	0.6	77.80	0	0.00	77.90	0.6	781	0.08%
2022/05/25	2	78.20	37	78.40	78.40	-35	764	-4.58%
2022/05/24	7	75.81	11	76.33	74.40	-4	744	-0.54%
2022/05/20	1	76.60	0	0.00	76.20	1	735	0.14%
2022/05/19	0.2	73.90	24	77.02	77.00	-23.8	733	-3.25%
2022/05/18	33	76.95	45	77.32	75.90	-12	729	-1.65%
2022/05/17	3.2	75.49	5.1	75.74	75.90	-1.9	712	-0.26%
2022/05/16	0	0.00	3	72.60	74.00	-3	705	-0.43%
2022/05/13	1	70.80	1	71.40	70.90	0	701	0.00%
2022/05/12	10	71.53	0	0.00	70.50	10	708	1.41%
2022/05/11	0	0.00	1	73.80	73.60	-1	699	-0.14%
2022/05/10	21	72.84	27	73.32	74.60	-6	699	-0.86%
2022/05/09	1	76.20	11	75.88	75.10	-10	683	-1.46%
2022/05/06	1	75.50	22	74.98	75.00	-21	666	-3.15%
2022/05/05	0	0.00	32	72.61	72.50	-32	642	-4.98%
2022/05/04	21	73.33	0	0.00	73.00	21	641	3.27%
2022/05/03	1	74.00	1	75.40	75.00	0	640	0.00%
2022/04/29	0	0.00	5	74.70	74.90	-5	638	-0.78%
2022/04/28	0	0.00	5	73.00	73.30	-5	640	-0.78%
2022/04/27	8.1	71.62	18	71.98	73.10	-9.9	649	-1.53%
2022/04/26	15	75.63	0	0.00	73.70	15	644	2.33%
2022/04/25	0	0.00	15	74.23	74.90	-15	644	-2.33%
2022/04/21	8	75.28	18	74.69	74.80	-10	679	-1.47%
2022/04/15	0	0.00	9	72.40	71.20	-9	740	-1.22%
2022/04/14	1	73.40	14	73.11	73.10	-13	762	-1.71%
2022/04/13	0	0.00	12	70.93	71.50	-12	788	-1.52%
2022/04/12	1	70.60	78	70.74	70.60	-77	817	-9.42%
2022/04/11	3	71.70	10	71.61	71.20	-7	875	-0.80%
2022/04/08	2	74.00	0	0.00	73.80	2	897	0.22%
2022/04/07	41	77.80	22	74.52	72.50	19	985	1.93%
2022/04/06	51	79.80	14	78.09	78.20	37	1,072	3.45%
2022/04/01	41	79.61	25	79.39	79.60	16	1,070	1.50%
2022/03/31	0	0.00	28	77.16	77.50	-28	1,044	-2.68%
2022/03/30	10	76.62	1	75.20	76.40	9	1,047	0.86%
2022/03/29	7	75.09	11	75.14	74.90	-4	1,071	-0.37%
2022/03/28	9	74.00	26	73.85	74.40	-17	1,072	-1.59%
2022/03/25	17	72.79	1	73.70	73.10	16	1,074	1.49%
2022/03/24	4	73.20	27	72.99	73.10	-23	1,094	-2.10%
2022/03/23	4	71.30	5	72.18	71.30	-1	1,109	-0.09%
2022/03/22	15	71.47	2	71.80	71.60	13	1,146	1.13%
2022/03/17	10	68.83	0	0.00	68.70	10	1,194	0.84%
2022/03/16	0	0.00	2	66.85	66.70	-2	1,199	-0.17%
2022/03/15	0	0.00	7.4	67.47	67.00	-7.4	1,206	-0.61%
2022/03/10	3	70.37	9	70.70	70.00	-6	1,227	-0.49%
2022/03/08	1	67.80	14	68.05	67.80	-13	1,279	-1.02%
2022/03/07	32	69.18	22	69.76	69.10	10	1,272	0.79%
2022/03/04	1	74.20	16	74.31	72.70	-15	1,267	-1.18%
2022/03/03	29	75.20	14.2	74.75	75.20	14.8	1,269	1.17%
2022/03/02	47.3	72.96	27	74.33	74.30	20.3	1,262	1.61%
2022/03/01	13	70.56	0	0.00	70.60	13	1,284	1.01%
2022/02/25	0.1	68.80	0	0.00	68.70	0.1	1,283	0.01%
2022/02/24	0.2	69.60	18	68.96	68.30	-17.8	1,293	-1.38%
2022/02/17	12	73.71	0	0.00	72.90	12	1,315	0.91%
2022/02/14	0	0.00	22	71.69	70.40	-22	1,296	-1.70%
2022/02/10	0	0.00	5	74.02	74.00	-5	1,281	-0.39%
2022/02/09	10	75.47	2	74.90	75.30	8	1,277	0.63%
2022/02/08	77.1	74.87	40	75.24	75.10	37.1	1,276	2.90%
2022/01/26	1	71.00	7	69.87	69.90	-6	1,287	-0.47%
2022/01/25	5	70.00	0	0.00	70.00	5	1,281	0.39%
2022/01/24	2	71.80	6	70.90	71.90	-4	1,276	-0.31%
2022/01/21	6	74.35	16	74.00	73.10	-10	1,266	-0.79%
2022/01/20	0.5	75.50	0	0.00	75.00	0.5	1,255	0.04%
2022/01/19	0	0.00	8	75.20	75.40	-8	1,246	-0.64%
2022/01/18	0.5	77.70	0	0.00	75.90	0.5	1,242	0.04%
2022/01/17	15	76.03	16	77.00	77.00	-1	1,231	-0.08%
2022/01/14	1	74.90	25	75.92	75.30	-24	1,220	-1.97%
2022/01/13	21	80.40	12	80.32	79.70	9	1,181	0.76%
2022/01/12	26	82.34	18	82.83	81.70	8	1,164	0.69%
2022/01/11	3	80.87	11	80.11	79.60	-8	1,132	-0.71%
2022/01/10	1	81.66	5	82.10	81.30	-4	1,117	-0.35%
2022/01/07	12	80.53	9	80.26	80.70	3	1,104	0.27%
2022/01/06	11	83.35	0	0.00	83.10	11	1,079	1.02%
2022/01/05	20	84.70	7	83.59	85.10	13	1,054	1.23%
2022/01/04	49.3	86.43	25	86.20	84.40	24.3	1,029	2.36%
2022/01/03	28	84.41	4	84.03	82.30	24	968	2.48%
2021/12/30	70.2	84.92	26	85.05	85.00	44.2	943	4.69%
2021/12/29	35	84.26	65	83.43	85.20	-30	853	-3.52%
2021/12/28	28	78.72	0	0.00	77.80	28	726	3.85%
2021/12/27	25	76.66	10	77.70	77.70	15	722	2.08%
2021/12/24	10	78.00	10	76.90	76.90	0	728	0.00%
2021/12/23	58	77.12	21	77.76	77.50	37	726	5.09%
2021/12/22	2	75.00	5	75.02	75.00	-3	696	-0.43%
2021/12/21	2	75.55	1	75.90	76.00	1	686	0.15%
2021/12/20	18.1	75.93	28	76.43	76.50	-10	683	-1.46%
2021/12/17	27	75.37	15	75.71	75.80	12	667	1.80%
2021/12/16	66	74.94	11	76.32	76.50	55	652	8.43%
2021/12/15	0	0.00	10	73.30	73.90	-10	612	-1.63%
2021/12/14	7	73.13	18	72.89	72.50	-11	602	-1.83%
2021/12/13	80	73.50	15	73.51	73.50	65	579	11.21%
2021/12/10	26	71.43	10	71.90	71.90	16	555	2.88%
2021/12/09	65	70.74	0	0.00	71.50	65	555	11.71%
2021/12/08	6	69.83	1	69.60	69.40	5	549	0.91%
2021/12/07	24	70.73	0	0.00	70.20	24	547	4.39%
2021/12/06	12	72.46	0	0.00	72.60	12	534	2.24%
2021/12/03	29	73.88	10	73.00	73.00	19	531	3.58%
2021/12/02	76	70.88	39	71.08	70.80	37	493	7.50%
2021/12/01	2	68.00	0	0.00	68.20	2	482	0.41%
2021/11/29	19	67.92	0	0.00	66.70	19	484	3.92%
2021/11/26	20	69.41	10.5	69.59	69.10	9.5	479	1.98%
2021/11/25	12	71.07	21	72.69	70.10	-9	466	-1.93%
2021/11/24	1	71.10	2	70.65	70.60	-1	422	-0.24%
2021/11/23	5	71.20	4	70.58	70.90	1	418	0.24%
2021/11/22	64	71.03	2	71.00	70.50	62	406	15.27%
2021/11/19	0	0.00	14	68.47	68.70	-14	390	-3.58%
2021/11/18	44	67.64	43	68.83	68.70	1	385	0.26%
2021/11/17	0	0.00	6	65.17	65.50	-6	363	-1.65%
2021/11/12	2	64.00	0	0.00	63.70	2	385	0.52%
2021/11/11	0	0.00	3	65.13	64.30	-3	395	-0.76%
2021/11/10	10	65.30	12	64.54	64.40	-2	410	-0.49%
2021/11/08	0	0.00	7.1	66.10	64.50	-7.1	447	-1.59%
2021/11/05	4	67.30	1	67.00	67.00	3	457	0.66%
2021/11/04	6.1	67.22	5	66.70	67.00	1.1	464	0.24%
2021/11/03	10	64.60	0	0.00	65.00	10	454	2.20%
2021/11/01	0	0.00	18	63.69	64.40	-18	457	-3.94%
2021/10/29	0	0.00	3	62.63	62.50	-3	461	-0.65%
2021/10/27	0	0.00	5	61.74	62.40	-5	468	-1.07%
2021/10/26	0	0.00	3	62.60	62.40	-3	475	-0.63%
2021/10/25	0	0.00	4	62.90	62.80	-4	481	-0.83%
2021/10/18	5	61.90	0	0.00	62.10	5	584	0.86%
2021/10/15	7	62.76	0	0.00	63.20	7	604	1.16%
2021/10/13	1	62.70	9	62.68	61.80	-8	677	-1.18%
2021/10/12	19	62.71	0	0.00	62.70	19	708	2.68%
2021/10/08	7	64.50	0	0.00	63.50	7	753	0.93%
2021/10/06	19	64.38	2	65.30	63.60	17	845	2.01%
2021/10/05	9	64.70	9	65.60	65.60	0	928	0.00%
2021/10/04	26	64.43	0	0.00	65.80	26	937	2.77%
2021/10/01	8	66.08	0	0.00	65.60	8	940	0.85%
2021/09/27	0	0.00	1	68.00	67.30	-1	992	-0.10%
2021/09/10	0	0.00	1	64.70	64.40	-1	1,008	-0.10%
2021/09/08	1	61.50	0	0.00	61.30	1	1,013	0.10%
2021/09/01	0	0.00	1	66.00	66.80	-1	1,015	-0.10%
2021/08/31	0	0.00	1	65.60	65.70	-1	1,015	-0.10%
2021/08/18	1	62.00	0	0.00	63.00	1	1,066	0.09%
2021/08/16	2	60.70	2	57.90	60.20	0	1,056	0.00%
2021/08/13	4	62.50	2	61.60	60.50	2	1,047	0.19%
2021/08/11	1	66.50	0	0.00	66.00	1	1,019	0.10%
2021/08/10	2	69.10	0	0.00	67.30	2	1,023	0.20%
2021/08/09	2	68.50	0	0.00	68.50	2	1,048	0.19%
2021/07/30	30	70.31	2	71.00	69.10	28	1,129	2.48%
2021/07/29	0	0.00	30	69.53	70.50	-30	1,128	-2.66%
2021/07/28	3	68.67	1	69.50	69.10	2	1,137	0.18%
2021/07/27	4	75.40	0	0.00	72.50	4	1,139	0.35%
2021/07/26	0	0.00	1	75.00	75.80	-1	1,127	-0.09%
2021/07/23	2	74.60	0	0.00	73.00	2	1,111	0.18%
2021/07/21	0	0.00	4	73.85	73.00	-4	1,099	-0.36%
2021/07/20	8	76.10	7	75.21	74.70	1	1,088	0.09%
2021/07/19	2	80.90	1.1	79.94	77.80	1	1,062	0.09%
2021/07/16	1	77.10	9	77.68	78.70	-8	1,037	-0.77%
2021/07/15	10	78.20	3	79.03	78.80	7	1,007	0.69%
2021/07/13	5.1	73.84	29	79.04	73.50	-24	935	-2.56%
2021/07/12	4	76.05	25	77.27	77.70	-21	881	-2.38%
2021/07/09	0	0.00	1	67.70	70.70	-1	797	-0.13%
2021/07/08	2	69.60	0	0.00	68.70	2	797	0.25%
2021/07/07	15	69.69	2	69.90	69.60	13	792	1.64%
2021/07/05	0	0.00	5	70.36	70.20	-5	778	-0.64%
2021/07/02	1	67.10	0	0.00	67.90	1	755	0.13%
2021/06/30	2	67.25	0	0.00	67.20	2	780	0.26%
2021/06/28	5	68.30	0	0.00	67.30	5	795	0.63%
2021/06/23	1	68.80	0	0.00	68.30	1	821	0.12%
2021/06/11	5	71.20	0	0.00	70.20	5	886	0.56%
2021/06/03	0	0.00	15	75.70	76.10	-15	1,023	-1.46%
2021/06/02	10	71.50	0	0.00	70.50	10	1,014	0.99%
2021/06/01	12	74.75	10	75.70	73.60	2	1,004	0.20%
2021/05/25	3	71.60	0	0.00	71.90	3	1,006	0.30%
2021/05/24	0	0.00	1	70.10	68.90	-1	1,010	-0.10%
2021/05/21	1	69.60	0	0.00	69.60	1	1,023	0.10%
2021/05/18	1	63.90	1	67.00	67.00	0	1,043	0.00%
2021/05/17	1	61.40	4	62.10	61.40	-3	1,037	-0.29%
2021/05/12	11	71.31	0	0.00	68.70	11	987	1.11%
2021/05/11	10	74.20	1	74.40	72.30	9	974	0.92%
2021/05/10	0	0.00	2	78.95	78.60	-2	975	-0.21%
2021/05/07	1	77.30	1	77.80	81.80	0	971	0.00%
2021/05/06	1	75.90	0	0.00	74.80	1	956	0.10%
2021/05/05	0	0.00	4	75.70	73.20	-4	954	-0.42%
2021/05/04	4	73.18	0	0.00	73.00	4	960	0.42%
2021/05/03	0	0.00	11	80.43	79.00	-11	938	-1.17%
2021/04/29	5	81.50	1	82.30	81.80	4	937	0.43%
2021/04/27	0	0.00	1	81.30	81.00	-1	998	-0.10%
2021/04/23	4	82.25	1	81.60	81.40	3	1,032	0.29%
2021/04/22	0	0.00	1	84.10	81.00	-1	1,077	-0.09%
2021/04/21	0	0.00	1	85.20	85.10	-1	1,097	-0.09%
2021/04/19	7	85.40	0	0.00	85.20	7	1,158	0.60%
2021/04/16	5	86.20	0	0.00	85.50	5	1,162	0.43%
2021/04/15	14	86.79	2	86.60	86.60	12	1,196	1.00%
2021/04/14	0	0.00	3	83.57	85.80	-3	1,230	-0.24%
2021/04/13	11	89.34	0	0.00	87.20	11	1,329	0.83%
2021/04/12	0	0.00	1	92.00	89.00	-1	1,349	-0.07%
2021/04/09	69	93.66	0	0.00	91.00	69	1,400	4.93%
2021/04/08	12	92.97	0	0.00	92.90	12	1,407	0.85%
2021/04/07	0	0.00	1	94.50	94.80	-1	1,414	-0.07%
2021/04/06	1	94.60	37	93.50	93.70	-36	1,409	-2.55%
2021/04/01	0	0.00	4	92.30	92.00	-4	1,431	-0.28%
2021/03/31	0	0.00	10	92.80	91.90	-10	1,467	-0.68%
2021/03/30	3	92.30	0	0.00	92.80	3	1,464	0.20%
2021/03/29	2	88.60	0	0.00	88.70	2	1,454	0.14%
2021/03/26	1	88.70	0	0.00	89.10	1	1,461	0.07%
2021/03/25	4	89.95	2	89.35	87.70	2	1,468	0.14%
2021/03/24	0	0.00	1	89.50	89.50	-1	1,476	-0.07%
2021/03/23	1	89.30	1	92.10	87.90	0	1,479	0.00%
2021/03/19	2	92.30	0	0.00	92.10	2	1,500	0.13%
2021/03/17	0.2	92.00	2	90.70	91.80	-1.8	1,573	-0.12%
2021/03/16	6	93.80	0	0.00	90.80	6	1,708	0.35%
2021/03/15	10	93.06	1	93.00	93.50	9	1,857	0.48%
2021/03/12	6	86.00	0	0.00	88.60	6	1,976	0.30%
2021/03/11	1	85.20	1	85.50	85.60	0	2,149	0.00%
2021/03/09	4	80.00	0	0.00	79.70	4	2,197	0.18%
2021/02/25	0	0.00	2	86.00	85.40	-2	2,311	-0.09%
2021/02/22	0	0.00	1	85.80	86.90	-1	2,394	-0.04%
2021/02/19	1	83.80	0	0.00	84.00	1	2,389	0.04%
2021/02/17	0	0.00	1	83.90	83.80	-1	2,409	-0.04%
2021/02/05	1	82.20	0	0.00	81.10	1	2,404	0.04%
2021/02/02	1	82.50	0	0.00	82.20	1	2,411	0.04%
2021/02/01	0	0.00	2	77.20	78.80	-2	2,409	-0.08%
2021/01/29	2	81.00	0	0.00	80.90	2	2,406	0.08%
2021/01/26	2	84.05	0	0.00	84.40	2	2,417	0.08%
2021/01/22	0	0.00	1	85.00	84.70	-1	2,414	-0.04%
2021/01/21	2	85.30	0	0.00	83.80	2	2,426	0.08%
2021/01/20	5	84.12	4	83.38	82.70	1	2,422	0.04%
2021/01/19	2	89.70	14	90.33	88.90	-12	2,417	-0.50%
2021/01/18	4	91.60	0	0.00	92.00	4	2,421	0.17%
2021/01/15	5	95.10	2	98.90	91.70	3	2,446	0.12%
2021/01/14	4	95.08	0	0.00	95.30	4	2,528	0.16%
2021/01/13	19	94.06	14	94.29	95.20	5	2,715	0.18%
2021/01/11	1	91.90	0	90.60	91.90	1	2,667	0.04%
2021/01/08	0	0.00	1.1	93.63	91.50	-1.1	2,668	-0.04%
2021/01/07	0	0.00	15	93.55	93.40	-15	2,653	-0.57%
2021/01/06	30.1	98.71	1	92.00	89.90	29.1	2,634	1.10%
2021/01/05	0	0.00	4	100.50	99.30	-4	2,527	-0.16%
2021/01/04	1	101.50	0	0.00	99.40	1	2,517	0.04%
2020/12/31	1	98.50	0	0.00	97.70	1	2,476	0.04%
2020/12/28	4	96.78	4	97.70	96.40	0	2,551	0.00%
2020/12/25	0	0.00	2	95.20	96.80	-2	2,532	-0.08%
2020/12/24	1	91.20	0	0.00	91.10	1	2,505	0.04%
2020/12/22	2	89.20	0	0.00	88.30	2	2,545	0.08%
2020/12/21	0	0.00	2	90.40	89.20	-2	2,554	-0.08%
2020/12/18	2	89.30	0	0.00	89.10	2	2,566	0.08%
2020/12/17	5	91.04	2	90.70	91.80	3	2,567	0.12%
2020/12/16	4	91.28	1	90.10	92.00	3	2,569	0.12%
2020/12/15	1	88.20	0	0.00	87.50	1	2,567	0.04%
2020/12/14	0	0.00	2	90.50	89.80	-2	2,663	-0.08%
2020/12/11	0	0.00	2	91.30	91.30	-2	2,758	-0.07%
2020/12/10	8	94.80	4	94.18	92.00	4	2,887	0.14%
2020/12/09	10	97.17	9	96.99	96.20	1	2,949	0.03%
2020/12/08	30	89.48	2	91.70	92.50	28	3,068	0.91%
2020/12/07	0	0.00	3	86.00	89.80	-3	3,099	-0.10%
2020/12/04	0	0.00	2	80.10	81.70	-2	2,979	-0.07%
2020/12/03	1	79.50	0	0.00	78.10	1	3,001	0.03%
2020/12/01	1	77.50	0	0.00	77.90	1	3,588	0.03%
2020/11/27	1	82.40	2	80.75	79.00	-1	3,762	-0.03%
2020/11/24	1	77.50	0	0.00	76.90	1	3,703	0.03%
2020/11/20	2	76.60	1	77.00	76.10	1	3,678	0.03%
2020/11/19	5	76.72	3	77.30	76.40	2	3,675	0.05%
2020/11/10	1	72.00	0	0.00	70.90	1	3,621	0.03%
2020/11/06	1	71.60	1	72.20	70.90	0	3,636	0.00%
2020/11/05	0	0.00	2	72.00	72.20	-2	3,632	-0.06%
2020/11/02	0	0.00	0	70.40	70.50	0	3,707	0.00%
2020/10/28	17	74.00	0	0.00	72.50	17	3,746	0.45%
2020/10/23	1	78.70	1	77.80	78.10	0	3,674	0.00%
2020/10/22	2	77.75	3	78.60	78.00	-1	3,663	-0.03%
2020/10/21	3	75.20	19	74.14	78.50	-16	3,557	-0.45%
2020/10/20	26	70.98	13	71.92	72.00	13	3,373	0.39%
2020/10/16	0	0.00	6	69.75	70.40	-6	3,420	-0.18%
2020/10/15	2	72.00	3	71.87	69.70	-1	3,450	-0.03%
2020/10/14	2	69.20	0	0.00	71.00	2	3,443	0.06%
2020/10/08	2	70.60	0	0.00	70.70	2	3,530	0.06%
2020/10/07	0	0.00	1	71.50	71.50	-1	3,553	-0.03%
2020/10/06	6	67.47	33	68.92	69.50	-27	3,530	-0.76%
2020/10/05	0	0.00	5	70.80	70.00	-5	3,483	-0.14%
2020/09/30	0	0.00	1	71.30	71.60	-1	3,491	-0.03%
2020/09/29	1	70.20	0	0.00	70.30	1	3,511	0.03%
2020/09/28	5	72.50	0	0.00	71.10	5	3,582	0.14%
2020/09/21	0	0.00	29	76.00	75.90	-29	3,851	-0.75%
2020/09/18	1	75.70	0	0.00	77.30	1	3,856	0.03%
2020/09/17	5	77.72	5	77.10	76.70	0	3,841	0.00%
2020/09/16	58	79.56	29	77.10	77.80	29	3,740	0.78%
2020/09/15	22	79.00	43	80.85	79.00	-21	3,633	-0.58%
2020/09/14	35	79.93	26	80.15	81.20	9	3,452	0.26%
2020/09/11	20	78.16	2	79.76	73.90	18	3,269	0.55%
2020/09/10	0	0.00	12	76.48	77.50	-12	3,043	-0.39%
2020/09/09	2	67.85	1	68.90	70.50	1	2,878	0.03%
2020/09/07	36.1	75.24	29	73.18	70.00	7.1	2,801	0.25%
2020/09/04	4	69.60	6	70.47	74.10	-2	2,558	-0.08%
2020/09/03	3	65.57	12	63.93	67.40	-9	2,390	-0.38%
2020/09/02	11	60.42	4	60.58	61.30	7	2,263	0.31%
2020/09/01	0	0.00	40	57.51	57.90	-40	2,247	-1.78%
2020/08/31	0	0.00	40	57.77	57.90	-40	2,272	-1.76%
2020/08/28	0	0.00	1	56.80	57.10	-1	2,307	-0.04%
2020/08/26	1	56.00	0	0.00	55.90	1	2,311	0.04%
2020/08/24	0	0.00	22	55.91	56.90	-22	2,290	-0.96%
2020/08/21	2	52.70	0	0.00	53.80	2	2,262	0.09%
2020/08/19	0	0.00	1	54.40	52.90	-1	2,227	-0.04%
2020/08/18	1	55.60	1	54.30	54.30	0	2,219	0.00%
2020/08/14	1	55.70	0	0.00	55.30	1	2,204	0.05%
2020/08/12	1	56.70	0	0.00	56.90	1	2,173	0.05%
2020/08/11	0	0.00	3	54.10	54.00	-3	2,149	-0.14%
2020/08/10	2	54.55	2	55.60	53.80	0	2,134	0.00%
2020/08/07	4	56.05	2	59.00	55.20	2	2,123	0.09%
2020/08/06	1	60.90	11	60.39	58.10	-10	2,088	-0.48%
2020/08/05	150	58.59	1	59.10	59.70	149	2,029	7.34%	大買/鉅額交易
2020/08/04	1	53.80	1	54.60	54.50	0	1,971	0.00%
2020/08/03	1	53.80	0	0.00	53.40	1	1,960	0.05%
2020/07/30	3	52.83	0	0.00	53.10	3	1,949	0.15%
2020/07/29	2	51.05	0	0.00	52.00	2	1,940	0.10%
2020/07/28	8	50.40	7	51.33	50.50	1	1,933	0.05%
2020/07/27	0	0.00	5	53.50	52.90	-5	1,905	-0.26%
2020/07/24	0	0.00	3	57.60	55.10	-3	1,880	-0.16%
2020/07/23	3	58.07	0	0.00	58.10	3	1,843	0.16%
2020/07/22	6	56.43	2	57.45	58.80	4	1,817	0.22%
2020/07/21	9	55.56	1	55.20	56.20	8	1,772	0.45%
2020/07/20	2	52.90	5	52.50	54.00	-3	1,735	-0.17%
2020/07/17	4	54.18	4	52.98	53.00	0	1,717	0.00%
2020/07/16	11	52.90	0	0.00	52.40	11	1,684	0.65%
2020/07/14	0	0.00	2	53.70	54.50	-2	1,590	-0.13%
2020/07/13	1	52.20	0	0.00	52.60	1	1,545	0.06%
2020/07/10	11	51.53	0	0.00	51.70	11	1,533	0.72%
2020/07/09	0	0.00	3	53.86	53.10	-3	1,510	-0.20%
2020/07/08	1	52.50	0	0.00	54.40	1	1,479	0.07%
2020/07/07	4	56.43	5	55.48	53.10	-1	1,435	-0.07%
2020/07/06	9	58.84	2	59.15	57.20	7	1,348	0.52%
2020/07/03	0	0.00	4	53.43	57.30	-4	1,201	-0.33%
2020/07/02	3	52.77	6	52.77	52.10	-3	1,096	-0.27%
2020/07/01	0	0.00	14	51.34	51.90	-14	1,046	-1.34%
2020/06/30	9	49.41	4	49.34	49.70	5	980	0.51%
2020/06/24	2	46.33	0	0.00	46.45	2	936	0.21%
2020/06/23	0	0.00	4	46.48	45.45	-4	921	-0.43%
2020/06/22	0	0.00	3	47.85	47.30	-3	895	-0.33%
2020/06/18	1	46.85	5	47.44	48.15	-4	870	-0.46%
2020/06/17	6	48.95	8	48.44	47.75	-2	842	-0.24%
2020/06/16	0	0.00	2	49.15	50.00	-2	773	-0.26%
2020/06/15	1	47.45	0	0.00	46.75	1	724	0.14%
2020/06/12	11	46.87	9	46.31	47.25	2	701	0.29%
2020/06/11	19	47.46	2	50.00	46.00	17	681	2.50%
2020/06/10	10	46.13	4	45.74	47.05	6	572	1.05%
2020/06/09	13	43.50	0	0.00	42.80	13	485	2.68%
2020/06/08	2	44.00	4	43.74	43.40	-2	464	-0.43%
2020/06/05	5	41.71	1	41.80	41.90	4	425	0.94%
2020/05/12	0	0.00	1	32.70	32.85	-1	296	-0.34%
2020/04/22	0	0.00	1	29.70	31.15	-1	264	-0.38%
2020/03/31	1	25.80	0	0.00	25.65	1	257	0.39%
2020/02/06	0.2	28.50	0	0.00	28.25	0.2	181	0.13%
2019/12/26	0	0.00	10	33.00	32.70	-10	218	-4.58%
2019/12/13	0	0.00	5	34.60	35.05	-5	250	-1.99%
2019/12/12	0	0.00	12	34.16	34.35	-12	272	-4.40%
2019/12/11	5	33.85	4	34.13	34.00	1	274	0.36%
2019/12/10	0	0.00	5	34.50	34.30	-5	295	-1.69%
2019/12/05	1	33.85	9	33.92	33.75	-8	339	-2.35%
2019/11/29	0	0.00	2	34.00	33.70	-2	336	-0.59%
2019/11/28	0	0.00	6	34.28	34.30	-6	336	-1.79%
2019/11/07	0	0.00	0	32.20	31.90	0	321	-0.01%
2019/11/04	8	33.02	0	0.00	32.95	8	318	2.51%
2019/10/29	2	36.05	0	0.00	35.00	2	316	0.63%
2019/10/07	1	34.80	1	34.10	34.10	0	291	0.00%
2019/10/04	0	0.00	7	35.83	35.25	-7	286	-2.44%
2019/09/18	1	35.25	2	36.25	35.25	-1	236	-0.42%
2019/09/17	24	35.31	4	35.95	35.05	20	226	8.82%
2019/09/11	13	31.35	1	32.95	32.95	12	175	6.83%
2019/09/10	3	29.00	0	0.00	30.10	3	131	2.27%
2019/09/06	3	29.00	0	0.00	29.10	3	125	2.38%
2019/09/05	2	28.75	0	0.00	29.15	2	124	1.60%
2019/05/09	0	0.00	5	30.20	29.30	-5	249	-2.00%
2019/05/06	0	0.00	1	30.30	30.30	-1	253	-0.39%
2019/05/03	0	0.00	1	30.20	30.30	-1	255	-0.39%
2019/04/08	1	30.15	0	0.00	30.00	1	266	0.38%
2019/04/03	1	30.45	0	0.00	30.80	1	264	0.38%
2019/03/15	0	0.00	1	30.25	30.40	-1	287	-0.35%
2019/02/27	0	32.00	0	0.00	31.90	0	289	0.00%
2018/10/22	0	0.00	1	30.80	31.30	-1	333	-0.30%
2018/10/16	0	0.00	52	28.01	28.00	-52	340	-15.28%
2018/10/15	0	0.00	1	27.55	28.00	-1	357	-0.28%
2018/08/10	5	41.60	0	0.00	41.60	5	657	0.76%
2018/08/07	1	42.50	0	0.00	42.65	1	671	0.15%
2018/08/02	1	42.00	0	0.00	42.00	1	680	0.15%
2018/08/01	1	42.95	0	0.00	42.50	1	684	0.15%
2018/07/19	1	45.00	9	43.18	44.50	-8	710	-1.13%
2018/07/11	1	41.40	0	0.00	41.85	1	738	0.14%
2018/07/06	3	41.90	4	41.80	42.35	-1	772	-0.13%
2018/07/03	1	43.40	1	43.15	42.00	0	900	0.00%
2018/07/02	0	0.00	3	43.55	43.00	-3	897	-0.33%
2018/06/29	0	0.00	8	42.82	43.00	-8	894	-0.89%
2018/06/22	1	42.25	0	0.00	42.65	1	875	0.11%
2018/06/21	0	0.00	1	44.20	43.00	-1	870	-0.11%
2018/06/20	1	42.15	7	42.41	42.15	-6	860	-0.70%
2018/06/19	7	43.80	0	0.00	43.65	7	841	0.83%
2018/05/29	1	38.00	0	0.00	38.00	1	861	0.12%
2018/04/25	5	40.10	0	0.00	40.50	5	1,382	0.36%
2018/04/18	1	44.30	0	0.00	44.00	1	1,366	0.07%
2018/04/17	0	0.00	1	46.20	45.75	-1	1,353	-0.07%
2018/04/13	0	0.00	1	45.50	46.40	-1	1,359	-0.07%
2018/04/10	2	49.20	1	48.35	46.90	1	1,425	0.07%
2018/04/09	1	49.30	0	0.00	49.50	1	1,479	0.07%
2018/03/31	0	0.00	1	44.60	44.90	-1	1,469	-0.07%
2018/03/30	1	43.65	0	0.00	44.10	1	1,478	0.07%
2018/03/23	0	0.00	2	43.25	43.50	-2	1,652	-0.12%
2018/03/22	0	0.00	1	45.00	45.00	-1	1,653	-0.06%
2018/03/21	1	44.15	3	45.25	46.00	-2	1,643	-0.12%
2018/03/20	1	43.85	2	43.50	43.85	-1	1,628	-0.06%
2018/03/19	2	44.28	0	0.00	44.50	2	1,631	0.12%
2018/03/16	0	0.00	1	45.35	45.25	-1	1,632	-0.06%
2018/03/12	0	0.00	2	45.90	45.80	-2	1,749	-0.11%
2018/03/07	1	46.55	0	0.00	46.50	1	1,807	0.06%
2018/03/06	2	47.43	0	0.00	48.05	2	1,810	0.11%
2018/03/02	2	50.00	0	0.00	49.50	2	1,830	0.11%
2018/03/01	2	49.10	0	0.00	49.90	2	1,826	0.11%
2018/02/26	0	0.00	2	47.90	48.95	-2	1,806	-0.11%
2018/02/23	0	0.00	2	48.15	47.20	-2	1,789	-0.11%
2018/02/21	4	45.53	7	45.07	45.65	-3	1,759	-0.17%
2018/02/09	1	40.10	0	0.00	42.20	1	1,757	0.06%
2018/02/06	5	42.85	0	0.00	42.85	5	1,785	0.28%
2018/01/30	0	0.00	1	47.75	47.00	-1	1,649	-0.06%
2018/01/29	2	48.60	4	47.33	47.45	-2	1,639	-0.12%
2018/01/26	0	0.00	3	45.78	47.25	-3	1,585	-0.19%
2018/01/24	0	0.00	3	44.72	45.55	-3	1,483	-0.20%
2018/01/23	0	0.00	3	43.30	43.95	-3	1,457	-0.21%
2018/01/15	1	42.20	1	43.00	43.00	0	1,530	0.00%
2018/01/12	0	0.00	1	43.85	43.00	-1	1,545	-0.06%
2018/01/11	1	42.25	0	0.00	42.30	1	1,551	0.06%
2018/01/09	8	42.21	0	0.00	42.30	8	1,570	0.51%
2018/01/08	3	43.78	0	0.00	42.70	3	1,591	0.19%
2018/01/03	2	44.00	13	44.38	45.40	-11	1,602	-0.69%