鈦昇 (8027)-永豐金券商分點個股進出

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
94.5
漲跌
▼3.2
漲幅
-3.28%
成交量
2,303張
產業
上櫃電機機械類股
180人加入追蹤

立即追蹤
本地時間:14:30

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

鈦昇 (8027)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/25	3.3	95.75	7	95.89	94.50	-3.7	4,034	-0.09%
2024/04/24	60.2	97.44	48.2	97.62	97.70	12	4,137	0.29%
2024/04/23	11.2	92.50	3.3	93.03	91.10	7.9	4,134	0.19%
2024/04/22	9.3	91.43	18	91.28	90.20	-8.7	4,222	-0.21%
2024/04/19	26	94.22	39	94.97	94.60	-13.1	4,352	-0.30%
2024/04/18	14.5	99.78	14.1	99.95	99.60	0.4	4,290	0.01%
2024/04/17	59	100.05	52.2	99.60	99.20	6.9	4,268	0.16%
2024/04/16	19.5	94.26	38.7	93.85	94.60	-19.2	4,217	-0.45%
2024/04/15	6.1	97.88	53.6	97.25	96.60	-47.4	4,193	-1.13%
2024/04/12	62.4	100.91	24.7	99.99	100.50	37.7	4,184	0.90%
2024/04/11	30.5	97.82	25	99.14	99.50	5.4	4,166	0.13%
2024/04/10	34.1	95.31	1	94.00	95.50	33.1	4,100	0.81%
2024/04/09	22.9	95.08	18.5	95.16	93.80	4.4	4,093	0.11%
2024/04/08	32.3	99.57	34.5	98.08	98.10	-2.2	4,046	-0.05%
2024/04/03	94.1	101.50	25	101.51	102.50	69.1	3,948	1.75%
2024/04/02	11.4	98.42	13.3	96.82	98.10	-1.9	3,829	-0.05%
2024/04/01	22.2	96.85	3.5	97.20	96.00	18.7	3,761	0.50%
2024/03/29	1.1	92.26	12.2	94.87	93.40	-11.1	3,725	-0.30%
2024/03/28	19.8	92.74	16.8	92.88	91.60	3	3,701	0.08%
2024/03/27	10.5	96.01	2	95.40	95.90	8.5	3,660	0.23%
2024/03/26	13.4	93.11	17.8	93.23	92.20	-4.4	3,629	-0.12%
2024/03/25	31.4	94.79	17.3	94.79	94.70	14.1	3,606	0.39%
2024/03/22	16.1	91.92	12	91.83	91.90	4.1	3,585	0.11%
2024/03/21	0.1	94.22	8	93.64	93.00	-7.9	3,572	-0.22%
2024/03/20	10.1	94.06	17	93.68	93.00	-6.9	3,564	-0.19%
2024/03/19	25.4	96.25	25.2	94.48	95.50	0.1	3,543	0.00%
2024/03/18	5	90.98	5.1	91.71	91.70	-0.1	3,491	0.00%
2024/03/15	24	91.02	14.3	89.90	89.50	9.7	3,467	0.28%
2024/03/14	12.6	91.20	23.1	91.59	91.80	-10.5	3,432	-0.31%
2024/03/13	16.1	97.98	21.2	94.89	94.80	-5.1	3,379	-0.15%
2024/03/12	6	99.10	11.3	99.58	99.00	-5.3	3,331	-0.16%
2024/03/11	8.6	96.98	15	97.89	97.80	-6.4	3,289	-0.20%
2024/03/08	6.6	95.55	11.8	94.71	93.70	-5.3	3,237	-0.16%
2024/03/07	20.6	98.07	18.3	99.90	100.00	2.2	3,160	0.07%
2024/03/06	13	96.45	69.7	97.81	97.80	-56.7	3,074	-1.84%
2024/03/05	15.3	95.25	26	94.72	96.40	-10.7	3,038	-0.35%
2024/03/04	10	98.51	10	98.77	95.40	0	2,995	0.00%
2024/03/01	21.2	99.32	8.6	97.81	97.30	12.6	2,938	0.43%
2024/02/29	5.5	96.87	9.3	97.14	97.60	-3.9	2,859	-0.13%
2024/02/27	36.7	98.09	83.8	98.69	96.10	-47.1	2,840	-1.66%
2024/02/26	104.2	102.69	65.3	102.51	103.00	38.9	2,720	1.43%	大買/
2024/02/23	41.7	99.19	81.6	98.64	98.90	-39.9	2,594	-1.54%
2024/02/22	15.3	94.46	106.7	94.28	95.10	-91.4	2,461	-3.71%	大賣/
2024/02/21	6.5	94.42	8	95.10	95.10	-1.5	2,385	-0.06%
2024/02/20	43.5	94.93	20	93.86	95.10	23.5	2,349	1.00%
2024/02/19	8.1	94.23	37.2	94.96	93.60	-29	2,296	-1.26%
2024/02/16	33.1	93.81	40	93.88	94.90	-6.9	2,233	-0.31%
2024/02/15	35.2	91.80	18	92.06	91.30	17.2	2,157	0.80%
2024/02/05	3.6	88.28	6.4	88.56	89.50	-2.8	2,096	-0.13%
2024/02/02	9.5	89.18	19.4	88.27	88.10	-9.9	2,054	-0.48%
2024/02/01	6.6	89.83	19.2	89.94	89.40	-12.6	2,020	-0.62%
2024/01/31	31.6	90.87	62.5	90.53	90.60	-30.9	1,985	-1.55%
2024/01/30	12	88.68	51.7	88.43	88.80	-39.7	1,901	-2.09%
2024/01/29	8.6	88.08	4	86.65	87.70	4.6	1,850	0.25%
2024/01/26	148.6	89.88	111.9	88.59	87.00	36.7	1,814	2.02%	大買/大賣/
2024/01/25	18.9	87.25	100.4	87.11	88.30	-81.6	1,712	-4.76%
2024/01/24	175.8	90.74	237.1	90.24	87.60	-61.3	1,612	-3.80%	大買/大賣/
2024/01/23	34	87.50	80.2	87.60	88.30	-46.2	1,348	-3.42%
2024/01/22	64	85.26	116	85.21	86.20	-52	1,259	-4.13%	大賣/
2024/01/19	36.7	83.65	124.4	83.62	84.70	-87.8	1,127	-7.78%	大賣/
2024/01/18	104	80.33	69	78.55	82.20	35	957	3.66%	大買/
2024/01/17	64.2	79.85	81	78.89	79.20	-16.8	820	-2.04%
2024/01/16	169.8	80.35	65.3	79.79	80.10	104.5	757	13.80%	大買/鉅額交易
2024/01/15	117.3	79.06	78.6	78.35	78.90	38.7	650	5.95%	大買/
2024/01/12	56.2	71.97	6	71.83	72.20	50.1	486	10.31%
2024/01/11	47	72.20	4	71.68	71.20	43	481	8.93%
2024/01/10	1	70.90	2	70.65	70.70	-1	464	-0.22%
2024/01/09	2	71.55	24.3	71.31	71.80	-22.3	461	-4.83%
2024/01/08	7.2	72.10	15.3	71.46	71.70	-8.1	452	-1.79%
2024/01/05	48	71.66	6.2	72.07	72.20	41.8	428	9.77%
2024/01/04	7.1	69.29	11	68.38	68.60	-3.9	394	-1.00%
2024/01/03	81	68.96	13	69.07	69.10	68	393	17.29%
2024/01/02	25	68.16	1	68.00	68.10	24	412	5.81%
2023/12/29	9	65.17	0	0.00	65.30	9	402	2.24%
2023/12/28	0	0.00	3	63.80	63.60	-3	404	-0.74%
2023/12/27	5	63.96	0	0.00	64.00	5	412	1.21%
2023/12/26	10	64.79	0	0.00	64.10	10	433	2.31%
2023/12/25	0	0.00	3	61.93	62.00	-3	429	-0.70%
2023/12/22	2	62.05	8.6	61.99	61.80	-6.6	434	-1.51%
2023/12/21	0	64.50	2	62.60	62.40	-2	434	-0.46%
2023/12/20	0	0.00	1	63.60	63.40	-1	452	-0.22%
2023/12/19	1	62.80	9	62.93	62.90	-8	468	-1.71%
2023/12/18	0	0.00	7	63.76	63.40	-7	473	-1.48%
2023/12/15	0	0.00	6	64.62	64.50	-6	495	-1.21%
2023/12/14	1	66.80	6	66.10	65.60	-5	523	-0.96%
2023/12/13	1	66.20	3	66.30	66.40	-2	520	-0.38%
2023/12/11	0	0.00	2	66.20	65.90	-2	532	-0.38%
2023/12/07	1	67.30	1	67.40	67.00	0	543	0.00%
2023/12/06	2	66.80	1	66.90	67.30	1	558	0.18%
2023/12/05	1	65.40	13	65.50	65.40	-12	562	-2.13%
2023/12/04	0	66.80	9	67.00	66.30	-9	576	-1.56%
2023/12/01	2	69.10	7	68.70	68.30	-5	580	-0.86%
2023/11/30	2	68.40	7	68.47	68.50	-5	588	-0.85%
2023/11/29	1	69.30	1	69.30	68.30	0	617	0.00%
2023/11/28	0	0.00	2	68.45	68.80	-2	636	-0.31%
2023/11/27	4	69.13	0	0.00	68.00	4	651	0.61%
2023/11/24	29	69.48	0	0.00	69.50	29	666	4.35%
2023/11/22	4	67.60	0	0.00	67.80	4	692	0.58%
2023/11/21	4	67.28	3	67.70	67.20	1	766	0.13%
2023/11/20	0	0.00	4	66.00	66.00	-4	974	-0.41%
2023/11/17	6	65.80	0	0.00	66.00	6	1,096	0.55%
2023/11/16	6	65.38	1	65.00	65.00	5	1,111	0.45%
2023/11/15	2	65.40	2	65.50	65.40	0	1,143	0.00%
2023/11/10	1	63.60	1.1	64.89	65.00	-0.1	1,403	0.00%
2023/11/09	0	0.00	4	63.38	63.20	-4	1,425	-0.28%
2023/11/06	3	65.77	0	0.00	65.70	3	1,554	0.19%
2023/11/03	4	64.78	0	0.00	64.70	4	1,639	0.24%
2023/11/02	0	0.00	1	63.70	63.60	-1	1,902	-0.05%
2023/11/01	1	62.10	0	0.00	62.10	1	2,118	0.05%
2023/10/31	0	0.00	2	61.70	61.90	-2	2,232	-0.09%
2023/10/26	1	63.70	2	63.50	63.50	-1	2,705	-0.04%
2023/10/25	1	64.30	0	0.00	64.50	1	2,729	0.04%
2023/10/24	2	63.85	0	0.00	63.90	2	2,745	0.07%
2023/10/23	2	63.40	0	0.00	62.50	2	2,771	0.07%
2023/10/20	1	62.80	0	0.00	62.60	1	2,810	0.04%
2023/10/19	0	61.30	4	60.35	61.60	-4	2,855	-0.14%
2023/10/18	0	0.00	8	61.64	61.30	-8	2,866	-0.28%
2023/10/17	1.1	63.14	1	63.80	63.50	0.1	2,898	0.00%
2023/10/16	0	63.30	4	63.05	63.00	-4	2,917	-0.14%
2023/10/11	0.2	64.40	2	63.40	63.20	-1.8	3,067	-0.06%
2023/10/06	5	65.36	0	0.00	63.80	5	3,066	0.16%
2023/10/05	18	68.69	2	68.30	68.80	16	3,029	0.53%
2023/10/04	0	0.00	3	68.40	68.40	-3	3,033	-0.10%
2023/10/03	2	70.45	0.2	70.00	70.00	1.8	3,048	0.06%
2023/10/02	2	71.40	2	70.80	71.20	0	3,048	0.00%
2023/09/27	1	70.30	1	69.60	70.30	0	3,041	0.00%
2023/09/26	1	69.60	0	0.00	68.80	1	3,047	0.03%
2023/09/25	0	0.00	0	70.20	70.20	0	3,050	0.00%
2023/09/22	0	69.90	1	69.80	70.00	-1	3,030	-0.03%
2023/09/21	1	67.20	26	67.64	67.20	-25	3,020	-0.83%
2023/09/20	36	70.04	0	0.00	68.40	36	3,015	1.19%
2023/09/19	2	70.60	9	70.33	69.60	-7	2,997	-0.23%
2023/09/18	3	67.80	1	68.00	67.70	2	2,980	0.07%
2023/09/15	1	68.30	1	68.50	68.40	0	2,981	0.00%
2023/09/14	0	69.20	1	68.90	68.70	-1	2,986	-0.03%
2023/09/11	0	0.00	2	67.40	66.70	-2	3,059	-0.07%
2023/09/08	5.3	69.43	0	0.00	68.90	5.3	3,059	0.17%
2023/09/07	5	70.16	14	69.96	70.00	-9	3,120	-0.29%
2023/09/06	6.2	68.77	1	68.90	68.70	5.2	3,131	0.17%
2023/09/05	2.2	69.57	5	70.06	68.80	-2.8	3,150	-0.09%
2023/09/04	7.4	69.54	20	69.24	69.10	-12.6	3,248	-0.39%
2023/09/01	7.2	72.96	0	0.00	72.00	7.2	3,322	0.22%
2023/08/31	2.1	72.02	0	0.00	73.30	2.1	3,367	0.06%
2023/08/30	10.3	72.70	12	72.57	72.40	-1.8	3,397	-0.05%
2023/08/29	6.4	73.46	1	73.80	73.80	5.4	3,427	0.16%
2023/08/28	7.3	73.33	17	73.31	72.90	-9.7	3,423	-0.28%
2023/08/25	26	75.29	42.1	76.25	74.80	-16.1	3,394	-0.47%
2023/08/24	38.2	77.69	14	76.71	76.90	24.2	3,320	0.73%
2023/08/23	10	75.48	18.3	75.07	75.20	-8.3	3,104	-0.27%
2023/08/22	1	70.60	5	69.20	68.90	-4	2,980	-0.13%
2023/08/21	3	69.54	10	69.93	69.70	-7	2,962	-0.24%
2023/08/18	5	72.98	15	72.45	71.80	-10	2,932	-0.34%
2023/08/17	17	74.39	13.1	73.49	74.10	3.9	2,893	0.14%
2023/08/16	36	72.37	18.2	72.20	72.50	17.8	2,773	0.64%
2023/08/15	9	68.66	1.4	68.89	68.60	7.6	2,659	0.29%
2023/08/14	5	67.52	16	67.62	67.20	-11	2,633	-0.42%
2023/08/11	28	69.51	1	70.00	69.20	27	2,604	1.04%
2023/08/10	3	67.33	8	66.85	67.10	-5	2,550	-0.20%
2023/08/09	17	70.44	12	71.25	70.20	5	2,505	0.20%
2023/08/08	29.2	74.31	43	75.13	74.50	-13.8	2,423	-0.57%
2023/08/07	20	73.36	23.6	73.74	75.00	-3.6	2,170	-0.17%
2023/08/04	28	66.79	32	67.40	68.20	-4	1,967	-0.20%
2023/08/02	18	62.33	14.2	63.51	62.00	3.8	1,858	0.21%
2023/08/01	26.9	69.06	32	69.26	64.60	-5.1	1,839	-0.27%
2023/07/31	155	68.61	108	68.41	68.50	47	1,593	2.95%	大買/大賣/
2023/07/28	12	62.20	0.2	62.40	62.70	11.8	1,411	0.84%
2023/07/27	11	61.79	15	61.70	61.60	-4	1,389	-0.29%
2023/07/26	1	64.10	1	61.50	62.50	0	1,374	0.00%
2023/07/25	2	64.30	3	63.67	63.40	-1	1,348	-0.07%
2023/07/24	15	63.85	7	64.24	63.00	8	1,313	0.61%
2023/07/21	3	61.50	12	61.07	61.10	-9	1,261	-0.71%
2023/07/20	12	61.14	0.1	62.90	61.40	12	1,249	0.96%
2023/07/19	2.1	62.64	8	61.18	59.70	-6	1,216	-0.49%
2023/07/18	3	64.40	36	63.59	62.00	-33	1,195	-2.76%
2023/07/17	40.1	62.81	11	59.52	62.20	29.1	1,131	2.57%
2023/07/14	9.1	59.31	34.1	60.21	61.00	-25	1,091	-2.29%
2023/07/13	15	58.14	1	58.20	57.00	14	1,047	1.34%
2023/07/11	0	0.00	22	56.46	56.00	-22	1,035	-2.12%
2023/07/10	10	58.56	2	56.60	57.20	8	1,031	0.78%
2023/07/07	1.1	55.00	3	55.33	54.80	-1.9	1,013	-0.19%
2023/07/06	0	0.00	2	56.50	56.50	-2	1,012	-0.20%
2023/07/05	0	0.00	2	57.00	56.40	-2	1,009	-0.20%
2023/07/04	2	58.25	1.1	58.51	57.90	0.9	1,017	0.09%
2023/07/03	8.1	57.13	1	56.70	57.00	7.1	1,001	0.71%
2023/06/30	4	58.03	4	57.88	57.80	0	992	0.00%
2023/06/29	9	58.87	0	0.00	58.20	9	989	0.91%
2023/06/28	0	0.00	1	57.80	57.60	-1	985	-0.10%
2023/06/27	1	57.60	5	57.90	57.60	-4	987	-0.40%
2023/06/26	0	58.50	4	58.35	58.30	-4	986	-0.40%
2023/06/21	0	60.85	0	61.00	60.70	0	972	0.00%
2023/06/20	0	0.00	7	60.79	60.60	-7	970	-0.72%
2023/06/19	0	0.00	36	61.76	61.90	-36	964	-3.73%
2023/06/16	52	62.74	23.3	61.32	61.80	28.7	945	3.03%
2023/06/15	0.1	61.30	18	60.89	60.30	-17.9	891	-2.01%
2023/06/14	11	61.14	4	61.28	61.30	7	874	0.80%
2023/06/13	40.1	62.08	2	62.50	61.30	38.1	863	4.41%
2023/06/12	3.3	59.42	11	58.23	60.90	-7.7	794	-0.97%
2023/06/09	2	59.90	29	59.77	60.10	-27	764	-3.53%
2023/06/08	63	61.24	14	61.22	61.30	49	737	6.64%
2023/06/07	14	58.90	51.2	59.56	59.10	-37.2	629	-5.91%
2023/06/06	41	56.92	61	55.29	55.80	-20	520	-3.84%
2023/06/05	42	55.62	5.4	53.58	55.60	36.6	452	8.09%
2023/06/02	62	53.66	27	52.36	52.10	35	406	8.60%
2023/06/01	7	45.36	7.2	47.55	49.80	-0.2	357	-0.07%
2023/05/31	0	45.45	1	45.35	45.30	-1	344	-0.29%
2023/05/26	0	45.55	0	0.00	46.25	0	340	0.00%
2023/05/24	0	0.00	0	47.20	46.10	0	348	0.00%
2023/05/23	0	0.00	0	46.50	46.20	0	352	0.00%
2023/05/19	0	0.00	0	45.40	45.60	0	357	0.00%
2023/05/17	1	44.70	1	44.95	44.95	0	354	0.00%
2023/05/16	1	45.05	0	0.00	45.10	1	353	0.28%
2023/05/15	0	44.75	0	0.00	44.85	0	350	0.00%
2023/05/12	4.1	43.77	1	44.32	44.00	3.1	345	0.89%
2023/05/11	0	0.00	3	42.72	42.05	-3	341	-0.88%
2023/05/10	0.1	43.60	1	43.45	43.00	-0.9	329	-0.27%
2023/05/09	1	46.00	0	0.00	45.65	1	312	0.32%
2023/05/08	3.1	45.56	0	0.00	46.45	3.1	306	1.01%
2023/05/05	0	54.30	0	0.00	50.30	0	286	0.00%
2023/05/04	0	0.00	1	50.00	50.30	-1	286	-0.35%
2023/05/03	1.1	50.42	2	50.40	50.30	-0.9	280	-0.34%
2023/05/02	2	50.40	0	0.00	50.80	2	280	0.71%
2023/04/28	0	0.00	1	50.70	51.00	-1	282	-0.35%
2023/04/27	3	50.30	2	51.00	51.00	1	278	0.36%
2023/04/26	5	50.40	3	51.00	51.00	2	267	0.75%
2023/04/25	2.1	50.72	3	50.87	51.00	-0.9	266	-0.34%
2023/04/24	1	51.50	1	51.00	51.60	0	262	0.00%
2023/04/21	1	52.40	5	52.10	52.10	-4	258	-1.55%
2023/04/20	1	52.60	2	52.40	52.40	-1	256	-0.39%
2023/04/19	2	54.35	0	0.00	54.50	2	255	0.79%
2023/04/18	4	54.78	0	0.00	55.10	4	250	1.60%
2023/04/17	0	53.87	0	0.00	53.80	0	245	0.00%
2023/04/14	0	54.48	1	53.40	53.40	-1	246	-0.40%
2023/04/13	5	53.68	0	0.00	53.40	5	246	2.03%
2023/04/12	3	54.30	0	0.00	54.60	3	243	1.24%
2023/04/11	2	56.00	2	56.25	54.90	0	242	0.00%
2023/04/10	3	56.30	9	56.00	56.20	-6	235	-2.55%
2023/04/07	9	54.97	1	56.20	56.60	8	228	3.50%
2023/04/06	1	53.60	0	0.00	53.90	1	209	0.48%
2023/03/31	0	0.00	3	53.20	53.60	-3	211	-1.42%
2023/03/30	0	0.00	11	53.58	53.10	-11	215	-5.10%
2023/03/29	2	53.70	0	0.00	53.80	2	214	0.93%
2023/03/28	3	53.67	1	53.30	53.20	2	216	0.92%
2023/03/27	8	54.26	1	53.52	54.10	7	214	3.26%
2023/03/24	0	53.80	0	0.00	53.30	0	211	0.00%
2023/03/23	0	53.80	0.3	53.80	53.80	-0.3	210	-0.15%
2023/03/22	2	53.40	0	53.20	53.30	2	208	0.96%
2023/03/21	0	52.50	0	0.00	52.00	0	206	0.00%
2023/03/20	0	50.83	1	51.10	51.10	-1	207	-0.48%
2023/03/17	0	0.00	1	50.70	51.00	-1	207	-0.48%
2023/03/15	0	0.00	2	50.70	50.60	-2	209	-0.95%
2023/03/14	1	51.00	0	0.00	50.80	1	214	0.47%
2023/03/13	0	51.50	0	0.00	51.10	0	216	0.00%
2023/03/10	0	52.00	0	0.00	51.90	0	217	0.00%
2023/03/09	0	53.50	0	0.00	53.30	0	223	0.00%
2023/03/07	0	53.70	0.1	53.70	53.60	-0.1	233	-0.06%
2023/03/06	0	53.25	0	0.00	53.20	0	233	0.00%
2023/03/03	0	53.65	0	0.00	52.50	0	232	0.00%
2023/03/02	0	52.58	0	52.60	52.30	0	235	0.00%
2023/03/01	0	53.40	2	52.30	52.30	-2	237	-0.84%
2023/02/24	0	53.30	1	52.40	52.80	-1	241	-0.41%
2023/02/23	0	0.00	11	53.59	53.30	-11	241	-4.56%
2023/02/22	10	53.49	2	52.90	53.30	8	240	3.33%
2023/02/21	0	0.00	0	54.80	54.10	0	237	0.00%
2023/02/20	3	53.80	0	0.00	53.90	3	237	1.27%
2023/02/17	0	52.60	0	0.00	52.30	0	239	0.00%
2023/02/16	1.1	52.69	0	0.00	52.30	1.1	242	0.44%
2023/02/14	0	53.80	0	0.00	52.80	0	249	0.00%
2023/02/13	0	52.90	0	0.00	52.70	0	254	0.00%
2023/02/10	0.1	53.12	0	0.00	52.80	0.1	258	0.04%
2023/02/09	0	53.30	0	0.00	53.40	0	266	0.00%
2023/02/03	0	54.50	0	0.00	53.10	0	276	0.00%
2023/02/02	1	53.90	2	53.80	53.80	-1	278	-0.36%
2023/02/01	0	53.00	2	52.85	52.90	-2	279	-0.71%
2023/01/31	0	51.80	0.1	53.00	52.50	-0.1	283	-0.03%
2023/01/30	2	51.50	0	0.00	51.70	2	287	0.69%
2023/01/17	0	0.00	1	50.30	50.50	-1	292	-0.34%
2023/01/13	0	51.00	0	0.00	50.20	0	310	0.00%
2023/01/12	0	0.00	1	50.60	50.50	-1	313	-0.32%
2023/01/10	1	50.40	1	50.40	50.60	0	318	0.00%
2023/01/06	0	51.50	0	0.00	50.10	0	329	0.00%
2023/01/05	0.2	50.20	0	0.00	50.00	0.2	341	0.06%
2023/01/04	0	50.40	0	0.00	50.10	0	350	0.00%
2023/01/03	0	0.00	0.1	50.70	50.10	-0.1	358	-0.02%
2022/12/30	0.1	50.20	0	0.00	50.60	0.1	364	0.03%
2022/12/29	0	51.10	2	50.20	50.30	-2	368	-0.54%
2022/12/28	0	51.05	1	50.30	50.40	-1	369	-0.27%
2022/12/26	0	0.00	1	51.30	51.10	-1	369	-0.27%
2022/12/23	0	0.00	0	54.40	51.70	0	377	0.00%
2022/12/22	2	52.97	0	0.00	53.00	2	384	0.53%
2022/12/20	0	52.00	0	0.00	51.90	0	395	0.00%
2022/12/19	4	53.95	4	54.70	53.10	0	403	0.00%
2022/12/16	4	54.10	4	54.65	54.40	0	403	0.00%
2022/12/13	0	0.00	1	53.90	53.80	-1	406	-0.25%
2022/12/09	0	54.70	0	0.00	54.30	0	420	0.00%
2022/12/07	0.1	54.90	0	0.00	54.60	0.1	446	0.02%
2022/12/06	0.1	56.10	8	55.85	55.30	-7.9	448	-1.76%
2022/12/05	2	57.30	0	0.00	56.70	2	446	0.45%
2022/12/02	0	0.00	6	57.33	56.80	-6	449	-1.34%
2022/12/01	0	0.00	0.4	57.80	57.50	-0.4	453	-0.09%
2022/11/30	6	57.50	3	57.50	57.60	3	462	0.65%
2022/11/29	5	56.22	2	56.30	55.90	3	459	0.65%
2022/11/28	0	0.00	3	55.10	55.20	-3	459	-0.65%
2022/11/25	1	54.50	0	0.00	54.90	1	465	0.21%
2022/11/24	2	54.90	0	54.74	54.90	2	472	0.42%
2022/11/23	0	54.00	0	0.00	54.50	0	478	0.00%
2022/11/22	3	53.80	1	52.70	53.30	2	483	0.41%
2022/11/21	0	0.00	1	54.20	53.80	-1	500	-0.20%
2022/11/18	5	55.32	2	55.20	54.50	3	511	0.59%
2022/11/16	0.1	55.20	9	54.88	55.10	-8.9	520	-1.71%
2022/11/10	0	0.00	1	53.40	53.50	-1	537	-0.19%
2022/11/09	11	54.00	1	53.80	53.90	10	542	1.84%
2022/11/07	1	52.50	0	0.00	51.70	1	558	0.18%
2022/11/04	0	53.45	0	0.00	53.50	0	552	0.00%
2022/11/02	0	0.00	5	52.58	52.50	-5	558	-0.90%
2022/11/01	0	51.00	3	51.93	52.20	-3	573	-0.52%
2022/10/31	7	50.80	2	51.10	51.00	5	570	0.88%
2022/10/28	1	50.60	23	50.80	50.50	-22	573	-3.83%
2022/10/27	12	50.64	1	51.20	51.30	11	572	1.92%
2022/10/26	3	50.60	21	50.44	50.10	-18	573	-3.14%
2022/10/25	4	51.50	9	51.09	50.60	-5	569	-0.88%
2022/10/24	36	53.80	2	54.15	53.00	34	562	6.05%
2022/10/20	0	51.80	3	51.80	51.80	-3	549	-0.55%
2022/10/19	0	0.00	1	52.60	52.30	-1	548	-0.18%
2022/10/18	3	52.83	0	0.00	52.80	3	548	0.55%
2022/10/17	0	0.00	6	51.82	53.10	-6	547	-1.10%
2022/10/14	1	52.90	5	52.90	52.90	-4	554	-0.72%
2022/10/13	0	0.00	3	50.40	50.30	-3	549	-0.55%
2022/10/12	3	51.40	3	50.93	51.40	0	538	0.00%
2022/10/11	0	52.70	6	52.87	52.20	-6	534	-1.12%
2022/10/07	2	57.10	0	0.00	57.20	2	534	0.37%
2022/10/06	1	56.20	0	0.00	56.10	1	532	0.19%
2022/10/05	0.1	55.60	0	0.00	54.60	0.1	532	0.01%
2022/10/04	5	55.66	0	0.00	55.70	5	537	0.93%
2022/10/03	2	55.10	0	0.00	54.40	2	537	0.37%
2022/09/30	0	0.00	5	51.04	54.40	-5	541	-0.92%
2022/09/29	0	54.30	2	53.05	53.60	-2	540	-0.37%
2022/09/28	0	54.40	9	54.40	53.50	-9	538	-1.67%
2022/09/27	0	58.30	2	57.30	58.90	-2	531	-0.38%
2022/09/26	0	0.00	5	58.88	58.00	-5	530	-0.94%
2022/09/23	0	60.80	5	60.36	60.50	-5	529	-0.94%
2022/09/22	1	60.61	14	60.66	60.60	-13	534	-2.43%
2022/09/21	0	0.00	4	60.75	60.50	-4	545	-0.73%
2022/09/20	0	61.70	0	0.00	61.40	0	553	0.00%
2022/09/19	1	61.80	5	60.94	61.00	-4	557	-0.72%
2022/09/16	0	62.90	0	0.00	62.60	0	554	0.00%
2022/09/15	5	65.18	235	64.94	63.90	-230	556	-41.33%	大賣/鉅額交易
2022/09/14	50	65.16	26	65.57	65.80	24	547	4.38%
2022/09/13	0	65.10	60	64.97	64.80	-60	550	-10.91%
2022/09/12	1	65.20	75	65.14	65.20	-74	561	-13.17%
2022/09/08	0	0.00	75	64.28	65.30	-75	577	-12.99%
2022/09/07	0	0.00	135	64.07	64.00	-135	595	-22.69%	大賣/鉅額交易
2022/09/06	2	67.50	247	67.29	66.00	-245	595	-41.13%	大賣/鉅額交易
2022/09/01	0	0.00	3	72.60	72.00	-3	593	-0.51%
2022/08/31	1	73.40	0	0.00	73.90	1	593	0.17%
2022/08/30	120	72.45	4	72.15	72.80	116	602	19.26%	大買/鉅額交易
2022/08/29	6	71.72	19	72.01	72.20	-13	607	-2.14%
2022/08/26	21	73.65	26	73.40	73.70	-5	629	-0.79%
2022/08/25	40	72.12	1	71.50	71.50	39	691	5.64%
2022/08/24	106	71.04	0	0.00	70.60	106	709	14.94%	大買/鉅額交易
2022/08/23	151	70.62	0	0.00	70.80	151	771	19.57%	大買/鉅額交易
2022/08/22	24	69.70	1	69.70	69.50	23	790	2.91%
2022/08/19	0	0.00	26	70.81	70.60	-26	820	-3.17%
2022/08/18	126	70.99	0	0.00	70.80	126	836	15.06%	大買/鉅額交易
2022/08/17	86	68.37	1	67.80	69.50	85	854	9.95%
2022/08/15	7	66.63	0	0.00	67.60	7	857	0.82%
2022/08/12	151	64.20	4	64.60	64.70	147	856	17.16%	大買/鉅額交易
2022/08/10	85	62.45	1	61.50	61.70	84	881	9.53%
2022/08/08	1	60.90	31	61.15	61.60	-30	898	-3.34%
2022/08/05	4	65.45	0	0.00	65.40	4	886	0.45%
2022/08/04	0	0.00	5	63.30	64.60	-5	895	-0.56%
2022/08/03	25	64.43	0	0.00	64.10	25	896	2.79%
2022/08/02	2	64.65	0	0.00	64.00	2	917	0.22%
2022/07/29	1	68.00	0	0.00	67.20	1	969	0.10%
2022/07/27	0	0.00	1	67.00	67.10	-1	981	-0.10%
2022/07/26	0	0.00	3	66.40	66.30	-3	990	-0.30%
2022/07/22	1	66.70	0	0.00	67.20	1	997	0.10%
2022/07/21	12	66.44	0	0.00	67.50	12	1,003	1.20%
2022/07/19	1	64.70	0	0.00	65.10	1	1,010	0.10%
2022/07/18	1	66.70	6	65.90	65.60	-5	1,013	-0.49%
2022/07/15	4	64.58	1	64.50	65.40	3	1,020	0.29%
2022/07/14	1	62.60	0	0.00	62.00	1	1,013	0.10%
2022/07/13	1	60.70	1	60.70	60.80	0	1,009	0.00%
2022/07/12	0	0.00	5	60.34	59.00	-5	1,009	-0.50%
2022/07/11	0	65.00	2	62.10	62.40	-2	1,006	-0.20%
2022/07/08	8	64.01	2	63.30	63.50	6	1,010	0.59%
2022/07/07	1	62.40	5	60.58	62.30	-4	1,007	-0.40%
2022/07/06	0	64.00	1	63.30	62.40	-1	1,004	-0.10%
2022/07/05	0	0.00	1	63.00	65.00	-1	1,004	-0.10%
2022/07/04	3	63.87	2	63.65	63.50	1	1,008	0.10%
2022/07/01	0	0.00	1	64.60	64.10	-1	1,054	-0.09%
2022/06/30	0	0.00	4	65.70	66.70	-4	1,062	-0.38%
2022/06/29	2	68.15	1	66.90	67.50	1	1,090	0.09%
2022/06/28	2	67.65	0	0.00	67.20	2	1,088	0.18%
2022/06/27	6	65.72	0	0.00	66.30	6	1,089	0.55%
2022/06/24	2	64.35	0	0.00	64.10	2	1,092	0.18%
2022/06/22	1	65.80	2	65.50	65.10	-1	1,088	-0.09%
2022/06/21	2	66.65	1	66.40	67.30	1	1,080	0.09%
2022/06/20	0	70.30	3	67.07	67.00	-3	1,075	-0.28%
2022/06/17	1	69.90	4.4	70.08	70.10	-3.4	1,064	-0.32%
2022/06/16	1	71.90	46	72.12	71.70	-45	1,049	-4.29%
2022/06/15	0	0.00	10	75.07	74.10	-10	1,028	-0.97%
2022/06/14	0	0.00	2	74.60	75.90	-2	1,023	-0.20%
2022/06/13	0	0.00	1	75.70	75.80	-1	1,016	-0.10%
2022/06/10	1	78.10	1	77.90	78.00	0	1,008	0.00%
2022/06/09	9	77.91	0	0.00	78.00	9	1,005	0.89%
2022/06/08	32	77.76	0	0.00	77.30	32	999	3.20%
2022/06/07	6	78.73	1.3	78.62	78.50	4.7	985	0.48%
2022/06/06	0.3	79.43	0	0.00	79.00	0.3	975	0.03%
2022/06/02	3.5	84.09	16	82.50	81.30	-12.5	954	-1.31%
2022/06/01	2	81.30	88	81.03	81.50	-86	882	-9.75%
2022/05/31	20	81.30	40	81.26	81.70	-20	861	-2.32%
2022/05/30	15	79.11	0	0.00	79.30	15	814	1.84%
2022/05/27	15	79.17	0	0.00	77.20	15	810	1.85%
2022/05/26	1	78.10	11	78.03	77.90	-10	781	-1.28%
2022/05/25	26	78.17	5	77.32	78.40	21	764	2.75%
2022/05/24	2	75.70	10	75.58	74.40	-8	744	-1.07%
2022/05/23	2	76.80	0	0.00	76.40	2	736	0.27%
2022/05/20	26	76.85	28	76.44	76.20	-2	735	-0.27%
2022/05/19	36	76.79	7	75.19	77.00	29	733	3.95%
2022/05/18	2	77.00	11	76.28	75.90	-9	729	-1.23%
2022/05/17	14	75.76	1	76.00	75.90	13	712	1.82%
2022/05/16	11	73.65	1	72.80	74.00	10	705	1.42%
2022/05/13	3	71.37	0	0.00	70.90	3	701	0.43%
2022/05/12	2	72.65	16	72.21	70.50	-14	708	-1.98%
2022/05/11	2	74.65	9	73.71	73.60	-7	699	-1.00%
2022/05/10	21	74.23	13	73.64	74.60	8	699	1.14%
2022/05/09	15	75.56	61	75.78	75.10	-46	683	-6.73%
2022/05/06	54	75.06	3	74.70	75.00	51	666	7.65%
2022/05/05	7	72.66	1	73.80	72.50	6	642	0.93%
2022/05/04	2	74.30	7	74.06	73.00	-5	641	-0.78%
2022/05/03	9	75.09	0	0.00	75.00	9	640	1.40%
2022/04/29	11	74.88	0	0.00	74.90	11	638	1.72%
2022/04/28	1	73.40	0	0.00	73.30	1	640	0.16%
2022/04/27	3	71.83	12	71.45	73.10	-9	649	-1.39%
2022/04/26	1	74.90	4	74.43	73.70	-3	644	-0.47%
2022/04/25	6	74.57	1	73.70	74.90	5	644	0.78%
2022/04/22	7	74.63	14	74.41	74.60	-7	645	-1.08%
2022/04/21	33	74.78	1	74.80	74.80	32	679	4.71%
2022/04/20	6	72.65	1	72.40	72.50	5	684	0.73%
2022/04/19	1	73.40	0	0.00	72.70	1	715	0.14%
2022/04/18	4	71.25	1	70.80	72.00	3	729	0.41%
2022/04/15	2	72.50	4	71.95	71.20	-2	740	-0.27%
2022/04/14	12	72.70	1	73.50	73.10	11	762	1.44%
2022/04/13	0	71.50	0	0.00	71.50	0	788	0.00%
2022/04/12	4	71.00	8	71.11	70.60	-4	817	-0.49%
2022/04/11	0	72.68	0	0.00	71.20	0	875	0.00%
2022/04/08	11	73.73	0	0.00	73.80	11	897	1.23%
2022/04/07	1	79.90	54	77.34	72.50	-53	985	-5.38%
2022/04/06	10.1	79.32	65	78.21	78.20	-54.9	1,072	-5.12%
2022/04/01	96	79.49	3	78.37	79.60	93	1,070	8.69%
2022/03/31	20	77.30	16	76.21	77.50	4	1,044	0.38%
2022/03/30	26	76.17	3	76.23	76.40	23	1,047	2.20%
2022/03/29	0	74.60	23	74.73	74.90	-23	1,071	-2.15%
2022/03/28	19	74.14	0	0.00	74.40	19	1,072	1.77%
2022/03/24	4	73.38	2	71.65	73.10	2	1,094	0.18%
2022/03/23	0	0.00	12	71.74	71.30	-12	1,109	-1.08%
2022/03/22	0	71.60	15	71.21	71.60	-15	1,146	-1.31%
2022/03/21	26	70.10	1	69.20	70.10	25	1,152	2.17%
2022/03/18	0	0.00	5	68.60	69.20	-5	1,170	-0.43%
2022/03/15	0	0.00	3	67.60	67.00	-3	1,206	-0.25%
2022/03/11	0	0.00	3	69.30	69.10	-3	1,220	-0.25%
2022/03/10	1	71.00	0	0.00	70.00	1	1,227	0.08%
2022/03/09	0	0.00	8	68.54	69.10	-8	1,266	-0.63%
2022/03/08	6	69.43	0	0.00	67.80	6	1,279	0.47%
2022/03/07	1	70.00	6	69.90	69.10	-5	1,272	-0.39%
2022/03/04	5	74.44	53	74.02	72.70	-48	1,267	-3.79%
2022/03/03	40	75.94	10	74.09	75.20	30	1,269	2.36%
2022/03/02	14	74.41	0	0.00	74.30	14	1,262	1.11%
2022/03/01	9	70.44	0	0.00	70.60	9	1,284	0.70%
2022/02/24	0	0.00	9	69.72	68.30	-9	1,293	-0.70%
2022/02/23	0	0.00	1	72.10	72.10	-1	1,300	-0.08%
2022/02/22	0	0.00	6	71.95	71.60	-6	1,309	-0.46%
2022/02/21	1	73.70	0	0.00	73.60	1	1,327	0.08%
2022/02/18	0	0.00	8	73.11	73.50	-8	1,323	-0.60%
2022/02/17	15	73.45	2	72.55	72.90	13	1,315	0.99%
2022/02/16	18	72.87	1	72.10	71.90	17	1,309	1.30%
2022/02/14	0	0.00	7	71.60	70.40	-7	1,296	-0.54%
2022/02/11	0	0.00	2	73.85	74.10	-2	1,283	-0.16%
2022/02/09	37	75.08	0	0.00	75.30	37	1,277	2.90%
2022/02/08	5	75.00	1	75.40	75.10	4	1,276	0.31%
2022/02/07	1	72.10	0	0.00	72.30	1	1,284	0.08%
2022/01/26	1	71.20	11	70.55	69.90	-10	1,287	-0.78%
2022/01/25	1	70.00	6	70.48	70.00	-5	1,281	-0.39%
2022/01/24	0	0.00	2	73.00	71.90	-2	1,276	-0.16%
2022/01/21	4	74.35	7	73.76	73.10	-3	1,266	-0.24%
2022/01/20	1	75.00	0	0.00	75.00	1	1,255	0.08%
2022/01/19	1	75.40	4	74.30	75.40	-3	1,246	-0.24%
2022/01/18	0	0.00	3	77.00	75.90	-3	1,242	-0.24%
2022/01/17	6	76.78	1	75.70	77.00	5	1,231	0.41%
2022/01/14	10	75.74	25	76.62	75.30	-15	1,220	-1.23%
2022/01/13	1	79.50	6	79.78	79.70	-5	1,181	-0.42%
2022/01/12	30	83.23	12	82.37	81.70	18	1,164	1.55%
2022/01/11	2	80.60	7	80.54	79.60	-5	1,132	-0.44%
2022/01/10	4	82.27	14	81.64	81.30	-10	1,117	-0.89%
2022/01/07	1	80.40	3	79.87	80.70	-2	1,104	-0.18%
2022/01/06	2	83.85	5	83.74	83.10	-3	1,079	-0.28%
2022/01/05	15	84.65	50	84.31	85.10	-35	1,054	-3.32%
2022/01/04	54	85.40	12	85.71	84.40	42	1,029	4.08%
2022/01/03	16	83.22	18	83.31	82.30	-2	968	-0.21%
2021/12/30	19	86.07	49	85.24	85.00	-30	943	-3.18%
2021/12/29	86	82.55	42	81.93	85.20	44	853	5.16%
2021/12/28	10	79.31	15	77.49	77.80	-5	726	-0.69%
2021/12/27	17	77.39	21	75.90	77.70	-4	722	-0.55%
2021/12/24	1	77.00	45.3	77.23	76.90	-44.3	728	-6.08%
2021/12/23	46	78.24	28	77.14	77.50	18	726	2.48%
2021/12/22	0	0.00	15	75.37	75.00	-15	696	-2.15%
2021/12/21	0	0.00	12	75.72	76.00	-12	686	-1.75%
2021/12/20	24	76.10	20	76.10	76.50	4	683	0.59%
2021/12/17	0	0.00	63	75.30	75.80	-63	667	-9.43%
2021/12/16	67	75.38	29	74.27	76.50	38	652	5.83%
2021/12/15	8	73.85	26	73.31	73.90	-18	612	-2.94%
2021/12/14	0	0.00	57	73.22	72.50	-57	602	-9.47%
2021/12/13	44	73.68	38.1	73.32	73.50	5.9	579	1.02%
2021/12/10	4	71.20	0	0.00	71.90	4	555	0.72%
2021/12/09	14	70.28	0	0.00	71.50	14	555	2.52%
2021/12/08	1	69.30	3	69.70	69.40	-2	549	-0.36%
2021/12/07	0	0.00	43	70.60	70.20	-43	547	-7.86%
2021/12/06	3	72.43	4	72.23	72.60	-1	534	-0.19%
2021/12/03	6.1	74.36	0	0.00	73.00	6.1	531	1.14%
2021/12/01	1	67.90	0	0.00	68.20	1	482	0.21%
2021/11/30	1	67.90	0	0.00	67.60	1	484	0.21%
2021/11/29	5	67.98	0	0.00	66.70	5	484	1.03%
2021/11/26	2.6	69.80	10	70.45	69.10	-7.4	479	-1.55%
2021/11/25	8	72.97	3	72.50	70.10	5	466	1.07%
2021/11/24	0	0.00	7	70.87	70.60	-7	422	-1.66%
2021/11/23	2	71.25	1	71.60	70.90	1	418	0.24%
2021/11/22	23	70.80	0	0.00	70.50	23	406	5.66%
2021/11/19	1	68.70	2	68.20	68.70	-1	390	-0.26%
2021/11/18	8	68.45	0	0.00	68.70	8	385	2.07%
2021/11/12	0.1	64.30	0	0.00	63.70	0.1	385	0.03%
2021/11/10	0.2	64.50	0	0.00	64.40	0.2	410	0.04%
2021/11/08	0	0.00	10	65.44	64.50	-10	447	-2.24%
2021/11/03	10	65.20	0	0.00	65.00	10	454	2.20%
2021/11/01	0	0.00	1	63.40	64.40	-1	457	-0.22%
2021/10/22	0	0.00	1	62.60	63.50	-1	507	-0.20%
2021/10/18	0	0.00	1	62.10	62.10	-1	584	-0.17%
2021/10/14	0	0.00	1	61.80	61.80	-1	634	-0.16%
2021/10/13	0	0.00	11	62.21	61.80	-11	677	-1.62%
2021/10/12	11	62.81	0	0.00	62.70	11	708	1.55%
2021/09/30	0	0.00	2	66.00	69.10	-2	942	-0.22%
2021/09/29	1	65.00	0	0.00	65.00	1	948	0.11%
2021/09/24	1	65.80	0	0.00	66.80	1	995	0.10%
2021/09/08	0.1	61.50	3	61.50	61.30	-2.9	1,013	-0.28%
2021/09/06	0	0.00	2	66.05	65.10	-2	1,019	-0.20%
2021/09/03	0	0.00	4	67.15	67.00	-4	1,015	-0.39%
2021/09/02	0	0.00	8	66.88	67.00	-8	1,013	-0.79%
2021/09/01	2	67.10	0	0.00	66.80	2	1,015	0.20%
2021/08/30	0	0.00	6	65.48	66.00	-6	1,021	-0.59%
2021/08/26	1	66.20	0	0.00	65.30	1	1,045	0.10%
2021/08/19	0	0.00	1	62.50	62.50	-1	1,073	-0.09%
2021/08/18	2	61.45	1	63.50	63.00	1	1,066	0.09%
2021/08/16	0	0.00	1	60.20	60.20	-1	1,056	-0.09%
2021/08/13	5	61.00	0	0.00	60.50	5	1,047	0.48%
2021/08/12	0	0.00	1	65.00	65.00	-1	1,021	-0.10%
2021/08/11	10	65.80	0	0.00	66.00	10	1,019	0.98%
2021/08/09	0	0.00	1	68.50	68.50	-1	1,048	-0.10%
2021/08/04	1	71.40	0	0.00	70.70	1	1,090	0.09%
2021/08/02	0.6	69.60	6	68.80	69.00	-5.4	1,111	-0.49%
2021/07/30	41	70.43	7	69.49	69.10	34	1,129	3.01%
2021/07/29	0	0.00	33	69.99	70.50	-33	1,128	-2.92%
2021/07/28	2	69.40	13	69.31	69.10	-11	1,137	-0.97%
2021/07/27	5	73.26	8	73.09	72.50	-3	1,139	-0.26%
2021/07/26	2	75.25	11	74.36	75.80	-9	1,127	-0.80%
2021/07/23	5	72.90	5	73.32	73.00	0	1,111	0.00%
2021/07/22	0	0.00	2	72.80	72.50	-2	1,106	-0.18%
2021/07/21	0	0.00	12	73.58	73.00	-12	1,099	-1.09%
2021/07/20	2	74.50	28	75.46	74.70	-26	1,088	-2.39%
2021/07/19	27	80.41	8	78.03	77.80	19	1,062	1.79%
2021/07/16	0	0.00	5	77.00	78.70	-5	1,037	-0.48%
2021/07/15	1	79.50	55	78.10	78.80	-54	1,007	-5.36%
2021/07/14	60	77.16	1	76.90	76.00	59	967	6.10%
2021/07/13	3	76.07	37	76.65	73.50	-34	935	-3.63%
2021/07/12	38	75.73	8	75.88	77.70	30	881	3.40%
2021/07/09	0	0.00	3	67.80	70.70	-3	797	-0.38%
2021/07/08	0	0.00	21	68.80	68.70	-21	797	-2.63%
2021/07/07	15	70.17	0	0.00	69.60	15	792	1.89%
2021/07/06	2	69.70	0	0.00	69.00	2	785	0.25%
2021/07/05	6	71.12	10	70.30	70.20	-4	778	-0.51%
2021/07/01	1	66.70	4	66.95	66.60	-3	767	-0.39%
2021/06/30	1	67.40	0	0.00	67.20	1	780	0.13%
2021/06/29	0	0.00	5	67.08	67.20	-5	781	-0.64%
2021/06/28	2	67.40	0	0.00	67.30	2	795	0.25%
2021/06/23	0	67.10	8	67.60	68.30	-8	821	-0.97%
2021/06/22	0	0.00	7	68.03	68.00	-7	824	-0.85%
2021/06/21	0	0.00	5	68.50	68.80	-5	832	-0.60%
2021/06/17	3	70.63	0	0.00	70.60	3	866	0.35%
2021/06/16	4	68.70	9	68.84	69.40	-5	871	-0.57%
2021/06/15	0	0.00	2	69.80	69.80	-2	877	-0.23%
2021/06/09	0	0.00	6	69.78	69.70	-6	989	-0.61%
2021/06/08	0	0.00	5	70.78	70.90	-5	1,006	-0.50%
2021/06/07	1	72.00	14	71.18	71.00	-13	1,012	-1.28%
2021/06/04	5	74.10	1	74.30	73.50	4	1,017	0.39%
2021/06/03	11	75.93	1	74.50	76.10	10	1,023	0.98%
2021/06/02	0	0.00	8	71.29	70.50	-8	1,014	-0.79%
2021/05/28	1	72.30	0	0.00	71.90	1	994	0.10%
2021/05/26	0	0.00	1	71.90	71.80	-1	1,002	-0.10%
2021/05/25	10	71.83	3	71.80	71.90	7	1,006	0.70%
2021/05/24	1	68.90	0	0.00	68.90	1	1,010	0.10%
2021/05/21	6	69.80	0	0.00	69.60	6	1,023	0.59%
2021/05/18	1	66.40	37	66.28	67.00	-36	1,043	-3.45%
2021/05/17	20	61.40	32	62.34	61.40	-12	1,037	-1.16%
2021/05/14	0	0.00	37	68.74	68.20	-37	1,008	-3.67%
2021/05/13	0	0.00	2	67.30	67.90	-2	994	-0.20%
2021/05/12	2	75.60	27	69.27	68.70	-25	987	-2.53%
2021/05/11	6	74.18	36	73.91	72.30	-30	974	-3.08%
2021/05/10	7	78.73	8	78.59	78.60	-1	975	-0.10%
2021/05/07	37	80.04	0	0.00	81.80	37	971	3.81%
2021/05/06	0	0.00	5	72.82	74.80	-5	956	-0.52%
2021/05/05	19	75.89	1.2	77.67	73.20	17.8	954	1.86%
2021/05/04	13	71.72	46	74.34	73.00	-33	960	-3.44%
2021/05/03	0	0.00	13.1	79.98	79.00	-13.1	938	-1.40%
2021/04/29	0	0.00	11	82.16	81.80	-11	937	-1.17%
2021/04/28	19	83.99	4	83.23	83.00	15	949	1.58%
2021/04/27	0	0.00	4	81.08	81.00	-4	998	-0.40%
2021/04/26	27	81.77	3	81.37	82.00	24	1,022	2.35%
2021/04/23	19	81.97	5	81.26	81.40	14	1,032	1.36%
2021/04/22	30	84.20	18	82.78	81.00	12	1,077	1.11%
2021/04/21	61	85.25	7	85.07	85.10	54	1,097	4.92%
2021/04/20	8	86.36	3	85.83	86.00	5	1,152	0.43%
2021/04/19	4	85.18	5	85.02	85.20	-1	1,158	-0.09%
2021/04/16	14	86.01	2	85.40	85.50	12	1,162	1.03%
2021/04/15	2	86.45	0	0.00	86.60	2	1,196	0.17%
2021/04/14	30	85.55	16	85.23	85.80	14	1,230	1.14%
2021/04/13	5	91.28	7	88.73	87.20	-2	1,329	-0.15%
2021/04/12	11	90.98	6	90.42	89.00	5	1,349	0.37%
2021/04/09	13	91.72	19	92.56	91.00	-6	1,400	-0.43%
2021/04/08	9.5	92.98	33	93.30	92.90	-23.5	1,407	-1.67%
2021/04/07	101	93.51	33	93.49	94.80	68	1,414	4.81%	大買/
2021/04/06	79	93.53	1	94.30	93.70	78	1,409	5.53%
2021/04/01	0	91.70	4	92.28	92.00	-4	1,431	-0.28%
2021/03/31	17	92.78	34	91.90	91.90	-17	1,467	-1.16%
2021/03/30	41	91.54	7	90.67	92.80	34	1,464	2.32%
2021/03/29	2	89.60	0.1	89.47	88.70	1.9	1,454	0.13%
2021/03/26	0	0.00	1	88.20	89.10	-1	1,461	-0.07%
2021/03/25	1	87.50	12	89.13	87.70	-11	1,468	-0.75%
2021/03/24	13	89.95	0	0.00	89.50	13	1,476	0.88%
2021/03/23	5	88.10	16	90.39	87.90	-11	1,479	-0.74%
2021/03/22	13	93.50	2	92.20	91.60	11	1,481	0.74%
2021/03/19	7	92.69	4	92.15	92.10	3	1,500	0.20%
2021/03/18	10	93.04	0	0.00	93.10	10	1,514	0.66%
2021/03/17	1	90.80	11	91.10	91.80	-10	1,573	-0.64%
2021/03/16	9	94.19	61	93.20	90.80	-52	1,708	-3.04%
2021/03/15	77	92.43	22	91.89	93.50	55	1,857	2.96%
2021/03/12	15	88.49	2	87.05	88.60	13	1,976	0.66%
2021/03/11	38	85.27	20	85.15	85.60	18	2,149	0.84%
2021/03/10	67	81.61	1	83.50	83.80	66	2,191	3.01%
2021/03/09	9	80.10	0	0.00	79.70	9	2,197	0.41%
2021/03/08	17	83.92	0	0.00	82.20	17	2,194	0.77%
2021/03/05	0	0.00	3	84.53	83.90	-3	2,200	-0.14%
2021/03/04	1	86.70	3	86.13	84.90	-2	2,216	-0.09%
2021/03/02	8	85.91	0	0.00	84.60	8	2,286	0.35%
2021/02/26	0	0.00	1	84.30	84.50	-1	2,297	-0.04%
2021/02/25	0	0.00	4	86.00	85.40	-4	2,311	-0.17%
2021/02/24	0	0.00	7	87.44	85.50	-7	2,330	-0.30%
2021/02/23	13	87.92	11	85.84	88.00	2	2,333	0.09%
2021/02/22	11	86.24	0	0.00	86.90	11	2,394	0.46%
2021/02/19	0	83.50	3	83.60	84.00	-3	2,389	-0.12%
2021/02/18	0	0.00	231	83.11	83.00	-231	2,399	-9.63%	大賣/鉅額交易
2021/02/17	4	83.50	4	82.13	83.80	0	2,409	0.00%
2021/02/05	2	83.15	1	82.60	81.10	1	2,404	0.04%
2021/02/04	0	83.00	0	0.00	83.40	0	2,406	0.00%
2021/02/03	1	82.70	2	82.40	82.30	-1	2,409	-0.04%
2021/02/02	6	83.00	1	83.50	82.20	5	2,411	0.21%
2021/02/01	8	78.40	0	0.00	78.80	8	2,409	0.33%
2021/01/28	2	81.95	0	0.00	81.90	2	2,409	0.08%
2021/01/27	0	0.00	5	84.44	83.50	-5	2,412	-0.21%
2021/01/26	1	84.38	2	85.30	84.40	-1	2,417	-0.04%
2021/01/25	1	84.00	5	83.60	83.90	-4	2,406	-0.17%
2021/01/22	0	0.00	3	84.03	84.70	-3	2,414	-0.12%
2021/01/21	7	85.20	0	0.00	83.80	7	2,426	0.29%
2021/01/20	56	85.19	13	83.11	82.70	43	2,422	1.78%
2021/01/19	26	89.60	0	0.00	88.90	26	2,417	1.08%
2021/01/18	34	90.29	6	92.10	92.00	28	2,421	1.16%
2021/01/15	31	95.07	20	94.14	91.70	11	2,446	0.45%
2021/01/14	7	95.39	59.4	95.73	95.30	-52.4	2,528	-2.07%
2021/01/13	34.4	93.33	5	94.48	95.20	29.4	2,715	1.08%
2021/01/12	1	91.50	0	0.00	89.70	1	2,674	0.04%
2021/01/11	5	91.78	0.1	89.80	91.90	4.9	2,667	0.18%
2021/01/08	25	92.03	14	91.10	91.50	11	2,668	0.41%
2021/01/07	11	92.97	17	93.95	93.40	-6	2,653	-0.23%
2021/01/06	123	94.07	60	94.18	89.90	63	2,634	2.39%	大買/
2021/01/05	7.1	99.42	7	98.89	99.30	0.1	2,527	0.00%
2021/01/04	13	100.04	10	100.12	99.40	3	2,517	0.12%
2020/12/31	11	97.94	10	97.57	97.70	1	2,476	0.04%
2020/12/29	4	96.33	6.1	95.85	96.10	-2.1	2,544	-0.08%
2020/12/28	2	96.75	3.1	97.43	96.40	-1.1	2,551	-0.04%
2020/12/25	2	94.05	10	94.31	96.80	-8	2,532	-0.32%
2020/12/24	0.1	92.30	13	92.55	91.10	-12.9	2,505	-0.51%
2020/12/23	21	89.80	3	91.00	90.90	18	2,508	0.72%
2020/12/22	5	89.20	14	88.94	88.30	-9	2,545	-0.35%
2020/12/18	25	90.83	6	89.70	89.10	19	2,566	0.74%
2020/12/17	3	91.40	4	91.48	91.80	-1	2,567	-0.04%
2020/12/16	12	91.24	10	91.32	92.00	2	2,569	0.08%
2020/12/15	2	87.90	3	88.10	87.50	-1	2,567	-0.04%
2020/12/14	11	90.58	1	91.00	89.80	10	2,663	0.38%
2020/12/11	20	90.64	7	90.93	91.30	13	2,758	0.47%
2020/12/10	19	95.65	27	94.73	92.00	-8	2,887	-0.28%
2020/12/09	11.1	97.02	79	98.16	96.20	-67.9	2,949	-2.30%
2020/12/08	13	90.17	45	91.51	92.50	-32	3,068	-1.04%
2020/12/07	12	87.41	15.2	88.76	89.80	-3.2	3,099	-0.10%
2020/12/04	202	81.59	3	81.00	81.70	199	2,979	6.68%	大買/鉅額交易
2020/12/03	0	0.00	2	78.90	78.10	-2	3,001	-0.07%
2020/12/02	0	0.00	1	79.20	78.80	-1	3,338	-0.03%
2020/12/01	1	78.20	0	0.00	77.90	1	3,588	0.03%
2020/11/30	6	79.57	4	78.60	79.00	2	3,729	0.05%
2020/11/27	7	80.83	4	80.00	79.00	3	3,762	0.08%
2020/11/25	2	77.20	0	0.00	76.10	2	3,702	0.05%
2020/11/24	1	77.70	2	77.80	76.90	-1	3,703	-0.03%
2020/11/23	2	78.00	2	77.00	77.80	0	3,697	0.00%
2020/11/19	13	76.95	12	77.21	76.40	1	3,675	0.03%
2020/11/18	6	74.58	5	74.28	74.40	1	3,624	0.03%
2020/11/17	1	74.70	1	73.80	73.80	0	3,625	0.00%
2020/11/16	21	73.12	1	71.90	74.10	20	3,631	0.55%
2020/11/13	1	70.10	1	71.00	71.30	0	3,621	0.00%
2020/11/12	1	70.50	32	70.68	70.50	-31	3,621	-0.86%
2020/11/11	1	71.50	0	0.00	71.50	1	3,616	0.03%
2020/11/10	1	71.50	2	70.80	70.90	-1	3,621	-0.03%
2020/11/09	11	71.90	0	0.00	72.60	11	3,627	0.30%
2020/11/06	1	71.90	2	71.70	70.90	-1	3,636	-0.03%
2020/11/05	9	71.57	5	71.80	72.20	4	3,632	0.11%
2020/11/04	8	70.79	3	71.10	71.00	5	3,633	0.14%
2020/11/02	10	70.43	7	71.61	70.50	3	3,707	0.08%
2020/10/30	3	71.43	3	71.40	70.20	0	3,757	0.00%
2020/10/29	2	70.90	1	71.40	71.70	1	3,756	0.03%
2020/10/28	3	73.70	0	0.00	72.50	3	3,746	0.08%
2020/10/27	10	73.55	12	74.02	73.30	-2	3,741	-0.05%
2020/10/26	10	78.20	8	77.30	77.00	2	3,701	0.05%
2020/10/23	6	77.88	5	78.56	78.10	1	3,674	0.03%
2020/10/22	16	78.11	15	78.51	78.00	1	3,663	0.03%
2020/10/21	4	74.25	8	76.23	78.50	-4	3,557	-0.11%
2020/10/16	1	69.80	0	0.00	70.40	1	3,420	0.03%
2020/10/15	1	70.50	0	0.00	69.70	1	3,450	0.03%
2020/10/14	0	0.00	1	69.40	71.00	-1	3,443	-0.03%
2020/10/12	1	69.80	0	0.00	68.80	1	3,473	0.03%
2020/10/07	1	71.80	2	71.20	71.50	-1	3,553	-0.03%
2020/10/06	5	68.36	2	68.90	69.50	3	3,530	0.08%
2020/10/05	4	70.63	0	0.00	70.00	4	3,483	0.11%
2020/09/29	4	71.65	1	70.00	70.30	3	3,511	0.09%
2020/09/28	5	71.32	0	0.00	71.10	5	3,582	0.14%
2020/09/25	1	72.00	3	69.70	70.60	-2	3,710	-0.05%
2020/09/24	0	0.00	1	76.90	75.00	-1	3,762	-0.03%
2020/09/23	1	77.20	0	0.00	77.20	1	3,792	0.03%
2020/09/22	2	74.30	0	0.00	75.50	2	3,835	0.05%
2020/09/21	1	76.80	0	0.00	75.90	1	3,851	0.03%
2020/09/18	3	76.60	52	76.70	77.30	-49	3,856	-1.27%
2020/09/17	5	78.28	7	77.80	76.70	-2	3,841	-0.05%
2020/09/16	15	78.17	15	78.57	77.80	0	3,740	0.00%
2020/09/15	15	79.33	15	79.93	79.00	0	3,633	0.00%
2020/09/14	7	77.56	10	78.34	81.20	-3	3,452	-0.09%
2020/09/11	22	76.70	15	74.81	73.90	7	3,269	0.21%
2020/09/10	23	73.40	22	75.16	77.50	1	3,043	0.03%
2020/09/09	10	68.31	10	68.98	70.50	0	2,878	0.00%
2020/09/08	1	68.40	1	69.30	68.80	0	2,838	0.00%
2020/09/07	28	75.61	15	74.99	70.00	13	2,801	0.46%
2020/09/04	13	69.57	25.5	70.70	74.10	-12.5	2,558	-0.49%
2020/09/03	31	64.63	31	64.89	67.40	0	2,390	0.00%
2020/09/02	21	60.51	12	59.25	61.30	9	2,263	0.40%
2020/08/31	5	57.36	4	57.50	57.90	1	2,272	0.04%
2020/08/28	1	57.50	0	0.00	57.10	1	2,307	0.04%
2020/08/27	2	56.70	3	56.30	56.30	-1	2,325	-0.04%
2020/08/26	1	56.10	0	0.00	55.90	1	2,311	0.04%
2020/08/25	4	56.05	4	55.40	56.00	0	2,306	0.00%
2020/08/20	6	50.85	5	50.72	50.90	1	2,250	0.04%
2020/08/19	4	53.43	4	53.00	52.90	0	2,227	0.00%
2020/08/17	1	56.00	1	55.40	55.30	0	2,211	0.00%
2020/08/13	3	56.93	3	55.20	55.30	0	2,192	0.00%
2020/08/12	2	55.85	3	56.17	56.90	-1	2,173	-0.05%
2020/08/10	2	54.00	2	53.80	53.80	0	2,134	0.00%
2020/08/07	5	56.28	5	55.60	55.20	0	2,123	0.00%
2020/08/06	5	59.52	4	58.30	58.10	1	2,088	0.05%
2020/08/05	1	56.50	4	58.20	59.70	-3	2,029	-0.15%
2020/07/30	4	52.95	0	0.00	53.10	4	1,949	0.21%
2020/07/28	0	0.00	4	52.80	50.50	-4	1,933	-0.21%
2020/07/27	6	53.95	2	53.10	52.90	4	1,905	0.21%
2020/07/24	9	56.67	7	57.31	55.10	2	1,880	0.11%
2020/07/23	4	58.20	5	58.78	58.10	-1	1,843	-0.05%
2020/07/22	47	57.12	57	57.85	58.80	-10	1,817	-0.55%
2020/07/21	0	0.00	2	55.80	56.20	-2	1,772	-0.11%
2020/07/17	1	52.20	2	52.40	53.00	-1	1,717	-0.06%
2020/07/16	4	52.20	23	53.02	52.40	-19	1,684	-1.13%
2020/07/15	7	55.43	0	0.00	53.80	7	1,662	0.42%
2020/07/13	21	52.43	0	0.00	52.60	21	1,545	1.36%
2020/07/10	2	52.50	0	0.00	51.70	2	1,533	0.13%
2020/07/07	11	55.06	3	54.07	53.10	8	1,435	0.56%
2020/07/06	10	58.64	0	0.00	57.20	10	1,348	0.74%
2020/07/03	1	53.00	6	56.80	57.30	-5	1,201	-0.42%
2020/07/02	11	52.52	0	0.00	52.10	11	1,096	1.00%
2020/07/01	2	50.70	13	50.97	51.90	-11	1,046	-1.05%
2020/06/30	2	48.95	2	49.15	49.70	0	980	0.00%
2020/06/23	5	46.32	0	0.00	45.45	5	921	0.54%
2020/06/19	0	0.00	33	48.16	47.70	-33	886	-3.72%
2020/06/18	3	46.85	3	47.75	48.15	0	870	0.00%
2020/06/17	4	47.93	6	49.60	47.75	-2	842	-0.24%
2020/06/16	21	48.03	5	48.84	50.00	16	773	2.06%
2020/06/15	20	47.68	0	0.00	46.75	20	724	2.76%
2020/06/12	23	45.17	22	45.50	47.25	1	701	0.14%
2020/06/11	7	46.56	7	47.33	46.00	0	681	0.00%
2020/06/10	10	47.05	98	46.52	47.05	-88	572	-15.37%
2020/06/09	1	42.80	25	43.44	42.80	-24	485	-4.94%
2020/06/08	81	43.92	4	44.56	43.40	77	464	16.58%
2020/06/04	32	40.17	35	39.80	41.00	-3	392	-0.76%
2020/06/03	20	37.40	10	35.55	37.40	10	340	2.94%
2020/06/02	0	0.00	1	34.00	34.00	-1	301	-0.33%
2020/05/29	0	0.00	1	33.00	33.10	-1	302	-0.33%
2020/05/27	2	33.30	0	0.00	33.05	2	300	0.67%
2020/05/15	0	0.00	1	32.50	32.50	-1	296	-0.34%
2020/05/07	0	0.00	2	33.30	33.00	-2	293	-0.68%
2020/05/05	0	0.00	4	34.61	34.60	-4	283	-1.42%
2020/04/17	0	30.00	0	0.00	30.00	0	261	0.00%
2020/04/15	0	0.00	2	29.00	29.00	-2	256	-0.78%
2020/04/06	4	24.38	0	0.00	25.00	4	255	1.56%
2020/03/30	0	0.00	4	24.68	25.40	-4	254	-1.57%
2020/03/19	3	20.95	2	20.75	20.60	1	225	0.44%
2020/03/18	0	0.00	6	21.87	22.75	-6	219	-2.73%
2020/03/17	3	22.12	0	0.00	22.75	3	208	1.44%
2020/02/17	1	30.00	0	0.00	29.40	1	178	0.56%
2020/01/30	7	30.01	0	0.00	29.45	7	187	3.72%
2020/01/13	3	32.17	0	0.00	31.85	3	194	1.54%
2019/12/13	0	0.00	1	35.00	35.05	-1	250	-0.40%
2019/12/05	0	0.00	1	33.90	33.75	-1	339	-0.29%
2019/12/04	0	0.00	2	33.20	33.35	-2	335	-0.60%
2019/11/26	0	0.00	0.1	34.05	34.05	-0.1	336	-0.02%
2019/11/04	3	32.92	0	0.00	32.95	3	318	0.94%
2019/11/01	2	33.70	0	0.00	33.60	2	316	0.63%
2019/10/28	0	0.00	5	35.74	35.90	-5	313	-1.59%
2019/10/18	0	0.00	5	35.30	35.00	-5	305	-1.64%
2019/10/15	0	0.00	3	33.68	33.55	-3	298	-1.00%
2019/10/09	0	0.00	1	33.65	33.55	-1	295	-0.34%
2019/10/02	4	32.68	0	0.00	34.40	4	273	1.46%
2019/09/26	0	0.00	1	33.60	33.50	-1	267	-0.37%
2019/09/23	5	33.37	0	0.00	33.35	5	261	1.91%
2019/09/20	0	0.00	3	35.25	35.30	-3	249	-1.20%
2019/09/12	4	33.36	0	0.00	32.70	4	196	2.03%
2019/09/11	8	31.61	15	32.97	32.95	-7	175	-3.98%
2019/09/10	2	29.90	0	0.00	30.10	2	131	1.52%
2019/08/21	0	0.00	5	29.05	29.05	-5	121	-4.12%
2019/06/25	0	0.00	1	29.05	28.95	-1	141	-0.71%
2019/06/21	0	0.00	9	29.05	29.05	-9	141	-6.34%
2019/05/08	9	29.95	0	0.00	30.15	9	248	3.63%
2019/04/23	0	30.15	0	0.00	30.15	0	269	0.00%
2019/04/10	0	0.00	1	30.00	30.05	-1	267	-0.37%
2019/03/29	1	29.10	1	29.10	29.15	0	253	0.00%
2019/03/26	0	0.00	1	29.40	29.35	-1	257	-0.39%
2019/03/22	0	0.00	2	30.00	29.75	-2	262	-0.76%
2019/03/20	0	0.00	1	30.10	29.90	-1	287	-0.35%
2019/03/19	0	0.00	1	30.30	30.20	-1	285	-0.35%
2019/03/18	0	0.00	3	30.35	30.20	-3	289	-1.04%
2019/03/13	0	0.00	2	30.70	30.50	-2	286	-0.70%
2019/03/12	20	31.06	0	0.00	31.05	20	287	6.96%
2019/03/11	0	0.00	2	31.05	30.85	-2	287	-0.70%
2019/03/08	10	31.18	0	0.00	31.20	10	293	3.41%
2019/03/06	0	0.00	2	30.80	31.60	-2	299	-0.67%
2019/02/26	0	0.00	1	30.45	30.35	-1	278	-0.36%
2019/02/21	5	32.34	0	0.00	31.00	5	270	1.85%
2019/02/20	2	30.25	0	0.00	32.00	2	266	0.75%
2019/02/14	2	29.85	0	0.00	30.00	2	266	0.75%
2019/01/25	0	0.00	5	31.10	31.55	-5	318	-1.57%
2019/01/23	0	0.00	3	31.70	31.35	-3	328	-0.91%
2019/01/22	6	32.39	1	31.90	32.15	5	327	1.53%
2019/01/21	5	32.75	0	0.00	32.80	5	330	1.51%
2019/01/11	0	0.00	2	30.88	31.00	-2	363	-0.55%
2019/01/09	2	30.90	0	0.00	30.90	2	370	0.54%
2019/01/04	0	0.00	1	30.20	30.35	-1	418	-0.24%
2018/12/20	0	0.00	2	30.70	30.90	-2	464	-0.43%
2018/12/19	0	0.00	1	32.40	31.70	-1	462	-0.22%
2018/12/17	0	0.00	2	32.55	32.70	-2	458	-0.44%
2018/12/14	3	32.70	0	0.00	33.00	3	454	0.66%
2018/12/13	7	31.46	0	0.00	32.50	7	444	1.58%
2018/12/10	0	0.00	10	29.15	29.10	-10	426	-2.35%
2018/12/05	0	0.00	2	29.33	30.00	-2	422	-0.47%
2018/11/29	3	29.98	0	0.00	29.90	3	412	0.73%
2018/11/23	0	0.00	1	26.85	27.00	-1	402	-0.25%
2018/11/21	0	0.00	1	26.80	27.30	-1	398	-0.25%
2018/11/15	0	0.00	1	26.80	27.30	-1	394	-0.25%
2018/11/13	0	0.00	3	26.75	27.40	-3	383	-0.78%
2018/11/09	0	0.00	3	28.13	28.30	-3	371	-0.81%
2018/11/06	6	29.88	0	0.00	29.30	6	373	1.61%
2018/11/05	1	30.30	0	0.00	29.80	1	369	0.27%
2018/10/30	0	0.00	1	27.85	28.20	-1	335	-0.30%
2018/10/29	0	0.00	10	27.85	28.20	-10	336	-2.97%
2018/10/26	0	0.00	1	28.00	28.30	-1	332	-0.30%
2018/10/25	0	0.00	2	28.15	28.95	-2	329	-0.61%
2018/10/23	2	30.50	0	0.00	30.55	2	336	0.59%
2018/10/17	3	28.55	0	0.00	28.65	3	340	0.88%
2018/10/16	0	0.00	1	28.00	28.00	-1	340	-0.29%
2018/10/15	1	27.70	0	0.00	28.00	1	357	0.28%
2018/10/12	0	0.00	16	29.19	27.50	-16	375	-4.27%
2018/10/11	0	0.00	2	30.35	30.35	-2	341	-0.58%
2018/10/09	2	34.15	0	0.00	33.70	2	327	0.61%
2018/10/08	0	0.00	2	34.10	34.30	-2	329	-0.61%
2018/10/05	3	34.00	5	35.24	34.00	-2	326	-0.61%
2018/10/03	0	0.00	10	36.80	36.80	-10	317	-3.15%
2018/10/02	3	37.50	7	37.10	36.90	-4	318	-1.26%
2018/09/28	0	0.00	1	37.60	37.50	-1	328	-0.30%
2018/09/20	0	0.00	2	37.43	37.90	-2	364	-0.55%
2018/09/18	0	0.00	2	37.45	37.80	-2	381	-0.52%
2018/09/17	0	0.00	10	38.05	38.05	-10	388	-2.58%
2018/09/14	2	38.20	0	0.00	38.05	2	396	0.50%
2018/09/11	2	36.85	4	37.50	37.00	-2	465	-0.43%
2018/09/10	0	0.00	2	37.35	36.65	-2	497	-0.40%
2018/09/07	2	38.00	3	38.28	38.35	-1	505	-0.20%
2018/09/06	0	0.00	2	38.45	38.95	-2	517	-0.39%
2018/08/30	10	38.82	0	0.00	38.75	10	590	1.69%
2018/08/29	1	38.80	0	0.00	38.90	1	609	0.16%
2018/08/28	0	0.00	12	39.03	38.55	-12	624	-1.92%
2018/08/27	0	0.00	3	38.10	38.50	-3	645	-0.47%
2018/08/24	0	0.00	3	38.45	38.05	-3	646	-0.46%
2018/08/23	0	0.00	3	38.85	38.80	-3	649	-0.46%
2018/08/22	8	39.25	0	0.00	39.35	8	654	1.22%
2018/08/21	18	38.49	0	0.00	39.30	18	660	2.73%
2018/08/20	0	0.00	7	37.78	37.80	-7	662	-1.06%
2018/08/16	10	38.15	0	0.00	38.20	10	667	1.50%
2018/08/15	0	0.00	4	38.80	37.70	-4	667	-0.60%
2018/08/14	5	38.37	0	0.00	38.50	5	667	0.75%
2018/08/13	2	39.00	8	39.63	37.50	-6	665	-0.90%
2018/08/10	10	42.35	7	42.36	41.60	3	657	0.46%
2018/08/09	8	42.89	0	0.00	42.60	8	657	1.22%
2018/08/08	2	42.85	20	43.09	42.70	-18	663	-2.71%
2018/08/07	19	42.62	3	42.65	42.65	16	671	2.38%
2018/08/06	0	0.00	3	41.73	41.85	-3	672	-0.45%
2018/08/03	0	0.00	5	42.00	42.00	-5	679	-0.74%
2018/08/02	5	42.75	18	42.23	42.00	-13	680	-1.91%
2018/08/01	8	43.33	6	42.63	42.50	2	684	0.29%
2018/07/31	8	43.43	13	43.08	42.90	-5	686	-0.73%
2018/07/30	17	44.20	6	43.65	43.65	11	705	1.56%
2018/07/27	16	44.82	1	45.10	44.90	15	705	2.13%
2018/07/26	11	44.71	21	44.65	44.65	-10	706	-1.41%
2018/07/25	27	44.86	10	44.60	44.90	17	707	2.40%
2018/07/24	7	43.86	3	44.05	43.75	4	694	0.58%
2018/07/23	6	43.82	4	44.08	43.60	2	707	0.28%
2018/07/20	0	0.00	20	44.30	43.50	-20	722	-2.77%
2018/07/19	37	43.48	5	45.00	44.50	32	710	4.50%
2018/07/17	0	0.00	9	41.75	42.00	-9	707	-1.27%
2018/07/16	7	42.42	3	41.90	42.00	4	711	0.56%
2018/07/13	3	42.00	0	0.00	41.75	3	719	0.42%
2018/07/10	1	42.10	0	0.00	42.10	1	744	0.13%
2018/07/09	0	0.00	12	42.13	42.15	-12	751	-1.60%
2018/07/06	3	42.35	1	42.50	42.35	2	772	0.26%
2018/07/05	38	43.01	0	0.00	42.30	38	777	4.89%
2018/06/27	4	42.05	0	0.00	41.65	4	880	0.45%
2018/06/20	0	0.00	17	42.99	42.15	-17	860	-1.98%
2018/06/19	0	0.00	1	43.80	43.65	-1	841	-0.12%
2018/06/15	0	0.00	5	42.40	42.40	-5	829	-0.60%
2018/05/25	0	0.00	5	39.12	38.80	-5	909	-0.55%
2018/05/24	10	39.26	0	0.00	39.10	10	932	1.07%
2018/05/17	2	38.63	0	0.00	38.40	2	1,005	0.20%
2018/05/16	0	0.00	1	38.40	38.50	-1	1,019	-0.10%
2018/05/15	1	39.60	1	40.00	38.95	0	1,045	0.00%
2018/05/11	6	41.03	10	40.50	40.70	-4	1,120	-0.36%
2018/05/10	3	41.98	0	0.00	41.95	3	1,131	0.27%
2018/05/09	0	0.00	1	42.00	41.95	-1	1,188	-0.08%
2018/05/08	10	41.37	0	0.00	40.90	10	1,199	0.83%
2018/05/07	1	40.00	0	0.00	40.95	1	1,211	0.08%
2018/04/27	1	37.85	0	0.00	37.80	1	1,405	0.07%
2018/04/26	2	39.58	5	39.57	38.00	-3	1,396	-0.21%
2018/04/12	3	45.68	10	44.88	45.05	-7	1,386	-0.50%
2018/04/11	10	47.16	0	0.00	47.00	10	1,393	0.72%
2018/04/10	7	48.58	4	48.80	46.90	3	1,425	0.21%
2018/04/09	13	47.82	4	49.40	49.50	9	1,479	0.61%
2018/04/02	0	0.00	1	45.00	45.60	-1	1,457	-0.07%
2018/03/30	0	0.00	3	43.65	44.10	-3	1,478	-0.20%
2018/03/29	0	0.00	1	44.80	43.90	-1	1,598	-0.06%
2018/03/27	5	44.90	0	0.00	45.00	5	1,633	0.31%
2018/03/26	0	0.00	1	43.40	44.90	-1	1,643	-0.06%
2018/03/21	1	44.80	0	0.00	46.00	1	1,643	0.06%