鈦昇 (8027)-永豐金-南京券商分點個股進出

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
94.9
漲跌
▲0.9
漲幅
+0.96%
成交量
911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－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/17	0	0.00	1	94.10	94.90	-1	3,030	-0.03%
2024/05/16	0	0.00	1	93.80	94.00	-1	3,084	-0.03%
2024/05/13	0	0.00	1	92.10	92.00	-1	3,247	-0.03%
2024/05/09	2	93.40	0	0.00	92.90	2	3,294	0.06%
2024/05/08	0	0.00	1	96.40	96.40	-1	3,343	-0.03%
2024/05/07	0	0.00	1	95.50	95.00	-1	3,360	-0.03%
2024/05/06	0	0.00	5	94.90	92.50	-5	3,354	-0.15%
2024/05/02	2	93.80	0	0.00	94.10	2	3,466	0.06%
2024/04/30	1	93.00	0	0.00	92.70	1	3,713	0.03%
2024/04/29	2	92.95	0	0.00	92.40	2	3,790	0.05%
2024/04/26	2	93.80	2	93.90	92.60	0	3,896	0.00%
2024/04/25	2	95.80	5	95.28	94.50	-3	4,034	-0.07%
2024/04/24	4	96.23	4	97.58	97.70	0	4,137	0.00%
2024/04/23	1	91.20	0	0.00	91.10	1	4,134	0.02%
2024/04/22	2	92.24	22	93.52	90.20	-20	4,222	-0.47%
2024/04/18	1	98.00	0	0.00	99.60	1	4,290	0.02%
2024/04/17	0	99.50	4	96.83	99.20	-4	4,268	-0.09%
2024/04/16	5	94.44	1	95.50	94.60	4	4,217	0.09%
2024/04/15	6	97.02	4	98.58	96.60	2	4,193	0.05%
2024/04/12	22	100.45	20	100.02	100.50	2	4,184	0.05%
2024/04/11	82	99.27	80	94.88	99.50	2	4,166	0.05%
2024/04/10	4	95.15	0	0.00	95.50	4	4,100	0.10%
2024/04/09	6	93.80	8	96.81	93.80	-2	4,093	-0.05%
2024/04/08	81	98.45	61	98.84	98.10	20	4,046	0.49%
2024/04/03	3	102.00	2	102.75	102.50	1	3,948	0.03%
2024/04/02	2	98.25	1	96.00	98.10	1	3,829	0.03%
2024/04/01	2	96.80	1	93.90	96.00	1	3,761	0.03%
2024/03/29	1	93.40	2	92.05	93.40	-1	3,725	-0.03%
2024/03/28	2	91.60	0	0.00	91.60	2	3,701	0.05%
2024/03/27	0	0.00	1	93.00	95.90	-1	3,660	-0.03%
2024/03/22	1.1	91.55	1	92.10	91.90	0.1	3,585	0.00%
2024/03/20	1.1	94.09	0	0.00	93.00	1.1	3,564	0.03%
2024/03/19	3	93.27	3	96.07	95.50	0	3,543	0.00%
2024/03/15	0	0.00	1	89.50	89.50	-1	3,467	-0.03%
2024/03/14	1	92.80	0	0.00	91.80	1	3,432	0.03%
2024/03/13	4	96.68	0	0.00	94.80	4	3,379	0.12%
2024/03/12	0	0.00	1	100.00	99.00	-1	3,331	-0.03%
2024/03/11	0	0.00	1	98.10	97.80	-1	3,289	-0.03%
2024/03/08	11.1	93.83	10	100.00	93.70	1.1	3,237	0.03%
2024/03/07	2	97.00	2	99.95	100.00	0	3,160	0.00%
2024/03/06	4	97.80	4	95.50	97.80	0	3,074	0.00%
2024/03/05	1	94.90	0	0.00	96.40	1	3,038	0.03%
2024/03/04	2	96.60	0	0.00	95.40	2	2,995	0.07%
2024/03/01	6	96.70	8	99.30	97.30	-2	2,938	-0.07%
2024/02/29	10	97.40	8	96.20	97.60	2	2,859	0.07%
2024/02/27	6	96.58	5	102.50	96.10	1	2,840	0.04%
2024/02/26	7	103.67	5	99.44	103.00	2	2,720	0.07%
2024/02/23	2.1	98.09	1	99.20	98.90	1.1	2,594	0.04%
2024/02/22	2	93.95	0	0.00	95.10	2	2,461	0.08%
2024/02/21	3	95.37	3	95.47	95.10	0	2,385	0.00%
2024/02/20	0	0.00	10	93.10	95.10	-10	2,349	-0.43%
2024/02/19	2	93.61	2	96.10	93.60	0	2,296	0.00%
2024/02/16	10	93.50	17.5	93.63	94.90	-7.5	2,233	-0.34%
2024/02/15	20	90.69	15	91.10	91.30	5	2,157	0.23%
2024/02/05	5	88.40	1	88.10	89.50	4	2,096	0.19%
2024/02/01	16	89.66	11	90.50	89.40	5	2,020	0.25%
2024/01/31	4.5	91.42	3	88.67	90.60	1.5	1,985	0.08%
2024/01/30	2	88.80	8	88.10	88.80	-6	1,901	-0.32%
2024/01/29	10	87.69	11	87.18	87.70	-1	1,850	-0.05%
2024/01/26	5	87.00	8	88.43	87.00	-3	1,814	-0.17%
2024/01/25	1	87.30	3	87.10	88.30	-2	1,712	-0.12%
2024/01/24	3	88.17	3	90.10	87.60	0	1,612	0.00%
2024/01/23	6	87.72	2	86.50	88.30	4	1,348	0.30%
2024/01/22	2	86.15	3	84.97	86.20	-1	1,259	-0.08%
2024/01/19	8	84.05	8	83.28	84.70	0	1,127	0.00%
2024/01/18	15	82.13	23	79.74	82.20	-8	957	-0.84%
2024/01/17	20	79.25	22	79.72	79.20	-2	820	-0.24%
2024/01/16	26	79.49	25	78.98	80.10	1	757	0.13%
2024/01/15	14	76.89	5	75.82	78.90	9	650	1.38%
2024/01/11	1	71.20	3	72.07	71.20	-2	481	-0.42%
2024/01/05	2	72.70	0	0.00	72.20	2	428	0.47%
2024/01/04	1	69.50	1	68.70	68.60	0	394	0.00%
2024/01/03	0	0.00	2	69.00	69.10	-2	393	-0.51%
2024/01/02	5	65.72	4	67.00	68.10	1	412	0.24%
2023/12/29	0	0.00	1	64.10	65.30	-1	402	-0.25%
2023/12/28	0	0.00	3	63.90	63.60	-3	404	-0.74%
2023/12/27	1	64.00	0	0.00	64.00	1	412	0.24%
2023/12/26	0	0.00	2	64.40	64.10	-2	433	-0.46%
2023/12/20	0	0.00	1	63.50	63.40	-1	452	-0.22%
2023/12/19	0	0.00	1	63.20	62.90	-1	468	-0.21%
2023/12/15	0	0.00	2	64.70	64.50	-2	495	-0.40%
2023/12/07	0	0.00	2	67.30	67.00	-2	543	-0.37%
2023/12/05	1	65.50	0	0.00	65.40	1	562	0.18%
2023/11/28	0	0.00	2	68.20	68.80	-2	636	-0.31%
2023/11/24	0	0.00	4	69.23	69.50	-4	666	-0.60%
2023/11/22	0	0.00	1	67.40	67.80	-1	692	-0.14%
2023/11/21	0	0.00	2	67.15	67.20	-2	766	-0.26%
2023/11/17	0	0.00	6	65.17	66.00	-6	1,096	-0.55%
2023/11/13	0	0.00	0.1	63.80	63.70	-0.1	1,294	-0.01%
2023/11/09	0	0.00	1	64.00	63.20	-1	1,425	-0.07%
2023/11/06	0	0.00	1	65.40	65.70	-1	1,554	-0.06%
2023/10/31	0	0.00	6	61.90	61.90	-6	2,232	-0.27%
2023/10/23	1	62.50	1	63.00	62.50	0	2,771	0.00%
2023/10/19	0	0.00	2	61.10	61.60	-2	2,855	-0.07%
2023/10/17	1	63.10	0	0.00	63.50	1	2,898	0.03%
2023/10/16	0	0.00	1	62.90	63.00	-1	2,917	-0.03%
2023/10/12	4	63.48	0	0.00	64.40	4	3,023	0.13%
2023/10/11	1	63.20	1	64.40	63.20	0	3,067	0.00%
2023/10/06	0	0.00	22	64.56	63.80	-22	3,066	-0.72%
2023/10/03	0	0.00	3	70.50	70.00	-3	3,048	-0.10%
2023/09/28	1	70.50	1	70.30	70.50	0	3,037	0.00%
2023/09/27	0	0.00	2	70.00	70.30	-2	3,041	-0.07%
2023/09/26	1	69.40	0	0.00	68.80	1	3,047	0.03%
2023/09/25	15	70.32	15	71.07	70.20	0	3,050	0.00%
2023/09/22	6	69.20	6	69.28	70.00	0	3,030	0.00%
2023/09/21	1	67.20	1	68.60	67.20	0	3,020	0.00%
2023/09/20	4	68.40	14	70.40	68.40	-10	3,015	-0.33%
2023/09/19	10	70.26	0	0.00	69.60	10	2,997	0.33%
2023/09/11	0	0.00	1	66.90	66.70	-1	3,059	-0.03%
2023/09/08	1	68.90	1	69.90	68.90	0	3,059	0.00%
2023/09/05	3	69.27	2	69.10	68.80	1	3,150	0.03%
2023/09/04	1	69.20	1	69.10	69.10	0	3,248	0.00%
2023/09/01	0	0.00	2	72.20	72.00	-2	3,322	-0.06%
2023/08/30	2	72.40	2	74.80	72.40	0	3,397	0.00%
2023/08/29	4	73.80	4	73.90	73.80	0	3,427	0.00%
2023/08/28	5	72.90	7	74.50	72.90	-2	3,423	-0.06%
2023/08/25	1	76.60	3	76.50	74.80	-2	3,394	-0.06%
2023/08/24	32	77.25	56	76.37	76.90	-24	3,320	-0.72%
2023/08/23	24	74.99	3	74.93	75.20	21	3,104	0.68%
2023/08/18	0	0.00	3	72.03	71.80	-3	2,932	-0.10%
2023/08/17	24	74.10	22	73.02	74.10	2	2,893	0.07%
2023/08/16	33	72.35	19	69.85	72.50	14	2,773	0.50%
2023/08/15	2	68.60	2	68.20	68.60	0	2,659	0.00%
2023/08/14	7	67.40	3	68.30	67.20	4	2,633	0.15%
2023/08/11	1	68.40	0	0.00	69.20	1	2,604	0.04%
2023/08/10	10	67.46	7	67.07	67.10	3	2,550	0.12%
2023/08/09	0	0.00	5	70.10	70.20	-5	2,505	-0.20%
2023/08/08	9	77.36	16	73.44	74.50	-7	2,423	-0.29%
2023/08/07	3	73.47	10	74.14	75.00	-7	2,170	-0.32%
2023/08/04	1	66.00	0	0.00	68.20	1	1,967	0.05%
2023/08/02	6	63.00	6	62.70	62.00	0	1,858	0.00%
2023/08/01	72	67.14	96	69.45	64.60	-24	1,839	-1.30%
2023/07/31	0	0.00	9	66.06	68.50	-9	1,593	-0.56%
2023/07/28	9	62.58	2	62.20	62.70	7	1,411	0.50%
2023/07/24	3	63.10	0	0.00	63.00	3	1,313	0.23%
2023/07/21	6	61.10	6	60.50	61.10	0	1,261	0.00%
2023/07/20	1	63.10	0	0.00	61.40	1	1,249	0.08%
2023/07/17	9	62.20	10	59.62	62.20	-1	1,131	-0.09%
2023/07/14	3	60.97	0	0.00	61.00	3	1,091	0.27%
2023/07/10	1	56.50	1	58.60	57.20	0	1,031	0.00%
2023/07/04	0	0.00	1	58.00	57.90	-1	1,017	-0.10%
2023/06/27	0	0.00	0	57.70	57.60	0	987	0.00%
2023/06/19	1	61.90	0	0.00	61.90	1	964	0.10%
2023/06/16	0	0.00	4	63.60	61.80	-4	945	-0.42%
2023/06/15	0	0.00	5	60.10	60.30	-5	891	-0.56%
2023/06/13	10	61.35	10	62.47	61.30	0	863	0.00%
2023/06/12	2	60.10	2	58.80	60.90	0	794	0.00%
2023/06/09	14	60.19	12	60.44	60.10	2	764	0.26%
2023/06/08	46	61.34	41	60.77	61.30	5	737	0.68%
2023/06/07	21	59.06	18	58.03	59.10	3	629	0.48%
2023/06/06	17	56.06	15	55.59	55.80	2	520	0.38%
2023/06/05	2	55.75	3	55.50	55.60	-1	452	-0.22%
2023/06/02	7	52.93	4	53.08	52.10	3	406	0.74%
2023/05/31	0	0.00	1	45.50	45.30	-1	344	-0.29%
2023/05/30	0	0.00	1	45.80	45.20	-1	343	-0.29%
2023/05/10	0	0.00	5	43.49	43.00	-5	329	-1.52%
2023/05/09	1	46.00	0	0.00	45.65	1	312	0.32%
2023/04/19	0	54.70	25	54.50	54.50	-25	255	-9.78%
2023/04/18	0	0.00	20	54.85	55.10	-20	250	-7.98%
2023/04/17	0	53.50	0	0.00	53.80	0	245	0.00%
2023/04/14	0	53.80	0	0.00	53.40	0	246	0.00%
2023/04/13	0	54.30	0	0.00	53.40	0	246	0.00%
2023/04/06	0	53.60	0	0.00	53.90	0	209	0.00%
2023/03/08	0	0.00	1	53.20	53.60	-1	229	-0.44%
2023/03/07	1	53.70	0	0.00	53.60	1	233	0.43%
2023/01/17	0	0.00	1	50.50	50.50	-1	292	-0.34%
2023/01/16	0	0.00	1	50.50	50.50	-1	307	-0.33%
2022/12/28	2	50.30	0	0.00	50.40	2	369	0.54%
2022/12/22	0	0.00	1	51.90	53.00	-1	384	-0.26%
2022/12/14	0	0.00	1	54.60	55.20	-1	405	-0.25%
2022/12/12	0	0.00	1	54.00	54.50	-1	413	-0.24%
2022/12/08	4	55.40	0	0.00	55.40	4	441	0.91%
2022/12/05	0	0.00	2	56.80	56.70	-2	446	-0.45%
2022/12/02	0	0.00	2	57.50	56.80	-2	449	-0.45%
2022/11/15	1	54.40	0	0.00	54.10	1	521	0.19%
2022/11/07	0	0.00	1	51.80	51.70	-1	558	-0.18%
2022/11/01	0	0.00	1	51.30	52.20	-1	573	-0.17%
2022/10/27	5	51.40	5	50.22	51.30	0	572	0.00%
2022/10/26	1	50.50	0	0.00	50.10	1	573	0.17%
2022/10/14	2	53.25	0	0.00	52.90	2	554	0.36%
2022/10/06	1	56.10	0	0.00	56.10	1	532	0.19%
2022/10/05	0	0.00	3	56.50	54.60	-3	532	-0.56%
2022/10/03	2	55.20	0	0.00	54.40	2	537	0.37%
2022/09/30	14	53.60	12	50.93	54.40	2	541	0.37%
2022/09/29	3	54.03	0	0.00	53.60	3	540	0.56%
2022/09/28	0	0.00	8	54.70	53.50	-8	538	-1.49%
2022/09/26	0	0.00	10	59.30	58.00	-10	530	-1.89%
2022/09/19	0	0.00	8	61.03	61.00	-8	557	-1.43%
2022/09/12	0	0.00	2	65.20	65.20	-2	561	-0.36%
2022/09/08	4	64.78	0	0.00	65.30	4	577	0.69%
2022/09/06	3	66.40	10	68.81	66.00	-7	595	-1.18%
2022/08/30	0	0.00	1	72.50	72.80	-1	602	-0.17%
2022/08/29	2	72.10	0	0.00	72.20	2	607	0.33%
2022/08/26	1	73.30	0	0.00	73.70	1	629	0.16%
2022/08/24	0	0.00	1	70.80	70.60	-1	709	-0.14%
2022/08/23	0	0.00	1	69.10	70.80	-1	771	-0.13%
2022/08/11	5	61.92	0	0.00	61.80	5	858	0.58%
2022/08/05	0	0.00	5	65.60	65.40	-5	886	-0.56%
2022/07/27	1	66.60	0	0.00	67.10	1	981	0.10%
2022/07/22	0	0.00	2	66.90	67.20	-2	997	-0.20%
2022/07/20	3	65.60	0	0.00	65.00	3	1,002	0.30%
2022/07/18	6	66.05	0	0.00	65.60	6	1,013	0.59%
2022/07/15	8	64.06	0	0.00	65.40	8	1,020	0.78%
2022/07/14	4	61.88	0	0.00	62.00	4	1,013	0.39%
2022/07/13	1	60.00	0	0.00	60.80	1	1,009	0.10%
2022/07/08	7	64.19	0	0.00	63.50	7	1,010	0.69%
2022/07/07	2	62.45	0	0.00	62.30	2	1,007	0.20%
2022/07/05	7	64.87	0	0.00	65.00	7	1,004	0.70%
2022/07/04	9	63.84	0	0.00	63.50	9	1,008	0.89%
2022/07/01	8	65.24	6	64.70	64.10	2	1,054	0.19%
2022/06/30	3	66.80	0	0.00	66.70	3	1,062	0.28%
2022/06/29	7	67.74	0	0.00	67.50	7	1,090	0.64%
2022/06/28	4	67.33	0	0.00	67.20	4	1,088	0.37%
2022/06/27	2	66.60	0	0.00	66.30	2	1,089	0.18%
2022/06/24	3	64.53	0	0.00	64.10	3	1,092	0.27%
2022/06/23	2	64.20	2	64.40	64.20	0	1,094	0.00%
2022/06/22	3	66.30	0	0.00	65.10	3	1,088	0.28%
2022/06/21	7	66.83	0	0.00	67.30	7	1,080	0.65%
2022/06/20	1	69.00	0	0.00	67.00	1	1,075	0.09%
2022/06/17	2	69.90	0	0.00	70.10	2	1,064	0.19%
2022/06/16	6	72.62	7	72.80	71.70	-1	1,049	-0.10%
2022/06/15	5	74.84	0	0.00	74.10	5	1,028	0.49%
2022/06/14	4	75.50	3	75.47	75.90	1	1,023	0.10%
2022/06/13	7	75.79	3	75.90	75.80	4	1,016	0.39%
2022/06/10	2	78.00	2	77.35	78.00	0	1,008	0.00%
2022/06/09	2	78.00	2	77.01	78.00	0	1,005	0.00%
2022/06/08	12	77.92	2	78.35	77.30	10	999	1.00%
2022/06/07	4	78.38	0	0.00	78.50	4	985	0.41%
2022/06/06	15	79.03	11	81.34	79.00	4	975	0.41%
2022/06/02	9	81.71	17	83.01	81.30	-8	954	-0.84%
2022/06/01	2	81.10	0	0.00	81.50	2	882	0.23%
2022/05/31	1	81.70	10	81.41	81.70	-9	861	-1.05%
2022/05/30	1	78.90	2	78.95	79.30	-1	814	-0.12%
2022/05/27	3	77.30	0	0.00	77.20	3	810	0.37%
2022/05/26	2	78.70	3	77.83	77.90	-1	781	-0.13%
2022/05/25	7	77.07	1	79.20	78.40	6	764	0.78%
2022/05/24	10	75.04	0	0.00	74.40	10	744	1.34%
2022/05/23	18	76.32	12	76.64	76.40	6	736	0.81%
2022/05/20	2	76.40	2	76.60	76.20	0	735	0.00%
2022/05/19	8	74.86	8	74.40	77.00	0	733	0.00%
2022/05/18	1	78.40	31	75.90	75.90	-30	729	-4.11%
2022/05/17	1	74.70	20	75.33	75.90	-19	712	-2.67%
2022/05/16	0	0.00	6	73.80	74.00	-6	705	-0.85%
2022/05/13	2	71.30	0	0.00	70.90	2	701	0.29%
2022/05/12	6	71.85	0	0.00	70.50	6	708	0.85%
2022/05/11	8	73.84	0	0.00	73.60	8	699	1.14%
2022/05/10	1	72.00	1	73.80	74.60	0	699	0.00%
2022/05/09	0	75.30	8	75.45	75.10	-8	683	-1.17%
2022/05/06	0	0.00	12	74.54	75.00	-12	666	-1.80%
2022/05/05	2	73.10	0	0.00	72.50	2	642	0.31%
2022/04/29	0	0.00	8	74.70	74.90	-8	638	-1.25%
2022/04/28	2	73.70	0	0.00	73.30	2	640	0.31%
2022/04/27	5	71.40	30	71.73	73.10	-25	649	-3.85%
2022/04/26	2	74.10	24	74.33	73.70	-22	644	-3.42%
2022/04/25	4	73.43	0	0.00	74.90	4	644	0.62%
2022/04/22	5	74.28	0	0.00	74.60	5	645	0.77%
2022/04/21	4	74.20	5	74.48	74.80	-1	679	-0.15%
2022/04/18	6	71.68	0	0.00	72.00	6	729	0.82%
2022/04/14	0	0.00	4	72.58	73.10	-4	762	-0.52%
2022/04/13	2	71.40	0	0.00	71.50	2	788	0.25%
2022/04/11	4	72.45	0	0.00	71.20	4	875	0.46%
2022/04/08	3	73.90	3	73.57	73.80	0	897	0.00%
2022/04/07	2	73.95	2	76.25	72.50	0	985	0.00%
2022/04/06	0	0.00	6	80.25	78.20	-6	1,072	-0.56%
2022/04/01	1	79.80	8	78.06	79.60	-7	1,070	-0.65%
2022/03/30	0	0.00	7	76.27	76.40	-7	1,047	-0.67%
2022/03/29	6	74.68	1	75.00	74.90	5	1,071	0.47%
2022/03/28	17	73.48	0	0.00	74.40	17	1,072	1.59%
2022/03/25	0	0.00	4	72.80	73.10	-4	1,074	-0.37%
2022/03/23	0	0.00	2	72.10	71.30	-2	1,109	-0.18%
2022/03/22	4	71.25	2	71.60	71.60	2	1,146	0.17%
2022/03/18	1	69.10	0	0.00	69.20	1	1,170	0.09%
2022/03/17	2	68.00	2	68.70	68.70	0	1,194	0.00%
2022/03/16	0	0.00	20	66.70	66.70	-20	1,199	-1.67%
2022/03/10	1	70.50	3	70.20	70.00	-2	1,227	-0.16%
2022/03/09	2	69.15	1	68.40	69.10	1	1,266	0.08%
2022/03/08	6	68.63	0	0.00	67.80	6	1,279	0.47%
2022/03/07	10	69.22	0	0.00	69.10	10	1,272	0.79%
2022/03/03	2	75.00	32	75.36	75.20	-30	1,269	-2.36%
2022/03/02	0	0.00	30	74.13	74.30	-30	1,262	-2.38%
2022/02/24	0	0.00	9	68.86	68.30	-9	1,293	-0.70%
2022/02/22	1	71.70	0	0.00	71.60	1	1,309	0.08%
2022/02/21	1	73.50	0	0.00	73.60	1	1,327	0.08%
2022/02/18	23	73.62	1	73.80	73.50	22	1,323	1.66%
2022/02/16	2	72.60	0	0.00	71.90	2	1,309	0.15%
2022/02/15	0	0.00	2	72.00	71.60	-2	1,302	-0.15%
2022/02/09	10	75.20	0	0.00	75.30	10	1,277	0.78%
2022/02/08	2	75.70	4	75.75	75.10	-2	1,276	-0.16%
2022/02/07	1	71.10	0	0.00	72.30	1	1,284	0.08%
2022/01/26	0	0.00	10	70.73	69.90	-10	1,287	-0.78%
2022/01/25	3	70.80	25	70.06	70.00	-22	1,281	-1.72%
2022/01/21	9	73.83	0	0.00	73.10	9	1,266	0.71%
2022/01/20	9	75.27	0	0.00	75.00	9	1,255	0.72%
2022/01/19	15	74.00	0	0.00	75.40	15	1,246	1.20%
2022/01/17	0	0.00	18	76.85	77.00	-18	1,231	-1.46%
2022/01/14	16	75.49	0	0.00	75.30	16	1,220	1.31%
2022/01/13	66	80.13	0	0.00	79.70	66	1,181	5.58%
2022/01/12	0	0.00	35	82.14	81.70	-35	1,164	-3.01%
2022/01/11	3	80.27	0	0.00	79.60	3	1,132	0.26%
2022/01/10	0	0.00	5	82.20	81.30	-5	1,117	-0.45%
2022/01/07	30	81.94	20	80.70	80.70	10	1,104	0.91%
2022/01/06	57	83.69	2	84.60	83.10	55	1,079	5.10%
2022/01/05	37	83.92	31	85.29	85.10	6	1,054	0.57%
2022/01/04	3	85.40	41	87.00	84.40	-38	1,029	-3.69%
2022/01/03	5	83.00	0	0.00	82.30	5	968	0.52%
2021/12/30	18	85.04	3	84.80	85.00	15	943	1.59%
2021/12/29	6	80.27	40	84.31	85.20	-34	853	-3.98%
2021/12/28	2	77.80	3	79.30	77.80	-1	726	-0.14%
2021/12/27	0	0.00	3	77.50	77.70	-3	722	-0.42%
2021/12/24	6	76.53	0	0.00	76.90	6	728	0.82%
2021/12/23	2	77.80	10	76.79	77.50	-8	726	-1.10%
2021/12/22	8	74.94	0	0.00	75.00	8	696	1.15%
2021/12/21	6	75.53	0	0.00	76.00	6	686	0.87%
2021/12/17	6	75.48	5	75.36	75.80	1	667	0.15%
2021/12/16	6	75.18	16	75.17	76.50	-10	652	-1.53%
2021/12/15	0	0.00	4	73.68	73.90	-4	612	-0.65%
2021/12/14	12	72.58	0	0.00	72.50	12	602	1.99%
2021/12/13	50	73.80	13	73.52	73.50	37	579	6.38%
2021/12/09	1	70.00	0	0.00	71.50	1	555	0.18%
2021/12/08	1	70.00	0	0.00	69.40	1	549	0.18%
2021/12/07	10	70.57	0	0.00	70.20	10	547	1.83%
2021/12/06	8	72.28	2	72.60	72.60	6	534	1.12%
2021/12/03	55	73.53	1	74.90	73.00	54	531	10.17%
2021/11/25	2	73.00	4	70.60	70.10	-2	466	-0.43%
2021/11/24	4	71.30	0	0.00	70.60	4	422	0.95%
2021/11/22	5	70.74	0	0.00	70.50	5	406	1.23%
2021/11/18	2	68.70	0	0.00	68.70	2	385	0.52%
2021/11/12	1	64.20	0	0.00	63.70	1	385	0.26%
2021/11/10	1	64.40	0	0.00	64.40	1	410	0.24%
2021/11/04	0	0.00	2	67.70	67.00	-2	464	-0.43%
2021/10/27	2	61.80	0	0.00	62.40	2	468	0.43%
2021/10/26	1	61.80	0	0.00	62.40	1	475	0.21%
2021/10/14	3	61.80	0	0.00	61.80	3	634	0.47%
2021/10/12	3	62.50	0	0.00	62.70	3	708	0.42%
2021/10/07	3	64.10	0	0.00	63.80	3	788	0.38%
2021/10/06	3	64.30	0	0.00	63.60	3	845	0.35%
2021/10/04	3	64.50	0	0.00	65.80	3	937	0.32%
2021/09/28	5	67.40	0	0.00	67.40	5	983	0.51%
2021/08/13	0	0.00	40	61.26	60.50	-40	1,047	-3.82%
2021/08/10	0	0.00	68	67.60	67.30	-68	1,023	-6.64%
2021/08/09	0	0.00	40	69.00	68.50	-40	1,048	-3.82%
2021/07/26	0	0.00	97	74.67	75.80	-97	1,127	-8.61%
2021/07/23	10	73.37	0	0.00	73.00	10	1,111	0.90%
2021/07/22	0	0.00	26	73.97	72.50	-26	1,106	-2.35%
2021/07/21	0	0.00	20	74.50	73.00	-20	1,099	-1.82%
2021/07/20	0	0.00	4	74.53	74.70	-4	1,088	-0.37%
2021/07/19	14	77.80	53	80.56	77.80	-39	1,062	-3.67%
2021/07/16	106	77.82	8	78.30	78.70	98	1,037	9.45%	大買/
2021/07/15	16	77.91	6	78.78	78.80	10	1,007	0.99%
2021/07/14	117	74.60	2	76.70	76.00	115	967	11.89%	大買/鉅額交易
2021/07/02	1	66.30	0	0.00	67.90	1	755	0.13%
2021/05/17	20	61.40	0	0.00	61.40	20	1,037	1.93%
2021/05/14	8	71.28	0	0.00	68.20	8	1,008	0.79%
2021/05/12	0	0.00	4	67.50	68.70	-4	987	-0.40%
2021/05/11	11	75.42	0	0.00	72.30	11	974	1.13%
2021/05/10	3	79.87	0	0.00	78.60	3	975	0.31%
2021/05/07	40	77.85	3	79.33	81.80	37	971	3.81%
2021/05/05	19	75.91	0	0.00	73.20	19	954	1.99%
2021/05/03	0	0.00	1	79.00	79.00	-1	938	-0.11%
2021/04/26	0	85.50	0	0.00	82.00	0	1,022	0.00%
2021/04/20	1	87.00	0	0.00	86.00	1	1,152	0.09%
2021/04/13	0	0.00	1	90.50	87.20	-1	1,329	-0.08%
2021/04/12	0	0.00	3	91.20	89.00	-3	1,349	-0.22%
2021/04/06	2	94.25	2	93.70	93.70	0	1,409	0.00%
2021/03/30	0	0.00	6	90.45	92.80	-6	1,464	-0.41%
2021/03/26	2	88.80	0	0.00	89.10	2	1,461	0.14%
2021/03/23	0	0.00	17	88.93	87.90	-17	1,479	-1.15%
2021/03/22	0	0.00	1	92.40	91.60	-1	1,481	-0.07%
2021/03/18	2	92.55	2	92.30	93.10	0	1,514	0.00%
2021/03/17	1	92.30	1	91.80	91.80	0	1,573	0.00%
2021/03/15	16	93.31	4	93.30	93.50	12	1,857	0.65%
2021/03/11	0	0.00	6	85.20	85.60	-6	2,149	-0.28%
2021/03/09	1	79.90	0	0.00	79.70	1	2,197	0.05%
2021/03/05	1	84.50	0	0.00	83.90	1	2,200	0.05%
2021/03/03	0	0.00	2	85.00	86.00	-2	2,271	-0.09%
2021/02/26	0	0.00	1	85.00	84.50	-1	2,297	-0.04%
2021/02/25	0	0.00	2	86.40	85.40	-2	2,311	-0.09%
2021/02/23	1	87.80	0	0.00	88.00	1	2,333	0.04%
2021/02/22	0	0.00	2	86.50	86.90	-2	2,394	-0.08%
2021/02/17	0	0.00	2	83.50	83.80	-2	2,409	-0.08%
2021/02/05	0	0.00	2	82.10	81.10	-2	2,404	-0.08%
2021/02/01	0	0.00	1	78.90	78.80	-1	2,409	-0.04%
2021/01/27	0	0.00	1	84.00	83.50	-1	2,412	-0.04%
2021/01/22	0	0.00	3	84.70	84.70	-3	2,414	-0.12%
2021/01/21	1	83.80	1	84.50	83.80	0	2,426	0.00%
2021/01/20	1	83.50	39	87.62	82.70	-38	2,422	-1.57%
2021/01/19	4	89.23	2	92.30	88.90	2	2,417	0.08%
2021/01/18	3	91.83	2	90.65	92.00	1	2,421	0.04%
2021/01/15	5	93.00	91	95.55	91.70	-86	2,446	-3.52%
2021/01/14	9	95.21	15	96.27	95.30	-6	2,528	-0.24%
2021/01/13	7	94.49	5	93.32	95.20	2	2,715	0.07%
2021/01/12	3	90.07	2	92.10	89.70	1	2,674	0.04%
2021/01/11	1	91.90	1	91.50	91.90	0	2,667	0.00%
2021/01/08	17	91.50	26	94.66	91.50	-9	2,668	-0.34%
2021/01/07	1	93.40	1	94.10	93.40	0	2,653	0.00%
2021/01/06	1	92.00	6	90.77	89.90	-5	2,634	-0.19%
2021/01/05	0	0.00	2	99.65	99.30	-2	2,527	-0.08%
2021/01/04	1	101.00	13	100.08	99.40	-12	2,517	-0.48%
2020/12/30	1	97.50	3	97.27	97.50	-2	2,494	-0.08%
2020/12/29	1	96.10	3	95.87	96.10	-2	2,544	-0.08%
2020/12/28	3	96.93	2	97.80	96.40	1	2,551	0.04%
2020/12/25	1	96.80	2	93.00	96.80	-1	2,532	-0.04%
2020/12/22	1	88.20	0	0.00	88.30	1	2,545	0.04%
2020/12/21	1	89.20	1	89.00	89.20	0	2,554	0.00%
2020/12/18	0	0.00	6	89.70	89.10	-6	2,566	-0.23%
2020/12/17	2	91.80	2	90.90	91.80	0	2,567	0.00%
2020/12/16	2	92.00	2	89.10	92.00	0	2,569	0.00%
2020/12/15	2	87.50	2	89.95	87.50	0	2,567	0.00%
2020/12/14	4	90.15	2	90.60	89.80	2	2,663	0.08%
2020/12/11	8	91.36	2	92.90	91.30	6	2,758	0.22%
2020/12/10	24	92.08	68	96.28	92.00	-44	2,887	-1.52%
2020/12/09	29	97.18	144	97.48	96.20	-115	2,949	-3.90%	大賣/鉅額交易
2020/12/08	5	91.56	43	91.37	92.50	-38	3,068	-1.24%
2020/12/07	3	89.00	8	89.30	89.80	-5	3,099	-0.16%
2020/12/04	1	81.60	1	78.70	81.70	0	2,979	0.00%
2020/12/03	5	79.42	0	0.00	78.10	5	3,001	0.17%
2020/11/27	4	79.00	4	80.35	79.00	0	3,762	0.00%
2020/11/25	3	76.50	0	0.00	76.10	3	3,702	0.08%
2020/11/24	2	76.90	2	78.00	76.90	0	3,703	0.00%
2020/11/20	2	76.10	2	76.50	76.10	0	3,678	0.00%
2020/11/19	5	76.72	0	0.00	76.40	5	3,675	0.14%
2020/11/17	0	0.00	5	74.06	73.80	-5	3,625	-0.14%
2020/11/16	5	72.30	0	0.00	74.10	5	3,631	0.14%
2020/11/10	1	71.00	0	0.00	70.90	1	3,621	0.03%
2020/11/03	1	70.80	0	0.00	70.70	1	3,658	0.03%
2020/11/02	1	70.40	0	0.00	70.50	1	3,707	0.03%
2020/10/30	4	70.37	4	71.53	70.20	0	3,757	0.00%
2020/10/29	2	71.70	2	70.10	71.70	0	3,756	0.00%
2020/10/28	2	72.50	2	73.80	72.50	0	3,746	0.00%
2020/10/27	2	73.30	3	75.43	73.30	-1	3,741	-0.03%
2020/10/26	1	77.00	22	78.81	77.00	-21	3,701	-0.57%
2020/10/23	3	78.00	7	78.39	78.10	-4	3,674	-0.11%
2020/10/22	12	77.90	6	79.33	78.00	6	3,663	0.16%
2020/10/21	11	77.20	6	79.20	78.50	5	3,557	0.14%
2020/10/20	6	72.07	0	0.00	72.00	6	3,373	0.18%
2020/10/15	8	70.06	7	71.60	69.70	1	3,450	0.03%
2020/10/14	4	71.00	4	68.90	71.00	0	3,443	0.00%
2020/10/13	1	68.00	5	67.70	68.90	-4	3,460	-0.12%
2020/10/12	1	69.00	0	0.00	68.80	1	3,473	0.03%
2020/10/08	6	70.70	6	71.80	70.70	0	3,530	0.00%
2020/10/06	5	68.56	34	68.17	69.50	-29	3,530	-0.82%
2020/10/05	0	0.00	2	71.10	70.00	-2	3,483	-0.06%
2020/09/25	10	71.57	15	72.53	70.60	-5	3,710	-0.13%
2020/09/23	0	0.00	10	77.00	77.20	-10	3,792	-0.26%
2020/09/22	0	0.00	2	73.20	75.50	-2	3,835	-0.05%
2020/09/21	3	76.70	0	0.00	75.90	3	3,851	0.08%
2020/09/18	0	0.00	15	75.10	77.30	-15	3,856	-0.39%
2020/09/17	7	76.81	5	78.78	76.70	2	3,841	0.05%
2020/09/16	22	78.15	27	77.72	77.80	-5	3,740	-0.13%
2020/09/15	51	79.75	0	0.00	79.00	51	3,633	1.40%
2020/09/14	4	80.08	5	78.30	81.20	-1	3,452	-0.03%
2020/09/11	25	74.82	13	79.82	73.90	12	3,269	0.37%
2020/09/10	33	76.88	29	71.74	77.50	4	3,043	0.13%
2020/09/09	4	69.10	5	67.12	70.50	-1	2,878	-0.03%
2020/09/08	7	68.76	6	69.53	68.80	1	2,838	0.04%
2020/09/07	9	71.03	30	71.87	70.00	-21	2,801	-0.75%
2020/09/04	34	72.34	16	69.53	74.10	18	2,558	0.70%
2020/09/03	7	64.40	0	0.00	67.40	7	2,390	0.29%
2020/08/31	1	57.20	0	0.00	57.90	1	2,272	0.04%
2020/08/27	5	57.80	5	56.10	56.30	0	2,325	0.00%
2020/08/19	3	52.97	0	0.00	52.90	3	2,227	0.13%
2020/08/07	2	55.80	4	57.30	55.20	-2	2,123	-0.09%
2020/08/04	0	0.00	11	53.86	54.50	-11	1,971	-0.56%
2020/07/30	0	0.00	3	53.27	53.10	-3	1,949	-0.15%
2020/07/29	0	0.00	11	50.98	52.00	-11	1,940	-0.57%
2020/07/28	9	51.69	0	0.00	50.50	9	1,933	0.47%
2020/07/24	0	0.00	2	58.10	55.10	-2	1,880	-0.11%
2020/07/22	6	58.80	10	56.77	58.80	-4	1,817	-0.22%
2020/07/20	3	53.23	2	53.00	54.00	1	1,735	0.06%
2020/07/17	2	52.50	2	53.60	53.00	0	1,717	0.00%
2020/07/16	0	0.00	23	53.12	52.40	-23	1,684	-1.37%
2020/07/15	114	55.42	102	55.67	53.80	12	1,662	0.72%	大買/大賣/
2020/07/14	15	54.50	2	53.55	54.50	13	1,590	0.82%
2020/07/10	1	51.70	1	52.00	51.70	0	1,533	0.00%
2020/07/09	4	54.05	2	54.60	53.10	2	1,510	0.13%
2020/07/08	0	0.00	5	53.00	54.40	-5	1,479	-0.34%
2020/07/07	9	53.89	0	0.00	53.10	9	1,435	0.63%
2020/07/06	6	58.82	5	59.00	57.20	1	1,348	0.07%
2020/07/03	1	55.90	5	53.54	57.30	-4	1,201	-0.33%
2020/07/02	4	52.40	0	0.00	52.10	4	1,096	0.36%
2020/06/17	18	47.79	16	50.61	47.75	2	842	0.24%
2020/06/16	0	0.00	24	47.60	50.00	-24	773	-3.10%
2020/06/15	9	46.75	10	46.75	46.75	-1	724	-0.14%
2020/06/12	27	47.00	1	47.25	47.25	26	701	3.71%
2020/06/11	2	49.85	5	50.00	46.00	-3	681	-0.44%
2020/06/10	3	46.35	30	46.78	47.05	-27	572	-4.72%
2020/06/09	4	43.58	0	0.00	42.80	4	485	0.82%
2020/06/04	0	0.00	51	39.67	41.00	-51	392	-13.00%
2020/06/03	0	0.00	20	36.23	37.40	-20	340	-5.87%
2020/06/01	0	0.00	10	33.73	33.90	-10	303	-3.30%
2020/05/29	0	0.00	16	33.00	33.10	-16	302	-5.30%
2020/05/25	0	0.00	7	32.86	33.60	-7	299	-2.34%
2020/04/10	2	26.20	2	26.70	26.95	0	252	0.00%
2020/04/06	8	24.68	8	25.39	25.00	0	255	0.00%
2020/03/19	0	0.00	10	21.55	20.60	-10	225	-4.43%
2020/03/09	3	27.45	3	27.85	28.15	0	177	0.00%
2020/02/06	5	28.25	0	0.00	28.25	5	181	2.75%
2020/01/31	5	29.55	0	0.00	29.10	5	184	2.72%
2020/01/30	5	30.20	0	0.00	29.45	5	187	2.66%
2020/01/16	0	0.00	5	33.09	32.95	-5	184	-2.70%
2020/01/09	4	32.16	0	0.00	32.15	4	197	2.03%
2020/01/07	1	32.55	0	0.00	33.05	1	199	0.50%
2020/01/06	11	31.92	1	34.00	33.80	10	199	5.02%
2020/01/02	5	32.47	0	0.00	32.10	5	200	2.50%
2019/12/30	3	33.32	0	0.00	33.50	3	213	1.41%
2019/12/27	1	32.90	1	33.50	33.45	0	215	0.00%
2019/12/26	4	32.79	0	0.00	32.70	4	218	1.83%
2019/12/24	5	33.49	2	33.93	33.20	3	217	1.38%
2019/12/23	4	34.35	0	0.00	33.90	4	216	1.85%
2019/12/20	5	34.75	0	0.00	34.70	5	219	2.28%
2019/12/18	27	34.89	0	0.00	34.85	27	233	11.58%
2019/12/17	2	35.00	0	0.00	35.20	2	238	0.84%
2019/12/12	17	34.10	0	0.00	34.35	17	272	6.24%
2019/12/06	50	33.65	0	0.00	33.50	50	339	14.73%
2019/12/03	0	0.00	1	33.50	33.70	-1	338	-0.30%
2019/11/26	8	33.81	0	0.00	34.05	8	336	2.38%
2019/11/13	8.5	31.25	0	0.00	31.25	8.5	329	2.60%
2019/11/12	12.2	31.46	0	0.00	31.60	12.2	327	3.73%
2019/11/08	0	0.00	6	32.98	32.80	-6	325	-1.84%
2019/11/07	0	0.00	1	31.65	31.90	-1	321	-0.31%
2019/11/06	6	32.00	0	0.00	32.20	6	319	1.88%
2019/10/28	1	35.40	0	0.00	35.90	1	313	0.32%
2019/10/04	50	35.05	0	0.00	35.25	50	286	17.45%
2019/10/02	0	0.00	28	33.76	34.40	-28	273	-10.24%
2019/09/26	0	0.00	1	33.60	33.50	-1	267	-0.37%
2019/09/25	0	0.00	35	33.35	32.85	-35	264	-13.24%
2019/09/20	0	0.00	1	35.70	35.30	-1	249	-0.40%
2019/09/18	1	35.85	0	0.00	35.25	1	236	0.42%
2019/09/17	121	34.52	8	33.50	35.05	113	226	49.85%	大買/鉅額交易
2019/09/11	71	32.75	10	32.65	32.95	61	175	34.72%
2019/09/10	65	28.95	0	0.00	30.10	65	131	49.26%
2019/09/09	15	29.04	0	0.00	29.15	15	126	11.86%
2019/08/30	3	29.10	0	0.00	29.10	3	121	2.47%
2019/08/28	19	28.98	0	0.00	29.00	19	121	15.65%
2019/08/27	16	28.50	0	0.00	28.65	16	120	13.24%
2019/07/08	0	0.00	10	27.86	28.25	-10	127	-7.84%
2019/04/11	10	29.90	10	29.95	29.95	0	268	0.00%
2019/04/03	18	30.51	10	30.80	30.80	8	264	3.03%
2019/04/02	20	30.03	20	30.90	30.90	0	261	0.00%
2019/03/22	0	0.00	10	29.78	29.75	-10	262	-3.81%
2019/03/21	0	0.00	5	29.85	29.75	-5	272	-1.84%
2019/03/20	15	30.20	0	0.00	29.90	15	287	5.22%
2019/03/14	17	30.48	0	0.00	30.25	17	288	5.90%
2019/03/13	28	30.78	0	0.00	30.50	28	286	9.76%
2019/03/12	5	30.90	0	0.00	31.05	5	287	1.74%
2019/03/08	22	31.00	0	0.00	31.20	22	293	7.49%
2019/03/06	2	30.65	0	0.00	31.60	2	299	0.67%
2019/02/26	0	0.00	15	30.32	30.35	-15	278	-5.39%
2019/02/25	15	31.25	0	0.00	30.75	15	277	5.41%
2019/01/10	0	0.00	15	31.29	31.50	-15	367	-4.08%
2019/01/09	15	30.15	0	0.00	30.90	15	370	4.04%
2018/12/26	0	0.00	13	30.55	30.70	-13	454	-2.86%
2018/12/24	0	0.00	5	31.00	31.00	-5	458	-1.09%
2018/12/20	0	0.00	2	30.30	30.90	-2	464	-0.43%
2018/12/19	20	32.58	12	32.21	31.70	8	462	1.73%
2018/12/14	12	32.67	0	0.00	33.00	12	454	2.64%
2018/11/14	0	0.00	13	27.92	27.40	-13	387	-3.35%
2018/11/13	3	26.60	0	0.00	27.40	3	383	0.78%
2018/11/12	5	27.60	0	0.00	27.70	5	375	1.33%
2018/11/09	10	27.65	5	28.00	28.30	5	371	1.35%
2018/10/05	0	0.00	2	34.00	34.00	-2	326	-0.61%
2018/08/21	1	37.90	0	0.00	39.30	1	660	0.15%
2018/08/15	1	37.50	0	0.00	37.70	1	667	0.15%
2018/08/14	1	37.85	0	0.00	38.50	1	667	0.15%
2018/07/19	10	44.00	10	44.50	44.50	0	710	0.00%
2018/07/18	0	0.00	10	41.72	42.10	-10	699	-1.43%
2018/07/16	10	42.00	0	0.00	42.00	10	711	1.41%
2018/07/10	0	0.00	1	42.25	42.10	-1	744	-0.13%
2018/07/02	1	43.55	0	0.00	43.00	1	897	0.11%
2018/06/29	2	42.93	0	0.00	43.00	2	894	0.22%
2018/06/28	0	0.00	1	41.50	42.00	-1	882	-0.11%
2018/06/26	0	0.00	2	41.50	41.70	-2	880	-0.23%
2018/06/21	1	43.95	0	0.00	43.00	1	870	0.11%
2018/06/20	0	0.00	2	42.95	42.15	-2	860	-0.23%
2018/06/15	3	41.38	0	0.00	42.40	3	829	0.36%
2018/06/13	2	40.83	1	40.95	41.30	1	823	0.12%
2018/06/04	3	40.00	0	0.00	41.00	3	789	0.38%
2018/06/01	1	38.00	0	0.00	38.05	1	783	0.13%
2018/05/31	3	38.30	2	38.08	38.00	1	823	0.12%
2018/05/30	0	0.00	3	37.22	38.00	-3	840	-0.36%
2018/05/28	2	38.88	2	38.50	38.40	0	890	0.00%
2018/05/25	1	38.90	0	0.00	38.80	1	909	0.11%
2018/05/17	20	38.30	20	38.40	38.40	0	1,005	0.00%
2018/05/07	0	0.00	10	40.60	40.95	-10	1,211	-0.83%
2018/05/04	10	39.70	0	0.00	40.00	10	1,248	0.80%
2018/05/02	0	0.00	1	40.25	39.90	-1	1,349	-0.07%
2018/04/30	0	0.00	10	39.90	39.75	-10	1,387	-0.72%
2018/04/27	10	37.60	0	0.00	37.80	10	1,405	0.71%
2018/04/26	0	0.00	1	38.00	38.00	-1	1,396	-0.07%
2018/04/23	10	43.40	10	42.40	42.40	0	1,366	0.00%
2018/04/19	0	0.00	11	43.70	43.90	-11	1,364	-0.81%
2018/04/18	11	44.57	0	0.00	44.00	11	1,366	0.81%
2018/04/17	5	45.46	0	0.00	45.75	5	1,353	0.37%
2018/04/13	1	45.00	1	45.70	46.40	0	1,359	0.00%
2018/04/12	1	45.30	0	0.00	45.05	1	1,386	0.07%
2018/04/09	0	0.00	24	47.85	49.50	-24	1,479	-1.62%
2018/03/31	0	0.00	1	44.60	44.90	-1	1,469	-0.07%
2018/03/30	0	0.00	1	44.35	44.10	-1	1,478	-0.07%
2018/03/26	11	43.60	1	44.60	44.90	10	1,643	0.61%
2018/03/22	2	44.45	0	0.00	45.00	2	1,653	0.12%
2018/03/21	0	0.00	2	45.45	46.00	-2	1,643	-0.12%
2018/03/15	14	45.75	0	0.00	45.40	14	1,637	0.85%
2018/03/13	1	46.00	1	45.70	45.45	0	1,679	0.00%
2018/03/09	3	46.47	0	0.00	46.35	3	1,790	0.17%
2018/03/07	1	47.85	0	0.00	46.50	1	1,807	0.06%
2018/02/27	6	48.20	6	49.25	48.20	0	1,800	0.00%
2018/02/12	0	0.00	1	42.50	42.50	-1	1,744	-0.06%
2018/02/08	0	0.00	1	41.95	42.90	-1	1,786	-0.06%
2018/02/07	2	43.48	0	0.00	42.90	2	1,801	0.11%
2018/02/06	0	0.00	2	45.63	42.85	-2	1,785	-0.11%
2018/02/05	2	46.13	0	0.00	47.60	2	1,744	0.11%
2018/02/01	5	47.45	0	0.00	47.00	5	1,712	0.29%
2018/01/31	1	46.70	0	0.00	46.95	1	1,654	0.06%
2018/01/30	0	0.00	2	47.48	47.00	-2	1,649	-0.12%
2018/01/29	4	47.85	4	48.30	47.45	0	1,639	0.00%
2018/01/26	0	0.00	2	45.40	47.25	-2	1,585	-0.13%
2018/01/25	1	46.25	1	47.35	45.10	0	1,552	0.00%
2018/01/24	1	45.45	2	46.00	45.55	-1	1,483	-0.07%
2018/01/23	1	43.20	2	44.20	43.95	-1	1,457	-0.07%
2018/01/19	0	0.00	1	42.20	42.05	-1	1,497	-0.07%
2018/01/18	0	0.00	1	42.30	42.55	-1	1,509	-0.07%
2018/01/17	1.2	41.87	0	0.00	42.60	1.2	1,515	0.08%
2018/01/12	3	43.10	1	44.05	43.00	2	1,545	0.13%
2018/01/10	1	42.35	2	42.50	42.10	-1	1,559	-0.06%
2018/01/08	2	43.15	0	0.00	42.70	2	1,591	0.13%
2018/01/04	0	0.00	2	44.15	45.30	-2	1,602	-0.12%
2018/01/03	0	0.00	2	43.30	45.40	-2	1,602	-0.12%
2018/01/02	2	41.33	0	0.00	41.80	2	1,635	0.12%