久元 (6261)-富邦-敦南券商分點個股進出

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

久元

(6261)

可現股當沖

股價
74.8
漲跌
▼0.5
漲幅
-0.66%
成交量
271張
產業
上櫃半導體類股
395人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

久元 (6261)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/16	2	75.25	0	0.00	75.30	2	562	0.36%
2024/05/15	1	75.90	2	75.75	75.90	-1	563	-0.18%
2024/05/13	0	0.00	4	76.05	75.10	-4	590	-0.68%
2024/05/09	0	0.00	1	76.00	75.20	-1	575	-0.17%
2024/05/03	2	76.20	0	0.00	76.60	2	537	0.37%
2024/04/30	0	0.00	5	74.40	74.80	-5	515	-0.97%
2024/04/29	0	0.00	15	74.50	74.40	-15	512	-2.92%
2024/04/26	0	0.00	10	74.00	73.60	-10	510	-1.96%
2024/04/25	2	73.70	1	73.50	73.60	1	510	0.20%
2024/04/22	2	71.85	0	0.00	71.50	2	514	0.39%
2024/04/19	10	71.85	0	0.00	71.80	10	522	1.92%
2024/04/17	3	73.80	1	73.80	73.90	2	523	0.38%
2024/04/16	1	70.70	0	0.00	71.50	1	537	0.19%
2024/04/15	6	73.00	0	0.00	73.40	6	520	1.15%
2024/04/12	5	74.40	0	0.00	74.00	5	509	0.98%
2024/04/09	5	74.40	0	0.00	74.40	5	483	1.03%
2024/04/08	6	74.50	2	74.60	74.40	4	476	0.84%
2024/04/02	2	73.45	0	0.00	73.90	2	458	0.44%
2024/04/01	1	72.60	2	72.55	72.90	-1	444	-0.22%
2024/03/29	0	0.00	1	72.40	72.20	-1	433	-0.23%
2024/03/27	0	0.00	6	71.78	72.50	-6	418	-1.43%
2024/03/25	0	0.00	2	70.40	70.20	-2	377	-0.53%
2024/03/18	0	0.00	3	69.57	69.50	-3	332	-0.90%
2024/03/12	1	63.60	6	63.75	63.90	-5	272	-1.84%
2024/03/11	1	63.40	0	0.00	63.40	1	269	0.37%
2024/03/08	1	62.20	0	0.00	62.10	1	265	0.38%
2024/03/07	1	62.50	0	0.00	62.40	1	263	0.38%
2024/03/06	2	62.70	0	0.00	63.00	2	264	0.76%
2024/03/01	3	62.50	0	0.00	62.20	3	260	1.15%
2024/02/26	0	0.00	5	62.76	62.80	-5	256	-1.95%
2024/02/21	1	63.10	0	0.00	63.00	1	259	0.39%
2024/02/20	1	62.80	0	0.00	63.20	1	261	0.38%
2024/02/19	1	63.00	0	0.00	62.90	1	262	0.38%
2024/02/15	1	62.40	21	62.69	62.60	-20	256	-7.79%
2024/02/05	0	0.00	4	66.05	66.20	-4	238	-1.68%
2024/01/25	0.1	65.30	0	0.00	64.90	0.1	222	0.04%
2024/01/24	0.1	65.40	0	0.00	65.30	0.1	221	0.05%
2024/01/17	0.3	64.57	0	0.00	64.00	0.3	216	0.14%
2024/01/12	1.2	64.85	0	0.00	64.50	1.2	228	0.52%
2024/01/11	1	65.20	0	0.00	65.50	1	224	0.45%
2024/01/10	21	65.36	2	64.50	64.70	19	214	8.88%
2024/01/09	1.1	62.01	0	0.00	61.70	1.1	192	0.55%
2024/01/08	1	62.40	0	0.00	62.30	1	192	0.52%
2024/01/04	0	64.00	0	0.00	62.50	0	192	0.00%
2024/01/03	5	63.00	0	0.00	62.90	5	192	2.60%
2024/01/02	1	62.20	0	0.00	63.00	1	192	0.52%
2023/12/29	0.1	62.70	0	0.00	62.50	0.1	192	0.05%
2023/12/28	1.1	62.99	0	0.00	62.90	1.1	191	0.57%
2023/12/27	0	62.60	0	0.00	62.70	0	191	0.01%
2023/12/26	0.2	62.25	0	0.00	62.30	0.2	189	0.09%
2023/12/25	0.1	62.50	0	0.00	62.20	0.1	189	0.06%
2023/12/21	0.1	61.85	0	0.00	62.00	0.1	188	0.04%
2023/12/20	1.2	62.04	0	0.00	61.90	1.2	187	0.65%
2023/12/19	0.1	61.56	0	0.00	61.80	0.1	187	0.06%
2023/12/18	0.3	62.90	0	0.00	62.10	0.3	186	0.16%
2023/12/15	0.1	63.10	0	0.00	63.10	0.1	184	0.05%
2023/12/14	0.2	63.30	0	0.00	63.40	0.2	183	0.11%
2023/12/13	0.1	62.90	0	62.90	62.90	0.1	178	0.05%
2023/12/12	0.2	62.88	1	62.60	62.60	-0.8	176	-0.45%
2023/12/11	1.1	62.61	1	62.00	62.70	0.1	174	0.06%
2023/12/08	0.2	60.36	4	60.20	60.20	-3.8	162	-2.35%
2023/12/07	0.2	60.60	0	0.00	60.20	0.2	163	0.12%
2023/12/06	0.1	61.10	0	0.00	61.00	0.1	166	0.06%
2023/12/04	0.2	61.55	0	0.00	61.30	0.2	166	0.12%
2023/12/01	1	60.90	5	61.10	61.10	-4	165	-2.41%
2023/11/30	0.1	60.50	0	0.00	60.50	0.1	163	0.06%
2023/11/29	0.1	60.00	0	0.00	60.10	0.1	164	0.06%
2023/11/28	0	60.20	0	0.00	60.00	0	165	0.00%
2023/11/27	0.2	60.32	0	0.00	59.50	0.2	168	0.13%
2023/11/24	0.2	60.43	0	0.00	60.50	0.2	173	0.10%
2023/11/23	0.1	60.60	0	60.80	60.20	0.1	174	0.05%
2023/11/22	0.1	60.59	1	60.49	60.50	-0.9	177	-0.51%
2023/11/21	1	59.70	0	0.00	59.50	1	188	0.53%
2023/11/20	0.1	59.30	0	0.00	59.60	0.1	196	0.05%
2023/11/17	0.1	59.80	0	0.00	59.60	0.1	202	0.05%
2023/11/16	0.2	59.15	0	0.00	59.30	0.2	207	0.10%
2023/11/15	0.1	59.20	0	0.00	58.90	0.1	210	0.05%
2023/11/14	0.1	58.20	0	0.00	57.70	0.1	211	0.05%
2023/11/13	0.1	58.20	0	0.00	57.80	0.1	214	0.05%
2023/11/10	0.2	57.70	0	0.00	57.70	0.2	218	0.09%
2023/11/08	0.1	58.10	0.5	58.11	58.10	-0.4	230	-0.17%
2023/11/06	0.1	58.30	0	0.00	57.80	0.1	248	0.04%
2023/11/03	0.2	57.60	0	0.00	57.40	0.2	248	0.08%
2023/10/27	1.1	58.09	0	0.00	58.00	1.1	262	0.42%
2023/10/26	1	59.10	0	0.00	58.70	1	264	0.38%
2023/10/25	0.1	60.00	0	0.00	59.50	0.1	264	0.04%
2023/10/24	0.2	59.60	0	0.00	59.10	0.2	261	0.08%
2023/10/23	16	60.67	21	60.60	60.80	-5	252	-1.98%
2023/10/20	0.1	57.60	0	0.00	57.60	0.1	228	0.04%
2023/10/19	0.1	57.70	0	0.00	57.30	0.1	229	0.04%
2023/10/18	0	0.00	1	58.60	58.20	-1	230	-0.43%
2023/10/17	0.2	58.36	0	0.00	58.30	0.2	230	0.09%
2023/10/16	0.1	57.80	0	0.00	57.70	0.1	232	0.04%
2023/10/12	0.1	58.00	0	0.00	57.50	0.1	237	0.04%
2023/10/11	0.1	57.70	0	0.00	57.00	0.1	238	0.04%
2023/10/04	0.1	56.90	0	0.00	56.70	0.1	240	0.04%
2023/10/03	1	56.80	1	57.30	56.80	0	241	0.00%
2023/10/02	0	0.00	1	57.10	56.80	-1	242	-0.41%
2023/09/28	0.1	57.36	0	0.00	56.80	0.1	247	0.04%
2023/09/22	1	56.00	0	0.00	56.00	1	258	0.39%
2023/09/18	1	57.00	0	0.00	57.00	1	258	0.39%
2023/09/14	0	0.00	3	57.10	57.10	-3	258	-1.16%
2023/09/13	0	0.00	1	56.70	56.70	-1	258	-0.39%
2023/09/08	0	0.00	1	57.30	57.30	-1	258	-0.39%
2023/09/05	0	0.00	1	57.90	58.00	-1	258	-0.39%
2023/09/01	0.5	57.38	0	0.00	57.20	0.5	259	0.17%
2023/08/31	0.5	57.18	1	57.10	57.00	-0.5	258	-0.21%
2023/08/30	2.1	55.96	0	0.00	56.10	2.1	256	0.81%
2023/08/25	1	56.70	0	0.00	56.60	1	248	0.40%
2023/08/22	1	62.30	0	0.00	62.30	1	218	0.46%
2023/08/21	0	0.00	5	63.00	62.50	-5	212	-2.36%
2023/08/15	1	62.30	0	0.00	62.50	1	203	0.49%
2023/08/14	1.3	62.87	0	0.00	62.30	1.3	201	0.64%
2023/08/11	1.1	64.82	0	0.00	64.80	1.1	191	0.57%
2023/08/10	0.3	65.64	0	0.00	65.30	0.3	185	0.16%
2023/07/18	1	68.10	0	0.00	68.30	1	165	0.60%
2023/07/17	0	0.00	2.1	68.01	68.10	-2.1	164	-1.25%
2023/07/07	2	67.50	0	0.00	67.50	2	168	1.19%
2023/07/05	1	68.70	0	0.00	68.70	1	166	0.60%
2023/05/11	0	0.00	3	64.10	63.80	-3	230	-1.30%
2023/04/27	0	64.90	0	0.00	64.60	0	236	0.00%
2023/04/07	1	67.50	0	0.00	67.70	1	211	0.47%
2023/04/06	5	67.60	0	0.00	67.70	5	210	2.38%
2023/03/24	1	67.90	0	0.00	67.90	1	199	0.50%
2023/03/20	0	0.00	10	66.83	66.70	-10	184	-5.43%
2023/03/10	0	0.00	7	65.49	64.90	-7	170	-4.10%
2023/03/09	2	67.10	0	0.00	67.20	2	165	1.21%
2023/03/01	5	64.18	0	0.00	64.40	5	153	3.27%
2023/02/24	0.1	63.80	0	0.00	63.30	0.1	150	0.07%
2023/02/20	10	63.50	0	0.00	63.40	10	152	6.57%
2023/02/16	3	62.40	0	0.00	62.40	3	154	1.95%
2023/02/14	0	0.00	1	61.90	61.90	-1	156	-0.64%
2023/02/13	0.1	61.58	0	0.00	62.00	0.1	158	0.08%
2023/02/10	0.1	62.30	0	0.00	61.90	0.1	159	0.05%
2023/02/07	0.1	61.30	0	0.00	61.70	0.1	159	0.06%
2023/02/03	0.2	61.90	0	0.00	61.70	0.2	158	0.13%
2023/01/31	0.1	60.50	0	0.00	60.40	0.1	154	0.06%
2023/01/17	0	0.00	1	59.30	59.30	-1	153	-0.65%
2023/01/12	0.1	59.51	0	0.00	59.30	0.1	153	0.06%
2022/12/01	2	61.50	0	0.00	61.50	2	194	1.03%
2022/11/22	0.1	60.00	0	0.00	60.30	0.1	194	0.03%
2022/11/15	0.1	59.90	0	0.00	60.30	0.1	240	0.02%
2022/11/11	0.1	59.80	0	0.00	59.40	0.1	245	0.04%
2022/11/10	0	0.00	3	58.90	59.50	-3	246	-1.22%
2022/11/09	1	59.20	0	0.00	59.20	1	247	0.40%
2022/09/28	1	57.50	0	0.00	57.10	1	309	0.32%
2022/09/27	1	59.00	0	0.00	59.30	1	307	0.33%
2022/09/22	0.1	62.50	0	0.00	62.50	0.1	319	0.03%
2022/09/15	0.1	63.30	0	0.00	63.20	0.1	329	0.03%
2022/09/12	0	0.00	2	63.35	63.60	-2	346	-0.58%
2022/09/05	0.1	64.50	2	64.45	64.60	-1.9	353	-0.54%
2022/08/30	1	65.00	0	0.00	65.20	1	349	0.29%
2022/08/29	1	64.70	0	0.00	64.80	1	349	0.29%
2022/08/25	0.1	66.60	0	0.00	66.50	0.1	344	0.02%
2022/08/24	3.1	66.96	0	0.00	66.40	3.1	342	0.92%
2022/08/23	0.1	71.70	5	71.32	71.70	-4.9	320	-1.53%
2022/08/22	0	71.70	10	71.59	71.80	-10	303	-3.29%
2022/08/19	0	0.00	3	72.00	72.00	-3	295	-1.01%
2022/08/18	0	0.00	0.4	71.20	70.90	-0.4	288	-0.12%
2022/08/17	1.1	71.01	0	0.00	71.20	1.1	284	0.37%
2022/07/15	1	65.40	0	0.00	66.10	1	269	0.37%
2022/07/04	1	61.80	0	0.00	61.10	1	265	0.38%
2022/07/01	0	0.00	1	63.10	62.50	-1	271	-0.37%
2022/06/20	0.1	67.10	0	0.00	67.10	0.1	266	0.04%
2022/05/27	0.1	74.50	0	0.00	74.30	0.1	411	0.02%
2022/05/23	0	0.00	1	76.60	75.50	-1	449	-0.22%
2022/05/16	0	0.00	1	74.50	74.50	-1	477	-0.21%
2022/05/12	1	72.00	0	0.00	71.80	1	483	0.21%
2022/05/10	1	71.90	0	0.00	72.80	1	494	0.20%
2022/05/05	1	75.70	5	75.60	75.60	-4	521	-0.77%
2022/04/27	0	0.00	2	73.40	73.40	-2	633	-0.32%
2022/04/21	0	0.00	0.2	78.30	78.10	-0.2	789	-0.03%
2022/04/15	2	77.10	0	0.00	77.00	2	1,082	0.18%
2022/04/12	0	0.00	0.5	77.80	77.40	-0.5	1,111	-0.04%
2022/03/23	2	81.80	0	0.00	81.80	2	1,160	0.17%
2022/03/18	0	0.00	1	80.80	81.10	-1	1,184	-0.08%
2022/03/17	0	0.00	3	80.63	81.00	-3	1,186	-0.25%
2022/03/16	5	79.20	6	79.02	79.00	-1	1,206	-0.08%
2022/03/11	0	0.00	1	79.90	80.10	-1	1,223	-0.08%
2022/03/10	1	79.80	0	0.00	80.20	1	1,226	0.08%
2022/03/08	1	78.20	0.1	77.00	76.30	0.9	1,235	0.07%
2022/03/07	0	0.00	2	85.00	82.10	-2	1,180	-0.17%
2022/03/04	0	84.90	3	84.67	84.80	-3	1,178	-0.25%
2022/03/03	3.1	84.70	1	85.00	84.80	2.1	1,200	0.17%
2022/03/02	1	83.40	0	0.00	84.10	1	1,255	0.08%
2022/03/01	0	0.00	1	83.10	83.90	-1	1,295	-0.08%
2022/02/25	0	82.80	1	81.60	82.00	-1	1,430	-0.07%
2022/02/24	0	0.00	2	81.90	81.50	-2	1,558	-0.13%
2022/02/23	0	0.00	10	82.95	83.20	-10	1,571	-0.64%
2022/02/22	1	82.80	1	82.90	82.70	0	1,594	0.00%
2022/02/18	0	0.00	1.2	83.63	83.70	-1.2	1,626	-0.07%
2022/02/17	2	84.20	0	0.00	83.70	2	1,674	0.12%
2022/02/15	0.1	83.90	0	0.00	83.40	0.1	1,758	0.01%
2022/02/14	0	0.00	6	83.27	83.10	-6	1,768	-0.34%
2022/02/10	4	85.38	0	0.00	85.10	4	1,790	0.22%
2022/02/07	0	0.00	1	82.70	82.80	-1	1,805	-0.06%
2022/01/26	0.1	82.80	6	82.02	81.80	-5.9	1,822	-0.32%
2022/01/24	1	83.40	0	0.00	84.00	1	1,924	0.05%
2022/01/21	1	85.50	3	86.80	85.20	-2	1,919	-0.10%
2022/01/20	4	88.58	2	88.00	88.40	2	1,920	0.10%
2022/01/19	2	88.10	4	87.45	87.90	-2	1,909	-0.10%
2022/01/18	13.3	87.32	6	89.02	86.60	7.3	1,897	0.38%
2022/01/17	6	88.13	5	87.74	88.00	1	1,867	0.05%
2022/01/14	9	87.06	6	85.98	88.10	3	1,861	0.16%
2022/01/13	9	88.20	9	88.68	88.50	0	1,832	0.00%
2022/01/12	7	85.47	2	85.80	85.90	5	1,694	0.30%
2022/01/11	0	0.00	1	84.20	83.40	-1	1,618	-0.06%
2022/01/10	0	0.00	2	81.80	82.80	-2	1,636	-0.12%
2022/01/07	4	82.10	0	0.00	81.50	4	1,646	0.24%
2022/01/06	1	83.00	0	0.00	82.40	1	1,662	0.06%
2022/01/03	1	84.80	4	84.43	84.30	-3	1,789	-0.17%
2021/12/30	0.1	83.70	15	83.63	84.00	-14.9	1,801	-0.83%
2021/12/27	1	83.20	0	0.00	83.40	1	1,824	0.05%
2021/12/24	4	83.20	0	0.00	82.90	4	1,843	0.22%
2021/12/23	5	83.10	0	0.00	83.00	5	1,847	0.27%
2021/12/22	10	83.31	0	0.00	82.90	10	1,870	0.53%
2021/12/21	0	0.00	1	82.50	82.20	-1	1,871	-0.05%
2021/12/15	0	0.00	3	81.60	81.90	-3	1,899	-0.16%
2021/12/14	1.1	82.01	15	82.00	81.30	-13.9	1,903	-0.73%
2021/12/10	1	83.60	0	0.00	83.10	1	1,906	0.05%
2021/12/08	1	85.00	0	0.00	85.00	1	1,964	0.05%
2021/12/07	1	86.00	1	86.50	85.40	0	1,967	0.00%
2021/11/30	3	85.50	0	0.00	85.20	3	2,047	0.15%
2021/11/29	2	83.20	4	84.70	84.70	-2	2,059	-0.10%
2021/11/26	3	85.57	0	0.00	85.40	3	2,044	0.15%
2021/11/25	1	89.00	1	88.30	88.90	0	1,993	0.00%
2021/11/24	15	91.66	2	92.20	89.90	13	1,970	0.66%
2021/11/23	15	92.41	16	92.28	92.00	-1	1,865	-0.05%
2021/11/22	0	0.00	6	88.75	89.00	-6	1,771	-0.34%
2021/11/19	3	87.27	2	87.70	87.10	1	1,777	0.06%
2021/11/16	2.1	89.76	0	0.00	88.50	2.1	1,808	0.12%
2021/11/15	6	88.78	2	89.60	89.40	4	1,796	0.22%
2021/11/12	1	86.50	1	88.10	86.70	0	1,796	0.00%
2021/11/08	0	0.00	10	86.45	86.50	-10	1,906	-0.52%
2021/11/05	0	0.00	1	86.20	86.10	-1	1,951	-0.05%
2021/11/04	1	87.20	1	88.10	87.20	0	2,011	0.00%
2021/11/03	3	87.77	0	0.00	88.10	3	2,062	0.15%
2021/11/02	3	87.23	1	87.50	87.50	2	2,152	0.09%
2021/11/01	1	89.80	7	89.30	89.40	-6	2,156	-0.28%
2021/10/29	2	84.45	1	85.40	84.40	1	2,139	0.05%
2021/10/28	2	84.70	0	0.00	84.70	2	2,162	0.09%
2021/10/27	0	0.00	1	83.50	83.70	-1	2,189	-0.05%
2021/10/26	2	83.15	0	0.00	82.20	2	2,235	0.09%
2021/10/25	1	82.60	0	0.00	84.20	1	2,297	0.04%
2021/10/21	1	83.20	0	0.00	81.60	1	2,725	0.04%
2021/10/20	1	82.90	0	0.00	82.50	1	2,972	0.03%
2021/10/19	2	81.60	0	0.00	82.80	2	3,041	0.07%
2021/10/18	3	81.27	0	0.00	81.40	3	3,159	0.09%
2021/10/08	10	80.78	15	80.51	81.10	-5	3,270	-0.15%
2021/10/04	1	74.30	0	0.00	72.60	1	3,581	0.03%
2021/09/30	0	0.00	3	75.00	76.00	-3	3,843	-0.08%
2021/09/29	3	75.10	0	0.00	74.80	3	3,930	0.08%
2021/09/28	1	78.30	0	0.00	77.60	1	4,089	0.02%
2021/09/27	4	78.95	0	0.00	78.80	4	4,152	0.10%
2021/09/23	1	77.50	0	0.00	77.30	1	4,252	0.02%
2021/09/17	3	79.20	0	0.00	79.50	3	4,411	0.07%
2021/09/16	4	79.70	0	0.00	79.00	4	4,515	0.09%
2021/09/15	3	79.70	0	0.00	79.40	3	4,611	0.07%
2021/09/14	1	80.00	0	0.00	80.10	1	4,718	0.02%
2021/09/13	1	79.80	2	79.90	79.90	-1	4,727	-0.02%
2021/09/08	0	0.00	4	83.50	82.60	-4	4,777	-0.08%
2021/09/07	2	84.10	0	0.00	84.30	2	4,795	0.04%
2021/09/06	1	86.20	0	0.00	86.10	1	4,799	0.02%
2021/09/02	1	89.70	12	89.33	87.70	-11	4,792	-0.23%
2021/09/01	11	88.19	0	0.00	89.00	11	4,836	0.23%
2021/08/30	1	87.20	0	0.00	87.20	1	4,935	0.02%
2021/08/27	0.1	90.60	0	0.00	90.50	0.1	4,967	0.00%
2021/08/25	13	89.33	13	89.75	89.80	0	5,046	0.00%
2021/08/23	2	88.50	4	88.53	89.60	-2	5,148	-0.04%
2021/08/20	4	86.18	17	86.81	86.70	-13	5,177	-0.25%
2021/08/19	19	85.95	14	86.16	85.20	5	5,174	0.10%
2021/08/18	8	87.20	4	82.00	87.80	4	5,200	0.08%
2021/08/17	6	86.45	5	87.78	84.00	1	5,242	0.02%
2021/08/16	2	87.10	2	90.75	87.40	0	5,243	0.00%
2021/08/13	1	92.50	2	92.60	90.60	-1	5,221	-0.02%
2021/08/11	3	91.07	2	91.70	89.50	1	5,250	0.02%
2021/08/10	7	93.07	1	92.70	91.80	6	5,270	0.11%
2021/08/09	3	95.13	5	96.04	94.70	-2	5,300	-0.04%
2021/08/06	1	97.50	6	98.70	98.10	-5	5,335	-0.09%
2021/08/05	2	97.95	0	0.00	98.50	2	5,308	0.04%
2021/08/04	5	96.98	3	96.20	96.20	2	5,429	0.04%
2021/08/03	2	94.80	2.5	95.40	96.00	-0.5	5,493	-0.01%
2021/08/02	1	93.70	2	93.35	93.60	-1	5,612	-0.02%
2021/07/30	1.5	93.30	4	91.30	91.40	-2.5	5,716	-0.04%
2021/07/29	1	91.00	2	91.20	92.90	-1	5,782	-0.02%
2021/07/28	14.4	89.41	18	92.44	90.20	-3.6	5,808	-0.06%
2021/07/27	27	100.44	44	97.10	94.80	-17	5,828	-0.29%
2021/07/26	33	98.25	60	101.07	104.50	-27	5,696	-0.47%
2021/07/23	12	95.88	23	94.77	95.00	-11	5,638	-0.20%
2021/07/22	26	94.98	28	95.66	94.10	-2	5,878	-0.03%
2021/07/21	0	0.00	1	93.20	93.10	-1	5,868	-0.02%
2021/07/20	7	90.66	4	91.00	90.30	3	5,968	0.05%
2021/07/19	19	92.07	0	0.00	91.80	19	6,102	0.31%
2021/07/16	17	93.18	27	92.16	92.90	-10	6,344	-0.16%
2021/07/15	2	92.90	1	94.70	92.50	1	6,555	0.02%
2021/07/14	2	92.10	0	0.00	93.50	2	6,646	0.03%
2021/07/13	14	95.01	7	93.30	91.20	7	6,610	0.11%
2021/07/12	5	94.74	4	94.38	95.60	1	6,531	0.02%
2021/07/09	11	92.98	2	92.10	91.90	9	6,524	0.14%
2021/07/08	9	96.41	15	95.86	96.00	-6	6,457	-0.09%
2021/07/07	25	96.03	8	97.25	97.00	17	6,414	0.27%
2021/07/06	1	91.50	4	92.28	92.80	-3	6,258	-0.05%
2021/07/05	5	93.08	4	92.60	92.20	1	6,286	0.02%
2021/07/02	3	86.90	2	88.40	88.50	1	6,124	0.02%
2021/07/01	5	87.92	2	88.25	87.50	3	6,091	0.05%
2021/06/30	6	86.97	4	87.60	87.10	2	6,039	0.03%
2021/06/29	5	87.32	3	87.63	87.00	2	6,019	0.03%
2021/06/28	0	0.00	11	88.75	88.90	-11	5,967	-0.18%
2021/06/25	22	86.96	7	86.49	86.70	15	5,863	0.26%
2021/06/24	16	83.77	4	85.45	86.50	12	5,777	0.21%
2021/06/23	6	81.35	20	82.42	84.30	-14	5,680	-0.25%
2021/06/22	7	80.37	5	81.28	80.10	2	5,565	0.04%
2021/06/21	12	80.75	10	80.82	80.20	2	5,543	0.04%
2021/06/18	9	82.99	10	82.92	82.20	-1	5,525	-0.02%
2021/06/17	12	82.01	36	81.35	82.90	-24	5,510	-0.44%
2021/06/16	55	81.37	23	81.37	80.10	32	5,489	0.58%
2021/06/15	17	81.16	2	80.80	81.20	15	5,463	0.27%
2021/06/09	1	79.00	25	79.40	78.70	-24	5,432	-0.44%
2021/06/08	5	80.92	0	0.00	80.50	5	5,407	0.09%
2021/06/07	1	79.80	1	81.40	81.80	0	5,378	0.00%
2021/06/04	1	80.90	0	0.00	80.70	1	5,327	0.02%
2021/06/03	11	81.27	5	80.22	80.90	6	5,281	0.11%
2021/06/02	5	79.14	1	80.20	78.90	4	5,177	0.08%
2021/06/01	3	79.80	3	79.93	80.30	0	5,130	0.00%
2021/05/28	1	78.20	8	77.49	77.60	-7	4,980	-0.14%
2021/05/27	2	75.80	2	76.30	76.20	0	4,920	0.00%
2021/05/26	3	76.10	0	0.00	76.40	3	4,892	0.06%
2021/05/25	8	77.49	15	77.41	77.70	-7	4,834	-0.14%
2021/05/24	2	73.00	35	74.54	75.70	-33	4,749	-0.69%
2021/05/21	10	73.28	13	74.09	74.00	-3	4,705	-0.06%
2021/05/20	44	73.25	7	74.01	73.50	37	4,667	0.79%
2021/05/19	26	73.35	26	73.27	74.60	0	4,627	0.00%
2021/05/18	0	0.00	12	71.64	73.20	-12	4,572	-0.26%
2021/05/17	11	68.47	9	69.51	67.70	2	4,496	0.04%
2021/05/14	10	74.92	20	75.02	73.10	-10	4,395	-0.23%
2021/05/13	8	73.31	10	74.44	74.00	-2	4,299	-0.05%
2021/05/12	7	75.16	31.3	75.18	74.40	-24.3	4,214	-0.58%
2021/05/11	33	79.47	36	78.35	76.40	-3	4,042	-0.07%
2021/05/10	33	82.52	12	83.33	82.00	21	3,925	0.53%
2021/05/07	38	79.66	23	80.88	82.50	15	3,788	0.40%
2021/05/06	37	78.27	16	76.35	75.00	21	3,670	0.57%
2021/05/05	14	79.12	14.1	79.99	77.20	-0.1	3,544	0.00%
2021/05/04	19	81.05	8	81.68	80.70	11	3,446	0.32%
2021/05/03	44	87.52	25	88.52	87.00	19	3,264	0.58%
2021/04/29	24	86.23	24	86.77	88.90	0	3,101	0.00%
2021/04/28	17	87.25	18	88.46	88.40	-1	2,903	-0.03%
2021/04/27	2	84.30	3	84.40	85.00	-1	2,613	-0.04%
2021/04/26	29	82.82	56	84.22	84.90	-27	2,504	-1.08%
2021/04/23	128	79.61	111	80.33	83.20	17	2,352	0.72%	大買/大賣/
2021/04/22	6	81.50	3	82.60	78.90	3	2,192	0.14%
2021/04/21	69	80.53	69.3	79.62	81.00	-0.3	1,944	-0.01%
2021/04/20	1	74.40	12	74.32	77.10	-11	1,694	-0.65%
2021/04/16	2	70.90	0	0.00	71.00	2	1,501	0.13%
2021/04/15	0	0.00	11	70.66	71.90	-11	1,465	-0.75%
2021/04/14	10	68.50	0	0.00	68.80	10	1,426	0.70%
2021/04/13	0	0.00	9	71.71	70.40	-9	1,399	-0.64%
2021/04/12	0	0.00	5	72.28	70.60	-5	1,395	-0.36%
2021/04/09	23	70.60	7	71.63	70.80	16	1,417	1.13%
2021/04/06	2	66.90	0	0.00	66.60	2	1,248	0.16%
2021/03/31	0	0.00	2	67.90	67.60	-2	1,205	-0.17%
2021/03/29	0	0.00	4	67.05	66.80	-4	1,184	-0.34%
2021/03/26	0	0.00	1	66.30	66.10	-1	1,166	-0.09%
2021/03/25	0	66.20	0	0.00	65.90	0	1,158	0.00%
2021/03/24	0	0.00	1	65.80	66.10	-1	1,151	-0.09%
2021/03/23	0	0.00	2	66.35	65.90	-2	1,145	-0.17%
2021/03/22	2	67.00	12	66.88	67.10	-10	1,123	-0.89%
2021/03/19	6	66.60	6	66.47	66.50	0	1,098	0.00%
2021/03/18	7	64.94	0	0.00	65.20	7	1,069	0.65%
2021/03/17	2	64.80	0	0.00	64.70	2	1,070	0.19%
2021/03/16	3	64.90	0	0.00	64.90	3	1,070	0.28%
2021/03/12	1	64.40	5	64.54	64.30	-4	1,052	-0.38%
2021/03/11	0	0.00	1	64.20	63.70	-1	1,038	-0.10%
2021/03/10	0	0.00	2	63.70	64.10	-2	1,038	-0.19%
2021/03/05	6	61.27	0	0.00	61.10	6	1,090	0.55%
2021/03/04	2.1	61.51	0	0.00	61.60	2.1	1,147	0.18%
2021/02/25	1	63.90	0	0.00	63.70	1	1,308	0.08%
2021/02/24	4	63.40	0	0.00	63.40	4	1,305	0.31%
2021/02/23	5	63.10	0	0.00	63.10	5	1,295	0.39%
2021/02/19	0	0.00	1	62.40	63.00	-1	1,285	-0.08%
2021/02/05	0	0.00	8	61.40	61.30	-8	1,281	-0.62%
2021/02/03	3	61.30	0	0.00	61.10	3	1,289	0.23%
2021/02/02	2	61.40	0	0.00	61.30	2	1,289	0.16%
2021/01/29	0	0.00	2	63.30	61.60	-2	1,276	-0.16%
2021/01/28	0	0.00	1	64.40	63.60	-1	1,254	-0.08%
2021/01/26	0	0.00	1	63.00	61.70	-1	1,205	-0.08%
2021/01/25	4	62.28	52	62.18	62.20	-48	1,193	-4.02%
2021/01/22	0	0.00	3	62.07	62.50	-3	1,185	-0.25%
2021/01/21	4	63.50	4	62.58	62.20	0	1,178	0.00%
2021/01/20	5	64.26	1	64.90	62.80	4	1,162	0.34%
2021/01/19	52	64.56	1	64.90	64.10	51	1,124	4.54%
2021/01/18	1	63.50	0	0.00	64.40	1	1,098	0.09%
2021/01/14	1	64.40	1	64.20	64.20	0	1,067	0.00%
2021/01/13	0	0.00	4	62.88	62.90	-4	1,035	-0.39%
2021/01/11	0	0.00	1	63.50	63.50	-1	1,015	-0.10%
2021/01/07	11	64.93	8	64.76	63.80	3	996	0.30%
2021/01/06	2	62.70	0	0.00	64.20	2	949	0.21%
2021/01/05	7.3	65.38	11	65.11	64.50	-3.7	921	-0.40%
2021/01/04	18	64.70	13	64.60	65.50	5	873	0.57%
2020/12/31	1	62.70	2	62.10	62.00	-1	799	-0.13%
2020/12/25	0	0.00	2	60.70	60.90	-2	778	-0.26%
2020/12/24	2	61.15	1	60.70	60.80	1	776	0.13%
2020/12/21	1	57.90	0	0.00	58.80	1	778	0.13%
2020/12/14	5	60.94	4	61.10	61.00	1	763	0.13%
2020/12/11	8	60.70	2	61.05	61.00	6	757	0.79%
2020/12/10	0	0.00	1	62.30	62.00	-1	741	-0.13%
2020/12/09	0	0.00	7	63.67	63.40	-7	729	-0.96%
2020/12/08	6	62.90	0	0.00	62.70	6	709	0.85%
2020/12/03	3	62.53	7	62.44	61.70	-4	663	-0.60%
2020/12/02	8	63.09	0	0.00	63.00	8	648	1.23%
2020/11/30	4	62.73	1	62.20	62.60	3	585	0.51%
2020/11/27	5	61.82	3	63.33	62.80	2	529	0.38%
2020/11/26	1	57.70	1	57.80	57.70	0	370	0.00%
2020/11/24	2	57.85	0	0.00	58.50	2	370	0.54%
2020/10/15	0	0.00	4	52.30	52.40	-4	1,168	-0.34%
2020/10/12	0	0.00	1	53.10	52.80	-1	1,232	-0.08%
2020/08/31	0	57.90	1	58.10	57.80	-1	2,479	-0.04%
2020/08/19	0	0.00	1	62.10	62.10	-1	2,817	-0.04%
2020/08/17	1	64.80	0	0.00	64.60	1	2,938	0.03%
2020/08/14	1	63.80	0	0.00	63.60	1	3,062	0.03%
2020/08/13	2	63.20	1	63.20	63.10	1	3,268	0.03%
2020/08/12	1	63.60	5	63.64	63.90	-4	3,338	-0.12%
2020/08/07	0	0.00	1	66.50	67.20	-1	3,481	-0.03%
2020/08/05	4	68.08	0	0.00	67.20	4	3,576	0.11%
2020/08/04	3	68.47	1	68.50	68.50	2	3,597	0.06%
2020/08/03	6	67.90	0	0.00	67.70	6	3,712	0.16%
2020/07/31	15	71.19	14	71.79	69.00	1	3,852	0.03%
2020/07/30	0	0.00	5	67.96	69.30	-5	3,756	-0.13%
2020/07/29	7	66.43	2	67.30	66.20	5	3,681	0.14%
2020/07/28	7	68.84	11	67.94	66.40	-4	3,656	-0.11%
2020/07/27	4	66.90	3	65.90	66.30	1	3,581	0.03%
2020/07/24	3	64.60	2	66.90	64.80	1	3,543	0.03%
2020/07/23	1	66.80	0	0.00	66.80	1	3,536	0.03%
2020/07/22	0	0.00	3	65.90	66.10	-3	3,561	-0.08%
2020/07/17	1	63.80	0	0.00	62.60	1	3,527	0.03%
2020/07/15	4	65.10	4	65.58	63.90	0	3,498	0.00%
2020/07/14	3	65.13	8	66.08	65.10	-5	3,475	-0.14%
2020/07/13	6	65.93	10	65.90	65.40	-4	3,467	-0.12%
2020/07/10	10	66.58	2	66.95	65.50	8	3,445	0.23%
2020/07/09	16	67.69	21	67.53	71.00	-5	3,340	-0.15%
2020/07/08	4	65.08	0	0.00	65.20	4	3,205	0.12%
2020/07/07	3	65.97	4	64.68	64.70	-1	3,181	-0.03%
2020/07/06	1	66.70	21	67.49	66.90	-20	3,154	-0.63%
2020/07/03	31	67.01	14	66.96	67.00	17	3,110	0.55%
2020/07/02	0	0.00	5	65.12	65.50	-5	3,040	-0.16%
2020/07/01	5	66.12	6	66.17	65.40	-1	3,009	-0.03%
2020/06/30	5	65.10	2	63.40	65.50	3	2,934	0.10%
2020/06/29	0	0.00	3	62.70	63.10	-3	2,855	-0.11%
2020/06/24	0	0.00	4	63.08	62.40	-4	2,828	-0.14%
2020/06/23	0	0.00	12	61.55	61.40	-12	2,787	-0.43%
2020/06/22	2	61.30	0	0.00	61.00	2	2,775	0.07%
2020/06/19	0	0.00	2	62.30	62.30	-2	2,767	-0.07%
2020/06/18	3	63.27	5	63.00	63.70	-2	2,722	-0.07%
2020/06/17	1	61.60	0	0.00	61.40	1	2,634	0.04%
2020/06/16	17	63.18	2	62.80	62.20	15	2,636	0.57%
2020/06/15	0	0.00	1	61.10	61.60	-1	2,623	-0.04%
2020/06/12	3	59.40	6	58.33	61.50	-3	2,610	-0.11%
2020/06/11	5	61.02	5	60.60	59.10	0	2,576	0.00%
2020/06/10	5	62.00	0	0.00	61.90	5	2,521	0.20%
2020/06/09	8	62.98	4	63.15	62.70	4	2,505	0.16%
2020/06/08	2	61.85	10	62.30	61.60	-8	2,475	-0.32%
2020/06/05	1	62.50	0	0.00	62.30	1	2,459	0.04%
2020/06/04	5	62.70	1	63.00	62.10	4	2,452	0.16%
2020/06/02	0	0.00	1	62.30	61.50	-1	2,419	-0.04%
2020/06/01	2	63.40	31	63.28	63.20	-29	2,379	-1.22%
2020/05/29	2	63.20	4	63.10	62.70	-2	2,354	-0.08%
2020/05/28	21	65.79	103	63.90	63.00	-82	2,331	-3.52%	大賣/
2020/05/27	4	62.60	3	62.10	62.80	1	2,161	0.05%
2020/05/26	104	62.30	1	62.30	61.70	103	2,130	4.83%	大買/鉅額交易
2020/05/25	5	63.10	8	63.11	62.70	-3	2,087	-0.14%
2020/05/22	0	0.00	26	62.25	62.40	-26	2,024	-1.28%
2020/05/21	31	62.39	14	62.47	61.80	17	1,968	0.86%
2020/05/20	19	61.52	21	61.43	62.50	-2	1,857	-0.11%
2020/05/19	35	59.67	21	59.58	60.40	14	1,679	0.83%
2020/05/18	20	59.18	19	59.00	58.50	1	1,619	0.06%
2020/05/15	9	58.70	4	58.40	57.90	5	1,614	0.31%
2020/05/14	8	58.78	19	58.86	57.70	-11	1,641	-0.67%
2020/05/13	2	58.20	13	57.87	58.10	-11	1,635	-0.67%
2020/05/12	11	58.92	21	59.08	58.70	-10	1,600	-0.62%
2020/05/11	3	58.20	4	59.50	57.50	-1	1,523	-0.07%
2020/05/08	17	59.92	10	58.97	59.10	7	1,467	0.48%
2020/05/07	29	55.89	22	56.43	58.70	7	1,333	0.52%
2020/05/06	3	52.87	1	53.40	53.90	2	1,164	0.17%
2020/04/30	5	50.70	3	50.90	50.70	2	1,099	0.18%
2020/04/29	0	0.00	2	50.50	50.50	-2	1,107	-0.18%
2020/04/28	19	50.83	3	50.80	50.50	16	1,110	1.44%
2020/04/27	27	50.73	25	50.79	50.70	2	1,118	0.18%
2020/04/24	0	0.00	4	49.08	49.10	-4	1,080	-0.37%
2020/04/23	7	49.06	9	49.02	49.00	-2	1,081	-0.18%
2020/04/21	3	47.90	0	0.00	46.80	3	1,078	0.28%
2020/04/20	2	48.45	0	0.00	48.60	2	1,079	0.19%
2020/04/16	0	0.00	1	48.35	48.10	-1	1,127	-0.09%
2020/04/15	0	0.00	1	47.50	47.30	-1	1,130	-0.09%
2020/04/14	0	0.00	10	47.04	47.00	-10	1,155	-0.87%
2020/04/10	0	0.00	7	46.07	46.15	-7	1,190	-0.59%
2020/04/09	6	46.65	0	0.00	46.30	6	1,204	0.50%
2020/04/01	5	41.90	0	0.00	42.00	5	1,269	0.39%
2020/03/27	1	42.35	0	0.00	41.80	1	1,313	0.08%
2020/03/26	0	0.00	3	41.50	41.95	-3	1,317	-0.23%
2020/03/24	4	40.65	0	0.00	40.15	4	1,339	0.30%
2020/03/23	1	39.10	0	0.00	39.15	1	1,347	0.07%
2020/03/20	3	40.38	0	0.00	40.30	3	1,359	0.22%
2020/03/19	1	37.95	0	0.00	37.90	1	1,409	0.07%
2020/03/18	3	42.80	0	0.00	41.60	3	1,399	0.21%
2020/03/16	1	44.80	10	46.27	44.10	-9	1,442	-0.62%
2020/03/13	0	0.00	1	45.00	46.75	-1	1,508	-0.07%
2020/03/12	0	0.00	1	46.05	45.90	-1	1,507	-0.07%
2020/03/11	1	49.00	0	0.00	48.10	1	1,500	0.07%
2020/02/24	10	50.90	3	51.50	51.00	7	1,381	0.51%
2020/02/20	3	53.97	1	53.80	54.10	2	1,336	0.15%
2020/02/19	2	53.10	0	0.00	53.10	2	1,307	0.15%
2020/02/18	2	53.75	3	53.60	53.10	-1	1,284	-0.08%
2020/02/17	11	54.52	7	54.53	55.00	4	1,232	0.32%
2020/02/14	16	52.96	15	53.00	52.60	1	1,145	0.09%
2020/02/05	0	0.00	10	49.00	48.80	-10	1,016	-0.98%
2020/01/20	0	0.00	2	51.40	51.40	-2	941	-0.21%
2020/01/14	2	52.40	0	0.00	52.40	2	895	0.22%
2020/01/13	0	0.00	3	51.83	52.10	-3	878	-0.34%
2020/01/10	1	53.00	11	53.42	52.30	-10	860	-1.16%
2020/01/07	3	53.00	0	0.00	53.00	3	769	0.39%
2019/12/26	0	0.00	1	51.60	51.20	-1	589	-0.17%
2019/12/20	10	50.90	0.1	50.70	50.80	10	520	1.91%
2019/12/16	6	50.80	6	51.00	50.60	0	434	0.00%
2019/12/13	0	0.00	1	48.00	47.90	-1	367	-0.27%
2019/12/12	10	47.70	5	47.38	47.35	5	349	1.43%
2019/12/11	2	48.18	3	48.05	47.75	-1	324	-0.31%
2019/12/10	0	0.00	1	47.35	47.55	-1	275	-0.36%
2019/12/09	0	0.00	2	45.08	45.30	-2	194	-1.03%
2019/12/06	0	0.00	16	43.92	43.90	-16	168	-9.48%
2019/12/04	0	0.00	1	42.65	42.85	-1	148	-0.67%
2019/11/29	0	0.00	0	42.50	42.35	0	150	-0.03%
2019/11/18	2	43.18	1	43.30	43.15	1	184	0.54%
2019/11/15	0	0.00	1	42.20	42.40	-1	178	-0.56%
2019/11/04	1	42.30	1	41.85	42.30	0	197	0.00%
2019/11/01	0	0.00	4	40.95	40.95	-4	195	-2.04%
2019/10/30	1	41.15	0	0.00	41.15	1	198	0.50%
2019/10/22	0	0.00	2	41.40	41.45	-2	220	-0.91%
2019/10/17	2	40.73	0	0.00	40.70	2	223	0.89%
2019/10/14	0	0.00	1	41.05	40.85	-1	224	-0.45%
2019/09/26	0	0.00	5	42.23	42.25	-5	231	-2.16%
2019/09/25	0	0.00	5	42.16	42.15	-5	231	-2.16%
2019/09/23	0	0.00	2	42.45	42.45	-2	231	-0.86%
2019/09/11	0	0.00	11	42.60	42.50	-11	232	-4.73%
2019/09/04	0	0.00	1	42.50	42.80	-1	226	-0.44%
2019/08/30	0	0.00	3	42.72	42.55	-3	221	-1.35%
2019/08/29	0	0.00	7	42.67	42.55	-7	219	-3.19%
2019/08/28	0	0.00	1	45.25	45.25	-1	211	-0.47%
2019/08/27	0	0.00	2	45.80	45.25	-2	197	-1.01%
2019/08/19	0	0.00	3	43.70	43.70	-3	178	-1.68%
2019/08/16	0	0.00	4	44.65	43.45	-4	177	-2.26%
2019/08/14	0	0.00	5	44.95	45.80	-5	161	-3.10%
2019/08/07	0	0.00	1	45.40	45.35	-1	154	-0.65%
2019/07/30	6	47.14	8	47.38	45.90	-2	162	-1.23%
2019/07/26	0	0.00	1	46.45	46.30	-1	154	-0.65%
2019/07/23	0	0.00	1	45.10	44.95	-1	144	-0.69%
2019/07/18	0	0.00	2	44.60	44.65	-2	149	-1.34%
2019/07/17	1	44.75	0	0.00	44.80	1	149	0.67%
2019/07/16	1	45.05	0	0.00	45.10	1	151	0.66%
2019/07/12	5	44.30	1	44.45	44.55	4	157	2.54%
2019/07/11	0	0.00	1	44.35	44.35	-1	164	-0.61%
2019/07/09	1	43.85	0	0.00	43.70	1	168	0.59%
2019/07/08	6	44.02	0	0.00	43.85	6	174	3.44%
2019/07/05	1	44.05	0	0.00	43.90	1	178	0.56%
2019/06/12	8	42.60	6	42.65	42.50	2	314	0.64%
2019/06/10	2	42.20	0	0.00	42.20	2	328	0.61%
2019/06/05	0	0.00	0.1	42.50	42.35	-0.1	333	-0.03%
2019/05/23	1	41.35	0	0.00	41.35	1	351	0.28%
2019/05/13	1	42.80	1	43.55	42.80	0	357	0.00%
2019/04/26	8	46.05	0	0.00	45.70	8	354	2.26%
2019/04/23	4	46.29	0	0.00	46.30	4	348	1.15%
2019/04/18	0	0.00	6	47.20	46.40	-6	344	-1.74%
2019/04/17	1	47.15	2	47.53	47.25	-1	340	-0.29%
2019/04/15	0	46.60	0	0.00	46.60	0	324	0.00%
2019/04/10	1	46.45	0	0.00	46.50	1	309	0.32%
2019/04/02	2	45.95	0	0.00	45.95	2	292	0.68%
2019/04/01	7	45.86	1	45.90	45.60	6	288	2.08%
2019/03/27	4	45.81	0	0.00	45.90	4	273	1.46%
2019/03/25	1	45.25	1	45.55	45.60	0	242	0.00%
2019/03/22	5	46.72	5	46.53	46.30	0	226	0.00%
2019/03/21	0	0.00	2	44.55	44.70	-2	187	-1.07%
2019/03/19	0	0.00	4	43.70	43.90	-4	180	-2.21%
2019/03/18	1	43.75	0	0.00	43.90	1	179	0.56%
2019/03/15	1	43.90	0	0.00	43.90	1	177	0.56%
2019/03/14	0	0.00	11	43.90	43.85	-11	173	-6.33%
2019/03/12	0	0.00	1	42.95	43.00	-1	164	-0.61%
2019/03/08	11	42.30	0	0.00	42.40	11	165	6.63%
2019/03/07	0	0.00	13	43.04	42.80	-13	166	-7.79%
2019/03/04	2	42.23	0	0.00	42.35	2	164	1.22%
2019/02/27	1	42.35	0	0.00	42.40	1	164	0.61%
2019/02/22	1	42.85	0	0.00	43.00	1	160	0.62%
2019/02/21	0	0.00	1	42.95	42.90	-1	161	-0.62%
2019/02/20	0	0.00	1	42.90	42.75	-1	160	-0.62%
2019/02/18	2	42.35	0	0.00	42.25	2	161	1.24%
2019/02/14	1	42.50	0	0.00	42.80	1	162	0.62%
2019/02/13	1	42.45	0	0.00	42.40	1	161	0.62%
2019/02/12	0	0.00	1	42.75	42.30	-1	159	-0.63%
2019/01/30	7	42.05	0	0.00	42.05	7	154	4.53%
2019/01/24	1	40.65	0	0.00	40.65	1	154	0.65%
2019/01/23	0	0.00	2	40.75	40.80	-2	156	-1.28%
2019/01/22	0	0.00	1	41.05	41.15	-1	157	-0.63%
2019/01/16	1	40.00	0	0.00	40.00	1	174	0.57%
2019/01/15	1	39.90	0	0.00	39.90	1	176	0.57%
2019/01/07	0	0.00	3	40.35	40.30	-3	182	-1.64%
2018/12/25	0	0.00	1	39.90	40.00	-1	226	-0.44%
2018/12/24	0	0.00	1	40.30	40.10	-1	225	-0.44%
2018/12/21	0	0.00	1	39.15	39.65	-1	231	-0.43%
2018/12/19	1	39.50	0	0.00	39.40	1	235	0.42%
2018/12/17	1	40.15	0	0.00	40.05	1	237	0.42%
2018/12/06	2	41.15	0	0.00	40.50	2	272	0.73%
2018/12/05	0	0.00	1	41.50	41.50	-1	273	-0.37%
2018/12/03	0	0.00	2	41.85	42.00	-2	286	-0.70%
2018/11/28	0	0.00	1	40.50	40.30	-1	285	-0.35%
2018/11/14	0	0.00	1	39.00	38.85	-1	319	-0.31%
2018/11/05	0	0.00	3	39.30	39.30	-3	353	-0.85%
2018/10/30	0	0.00	1	37.20	37.05	-1	352	-0.28%
2018/10/29	2	36.65	0	0.00	36.65	2	353	0.57%
2018/10/26	1	37.50	0	0.00	37.65	1	351	0.28%
2018/10/25	1	38.55	0	0.00	38.40	1	350	0.29%
2018/10/24	2	39.68	0	0.00	39.65	2	341	0.59%
2018/10/23	0	0.00	1	40.00	40.00	-1	340	-0.29%
2018/10/22	0	0.00	1	40.60	40.45	-1	339	-0.29%
2018/10/19	1	40.00	0	0.00	40.00	1	340	0.29%
2018/10/17	2	40.65	0	0.00	40.70	2	340	0.59%
2018/10/16	1	40.95	0	0.00	40.50	1	339	0.29%
2018/10/11	4	39.98	0	0.00	39.90	4	334	1.20%
2018/10/08	0	0.00	0	44.00	43.90	0	316	-0.01%
2018/10/05	1	43.05	1	44.50	43.35	0	317	0.00%
2018/10/04	1	44.60	0	0.00	44.60	1	311	0.32%
2018/10/02	0	0.00	1	45.10	45.05	-1	314	-0.32%
2018/09/28	1	44.50	0	0.00	44.60	1	337	0.30%
2018/09/27	1	44.70	7	44.80	44.70	-6	350	-1.71%
2018/09/26	3	45.50	0	0.00	45.15	3	349	0.86%
2018/09/25	0	0.00	1	45.65	45.40	-1	350	-0.29%
2018/09/20	2	44.90	1	45.45	45.00	1	351	0.28%
2018/09/19	1	46.00	2	46.13	46.15	-1	345	-0.29%
2018/09/10	1	43.25	0	0.00	42.20	1	340	0.29%
2018/09/07	1	44.55	0	0.00	44.25	1	331	0.30%
2018/09/06	1	45.95	0.1	45.50	45.00	0.9	332	0.28%
2018/08/29	1	47.00	0	0.00	47.00	1	367	0.27%
2018/08/15	1	52.00	0	0.00	51.10	1	419	0.24%
2018/08/14	1	52.20	0	0.00	52.80	1	409	0.24%
2018/07/16	1	51.70	0	0.00	51.70	1	514	0.19%
2018/07/11	1	51.50	0	0.00	51.20	1	554	0.18%
2018/07/09	0	0.00	2	51.60	51.60	-2	582	-0.34%
2018/07/06	1	51.80	3	53.00	51.60	-2	597	-0.33%
2018/07/05	5	54.62	5	54.82	54.00	0	590	0.00%
2018/07/04	3	54.10	0	0.00	54.20	3	594	0.50%
2018/07/03	0	0.00	6	54.62	54.50	-6	621	-0.97%
2018/07/02	68	56.63	6	55.30	54.80	62	635	9.75%
2018/06/20	1	54.70	0	0.00	54.80	1	725	0.14%
2018/06/13	1	56.90	0	0.00	56.30	1	738	0.14%
2018/05/16	0	0.00	2	56.50	56.60	-2	715	-0.28%
2018/05/14	1	58.70	0	0.00	58.80	1	753	0.13%
2018/05/09	2	59.45	0	0.00	58.50	2	789	0.25%
2018/05/08	0	0.00	14	58.29	58.80	-14	788	-1.78%
2018/05/04	0	0.00	4	58.60	58.40	-4	799	-0.50%
2018/05/03	2	58.55	0	0.00	58.60	2	811	0.25%
2018/04/27	0	0.00	2	58.50	58.80	-2	921	-0.22%
2018/04/13	1	60.70	0	0.00	60.60	1	1,291	0.08%
2018/04/09	3	61.30	0	0.00	61.40	3	1,420	0.21%
2018/04/03	1	60.40	3	59.50	60.50	-2	1,398	-0.14%
2018/04/02	3	60.30	0	0.00	59.90	3	1,391	0.22%
2018/03/29	13	58.77	5	59.00	59.20	8	1,426	0.56%
2018/03/28	1	57.30	0	0.00	57.70	1	1,441	0.07%
2018/03/19	1	56.90	0	0.00	56.50	1	1,448	0.07%
2018/03/13	1	57.00	1	57.20	56.70	0	1,522	0.00%
2018/02/23	1	55.70	0	0.00	56.00	1	1,794	0.06%
2018/02/22	1	55.40	0	0.00	55.40	1	1,861	0.05%
2018/02/09	2	52.75	0	0.00	53.60	2	1,858	0.11%
2018/02/08	1	55.20	2	55.30	55.90	-1	1,836	-0.05%
2018/02/07	3	55.87	0	0.00	55.90	3	1,829	0.16%
2018/02/06	1	55.10	1	57.10	55.70	0	1,820	0.00%
2018/02/05	1	58.00	0	0.00	58.40	1	1,782	0.06%
2018/02/01	1	60.80	0	0.00	59.80	1	1,799	0.06%
2018/01/26	0	0.00	1	61.00	60.70	-1	1,885	-0.05%
2018/01/25	1	60.50	0	0.00	60.30	1	1,892	0.05%
2018/01/23	13	63.55	16	63.29	62.30	-3	1,882	-0.16%
2018/01/22	1	62.30	1	61.90	61.80	0	1,846	0.00%
2018/01/19	1	60.90	0	0.00	60.70	1	1,827	0.05%
2018/01/18	3	61.10	3	63.27	61.10	0	1,816	0.00%
2018/01/17	0	0.00	5	61.30	60.90	-5	1,755	-0.28%
2018/01/16	1	61.10	1	61.30	61.20	0	1,770	0.00%
2018/01/15	23	62.37	26	62.58	61.30	-3	1,823	-0.16%
2018/01/12	0	0.00	4	60.50	60.50	-4	1,721	-0.23%
2018/01/10	1	60.60	1	61.50	60.30	0	1,713	0.00%
2018/01/09	0	0.00	3	61.13	61.70	-3	1,687	-0.18%
2018/01/08	13	61.66	20	61.91	59.00	-7	1,641	-0.43%
2018/01/05	31	60.46	31	61.02	60.30	0	1,605	0.00%
2018/01/04	15	59.80	15	59.60	59.00	0	1,550	0.00%
2018/01/03	1	58.40	0	0.00	58.30	1	1,595	0.06%
2018/01/02	1	57.70	0	0.00	57.90	1	1,637	0.06%