健和興 (3003)-大昌-樹林券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
73.5
漲跌
▲1.7
漲幅
+2.37%
成交量
2,427張
產業
上市電子零組件類股▲1.55%
651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

健和興 (3003)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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	0	0.00	1	72.10	71.80	-1	431	-0.23%
2024/04/19	0	0.00	1	71.20	70.80	-1	376	-0.27%
2024/04/17	0	0.00	1	70.30	71.70	-1	343	-0.29%
2024/04/12	0	0.00	10	69.00	68.90	-10	300	-3.33%
2024/03/29	0	0.00	16	70.11	70.40	-16	282	-5.67%
2024/03/20	0	0.00	2	68.90	68.80	-2	290	-0.69%
2024/03/07	1	69.70	0	0.00	69.50	1	299	0.33%
2024/02/29	0	0.00	1	71.60	71.10	-1	294	-0.34%
2024/02/20	1	72.40	0	0.00	71.50	1	279	0.36%
2024/02/15	0	0.00	1	67.80	68.00	-1	254	-0.39%
2024/02/05	1	67.70	0	0.00	67.70	1	251	0.40%
2023/11/27	0	0.00	1	71.80	71.40	-1	459	-0.22%
2023/11/22	0	0.00	1	71.10	71.20	-1	478	-0.21%
2023/11/16	0	0.00	1	70.20	70.50	-1	504	-0.20%
2023/11/07	0	0.00	5	69.10	68.90	-5	536	-0.93%
2023/11/03	0	0.00	1	68.20	68.40	-1	554	-0.18%
2023/11/02	1	67.90	1	67.70	67.90	0	567	0.00%
2023/10/31	0	0.00	1	67.10	66.80	-1	577	-0.17%
2023/10/27	0	0.00	1	68.40	68.00	-1	592	-0.17%
2023/10/26	1	68.70	5	68.30	68.20	-4	610	-0.66%
2023/10/25	0	0.00	3	68.67	68.60	-3	680	-0.44%
2023/10/23	1	68.20	1	69.00	68.60	0	696	0.00%
2023/10/20	8	68.78	0	0.00	68.50	8	705	1.13%
2023/10/18	3	70.73	1	69.70	72.40	2	728	0.27%
2023/10/17	1	71.60	0	0.00	71.00	1	724	0.14%
2023/10/12	1	71.10	0	0.00	71.20	1	807	0.12%
2023/10/06	5	71.50	0	0.00	71.50	5	835	0.60%
2023/09/27	0	0.00	1	72.10	71.80	-1	958	-0.10%
2023/09/20	5	73.50	0	0.00	73.30	5	1,054	0.47%
2023/09/19	5	73.90	0	0.00	73.70	5	1,081	0.46%
2023/09/18	1	73.60	0	0.00	74.10	1	1,138	0.09%
2023/09/15	1	74.50	1	74.80	74.80	0	1,207	0.00%
2023/09/14	0	0.00	1	72.70	74.20	-1	1,178	-0.08%
2023/09/11	1	70.60	0	0.00	70.50	1	1,222	0.08%
2023/09/01	1	72.20	0	0.00	72.20	1	1,838	0.05%
2023/08/28	1	69.90	0	0.00	70.00	1	1,948	0.05%
2023/08/21	2	71.00	23	71.36	71.00	-21	2,056	-1.02%
2023/08/18	0	0.00	2	72.20	71.50	-2	2,102	-0.10%
2023/08/17	0	0.00	27	72.07	72.10	-27	2,122	-1.27%
2023/08/16	0	0.00	4	71.43	71.60	-4	2,145	-0.19%
2023/08/14	0	0.00	4	71.20	70.90	-4	2,427	-0.16%
2023/08/10	0	0.00	10	73.60	73.20	-10	2,444	-0.41%
2023/08/09	1	76.50	0	0.00	75.00	1	2,447	0.04%
2023/08/07	0	0.00	10	76.20	76.50	-10	2,434	-0.41%
2023/08/04	0	0.00	8	77.15	77.30	-8	2,425	-0.33%
2023/07/31	0	0.00	7	78.81	78.60	-7	2,444	-0.29%
2023/07/27	2	77.50	0	0.00	77.90	2	2,368	0.08%
2023/07/26	4	76.55	5	76.80	76.50	-1	2,370	-0.04%
2023/07/18	20	82.18	0	0.00	80.70	20	2,415	0.83%
2023/07/14	1	81.90	0	0.00	80.50	1	2,508	0.04%
2023/07/12	1	81.20	0	0.00	80.30	1	2,546	0.04%
2023/07/11	11	81.33	0	0.00	81.20	11	2,602	0.42%
2023/07/07	0	0.00	1	83.10	82.00	-1	2,634	-0.04%
2023/07/05	30	84.70	1	85.20	84.70	29	2,606	1.11%
2023/07/04	15	84.43	1	85.00	84.60	14	2,572	0.54%
2023/07/03	25	83.04	0	0.00	83.80	25	2,548	0.98%
2023/06/30	0	0.00	2	82.80	82.80	-2	2,531	-0.08%
2023/06/27	2	83.00	3	82.40	81.50	-1	2,465	-0.04%
2023/06/21	4	86.13	11	87.14	87.70	-7	2,370	-0.30%
2023/06/20	0	0.00	1	84.70	84.70	-1	2,288	-0.04%
2023/06/16	2	84.90	2	85.10	84.30	0	2,236	0.00%
2023/06/14	10	85.50	4	84.50	84.50	6	2,193	0.27%
2023/06/13	2	88.40	3	87.47	87.20	-1	2,124	-0.05%
2023/06/12	9	86.62	11	87.08	87.60	-2	2,033	-0.10%
2023/06/09	8	84.45	9	84.62	84.90	-1	1,871	-0.05%
2023/06/08	11	82.40	7	81.99	81.80	4	1,754	0.23%
2023/06/07	3	83.43	3	82.90	84.20	0	1,702	0.00%
2023/06/05	0	0.00	1	81.10	80.60	-1	1,604	-0.06%
2023/06/02	0	0.00	3	82.03	81.00	-3	1,579	-0.19%
2023/06/01	1	80.50	3	80.70	80.70	-2	1,520	-0.13%
2023/05/24	3	79.43	3	79.80	79.70	0	1,354	0.00%
2023/05/23	4	78.60	5	78.66	78.80	-1	1,309	-0.08%
2023/05/22	0	0.00	3	78.70	78.30	-3	1,294	-0.23%
2023/05/19	7	80.79	6	82.58	78.60	1	1,267	0.08%
2023/05/18	8	81.66	14	80.31	82.30	-6	1,118	-0.54%
2023/05/17	0	0.00	2	75.00	75.10	-2	976	-0.20%
2023/05/09	1	74.40	0	0.00	73.50	1	928	0.11%
2023/05/08	2	77.00	0	0.00	76.50	2	909	0.22%
2023/05/04	0	0.00	1	76.40	76.10	-1	898	-0.11%
2023/04/28	1	76.30	0	0.00	75.90	1	885	0.11%
2023/04/26	5	75.20	6	75.70	76.20	-1	868	-0.12%
2023/04/25	11	77.05	10	75.64	75.00	1	859	0.12%
2023/04/20	7	80.31	5	78.30	78.30	2	772	0.26%
2023/04/19	12	79.68	19	78.29	79.20	-7	709	-0.99%
2023/04/18	1	77.10	0	0.00	76.50	1	612	0.16%
2023/04/17	3	77.60	1	78.40	78.40	2	581	0.34%
2023/04/14	2	77.80	0	0.00	77.80	2	535	0.37%
2023/04/13	3	74.33	2	74.60	74.20	1	452	0.22%
2023/04/12	1	72.50	0	0.00	73.70	1	406	0.25%
2023/04/11	0	0.00	10	71.40	71.30	-10	391	-2.55%
2023/04/07	0	0.00	1	69.90	70.00	-1	388	-0.26%
2023/04/06	1	70.90	0	0.00	71.30	1	383	0.26%
2023/03/13	10	71.80	0	0.00	71.80	10	385	2.59%
2023/03/08	2	75.35	0	0.00	75.50	2	359	0.56%
2023/03/07	2	73.75	0	0.00	73.50	2	344	0.58%
2023/03/06	0	0.00	5	73.20	73.40	-5	345	-1.45%
2023/03/03	5	72.00	0	0.00	72.70	5	349	1.43%
2023/03/01	0	0.00	5	73.20	72.00	-5	364	-1.37%
2023/02/24	5	71.80	0	0.00	71.80	5	362	1.38%
2023/02/20	0	0.00	1	73.30	73.60	-1	386	-0.26%
2023/02/10	0	0.00	1	72.30	71.10	-1	422	-0.24%
2023/02/02	0	0.00	1	72.60	73.10	-1	450	-0.22%
2023/01/09	1	71.60	0	0.00	71.50	1	494	0.20%
2022/12/22	1	70.60	0	0.00	70.20	1	598	0.17%
2022/12/16	1	72.10	0	0.00	72.20	1	655	0.15%
2022/12/09	1	72.30	1	72.40	72.00	0	762	0.00%
2022/12/02	1	75.90	0	0.00	75.00	1	784	0.13%
2022/11/30	0	0.00	1	73.70	73.70	-1	828	-0.12%
2022/11/28	0	0.00	5	74.20	73.70	-5	845	-0.59%
2022/11/25	0	0.00	1	73.40	73.10	-1	856	-0.12%
2022/11/24	5	73.70	0	0.00	73.60	5	862	0.58%
2022/11/18	0	0.00	1	72.90	72.60	-1	1,095	-0.09%
2022/11/17	1	72.50	0	0.00	72.60	1	1,098	0.09%
2022/11/14	1	71.70	1	71.30	71.70	0	1,099	0.00%
2022/11/07	1	71.50	0	0.00	71.30	1	1,234	0.08%
2022/10/25	0	0.00	4	66.63	66.70	-4	1,398	-0.29%
2022/10/24	2	68.80	0	0.00	67.60	2	1,435	0.14%
2022/10/06	2	73.55	1	73.40	73.60	1	1,942	0.05%
2022/09/29	1	70.70	0	0.00	70.70	1	1,945	0.05%
2022/09/26	1	71.90	0	0.00	71.70	1	1,948	0.05%
2022/09/19	1	77.60	0	0.00	76.90	1	1,938	0.05%
2022/09/12	0	0.00	10	78.22	78.60	-10	1,893	-0.53%
2022/09/06	14	75.74	0	0.00	76.60	14	1,913	0.73%
2022/09/05	6	81.20	0	0.00	80.20	6	1,871	0.32%
2022/08/30	1	83.40	1	83.60	83.30	0	1,845	0.00%
2022/08/29	0	0.00	1	82.00	82.50	-1	1,841	-0.05%
2022/08/25	2	85.50	8	86.21	86.30	-6	1,696	-0.35%
2022/08/17	2	84.15	3	83.73	83.60	-1	1,640	-0.06%
2022/08/16	8	84.85	10	84.74	84.80	-2	1,622	-0.12%
2022/08/15	2	84.20	0	0.00	84.60	2	1,585	0.13%
2022/08/12	1	82.80	1	83.20	82.60	0	1,528	0.00%
2022/08/11	2	82.35	3	82.87	83.40	-1	1,512	-0.07%
2022/08/10	0	0.00	3	82.20	81.60	-3	1,509	-0.20%
2022/08/08	2	82.20	1	82.00	82.50	1	1,521	0.07%
2022/08/04	0	0.00	1	80.80	81.30	-1	1,485	-0.07%
2022/08/03	1	79.90	2	81.30	80.30	-1	1,472	-0.07%
2022/08/02	0	0.00	1	82.10	82.30	-1	1,458	-0.07%
2022/07/29	0	0.00	0.8	83.76	83.80	-0.8	1,449	-0.06%
2022/07/27	0.6	82.17	0	0.00	82.70	0.6	1,340	0.04%
2022/07/25	1	80.60	1	80.40	80.50	0	1,282	0.00%
2022/07/22	3	81.17	1	81.90	80.60	2	1,250	0.16%
2022/07/21	3	80.57	0	0.00	81.50	3	1,218	0.25%
2022/07/20	1	82.00	3	81.27	80.80	-2	1,169	-0.17%
2022/07/18	9	80.47	10	81.07	81.40	-1	1,043	-0.10%
2022/07/15	1	76.60	1	74.90	77.40	0	939	0.00%
2022/07/14	0	0.00	5	73.50	73.50	-5	906	-0.55%
2022/07/12	5	70.50	0	0.00	71.40	5	904	0.55%
2022/07/08	0	0.00	1	73.60	73.20	-1	924	-0.11%
2022/07/04	1	68.10	0	0.00	68.90	1	949	0.11%
2022/07/01	1	72.10	0	0.00	69.80	1	956	0.10%
2022/06/28	0	0.00	15	75.87	76.50	-15	943	-1.59%
2022/06/24	0	0.00	1	74.00	74.00	-1	987	-0.10%
2022/06/20	1	70.10	0	0.00	70.00	1	1,137	0.09%
2022/06/14	10	75.67	0	0.00	76.00	10	1,101	0.91%
2022/06/13	5	75.80	0	0.00	75.80	5	1,097	0.46%
2022/05/31	0	0.00	6	76.80	78.00	-6	1,105	-0.54%
2022/05/30	6	75.28	0	0.00	75.40	6	1,090	0.55%
2022/05/27	0	0.00	1	73.10	73.10	-1	1,089	-0.09%
2022/05/19	0	0.00	4	71.10	71.80	-4	1,302	-0.31%
2022/05/18	0	0.00	1	73.50	72.20	-1	1,315	-0.08%
2022/05/17	4	70.30	2	70.15	70.20	2	1,273	0.16%
2022/05/09	2	69.80	8	69.24	68.50	-6	1,214	-0.49%
2022/05/04	0	0.00	8	72.60	72.70	-8	1,201	-0.67%
2022/04/27	0	0.00	8	71.56	72.30	-8	1,235	-0.65%
2022/04/26	0	0.00	1	74.50	74.60	-1	1,211	-0.08%
2022/04/18	1	79.10	0	0.00	78.60	1	1,208	0.08%
2022/04/13	2	80.20	0	0.00	78.70	2	1,228	0.16%
2022/04/11	4	80.85	1	82.10	80.60	3	1,223	0.25%
2022/04/08	1	83.70	0	0.00	82.70	1	1,213	0.08%
2022/04/07	7	85.29	0	0.00	85.10	7	1,211	0.58%
2022/04/06	1	86.80	2	86.80	87.70	-1	1,200	-0.08%
2022/03/31	0	0.00	1	85.70	85.70	-1	1,206	-0.08%
2022/03/30	1	87.60	0	0.00	87.50	1	1,227	0.08%
2022/03/25	1	88.50	6	90.00	86.90	-5	1,184	-0.42%
2022/03/24	2	86.65	4	86.80	87.50	-2	1,100	-0.18%
2022/03/23	1	84.70	2	84.10	83.80	-1	1,088	-0.09%
2022/03/21	6	82.83	1	83.00	82.70	5	1,113	0.45%
2022/03/15	1.2	81.08	0	0.00	81.00	1.2	1,169	0.10%
2022/03/14	0	0.00	1	82.80	83.00	-1	1,179	-0.08%
2022/03/08	2	84.15	1	81.50	81.50	1	1,217	0.08%
2022/03/07	1	85.10	0	0.00	84.80	1	1,223	0.08%
2022/03/04	1	89.80	0	0.00	89.70	1	1,230	0.08%
2022/03/03	1	90.90	1	90.40	90.30	0	1,261	0.00%
2022/03/02	1	90.70	0	0.00	90.90	1	1,294	0.08%
2022/03/01	11	90.65	3	90.50	90.30	8	1,302	0.61%
2022/02/24	0	0.00	4	86.80	86.10	-4	1,343	-0.30%
2022/02/23	8	90.95	2	89.80	89.70	6	1,352	0.44%
2022/02/21	3	89.63	1	89.50	89.50	2	1,458	0.14%
2022/02/16	1	84.40	0	0.00	84.30	1	1,725	0.06%
2022/02/15	0	0.00	5	84.00	83.50	-5	1,840	-0.27%
2022/02/10	0	0.00	1	86.30	86.30	-1	1,994	-0.05%
2022/01/26	0	0.00	1	82.30	82.10	-1	2,318	-0.04%
2022/01/21	0	0.00	20	83.50	83.50	-20	2,842	-0.70%
2022/01/20	1	86.20	0	0.00	86.70	1	2,979	0.03%
2022/01/19	6	86.90	0	0.00	86.70	6	3,149	0.19%
2022/01/18	6	88.20	0	0.00	88.00	6	3,516	0.17%
2022/01/14	1	85.10	0	0.00	86.30	1	3,773	0.03%
2022/01/12	7	88.21	1	88.47	87.30	6	4,288	0.14%
2022/01/11	0	0.00	2	89.40	88.00	-2	4,422	-0.05%
2022/01/10	2	88.90	0	0.00	89.00	2	4,449	0.04%
2022/01/07	9	89.30	21	89.33	89.60	-12	4,486	-0.27%
2022/01/06	1	91.70	0	0.00	91.10	1	4,484	0.02%
2021/12/27	0	0.00	1	92.50	92.10	-1	4,659	-0.02%
2021/12/24	9	93.44	0	0.00	93.00	9	4,689	0.19%
2021/12/23	1	94.30	0	0.00	95.10	1	4,678	0.02%
2021/12/16	0	0.00	5	93.20	93.80	-5	4,912	-0.10%
2021/12/14	16	90.66	0	0.00	89.60	16	4,994	0.32%
2021/12/09	1	93.00	1	93.10	93.00	0	5,006	0.00%
2021/12/06	0	0.00	5	93.10	92.90	-5	5,059	-0.10%
2021/12/03	6	92.70	0	0.00	92.50	6	5,158	0.12%
2021/11/30	1	92.52	1	92.50	93.30	0	5,552	0.00%
2021/11/29	4	90.38	3	91.00	91.80	1	5,632	0.02%
2021/11/26	5	91.66	0	0.00	91.10	5	5,643	0.09%
2021/11/23	1	94.50	4	95.50	94.50	-3	5,933	-0.05%
2021/11/22	1	96.60	1	96.80	96.40	0	6,085	0.00%
2021/11/19	4	97.75	0	0.00	97.60	4	6,495	0.06%
2021/11/18	3	99.70	7	100.43	99.90	-4	6,829	-0.06%
2021/11/17	10	99.95	6	99.05	98.30	4	6,955	0.06%
2021/11/16	2	102.75	15	97.90	97.60	-13	6,985	-0.19%
2021/11/15	0	0.00	1	98.00	100.50	-1	6,924	-0.01%
2021/11/12	0	0.00	27	98.36	97.40	-27	6,955	-0.39%
2021/11/11	2	95.00	1	95.60	94.20	1	6,996	0.01%
2021/11/10	0	0.00	1	94.50	95.50	-1	7,004	-0.01%
2021/11/09	5	97.52	6	96.48	96.40	-1	7,025	-0.01%
2021/11/08	5	94.08	2	94.60	94.10	3	6,991	0.04%
2021/11/03	2	99.15	0.1	97.80	97.60	1.9	7,054	0.03%
2021/11/02	4	100.30	0	0.00	98.20	4	7,103	0.06%
2021/11/01	5	98.54	5	99.12	101.50	0	6,882	0.00%
2021/10/29	6	95.52	10	95.92	96.90	-4	6,737	-0.06%
2021/10/28	8	94.39	1	94.70	94.20	7	6,634	0.11%
2021/10/27	30	98.87	30	98.08	97.50	0	6,530	0.00%
2021/10/26	15	99.90	25	101.04	97.80	-10	6,410	-0.16%
2021/10/25	10	98.28	8	98.53	98.40	2	6,101	0.03%
2021/10/22	5	94.00	6	94.93	95.90	-1	6,001	-0.02%
2021/10/21	8	95.49	3	96.80	94.90	5	5,997	0.08%
2021/10/20	40	97.64	15	96.99	96.60	25	5,837	0.43%
2021/10/19	6	91.28	12	92.21	93.00	-6	5,619	-0.11%
2021/10/18	0	0.00	1	90.00	88.80	-1	5,620	-0.02%
2021/10/15	4	89.08	6	88.60	88.20	-2	5,723	-0.03%
2021/10/13	4	86.78	1	86.00	85.00	3	5,824	0.05%
2021/10/12	1	88.00	0	0.00	87.70	1	5,902	0.02%
2021/10/08	2	90.30	2	89.70	89.70	0	5,993	0.00%
2021/10/07	1	86.07	3	88.70	89.70	-2	6,080	-0.03%
2021/10/06	0	0.00	1	85.90	84.80	-1	6,403	-0.02%
2021/10/05	1	82.00	0	0.00	84.50	1	6,616	0.02%
2021/10/01	13	85.21	0	0.00	84.00	13	6,721	0.19%
2021/09/29	6	86.35	2	86.40	86.40	4	6,924	0.06%
2021/09/28	4	90.60	3	90.23	88.80	1	7,025	0.01%
2021/09/27	0	0.00	1	89.60	90.10	-1	7,113	-0.01%
2021/09/24	4	94.10	9	93.17	92.90	-5	7,127	-0.07%
2021/09/23	6	93.10	6	92.83	93.50	0	7,123	0.00%
2021/09/22	2	89.65	2	89.70	89.30	0	7,123	0.00%
2021/09/17	1	90.40	11	87.93	90.30	-10	7,204	-0.14%
2021/09/16	2	87.75	22	87.11	86.10	-20	7,370	-0.27%
2021/09/15	4	86.43	1	86.90	85.60	3	7,477	0.04%
2021/09/14	55	86.70	0	0.00	86.60	55	7,623	0.72%
2021/09/13	1	86.70	5	86.98	86.60	-4	7,790	-0.05%
2021/09/08	5	88.48	0	0.00	87.30	5	8,338	0.06%
2021/09/07	6	91.93	7	93.36	91.20	-1	8,332	-0.01%
2021/09/06	4	96.93	6	96.92	97.50	-2	8,250	-0.02%
2021/09/02	1	94.60	0	0.00	92.60	1	8,057	0.01%
2021/09/01	2	96.55	0	0.00	96.00	2	7,982	0.03%
2021/08/31	1	98.00	2	98.20	96.30	-1	7,992	-0.01%
2021/08/30	5	97.60	3	98.03	97.00	2	8,003	0.02%
2021/08/27	9	99.01	1	97.50	97.50	8	7,950	0.10%
2021/08/26	8	102.31	3	101.33	103.00	5	7,750	0.06%
2021/08/25	80	104.74	82	104.16	104.00	-2	7,591	-0.03%
2021/08/24	12	101.22	18	101.24	102.50	-6	7,200	-0.08%
2021/08/23	8	94.99	19	96.32	98.00	-11	6,866	-0.16%
2021/08/20	5	90.77	5	92.18	92.50	0	6,756	0.00%
2021/08/19	2	89.55	2	90.50	87.50	0	6,756	0.00%
2021/08/18	2	84.34	3	88.23	91.70	-1	6,884	-0.01%
2021/08/17	54	88.52	55	89.43	87.90	-1	6,778	-0.01%
2021/08/16	1	87.90	0	0.00	84.80	1	6,644	0.02%
2021/08/13	2	89.00	0	0.00	88.60	2	6,632	0.03%
2021/08/12	1	89.37	1	90.60	92.00	0	6,606	0.00%
2021/08/11	3	89.63	3	91.00	89.20	0	6,589	0.00%
2021/08/10	3	90.97	0	0.00	91.10	3	6,560	0.05%
2021/08/09	3	92.97	5	94.34	92.40	-2	6,582	-0.03%
2021/08/06	16	92.07	5	94.32	91.80	11	6,442	0.17%
2021/08/05	0	0.00	1	90.30	90.20	-1	6,356	-0.02%
2021/08/03	1	92.00	0	0.00	92.10	1	6,468	0.02%
2021/08/02	0	92.60	0	0.00	92.70	0	6,484	0.00%
2021/07/30	1	89.80	0	0.00	89.80	1	6,495	0.02%
2021/07/28	2	86.10	2	84.40	88.70	0	6,481	0.00%
2021/07/27	0	0.00	1	94.10	90.30	-1	6,507	-0.02%
2021/07/23	1	92.80	4	92.28	92.50	-3	6,524	-0.05%
2021/07/22	4	93.98	14	91.94	94.20	-10	6,497	-0.15%
2021/07/21	4	89.90	8	89.66	90.50	-4	6,443	-0.06%
2021/07/20	3	87.40	1	86.30	86.70	2	6,462	0.03%
2021/07/19	0	0.00	2	90.95	90.30	-2	6,465	-0.03%
2021/07/16	7	90.19	1	91.00	90.20	6	6,516	0.09%
2021/07/15	1	87.20	0	0.00	91.70	1	6,505	0.02%
2021/07/14	0	0.00	7.2	89.04	88.20	-7.2	6,499	-0.11%
2021/07/13	16	97.10	10	98.22	93.50	6	6,591	0.09%
2021/07/12	1	95.70	3	97.77	97.90	-2	6,350	-0.03%
2021/07/09	3	89.90	2	89.10	89.00	1	6,326	0.02%
2021/07/08	0.1	89.00	15	88.97	89.00	-15	6,355	-0.24%
2021/07/07	0	0.00	5	88.92	87.30	-5	6,379	-0.08%
2021/07/06	4.1	89.20	4	88.88	88.80	0.1	6,515	0.00%
2021/07/05	2	86.10	1	88.00	87.80	1	6,438	0.02%
2021/07/02	4	85.20	5	84.40	86.20	-1	6,500	-0.02%
2021/07/01	1	83.40	0.1	81.80	81.50	0.9	6,690	0.01%
2021/06/30	30	84.11	1.1	83.42	83.20	28.9	6,737	0.43%
2021/06/29	4	84.98	26	83.54	84.00	-22	6,752	-0.33%
2021/06/28	3	88.57	4	87.85	85.50	-1	6,672	-0.01%
2021/06/25	5	89.02	6	87.43	86.60	-1	6,619	-0.02%
2021/06/24	4	85.93	5	85.76	85.40	-1	6,408	-0.02%
2021/06/23	8	83.39	7	85.20	85.20	1	6,305	0.02%
2021/06/22	15	82.94	3	84.00	81.80	12	6,205	0.19%
2021/06/21	4	82.05	7	81.29	83.50	-3	6,049	-0.05%
2021/06/18	43	80.82	27	81.61	81.50	16	5,942	0.27%
2021/06/17	4	77.75	0	0.00	77.80	4	5,761	0.07%
2021/06/16	2	76.70	1	78.00	76.90	1	5,735	0.02%
2021/06/15	0	0.00	2	75.50	77.50	-2	5,772	-0.03%
2021/06/10	2	73.90	0	0.00	73.30	2	5,872	0.03%
2021/06/08	1	75.60	2	75.20	74.60	-1	5,857	-0.02%
2021/06/02	0	0.00	3	74.90	74.20	-3	5,706	-0.05%
2021/06/01	4	74.03	5	74.22	74.90	-1	5,666	-0.02%
2021/05/31	2	73.25	1	73.00	74.20	1	5,624	0.02%
2021/05/28	1	72.90	2	73.50	72.60	-1	5,546	-0.02%
2021/05/27	0	69.80	9	70.20	69.80	-9	5,451	-0.16%
2021/05/26	10	69.25	3	69.37	67.80	7	5,361	0.13%
2021/05/25	3	66.60	3	67.07	66.60	0	5,177	0.00%
2021/05/24	1	64.80	4	65.68	65.00	-3	5,199	-0.06%
2021/05/21	20	63.70	23	64.07	64.00	-3	5,230	-0.06%
2021/05/19	2	63.15	30	63.00	63.10	-28	5,430	-0.52%
2021/05/18	3	62.43	1	61.30	63.00	2	5,490	0.04%
2021/05/17	30	56.30	0	0.00	57.60	30	5,559	0.54%
2021/05/12	0.1	65.80	0	0.00	66.10	0.1	5,467	0.00%
2021/05/11	1	71.30	0	0.00	68.10	1	5,427	0.02%
2021/05/10	5	73.14	1	72.20	72.00	4	5,421	0.07%
2021/05/07	3.2	74.20	3	74.13	74.90	0.2	5,478	0.00%
2021/05/06	2	72.45	0	0.00	72.30	2	5,521	0.04%
2021/05/05	3	73.47	3	71.20	71.10	0	5,611	0.00%
2021/05/04	0	0.00	1.6	70.99	71.80	-1.6	5,767	-0.03%
2021/05/03	0.4	75.00	7	75.19	74.20	-6.6	5,790	-0.11%
2021/04/29	2	78.45	2	76.65	75.70	0	5,855	0.00%
2021/04/28	8	78.01	2	78.50	78.50	6	5,973	0.10%
2021/04/27	0	0.00	5	76.50	77.20	-5	6,263	-0.08%
2021/04/26	5	78.30	3	78.60	78.90	2	6,979	0.03%
2021/04/23	3	77.50	5	77.36	77.50	-2	7,193	-0.03%
2021/04/22	4	74.03	4	74.08	73.10	0	7,253	0.00%
2021/04/21	7	77.87	4	77.08	76.50	3	7,164	0.04%
2021/04/20	2	76.75	12	75.28	77.70	-10	7,088	-0.14%
2021/04/19	13	76.79	5.3	73.66	76.40	7.7	7,014	0.11%
2021/04/16	2	74.40	3	73.63	74.40	-1	6,815	-0.01%
2021/04/15	6	72.68	6	72.78	71.90	0	6,707	0.00%
2021/04/14	1	69.30	3	67.07	70.30	-2	6,525	-0.03%
2021/04/13	4	69.80	3	69.57	69.50	1	6,467	0.02%
2021/04/12	8	71.78	12	72.64	71.00	-4	6,414	-0.06%
2021/04/09	2	68.65	4	68.95	67.90	-2	6,332	-0.03%
2021/04/08	3	68.60	7	70.31	69.00	-4	6,434	-0.06%
2021/04/07	22	68.86	11	68.74	67.20	11	6,355	0.17%
2021/04/06	0	0.00	3	66.50	66.50	-3	6,081	-0.05%
2021/03/30	4	60.20	1	60.30	60.30	3	6,138	0.05%
2021/03/26	0	0.00	2	59.00	59.40	-2	6,038	-0.03%
2021/03/25	2	59.00	0	0.00	58.80	2	6,013	0.03%
2021/03/24	1	58.80	0	0.00	58.60	1	5,953	0.02%
2021/03/23	1	58.80	3	59.13	58.20	-2	5,917	-0.03%
2021/03/22	4	61.75	5	60.24	60.20	-1	5,817	-0.02%
2021/03/19	6	59.77	1	59.90	60.10	5	5,686	0.09%
2021/03/18	4	59.53	2	59.20	60.60	2	5,595	0.04%
2021/03/17	0	0.00	1	57.80	58.20	-1	5,471	-0.02%
2021/03/16	2	58.80	6	58.82	58.80	-4	5,433	-0.07%
2021/03/15	0	0.00	2	56.00	56.10	-2	5,270	-0.04%
2021/03/12	5	55.52	0	0.00	55.20	5	5,273	0.09%
2021/03/11	0	0.00	5	55.30	55.60	-5	5,259	-0.10%
2021/03/10	1	54.30	2	54.50	53.90	-1	5,240	-0.02%
2021/03/09	3	53.17	0	0.00	53.40	3	5,250	0.06%
2021/03/08	0	0.00	1	53.90	53.90	-1	5,248	-0.02%
2021/03/05	1	54.60	0	0.00	54.60	1	5,248	0.02%
2021/03/02	1	55.80	0	0.00	54.00	1	5,294	0.02%
2021/02/25	0	0.00	1.1	56.68	56.00	-1.1	5,309	-0.02%
2021/02/23	1	57.30	3.4	57.27	57.00	-2.4	5,341	-0.05%
2021/02/22	0	0.00	8	60.41	58.80	-8	5,289	-0.15%
2021/02/19	4	56.93	3	57.50	57.40	1	5,130	0.02%
2021/02/18	3	55.03	1	56.30	56.20	2	5,046	0.04%
2021/02/17	2	54.75	9	55.20	55.30	-7	4,964	-0.14%
2021/02/05	2	50.70	0	0.00	50.30	2	4,860	0.04%
2021/02/04	1	51.40	0	0.00	50.90	1	4,831	0.02%
2021/02/03	0	0.00	1	52.40	51.40	-1	4,841	-0.02%
2021/02/02	1	52.50	0	0.00	52.70	1	4,888	0.02%
2021/02/01	6	51.25	4	51.45	51.00	2	4,848	0.04%
2021/01/29	5	54.00	2	52.10	53.00	3	4,785	0.06%
2021/01/28	3	56.33	1	56.70	55.60	2	4,688	0.04%
2021/01/27	2	56.70	1	55.60	56.80	1	4,582	0.02%
2021/01/26	19	56.91	8	55.71	55.30	11	4,442	0.25%
2021/01/25	1	54.90	1	57.30	55.00	0	4,231	0.00%
2021/01/22	2	54.65	3	55.10	57.40	-1	4,107	-0.02%
2021/01/21	5	58.06	5	57.42	56.10	0	3,967	0.00%
2021/01/20	34	59.72	31	59.57	58.10	3	3,767	0.08%
2021/01/19	26	60.28	43	61.14	59.30	-17	3,400	-0.50%
2021/01/18	9	56.20	3	55.40	57.20	6	2,591	0.23%
2021/01/15	7	52.00	2.3	52.00	52.00	4.7	2,213	0.21%
2021/01/12	1	46.00	0	0.00	46.05	1	1,997	0.05%
2021/01/11	1	47.30	0	0.00	47.70	1	1,964	0.05%
2021/01/04	11	49.87	8	50.16	49.40	3	1,749	0.17%
2020/12/31	8	49.34	4	49.65	49.15	4	1,599	0.25%
2020/12/30	10	47.25	4	46.55	47.20	6	1,403	0.43%
2020/12/29	2	45.40	0	0.00	45.00	2	1,275	0.16%
2020/12/28	0	0.00	8	46.96	45.90	-8	1,235	-0.65%
2020/12/25	28	45.64	19	46.18	46.70	9	1,091	0.82%
2020/12/03	0	0.00	1	44.05	43.40	-1	891	-0.11%
2020/11/27	4	43.04	0	0.00	43.15	4	900	0.44%
2020/11/26	1	43.00	0	0.00	43.15	1	994	0.10%
2020/11/25	0	0.00	10	43.63	43.45	-10	1,008	-0.99%
2020/11/24	3	43.20	5	43.75	43.25	-2	980	-0.20%
2020/11/23	5	43.55	14	43.63	43.55	-9	949	-0.95%
2020/11/20	0	0.00	1	43.10	42.60	-1	878	-0.11%
2020/11/13	0	0.00	1	41.40	41.40	-1	848	-0.12%
2020/11/12	1	41.20	1	41.00	41.20	0	848	0.00%
2020/11/11	2	41.80	1	40.95	41.50	1	845	0.12%
2020/11/10	7	41.76	2	41.33	41.70	5	818	0.61%
2020/11/09	1	40.15	0	0.00	40.25	1	737	0.14%
2020/10/16	0	0.00	1	39.35	38.80	-1	923	-0.11%
2020/10/15	6	38.80	0	0.00	38.65	6	922	0.65%
2020/10/12	1	38.80	0	0.00	38.80	1	951	0.11%
2020/10/06	0	0.00	1	39.85	39.85	-1	985	-0.10%
2020/09/28	11	39.28	0	0.00	39.20	11	1,201	0.92%
2020/09/24	1	39.55	0	0.00	39.55	1	1,251	0.08%
2020/09/21	0	0.00	1	42.60	42.15	-1	1,517	-0.07%
2020/09/15	0	0.00	10	41.70	41.90	-10	1,510	-0.66%
2020/09/14	10	40.64	0	0.00	40.80	10	1,506	0.66%
2020/09/11	0	0.00	1	40.50	40.10	-1	1,513	-0.07%
2020/09/07	2	43.10	1	41.60	41.70	1	1,561	0.06%
2020/09/04	0	0.00	10	41.15	41.05	-10	1,547	-0.65%
2020/09/02	11	42.00	0	0.00	41.90	11	1,563	0.70%
2020/09/01	2	44.03	0	0.00	42.85	2	1,551	0.13%
2020/08/31	0	0.00	5	42.58	43.60	-5	1,445	-0.35%
2020/08/28	0	0.00	3	41.50	41.15	-3	1,405	-0.21%
2020/08/27	0	0.00	1	41.50	41.10	-1	1,413	-0.07%
2020/08/19	0	0.00	1	40.80	40.60	-1	1,577	-0.06%
2020/08/13	1	39.75	0	0.00	39.75	1	1,588	0.06%
2020/08/10	5	40.82	0	0.00	39.60	5	1,598	0.31%
2020/08/07	1	41.30	0	0.00	41.85	1	1,575	0.06%
2020/08/06	1	42.50	0	0.00	42.40	1	1,575	0.06%
2020/07/17	1	43.35	0	0.00	43.25	1	1,528	0.07%
2020/07/14	1	45.85	2	45.90	45.50	-1	1,556	-0.06%
2020/07/08	13	47.24	23	47.50	47.65	-10	1,532	-0.65%
2020/07/07	10	45.50	0	0.00	44.90	10	1,417	0.71%
2020/07/03	0	0.00	5	45.07	44.80	-5	1,365	-0.37%
2020/07/02	28	46.05	22	45.10	45.50	6	1,349	0.44%
2020/07/01	5	44.36	4	44.85	45.80	1	1,203	0.08%
2020/06/24	1	42.20	1	42.05	42.15	0	1,084	0.00%
2020/06/18	0	0.00	1	42.35	41.90	-1	1,126	-0.09%
2020/06/16	3	42.93	2	42.70	42.45	1	1,120	0.09%
2020/06/09	3	42.95	4	42.14	42.05	-1	1,108	-0.09%
2020/06/03	2	42.05	2	41.80	41.85	0	1,058	0.00%
2020/05/29	0	0.00	4	41.20	41.55	-4	1,022	-0.39%
2020/05/28	5	44.24	1	45.65	41.55	4	1,015	0.39%
2020/05/27	7	40.79	7	41.54	43.15	0	895	0.00%
2020/05/13	2	39.93	2	39.70	39.85	0	759	0.00%
2020/05/12	1	39.00	1	38.80	38.80	0	747	0.00%
2020/05/11	3	39.60	2	39.25	39.30	1	743	0.13%
2020/05/07	0	0.00	1	38.10	38.25	-1	697	-0.14%
2020/04/28	5	38.40	15	38.05	37.75	-10	711	-1.41%
2020/04/23	0	0.00	1	37.10	37.05	-1	747	-0.13%
2020/04/21	1	36.40	0	0.00	36.40	1	751	0.13%
2020/04/16	5	37.75	5	37.99	38.00	0	692	0.00%
2020/04/07	10	32.16	0	0.00	32.20	10	697	1.43%
2020/03/19	0	0.00	1	27.90	28.30	-1	815	-0.12%
2020/03/18	0	0.00	2	31.75	31.00	-2	801	-0.25%
2020/02/27	1	41.85	0	0.00	40.60	1	879	0.11%
2020/02/18	1	43.10	0	0.00	43.15	1	901	0.11%
2020/02/06	0	0.00	3	44.30	44.00	-3	1,021	-0.29%
2020/02/05	3	43.83	0	0.00	43.70	3	1,032	0.29%
2020/01/17	0	0.00	1	49.10	49.30	-1	1,230	-0.08%
2020/01/14	1	48.65	1	48.25	48.15	0	1,485	0.00%
2020/01/07	1	47.05	0	0.00	47.15	1	1,769	0.06%
2020/01/03	0	0.00	8	49.38	48.25	-8	1,817	-0.44%
2019/12/31	2	49.85	7	49.55	49.50	-5	1,829	-0.27%
2019/12/30	8	50.54	0	0.00	51.30	8	1,827	0.44%
2019/12/27	0	0.00	2	49.80	49.40	-2	1,814	-0.11%
2019/12/26	2	50.40	0	0.00	49.70	2	1,904	0.11%
2019/12/24	2	49.10	0	0.00	49.50	2	1,998	0.10%
2019/12/19	1	50.50	1.2	49.96	50.20	-0.2	1,998	-0.01%
2019/12/17	0	0.00	10	50.12	49.65	-10	1,973	-0.51%
2019/12/16	2	47.85	2	49.13	49.60	0	1,943	0.00%
2019/12/13	1	46.65	1	46.75	46.70	0	1,897	0.00%
2019/12/12	1	45.60	0	0.00	46.10	1	1,889	0.05%
2019/12/10	0	0.00	1	47.05	47.20	-1	1,883	-0.05%
2019/12/06	1	46.65	0	0.00	46.70	1	1,873	0.05%
2019/12/04	1	45.60	0	0.00	45.35	1	1,868	0.05%
2019/11/29	0.2	47.80	3	50.20	47.70	-2.8	1,801	-0.16%
2019/11/27	8	49.01	1	49.40	49.70	7	1,755	0.40%
2019/11/26	1	48.35	0	0.00	48.40	1	1,736	0.06%
2019/11/22	1	48.50	4	47.90	48.10	-3	1,733	-0.17%
2019/11/20	2	48.63	0	0.00	48.65	2	1,730	0.12%
2019/11/14	3	48.40	2	47.85	47.85	1	1,704	0.06%
2019/11/13	4	49.03	2	49.20	49.20	2	1,690	0.12%
2019/11/08	3	49.35	0	0.00	49.00	3	1,647	0.18%
2019/11/07	0	0.00	2	48.45	48.30	-2	1,637	-0.12%
2019/10/31	4	52.10	1	51.50	51.10	3	1,542	0.19%
2019/10/30	5	51.16	6	51.65	52.30	-1	1,468	-0.07%
2019/10/29	1	50.80	0	0.00	51.20	1	1,417	0.07%
2019/10/24	0	0.00	1	51.50	51.40	-1	1,297	-0.08%
2019/10/23	0	0.00	1	52.00	50.70	-1	1,269	-0.08%
2019/10/22	2	50.40	5	51.80	51.80	-3	1,196	-0.25%
2019/10/21	2	48.75	1	48.50	49.00	1	1,023	0.10%
2019/10/18	0	0.00	2	48.20	48.20	-2	992	-0.20%
2019/10/17	1	48.45	1	47.90	48.20	0	963	0.00%
2019/10/16	8	47.92	7	46.94	47.10	1	886	0.11%
2019/10/14	1	47.10	1	46.70	46.40	0	722	0.00%
2019/10/07	0	0.00	5	45.95	46.15	-5	652	-0.77%
2019/10/04	12	46.10	12	45.99	45.90	0	648	0.00%
2019/10/03	4	46.18	0	0.00	46.10	4	645	0.62%
2019/10/02	4	46.10	10	45.96	45.90	-6	602	-1.00%
2019/10/01	7	44.33	0	0.00	45.20	7	506	1.38%
2019/09/27	24	43.96	128	43.44	43.20	-104	464	-22.39%	大賣/鉅額交易
2019/09/26	0	0.00	1	42.40	42.65	-1	416	-0.24%
2019/09/09	0	0.00	6	40.18	40.10	-6	434	-1.38%
2019/09/04	0	0.00	0.1	43.10	40.10	-0.1	433	-0.02%
2019/08/29	0	0.00	10	39.20	39.20	-10	434	-2.30%
2019/08/13	0.1	39.40	0	0.00	39.35	0.1	425	0.02%
2019/08/12	0	0.00	0.1	42.00	39.30	-0.1	427	-0.02%
2019/08/06	0.1	38.90	0	0.00	38.65	0.1	433	0.02%
2019/08/02	0	0.00	0.1	43.45	39.80	-0.1	442	-0.02%
2019/07/30	1	40.70	0	0.00	40.75	1	462	0.22%
2019/07/23	0	0.00	1	41.90	41.90	-1	476	-0.21%
2019/07/09	0	0.00	1	42.25	42.05	-1	697	-0.14%
2019/06/24	1	41.10	0	0.00	41.20	1	650	0.15%
2019/06/21	2	41.43	0	0.00	41.20	2	655	0.30%
2019/06/20	0.1	41.85	1	41.55	41.60	-0.9	673	-0.14%
2019/06/19	0	0.00	0.1	43.80	40.80	-0.1	688	-0.01%
2019/06/14	40	40.39	0	0.00	40.30	40	782	5.11%
2019/06/13	45	40.65	1	41.20	40.50	44	792	5.55%
2019/06/06	1	40.10	0	0.00	40.10	1	863	0.12%
2019/05/28	1	40.05	0	0.00	40.25	1	925	0.11%
2019/05/16	0	0.00	1	41.00	40.75	-1	1,120	-0.09%
2019/05/13	1	40.40	1	41.00	40.35	0	1,188	0.00%
2019/05/09	1	43.60	0	0.00	41.85	1	1,200	0.08%
2019/05/03	0	0.00	1	45.55	45.70	-1	1,199	-0.08%
2019/04/29	5	45.20	0	0.00	44.95	5	1,240	0.40%
2019/04/26	18	46.12	0	0.00	46.00	18	1,288	1.40%
2019/04/25	2	46.75	0	0.00	46.70	2	1,295	0.15%
2019/04/24	1	46.80	0	0.00	46.60	1	1,320	0.08%
2019/04/19	1	47.50	1	47.95	47.95	0	1,411	0.00%
2019/04/17	6	48.72	0	0.00	47.90	6	1,381	0.43%
2019/04/16	0	0.00	1	47.20	47.50	-1	1,295	-0.08%
2019/04/08	0	0.00	1	44.50	44.50	-1	1,218	-0.08%
2019/04/01	2	44.08	1	43.60	43.60	1	1,283	0.08%
2019/03/22	1	46.00	0	0.00	45.30	1	1,275	0.08%
2019/03/21	3	46.97	2	46.50	46.50	1	1,259	0.08%
2019/03/20	0	0.00	3	46.25	46.20	-3	1,219	-0.25%
2019/03/15	2	46.05	2	45.45	45.35	0	1,170	0.00%
2019/03/04	0	0.00	5	44.61	44.55	-5	1,344	-0.37%
2019/02/27	4	44.79	0	0.00	44.75	4	1,342	0.30%
2019/02/26	4	45.35	0	0.00	45.00	4	1,340	0.30%
2019/02/20	4	46.70	4	46.50	46.40	0	1,302	0.00%
2019/02/11	0	0.00	1	45.25	45.70	-1	1,142	-0.09%
2019/01/22	1	45.25	4	46.05	44.60	-3	1,096	-0.27%
2019/01/21	5	46.54	8	45.92	46.05	-3	1,090	-0.28%
2019/01/18	0	0.00	10	46.50	46.65	-10	1,079	-0.93%
2019/01/17	10	45.05	0	0.00	45.10	10	1,031	0.97%
2019/01/16	3	44.63	8	45.10	44.95	-5	1,020	-0.49%
2019/01/15	5	45.55	0	0.00	45.85	5	991	0.50%
2019/01/14	2	44.35	3	44.83	45.40	-1	953	-0.10%
2019/01/09	0	0.00	1	42.45	42.45	-1	856	-0.12%
2019/01/07	0.1	41.45	0	0.00	41.45	0.1	852	0.01%
2019/01/04	0	0.00	0.1	44.00	40.65	-0.1	854	-0.01%
2018/12/27	4	43.20	3	43.55	43.10	1	852	0.12%
2018/12/26	1	43.40	0	0.00	42.85	1	846	0.12%
2018/12/20	0	0.00	2	41.95	41.50	-2	845	-0.24%
2018/12/19	2	42.60	0	0.00	42.45	2	842	0.24%
2018/12/18	2	42.98	0	0.00	43.15	2	841	0.24%
2018/12/17	3	43.58	0	0.00	43.95	3	838	0.36%
2018/12/11	0	0.00	1	42.55	42.60	-1	773	-0.13%
2018/12/07	0	0.00	4	42.20	42.45	-4	777	-0.51%
2018/12/06	1	42.30	0	0.00	42.00	1	772	0.13%
2018/12/05	0	0.00	1	44.75	44.80	-1	757	-0.13%
2018/12/04	1	45.85	5	46.88	45.65	-4	748	-0.53%
2018/12/03	2	46.50	10	47.05	47.15	-8	739	-1.08%
2018/11/29	4	44.50	0	0.00	44.40	4	663	0.60%
2018/11/19	1	42.50	1	41.85	42.10	0	467	0.00%
2018/11/16	1	40.50	1	40.60	40.45	0	450	0.00%
2018/10/12	0	0.00	1	39.35	39.55	-1	573	-0.17%
2018/10/08	0.1	43.95	0	0.00	43.85	0.1	546	0.01%
2018/10/05	1	44.50	0.1	49.00	44.10	0.9	545	0.17%
2018/10/03	0	0.00	1	48.95	48.70	-1	526	-0.19%
2018/10/01	1	50.50	0	0.00	50.40	1	495	0.20%
2018/09/28	1	47.10	0	0.00	47.15	1	471	0.21%
2018/09/27	0.1	45.40	0	0.00	45.65	0.1	458	0.01%
2018/09/20	1	44.30	0.1	48.80	44.30	0.9	474	0.20%
2018/09/10	0	0.00	1	45.30	45.10	-1	475	-0.21%
2018/08/29	0	0.00	1	48.90	49.00	-1	499	-0.20%
2018/08/28	0.1	48.90	0	0.00	48.55	0.1	506	0.01%
2018/08/24	0	0.00	0.1	53.00	47.60	-0.1	516	-0.01%
2018/08/16	0	0.00	1	49.25	49.20	-1	519	-0.19%
2018/08/15	1	48.40	0	0.00	48.60	1	516	0.19%
2018/08/09	0	0.00	3	53.20	52.30	-3	498	-0.60%
2018/08/07	3	53.13	1	53.10	53.00	2	471	0.42%
2018/08/06	1	53.00	0	0.00	53.60	1	457	0.22%
2018/08/01	1	47.50	0	0.00	47.25	1	353	0.28%
2018/07/02	1.1	50.67	0	0.00	50.30	1.1	514	0.20%
2018/06/29	0	0.00	0	56.00	51.70	0	509	-0.01%
2018/06/12	0	0.00	1	53.80	54.00	-1	527	-0.19%
2018/06/05	0	0.00	1	56.50	55.90	-1	508	-0.20%
2018/05/15	0	0.00	10	54.00	53.60	-10	673	-1.48%
2018/05/14	0	0.00	10	52.70	52.90	-10	716	-1.40%
2018/04/11	0	0.00	10	57.30	56.80	-10	837	-1.19%
2018/03/29	0	0.00	0	53.20	53.00	0	847	0.00%
2018/03/16	0	0.00	1	55.80	55.60	-1	908	-0.11%
2018/03/13	0	0.00	10	56.70	56.50	-10	1,000	-1.00%
2018/03/08	0	55.40	0	0.00	55.40	0	1,089	0.00%
2018/03/02	0	56.00	0	0.00	55.50	0	1,236	0.00%
2018/03/01	0	0.00	0	60.00	56.50	0	1,261	0.00%
2018/02/26	0	0.00	1	55.60	55.80	-1	1,269	-0.08%
2018/02/23	10	54.00	1	54.90	54.50	9	1,284	0.70%
2018/02/22	1	53.80	3	53.70	53.40	-2	1,313	-0.15%
2018/02/12	3	49.25	3	49.52	50.30	0	1,319	0.00%
2018/02/09	1	48.00	1	49.20	48.80	0	1,322	0.00%
2018/02/07	0	0.00	1	51.90	51.60	-1	1,324	-0.08%
2018/02/06	3	51.37	0	0.00	50.70	3	1,330	0.23%
2018/02/05	1	55.30	2	55.65	55.90	-1	1,310	-0.08%
2018/02/02	2	57.25	0	0.00	57.00	2	1,332	0.15%
2018/02/01	1	58.20	0	0.00	58.20	1	1,351	0.07%
2018/01/16	0	0.00	1	62.60	62.50	-1	1,947	-0.05%
2018/01/11	0	62.80	0	0.00	61.60	0	2,596	0.00%
2018/01/10	0	0.00	5	61.00	61.00	-5	2,655	-0.19%
2018/01/08	1	64.10	0	0.00	63.90	1	2,675	0.04%
2018/01/04	2	65.65	0	0.00	65.70	2	2,675	0.07%
2018/01/03	0	0.00	1	64.90	64.50	-1	2,682	-0.04%
2018/01/02	5	64.50	0	0.00	64.50	5	2,695	0.19%