三福化 (4755)-國泰-館前券商分點個股進出

台股 » 個股 » 三福化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三福化

(4755)

可現股當沖

股價
140.5
漲跌
▲0.5
漲幅
+0.36%
成交量
303張
產業
上市化學類股
186人加入追蹤

立即追蹤
本地時間:13:30(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

三福化 (4755)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/22	1	141.99	0	0.00	140.00	1	1,017	0.10%
2024/04/19	2	144.52	0.2	147.00	144.00	1.8	1,013	0.18%
2024/04/18	0.2	151.00	3	153.00	151.50	-2.8	1,002	-0.28%
2024/04/17	0	0.00	1	150.52	150.50	-1	991	-0.10%
2024/04/16	0	143.00	1.2	143.83	144.00	-1.2	985	-0.12%
2024/04/15	0	0.00	1	149.00	147.50	-1	977	-0.10%
2024/04/12	0.1	149.00	0	0.00	147.50	0.1	976	0.01%
2024/04/11	0	148.50	0	0.00	148.00	0	991	0.00%
2024/04/10	1.3	150.88	0	0.00	150.00	1.3	990	0.13%
2024/04/09	3	151.00	0.3	151.00	151.00	2.7	988	0.28%
2024/04/08	3.3	149.02	1	148.48	150.50	2.2	980	0.23%
2024/04/03	1	157.50	3	157.83	157.50	-2	954	-0.21%
2024/04/02	6	159.25	1.2	161.00	160.00	4.8	949	0.51%
2024/04/01	3	159.50	3	161.82	158.00	0	937	0.00%
2024/03/29	6.3	158.31	3	157.83	157.50	3.3	924	0.36%
2024/03/28	3	163.83	1	162.50	160.50	2	910	0.22%
2024/03/27	3	163.17	13.1	161.49	162.50	-10.1	886	-1.14%
2024/03/26	6.3	155.49	1	158.00	155.50	5.3	844	0.63%
2024/03/25	8	158.56	11	158.50	160.50	-3	818	-0.37%
2024/03/22	1	150.00	3	151.00	151.50	-2	762	-0.26%
2024/03/21	0	0.00	1	152.50	150.50	-1	757	-0.13%
2024/03/20	3	149.00	0.1	150.00	148.50	2.9	748	0.39%
2024/03/19	0	0.00	0.2	150.50	152.50	-0.2	741	-0.03%
2024/03/18	0.1	149.50	1.2	149.50	151.00	-1.1	727	-0.15%
2024/03/15	0.2	148.00	1	147.50	148.00	-0.9	721	-0.12%
2024/03/14	0	0.00	1	147.00	145.00	-1	717	-0.14%
2024/03/13	0	0.00	1.2	149.24	148.50	-1.2	712	-0.17%
2024/03/12	0.2	149.39	2	149.75	149.50	-1.8	708	-0.26%
2024/03/11	0	0.00	2	146.00	147.50	-2	703	-0.28%
2024/03/08	3.1	145.58	2.2	143.60	143.50	1	695	0.14%
2024/03/07	3.3	151.12	4.1	153.69	148.00	-0.8	674	-0.12%
2024/03/06	2.8	151.16	1	150.50	152.50	1.8	640	0.28%
2024/03/05	3.1	155.28	2	154.00	152.50	1.1	620	0.17%
2024/03/04	9	155.61	11.2	157.16	153.50	-2.2	599	-0.37%
2024/03/01	1	149.50	2	149.25	152.00	-1	535	-0.19%
2024/02/29	3	152.67	1	152.00	152.00	2	514	0.39%
2024/02/27	45.1	151.92	61	153.78	154.00	-15.9	481	-3.30%
2024/02/26	16	143.34	17	143.21	142.00	-1	342	-0.29%
2024/02/23	17	137.01	0.2	136.01	136.00	16.8	281	5.99%
2024/02/22	1	132.50	0	0.00	133.00	1	252	0.40%
2024/02/21	0.1	133.50	1	133.50	133.50	-0.9	249	-0.36%
2024/02/20	0.1	134.00	0	0.00	133.00	0.1	245	0.04%
2024/02/19	0	135.50	2.1	136.21	135.50	-2.1	243	-0.84%
2024/02/16	0	0.00	1	135.00	133.50	-1	234	-0.43%
2024/02/15	0	0.00	20.2	129.45	131.50	-20.2	221	-9.10%
2024/02/05	1	129.50	1	130.00	130.00	0	212	0.00%
2024/02/02	6	130.00	0	0.00	130.50	6	210	2.85%
2024/01/30	2	131.50	2	129.51	130.00	0	201	-0.01%
2024/01/29	0	0.00	2.1	130.00	131.00	-2.1	200	-1.05%
2024/01/26	5	132.60	9	131.67	129.00	-4	196	-2.03%
2024/01/25	4	129.50	2	128.28	128.00	2	181	1.08%
2024/01/24	1	126.00	1	126.00	125.00	0	162	0.00%
2024/01/22	0	0.00	0.3	123.00	122.00	-0.3	161	-0.19%
2024/01/17	2	121.25	0	0.00	121.00	2	171	1.17%
2024/01/15	1	124.00	0.2	124.00	123.50	0.8	196	0.41%
2024/01/12	1	124.00	0	0.00	124.00	1	194	0.51%
2024/01/09	20	124.65	1	124.00	124.00	19	198	9.60%
2024/01/08	0	0.00	1	129.00	126.00	-1	196	-0.51%
2024/01/05	4	126.27	11	126.64	125.00	-7	191	-3.64%
2024/01/03	3	122.50	0	0.00	122.50	3	173	1.73%
2023/12/22	1	123.00	0	0.00	122.50	1	171	0.58%
2023/12/21	1	123.00	0	0.00	123.00	1	170	0.59%
2023/12/20	0	0.00	1	124.50	124.50	-1	170	-0.59%
2023/12/18	0.2	126.50	0	0.00	124.00	0.2	170	0.12%
2023/12/15	1	125.00	0	0.00	125.00	1	170	0.59%
2023/12/08	2	124.25	0	0.00	125.00	2	169	1.18%
2023/12/07	1	124.00	0	0.00	124.00	1	169	0.59%
2023/12/04	2	128.50	0.1	129.00	129.50	2	166	1.17%
2023/12/01	1	129.00	0	0.00	129.50	1	168	0.59%
2023/11/30	0	0.00	1	129.50	130.50	-1	169	-0.59%
2023/11/29	2	128.50	0	0.00	127.50	2	167	1.20%
2023/11/28	1	128.01	1	128.50	129.00	0	164	0.01%
2023/11/27	2	127.00	1	127.00	127.00	1	163	0.61%
2023/11/22	0	0.00	1	131.00	130.50	-1	164	-0.61%
2023/11/21	0	0.00	1	129.00	129.00	-1	163	-0.61%
2023/11/16	1	129.50	1	129.00	129.50	0	165	0.00%
2023/11/14	5	125.30	0	0.00	125.50	5	162	3.07%
2023/11/10	0	0.00	1	122.50	122.50	-1	167	-0.60%
2023/11/09	1	124.00	0	0.00	124.00	1	167	0.60%
2023/11/08	1	126.50	1	127.00	126.50	0	170	0.00%
2023/11/07	0	0.00	0.1	128.00	128.00	-0.1	171	-0.03%
2023/11/02	0.1	124.00	1	124.00	124.00	-1	193	-0.49%
2023/11/01	0	0.00	0.2	122.50	122.00	-0.2	203	-0.08%
2023/10/31	0	124.00	0	0.00	122.50	0	208	0.02%
2023/10/27	0.1	127.00	0	0.00	125.50	0.1	246	0.02%
2023/10/26	0	128.00	0.2	128.00	127.00	-0.1	308	-0.05%
2023/10/25	1	129.00	0	0.00	130.00	1	355	0.28%
2023/10/24	0	129.50	0	0.00	128.00	0	361	0.01%
2023/10/23	1	133.00	0	0.00	130.50	1	366	0.27%
2023/10/18	1	131.07	1	134.00	134.00	0	416	0.01%
2023/10/16	0	0.00	0.1	133.00	134.50	-0.1	437	-0.01%
2023/10/12	0	134.50	0	0.00	133.50	0	547	0.01%
2023/10/11	5	134.70	1	133.00	133.00	4	553	0.72%
2023/09/28	0.1	135.00	0.1	135.00	135.00	0	627	0.00%
2023/09/27	1	133.00	1	134.00	133.50	0	645	0.00%
2023/09/22	0	133.00	0	0.00	136.00	0	660	0.00%
2023/09/21	2	132.75	0	0.00	133.50	2	666	0.30%
2023/09/19	0.1	135.00	0	0.00	135.00	0.1	673	0.01%
2023/09/18	0	0.00	2	137.23	135.00	-2	682	-0.30%
2023/09/15	2	135.75	0	0.00	135.00	2	691	0.29%
2023/09/14	0.2	136.00	0	0.00	137.00	0.2	706	0.03%
2023/09/13	1	132.00	1	133.00	134.00	0	763	0.00%
2023/09/11	1	132.00	0	0.00	131.00	1	836	0.12%
2023/09/07	1	136.00	3	138.17	137.50	-2	882	-0.23%
2023/09/06	2	136.75	2	137.25	136.50	0	886	0.00%
2023/09/05	0	0.00	1	137.50	138.00	-1	902	-0.11%
2023/08/31	1	132.50	1	133.50	133.00	0	910	0.00%
2023/08/28	1	131.50	1	130.00	130.00	0	918	0.00%
2023/08/25	1	131.50	1	132.50	131.00	0	918	0.00%
2023/08/18	1	132.00	0	0.00	131.00	1	921	0.11%
2023/08/16	0	0.00	25	130.00	132.50	-25	917	-2.73%
2023/08/15	0	0.00	10	134.00	134.00	-10	930	-1.07%
2023/08/14	6	132.75	1	132.50	132.00	5	931	0.54%
2023/08/10	1	139.50	2	136.50	136.00	-1	938	-0.11%
2023/08/09	1	142.00	1	141.00	141.00	0	929	0.00%
2023/08/08	2.1	144.74	0	0.00	143.00	2.1	925	0.22%
2023/08/07	2	143.75	7	143.29	147.00	-5	926	-0.54%
2023/08/04	3	148.50	1	147.00	148.50	2	919	0.22%
2023/08/02	1.1	147.52	17	150.62	147.50	-16	920	-1.73%
2023/08/01	20	154.93	13	155.85	154.50	7	920	0.76%
2023/07/31	15	162.47	15.4	165.44	154.00	-0.4	905	-0.04%
2023/07/28	14.2	158.16	8	154.75	159.00	6.2	854	0.73%
2023/07/27	1	152.50	6.1	152.84	153.00	-5.1	813	-0.62%
2023/07/26	22.2	150.62	0.1	152.00	149.00	22.1	812	2.72%
2023/07/25	5.2	153.56	4.3	154.31	154.00	0.9	835	0.11%
2023/07/24	3	146.50	0	0.00	149.50	3	909	0.33%
2023/07/21	15	153.67	0.1	151.92	151.00	14.9	947	1.57%
2023/07/20	0	0.00	1	149.50	152.00	-1	981	-0.10%
2023/07/19	3.2	142.84	1.1	144.77	142.50	2.1	1,006	0.21%
2023/07/18	17	155.84	2.1	158.35	146.50	14.9	1,011	1.47%
2023/07/17	0	152.50	11	155.00	152.50	-11	939	-1.17%
2023/07/13	0	0.00	13.2	144.98	142.00	-13.2	940	-1.40%
2023/07/12	0	0.00	1	150.00	148.50	-1	999	-0.10%
2023/07/11	0.1	146.50	8	142.63	146.00	-7.9	984	-0.80%
2023/07/10	0	0.00	7.2	135.64	135.00	-7.2	965	-0.74%
2023/07/07	2.2	136.91	56.2	137.06	137.00	-54	962	-5.60%
2023/07/06	8.1	139.33	0	140.00	138.50	8	958	0.84%
2023/07/05	2.1	147.57	6	149.50	148.00	-3.9	949	-0.41%
2023/07/04	0.1	143.96	1	144.00	146.00	-0.9	931	-0.09%
2023/07/03	1	142.50	3	141.17	142.00	-2	926	-0.22%
2023/06/30	1	140.50	0	0.00	141.00	1	933	0.11%
2023/06/28	2	140.25	1	140.50	141.00	1	949	0.11%
2023/06/27	1	142.00	0	0.00	140.00	1	948	0.11%
2023/06/26	2	143.25	2	144.00	142.50	0	948	0.00%
2023/06/21	2	148.75	1.2	147.57	147.00	0.8	940	0.09%
2023/06/20	5	150.70	4	151.38	150.50	1	936	0.11%
2023/06/19	22	153.70	18.2	151.57	150.50	3.9	930	0.41%
2023/06/16	2	143.57	1.3	146.15	151.00	0.7	875	0.08%
2023/06/15	16.4	147.88	4	149.13	146.50	12.4	844	1.47%
2023/06/14	4	147.88	6	145.00	144.00	-2	806	-0.25%
2023/06/13	46	140.03	5	140.50	140.00	41	772	5.31%
2023/06/12	0	138.50	0	0.00	136.50	0	762	0.00%
2023/06/09	3	138.17	5	138.60	138.00	-2	759	-0.26%
2023/06/08	0	135.00	0	0.00	134.50	0	747	0.00%
2023/06/07	1	132.00	2	134.75	136.00	-1	752	-0.13%
2023/06/06	2	132.25	0	0.00	132.00	2	749	0.27%
2023/06/05	1	133.50	6	135.00	133.00	-5	752	-0.66%
2023/06/01	0	0.00	2	133.00	132.00	-2	761	-0.26%
2023/05/31	0	0.00	4.2	131.00	131.00	-4.2	771	-0.55%
2023/05/30	0	0.00	0.1	131.00	131.00	-0.1	773	-0.01%
2023/05/26	0	0.00	1	133.00	130.50	-1	789	-0.13%
2023/05/25	3	130.00	1	130.50	129.50	2	795	0.25%
2023/05/24	1	130.00	1	130.50	130.00	0	799	0.00%
2023/05/22	1	132.00	0.5	131.50	131.50	0.5	802	0.06%
2023/05/19	14	132.57	16.1	134.39	133.00	-2.1	804	-0.26%
2023/05/16	2	129.50	4	131.75	130.50	-2	803	-0.25%
2023/05/15	0	0.00	0.5	129.50	127.50	-0.5	800	-0.06%
2023/05/12	0.2	128.90	0	0.00	129.00	0.2	806	0.02%
2023/05/11	0	128.00	1	127.50	127.00	-1	807	-0.12%
2023/05/10	3	127.33	0	0.00	126.50	3	808	0.37%
2023/05/09	1.5	129.45	1.4	128.30	128.00	0.2	812	0.02%
2023/05/08	5.1	128.91	1.1	129.55	127.50	4	808	0.49%
2023/05/05	0.1	135.75	0	0.00	134.00	0.1	796	0.01%
2023/05/03	0	135.00	0	0.00	136.50	0	828	0.00%
2023/05/02	0	0.00	0.3	135.00	136.50	-0.3	844	-0.04%
2023/04/28	3	134.50	3	135.50	136.50	0	839	0.00%
2023/04/27	26.3	132.99	27.1	134.30	134.00	-0.8	802	-0.10%
2023/04/26	7.2	128.39	6.2	129.02	128.00	1	707	0.15%
2023/04/25	4.3	132.41	5.2	136.87	125.50	-0.9	660	-0.13%
2023/04/24	10.1	136.55	11.3	135.16	131.00	-1.2	597	-0.21%
2023/04/21	1.1	132.75	1.1	133.72	129.50	0.1	559	0.01%
2023/04/20	1	137.00	1	135.00	135.00	0	562	0.00%
2023/04/19	1.1	137.53	0.1	137.00	138.50	1	560	0.17%
2023/04/18	11.1	142.35	33	139.86	141.00	-21.9	550	-3.98%
2023/04/17	34.5	139.77	42.3	142.62	143.50	-7.7	527	-1.46%
2023/04/14	1	129.50	1	129.50	131.00	0	476	0.00%
2023/04/12	1	131.00	0	0.00	130.50	1	477	0.21%
2023/04/10	0.1	131.50	0	0.00	131.50	0.1	482	0.01%
2023/04/07	1	129.50	0	0.00	129.50	1	481	0.21%
2023/03/31	0.6	132.05	3	133.33	130.00	-2.4	483	-0.50%
2023/03/30	3	133.16	12	131.83	132.50	-9	477	-1.88%
2023/03/29	5	127.50	1	128.00	127.00	4	461	0.87%
2023/03/28	0	0.00	1	130.00	128.00	-1	474	-0.21%
2023/03/27	5	130.49	0	129.98	130.00	5	477	1.04%
2023/03/23	0	130.50	1.1	129.57	129.00	-1	491	-0.21%
2023/03/22	1.2	126.99	2	128.75	129.50	-0.8	500	-0.16%
2023/03/21	0	0.00	1	124.00	125.50	-1	504	-0.20%
2023/03/20	0	124.00	0	0.00	123.00	0	520	0.00%
2023/03/17	0	122.50	4	121.75	122.00	-4	569	-0.70%
2023/03/16	4	120.62	7	120.00	120.00	-3	613	-0.49%
2023/03/15	2	124.00	0	0.00	123.50	2	638	0.31%
2023/03/14	0	124.00	0	0.00	124.50	0	669	0.00%
2023/03/13	3	124.50	4.1	123.27	123.00	-1.1	701	-0.16%
2023/03/10	5.1	127.44	2	127.25	126.00	3.1	721	0.43%
2023/03/09	3	130.50	0	0.00	129.50	3	867	0.35%
2023/03/08	1	129.50	10	129.50	131.00	-9	944	-0.95%
2023/03/07	2	131.50	7	130.86	131.00	-5	949	-0.53%
2023/03/06	6.1	133.17	0	0.00	133.00	6.1	948	0.64%
2023/03/03	19	132.71	1	130.50	131.50	18	947	1.90%
2023/03/02	2	128.50	2	128.50	129.00	0	938	0.00%
2023/03/01	1	128.50	0	0.00	128.50	1	945	0.11%
2023/02/24	1	128.50	16	130.63	131.00	-15	946	-1.58%
2023/02/23	1	128.50	2	131.50	131.00	-1	942	-0.11%
2023/02/21	0	0.00	1	130.50	130.00	-1	951	-0.11%
2023/02/20	17	130.47	1	131.00	130.50	16	977	1.64%
2023/02/16	0	0.00	1	131.00	131.50	-1	1,061	-0.09%
2023/02/13	1	126.00	1	130.50	130.00	0	1,095	0.00%
2023/02/10	1	126.00	1.2	127.87	126.00	-0.1	1,106	-0.01%
2023/02/09	1	129.50	0	0.00	129.50	1	1,152	0.09%
2023/02/08	0.1	132.00	0	0.00	130.50	0.1	1,157	0.00%
2023/02/03	6	129.67	0	130.50	129.50	6	1,151	0.52%
2023/02/02	1.1	132.52	0	133.00	132.50	1	1,147	0.09%
2023/02/01	6	130.43	22	132.48	132.50	-16	1,138	-1.40%
2023/01/31	3	127.01	10	127.35	128.50	-7	1,111	-0.63%
2023/01/30	1	122.50	0	0.00	123.00	1	1,095	0.09%
2023/01/11	0	0.00	13	122.00	122.00	-13	1,143	-1.14%
2023/01/10	15	126.10	3	126.50	122.00	12	1,143	1.05%
2023/01/09	0	0.00	1	121.50	121.50	-1	1,133	-0.09%
2023/01/06	1	117.00	0	0.00	119.50	1	1,143	0.09%
2023/01/05	0.1	119.00	1	117.50	118.00	-1	1,157	-0.08%
2023/01/04	4	121.00	4	122.00	119.50	0	1,159	0.00%
2022/12/30	0	0.00	1	115.50	115.00	-1	1,147	-0.09%
2022/12/29	1	112.00	2	112.75	114.50	-1	1,156	-0.09%
2022/12/28	1	115.08	0	0.00	114.00	1	1,162	0.09%
2022/12/27	0.1	121.50	1	120.50	119.50	-0.9	1,164	-0.08%
2022/12/26	1	118.00	0	0.00	118.00	1	1,166	0.09%
2022/12/22	2	121.00	0	120.00	119.00	2	1,188	0.17%
2022/12/21	1	118.50	7	120.00	118.50	-6	1,200	-0.50%
2022/12/20	14	119.54	5.1	118.02	118.00	8.9	1,209	0.74%
2022/12/16	1	128.50	2	128.75	129.00	-1	1,224	-0.08%
2022/12/15	0	0.00	5	132.50	132.00	-5	1,217	-0.41%
2022/12/14	11	133.00	21	132.50	134.00	-10	1,213	-0.82%
2022/12/13	2	132.25	7	133.50	130.00	-5	1,202	-0.42%
2022/12/12	2	135.25	1	134.50	133.50	1	1,199	0.08%
2022/12/09	7	135.57	6	136.83	135.00	1	1,185	0.09%
2022/12/08	18	135.39	14	133.54	133.50	4	1,141	0.35%
2022/12/07	1	132.50	3	133.67	128.00	-2	1,105	-0.18%
2022/12/06	17.1	136.47	14.3	135.69	132.00	2.8	1,090	0.25%
2022/12/05	15	136.20	8	134.50	135.50	7	1,067	0.66%
2022/12/02	1	128.50	0	0.00	129.00	1	1,043	0.10%
2022/12/01	40	135.94	11	134.55	131.50	29	1,033	2.80%
2022/11/30	8	124.81	18.1	126.70	130.50	-10.1	894	-1.12%
2022/11/29	0	0.00	1	116.00	119.00	-1	828	-0.12%
2022/11/25	1	116.50	1	116.50	116.00	0	858	0.00%
2022/11/24	0	0.00	3	116.33	116.50	-3	865	-0.35%
2022/11/23	2	116.50	0	0.00	114.50	2	871	0.23%
2022/11/21	0	0.00	0.2	115.04	114.00	-0.2	937	-0.02%
2022/11/18	4.1	117.36	0	0.00	116.00	4.1	964	0.42%
2022/11/16	1	122.00	4	121.50	118.50	-3	1,105	-0.27%
2022/11/15	6.2	122.62	6.5	123.03	122.50	-0.4	1,236	-0.03%
2022/11/14	2	117.00	3	118.67	118.50	-1	1,321	-0.08%
2022/11/11	8	115.82	2	115.75	118.00	6	1,322	0.46%
2022/11/10	1	113.98	0	0.00	111.50	1	1,356	0.07%
2022/11/09	0	0.00	2	112.50	113.00	-2	1,385	-0.14%
2022/11/08	1	114.00	0	0.00	110.00	1	1,401	0.07%
2022/11/07	9	113.28	8	115.69	112.00	1	1,395	0.07%
2022/11/02	1	110.00	0	0.00	110.00	1	1,363	0.07%
2022/11/01	0	0.00	1	109.00	109.00	-1	1,377	-0.07%
2022/10/28	4	104.00	0	0.00	103.00	4	1,405	0.28%
2022/10/27	0	0.00	5	106.80	107.50	-5	1,415	-0.35%
2022/10/24	2	110.00	1	112.50	107.50	1	1,468	0.07%
2022/10/21	6	112.08	2	110.50	110.50	4	1,498	0.27%
2022/10/20	0	0.00	3	115.00	116.50	-3	1,497	-0.20%
2022/10/18	0	0.00	2	110.00	110.00	-2	1,678	-0.12%
2022/10/14	4	110.50	3.1	108.44	109.50	0.9	1,775	0.05%
2022/10/13	1	104.00	3	104.17	103.50	-2	1,794	-0.11%
2022/10/12	0	0.00	0.3	109.00	111.00	-0.3	1,818	-0.02%
2022/10/11	0	111.50	0.1	112.00	111.50	-0.1	1,840	0.00%
2022/10/06	0	0.00	1	116.50	118.00	-1	1,916	-0.05%
2022/10/05	1	124.50	1	121.50	119.50	0	1,956	0.00%
2022/09/30	0	0.00	3	119.00	120.00	-3	2,162	-0.14%
2022/09/29	1	117.08	2	118.25	118.50	-1	2,199	-0.04%
2022/09/28	4	117.51	1	115.00	114.00	3	2,227	0.14%
2022/09/27	0.1	119.50	1	123.00	123.00	-0.9	2,251	-0.04%
2022/09/26	5	123.10	3	124.33	120.50	2	2,269	0.09%
2022/09/23	8	133.44	0	0.00	132.00	8	2,288	0.35%
2022/09/22	1	136.00	1	137.00	136.50	0	2,319	0.00%
2022/09/20	2	135.50	0	0.00	136.00	2	2,399	0.08%
2022/09/19	2	135.75	1	139.50	134.50	1	2,448	0.04%
2022/09/15	1	139.00	1	139.00	139.00	0	2,522	0.00%
2022/09/13	2	146.00	2	145.25	144.00	0	2,616	0.00%
2022/09/12	0	0.00	2	144.00	144.00	-2	2,674	-0.07%
2022/09/08	2	141.50	6	141.50	142.00	-4	2,753	-0.15%
2022/09/07	1	135.02	8	136.56	139.50	-7	2,837	-0.25%
2022/09/06	9	138.56	1	140.00	138.00	8	2,902	0.28%
2022/09/05	0	0.00	1	140.50	140.50	-1	2,973	-0.03%
2022/09/02	0.1	144.00	9	143.94	143.00	-9	3,055	-0.29%
2022/09/01	3	148.67	11	146.82	146.00	-8	3,107	-0.26%
2022/08/31	1.1	152.55	0	0.00	153.00	1.1	3,161	0.03%
2022/08/30	3	151.83	1	151.50	152.00	2	3,326	0.06%
2022/08/29	13	151.96	38	151.26	151.00	-25	3,501	-0.71%
2022/08/26	40	162.44	35	164.77	160.50	5	3,827	0.13%
2022/08/25	7	160.43	2	161.50	161.00	5	4,267	0.12%
2022/08/24	46	161.25	56	162.98	160.00	-10	4,512	-0.22%
2022/08/23	21	162.67	28.1	162.42	159.50	-7.1	4,726	-0.15%
2022/08/22	71.1	161.87	69	164.00	159.50	2.1	4,744	0.04%
2022/08/19	75	160.63	16	161.03	158.50	59	4,631	1.27%
2022/08/18	4	149.13	5	150.40	151.50	-1	4,536	-0.02%
2022/08/17	11	149.82	8	151.69	149.00	3	4,567	0.07%
2022/08/16	16	150.44	13	147.54	146.00	3	4,667	0.06%
2022/08/15	5	144.50	5	146.00	147.50	0	4,706	0.00%
2022/08/12	4.1	140.40	0	0.00	143.00	4.1	4,728	0.09%
2022/08/11	12	140.87	13	140.04	140.00	-1	4,812	-0.02%
2022/08/10	1.1	138.53	6	138.50	138.00	-4.9	4,892	-0.10%
2022/08/09	13.1	141.00	9	140.00	140.00	4.1	5,066	0.08%
2022/08/08	5	139.10	5	142.10	142.50	0	5,281	0.00%
2022/08/05	5	142.60	4	143.63	144.00	1	5,316	0.02%
2022/08/04	6	138.90	3	140.33	140.00	3	5,330	0.06%
2022/08/03	5	143.50	5.1	141.81	141.00	-0.1	5,350	0.00%
2022/08/02	2	142.01	1	142.50	144.00	1	5,363	0.02%
2022/08/01	17	149.06	5	148.20	148.00	12	5,376	0.22%
2022/07/29	17	150.62	14	149.93	150.00	3	5,390	0.06%
2022/07/28	7	147.43	9	147.56	148.00	-2	5,392	-0.04%
2022/07/27	5	146.60	3	146.33	147.50	2	5,430	0.04%
2022/07/26	19	148.37	10	147.25	145.50	9	5,432	0.17%
2022/07/25	34.1	153.23	15	152.87	151.00	19.1	5,422	0.35%
2022/07/22	10	151.60	22.2	155.88	158.00	-12.2	5,371	-0.23%
2022/07/21	3	144.00	1	144.00	144.00	2	5,352	0.04%
2022/07/20	7	140.86	3	142.50	141.00	4	5,356	0.07%
2022/07/19	2	140.99	14	140.54	139.00	-12	5,378	-0.22%
2022/07/18	2.1	139.78	5	140.90	139.50	-3	5,393	-0.05%
2022/07/15	5	140.20	8	141.00	139.00	-3	5,401	-0.05%
2022/07/14	3	134.50	11	136.09	139.50	-8	5,472	-0.15%
2022/07/13	6	135.33	13	135.85	134.50	-7	5,634	-0.12%
2022/07/12	8	129.51	8	129.83	129.00	0	5,632	0.00%
2022/07/11	36	143.34	26	142.56	138.50	10	5,644	0.18%
2022/07/08	21.2	139.29	11	139.95	137.50	10.2	5,610	0.18%
2022/07/07	2	137.25	10	137.25	137.00	-8	5,608	-0.14%
2022/07/06	1	140.50	1	134.50	133.50	0	5,673	0.00%
2022/07/05	4	142.63	5	143.50	143.00	-1	6,109	-0.02%
2022/07/04	7	147.93	7	149.71	146.50	0	6,261	0.00%
2022/07/01	2	153.71	4	154.88	146.50	-2	6,306	-0.03%
2022/06/30	9	160.67	0	0.00	158.50	9	6,338	0.14%
2022/06/29	21.1	171.47	22	170.39	170.00	-1	6,436	-0.01%
2022/06/28	11	169.09	3	169.17	170.00	8	6,557	0.12%
2022/06/27	9	173.39	17	173.97	174.00	-8	6,684	-0.12%
2022/06/24	18.1	168.66	24	168.15	168.00	-6	6,755	-0.09%
2022/06/23	11	166.50	12	169.54	168.00	-1	6,997	-0.01%
2022/06/22	8.1	172.09	6	172.33	167.50	2.1	7,158	0.03%
2022/06/21	7	176.36	13	174.15	179.00	-6	7,482	-0.08%
2022/06/20	11	173.27	10	174.05	170.00	1	8,034	0.01%
2022/06/17	22.1	177.66	17.1	176.10	180.00	5	8,474	0.06%
2022/06/16	16	185.53	14	186.04	178.00	2	8,952	0.02%
2022/06/15	24.1	190.79	17	191.06	188.00	7.1	9,156	0.08%
2022/06/14	10	190.00	12	189.17	193.00	-2	9,370	-0.02%
2022/06/13	30	192.92	30	194.43	193.00	0	9,354	0.00%
2022/06/10	5	197.70	5	198.50	197.00	0	9,287	0.00%
2022/06/09	7.1	199.71	7	199.71	200.00	0.1	9,250	0.00%
2022/06/08	34	200.35	30	199.62	198.00	4	9,236	0.04%
2022/06/07	23.1	199.99	10	200.30	198.00	13.1	9,124	0.14%
2022/06/06	69.2	220.33	48.1	217.38	204.50	21.1	8,980	0.23%
2022/06/02	143.3	232.24	119.2	230.66	225.50	24.1	8,706	0.28%	大買/大賣/
2022/06/01	59	217.83	79	222.28	226.50	-20	8,355	-0.24%
2022/05/31	37.1	201.09	67.1	201.57	206.00	-30	8,302	-0.36%
2022/05/30	8	194.69	29.3	197.70	202.00	-21.3	8,178	-0.26%
2022/05/27	9	184.00	7	184.86	184.00	2	8,089	0.02%
2022/05/26	20	184.53	24	182.50	182.50	-4	8,086	-0.05%
2022/05/25	18	185.06	22	185.79	187.00	-4	8,063	-0.05%
2022/05/24	56	186.19	57	183.96	181.00	-1	8,033	-0.01%
2022/05/23	18	188.25	11	185.73	184.00	7	7,923	0.09%
2022/05/20	10	183.25	4	184.00	182.00	6	7,883	0.08%
2022/05/19	25	184.01	19	179.21	186.50	6	7,868	0.08%
2022/05/18	16.1	188.35	10	188.85	188.00	6.1	7,835	0.08%
2022/05/17	44.1	189.50	43	187.94	191.00	1.1	7,813	0.01%
2022/05/16	25	186.38	31	187.60	189.50	-6	7,875	-0.08%
2022/05/13	12	171.67	26	171.17	174.50	-14	7,759	-0.18%
2022/05/12	8	171.19	9	173.44	167.00	-1	7,764	-0.01%
2022/05/11	16	177.25	12	177.25	174.50	4	7,807	0.05%
2022/05/10	14	172.39	12	173.79	174.50	2	7,956	0.03%
2022/05/09	6	175.17	8	177.13	175.00	-2	7,960	-0.03%
2022/05/06	7	174.43	7	176.07	176.00	0	7,954	0.00%
2022/05/05	4	181.00	5	181.70	180.50	-1	7,958	-0.01%
2022/05/04	17	179.85	18	179.28	180.50	-1	7,954	-0.01%
2022/05/03	2	171.25	4	174.63	175.50	-2	7,930	-0.03%
2022/04/29	5	173.30	7.1	173.56	173.50	-2.1	7,972	-0.03%
2022/04/28	20.1	175.65	18	175.22	171.00	2.1	8,001	0.03%
2022/04/27	11	165.37	29	165.09	173.00	-18	7,938	-0.23%
2022/04/26	8	170.31	8	172.44	171.50	0	7,949	0.00%
2022/04/25	25	170.44	23	170.57	170.00	2	7,930	0.03%
2022/04/22	17	181.80	14	180.75	177.00	3	7,901	0.04%
2022/04/21	7	186.28	7	182.71	182.50	0	7,865	0.00%
2022/04/20	36	186.86	28	184.84	185.50	8	7,847	0.10%
2022/04/19	58	187.36	68.3	186.93	184.50	-10.3	7,743	-0.13%
2022/04/18	25.2	178.82	27	179.28	175.50	-1.8	7,557	-0.02%
2022/04/15	21.1	182.24	9.3	180.04	175.50	11.8	7,519	0.16%
2022/04/14	23	189.07	40	189.64	187.50	-17	7,471	-0.23%
2022/04/13	15.1	186.97	16	186.06	184.00	-0.9	7,433	-0.01%
2022/04/12	56.2	192.64	33	191.20	185.50	23.2	7,403	0.31%
2022/04/11	166.1	206.67	127	204.65	193.00	39.1	7,309	0.53%	大買/大賣/
2022/04/08	45.1	196.57	69.3	196.99	201.50	-24.2	6,871	-0.35%
2022/04/07	42.2	190.71	18.1	190.15	183.50	24.2	7,141	0.34%
2022/04/06	29.1	191.63	33	193.24	195.50	-3.9	7,485	-0.05%
2022/04/01	24.4	192.22	32	192.69	192.50	-7.6	7,523	-0.10%
2022/03/31	94.2	200.09	61	199.29	193.00	33.2	7,618	0.44%
2022/03/30	28.2	198.04	34	200.07	199.50	-5.8	7,616	-0.08%
2022/03/29	55.2	201.14	56	202.05	200.00	-0.8	7,557	-0.01%
2022/03/28	60	201.07	74.1	201.80	200.50	-14.1	7,588	-0.19%
2022/03/25	57.2	199.88	38.5	199.31	197.50	18.6	7,569	0.25%
2022/03/24	118.2	210.39	128	206.63	202.00	-9.8	7,450	-0.13%	大買/大賣/
2022/03/23	124.5	210.59	115	209.24	208.00	9.5	7,134	0.13%	大買/大賣/
2022/03/22	100.2	196.03	106.2	198.35	209.00	-6	6,591	-0.09%	大賣/
2022/03/21	122.1	191.58	112.6	189.37	190.00	9.6	6,105	0.16%	大買/大賣/
2022/03/18	34.1	171.89	49.9	179.44	184.00	-15.8	5,587	-0.28%
2022/03/17	64.1	165.16	51.1	165.56	167.50	13	5,329	0.24%
2022/03/16	8	150.63	18.2	151.68	156.50	-10.2	5,105	-0.20%
2022/03/15	2.1	147.03	2	154.44	145.50	0.1	5,111	0.00%
2022/03/14	8	153.25	12	153.08	153.00	-4	5,138	-0.08%
2022/03/11	22.1	150.68	19.1	152.76	152.50	3	5,129	0.06%
2022/03/10	14	152.29	8	151.56	149.50	6	5,130	0.12%
2022/03/09	2	144.00	4	144.13	146.00	-2	5,101	-0.04%
2022/03/08	22.3	144.27	25	142.50	141.00	-2.7	5,064	-0.05%
2022/03/07	34	153.81	34.3	153.22	144.50	-0.3	4,988	-0.01%
2022/03/04	36.1	159.45	26	157.67	153.00	10.1	4,868	0.21%
2022/03/03	14	153.25	34.1	159.31	161.50	-20.1	4,651	-0.43%
2022/03/02	13	147.88	9	147.11	147.00	4	4,504	0.09%
2022/03/01	6	148.33	8	146.75	146.00	-2	4,486	-0.04%
2022/02/25	3	143.33	3	145.17	142.50	0	4,459	0.00%
2022/02/24	8.3	141.76	8.3	143.24	141.50	0.1	4,484	0.00%
2022/02/23	3	149.83	2	149.75	148.00	1	4,456	0.02%
2022/02/22	7.2	143.78	7	143.64	146.00	0.2	4,405	0.00%
2022/02/21	4.2	151.19	1.2	152.08	149.50	3	4,374	0.07%
2022/02/18	20	154.00	8.1	154.43	153.50	11.9	4,354	0.27%
2022/02/17	6.1	156.61	12.1	155.94	158.50	-6	4,304	-0.14%
2022/02/16	39.2	156.91	31.4	157.37	154.50	7.8	4,258	0.18%
2022/02/15	14	145.07	25	146.90	150.00	-11	4,049	-0.27%
2022/02/14	8	141.12	0	0.00	136.50	8	4,039	0.20%
2022/02/11	9	148.44	10	149.15	150.50	-1	4,196	-0.02%
2022/02/10	19	150.97	11.2	151.66	151.50	7.8	4,165	0.19%
2022/02/09	1	133.50	5	135.00	141.50	-4	4,080	-0.10%
2022/02/08	0	0.00	3	134.00	129.00	-3	4,088	-0.07%
2022/02/07	3.1	125.88	3	127.67	132.50	0.1	4,095	0.00%
2022/01/26	6	126.42	3	127.33	130.50	3	4,059	0.07%
2022/01/25	4.2	126.55	3	125.50	126.50	1.2	4,021	0.03%
2022/01/24	14.1	129.73	15	130.47	134.00	-0.9	3,972	-0.02%
2022/01/21	9.2	131.92	10	132.25	130.50	-0.8	3,901	-0.02%
2022/01/20	4.1	146.86	4	147.88	145.00	0.1	3,829	0.00%
2022/01/19	8.1	146.07	6.2	147.76	147.50	1.8	3,799	0.05%
2022/01/18	2.2	157.39	1	159.00	153.00	1.2	3,736	0.03%
2022/01/17	2.2	156.94	1.1	150.18	158.00	1.1	3,711	0.03%
2022/01/14	5.1	147.23	4	146.12	147.50	1	3,685	0.03%
2022/01/13	3.2	151.93	2	155.75	149.00	1.2	3,668	0.03%
2022/01/12	1	156.00	3	160.17	158.00	-2	3,648	-0.05%
2022/01/11	1.1	153.74	1	152.50	153.50	0.1	3,632	0.00%
2022/01/10	0	158.00	2	161.50	161.00	-2	3,628	-0.05%
2022/01/07	0	158.50	2	158.50	157.00	-2	3,620	-0.05%
2022/01/06	8.3	162.20	1	162.00	161.00	7.3	3,598	0.20%
2022/01/05	4.1	171.98	5	171.30	173.50	-0.9	3,556	-0.03%
2022/01/04	0.2	173.04	8.1	171.01	171.00	-7.9	3,536	-0.22%
2022/01/03	8.2	174.30	12.1	173.16	169.50	-3.9	3,521	-0.11%
2021/12/30	186.2	181.17	163	181.28	174.50	23.1	3,488	0.66%	大買/大賣/
2021/12/29	48	168.71	49.1	170.36	178.00	-1.1	3,027	-0.04%
2021/12/28	12	156.00	15	155.91	162.00	-3	2,608	-0.12%
2021/12/27	170.1	144.95	160	141.88	147.50	10.1	2,492	0.41%	大買/大賣/
2021/12/24	9	133.94	11.1	135.22	141.50	-2.1	2,264	-0.09%
2021/12/23	20	125.98	20	126.58	129.00	0	2,090	0.00%
2021/12/22	12	125.83	20	125.20	128.00	-8	1,989	-0.40%
2021/12/21	49	126.04	46.1	123.44	116.50	2.9	1,837	0.16%
2021/12/20	12	117.46	16	119.00	123.00	-4	1,581	-0.25%
2021/12/17	17	111.76	20	112.13	112.00	-3	1,486	-0.20%
2021/12/16	24	108.69	16	105.38	109.50	8	1,414	0.57%
2021/12/15	16	103.47	16.1	101.80	104.00	-0.1	1,365	-0.01%
2021/12/14	15	98.61	3.1	99.43	99.30	11.9	1,345	0.88%
2021/12/13	13	104.85	16	107.19	104.50	-3	1,304	-0.23%
2021/12/10	10.3	105.59	14	105.93	105.00	-3.7	1,313	-0.28%
2021/12/09	16.1	102.75	21	101.63	101.00	-4.9	1,271	-0.39%
2021/12/08	0	0.00	16	99.81	101.00	-16	1,203	-1.33%
2021/12/07	2.1	92.91	6	93.78	92.10	-3.9	1,149	-0.34%
2021/12/06	5	92.48	4	93.68	93.80	1	1,125	0.09%
2021/12/03	2	87.30	20	87.04	87.70	-18	1,058	-1.70%
2021/11/30	6	80.60	0	0.00	80.10	6	1,008	0.60%
2021/11/29	2	79.70	1	78.80	80.00	1	985	0.10%
2021/11/26	4	80.98	0	0.00	80.50	4	976	0.41%
2021/11/24	12	83.36	0	0.00	83.60	12	956	1.25%
2021/11/23	5	88.46	3	86.57	83.50	2	939	0.21%
2021/11/22	0	0.00	1	83.00	82.90	-1	887	-0.11%
2021/11/19	1	82.70	10	82.30	81.90	-9	880	-1.02%
2021/11/18	3	81.73	1	82.70	81.80	2	872	0.23%
2021/11/17	1	82.80	1.2	82.06	82.60	-0.2	863	-0.02%
2021/11/16	14	84.02	2	82.10	82.10	12	849	1.41%
2021/11/15	0.1	85.20	2	84.00	83.70	-1.9	835	-0.23%
2021/11/12	6	81.27	1	83.10	83.50	5	809	0.62%
2021/11/11	15	88.10	12	87.13	83.60	3	773	0.39%
2021/11/10	52.1	92.79	49	92.39	89.20	3.1	672	0.45%
2021/11/09	3	85.50	8	85.28	88.10	-5	456	-1.09%
2021/11/08	20.1	88.99	16	87.75	80.10	4.1	413	0.99%
2021/11/05	0	0.00	4	86.40	86.40	-4	305	-1.31%
2021/11/04	10	78.60	0	0.00	78.60	10	263	3.80%
2021/11/01	2	70.10	0	70.90	70.60	2	232	0.86%
2021/10/29	0	0.00	1	69.10	69.50	-1	227	-0.44%
2021/10/25	6	70.15	0	0.00	69.90	6	221	2.71%
2021/10/18	1	71.40	0	0.00	71.00	1	212	0.47%
2021/10/15	0	0.00	0.1	68.10	68.80	-0.1	203	-0.03%
2021/10/12	0	0.00	2	67.50	67.70	-2	195	-1.03%
2021/10/06	1	66.30	0	0.00	66.70	1	178	0.56%
2021/10/04	1	65.50	3	65.37	65.20	-2	170	-1.17%
2021/09/29	1	67.20	0	0.00	67.30	1	164	0.61%
2021/09/27	1	69.80	0	0.00	69.20	1	162	0.62%
2021/09/17	0	0.00	0.1	68.50	68.10	-0.1	148	-0.07%
2021/09/15	2.3	74.03	4.1	74.56	70.30	-1.8	135	-1.30%
2021/09/14	2	73.00	2	72.30	72.00	0	83	0.00%
2021/09/10	0	0.00	1	65.30	65.10	-1	43	-2.29%
2021/09/08	1	61.80	0.1	62.80	62.80	0.9	38	2.46%
2021/08/27	2	60.20	0	0.00	61.80	2	35	5.62%
2021/08/23	2	60.20	0	0.00	60.60	2	35	5.60%
2021/07/20	1	64.90	0	0.00	64.80	1	53	1.87%
2021/07/12	0.1	64.70	0	0.00	64.80	0.1	70	0.10%
2021/07/05	0.1	65.40	0	0.00	65.80	0.1	79	0.09%
2021/05/26	0	0.00	1	62.40	62.40	-1	131	-0.76%
2021/05/17	1	59.00	0	0.00	57.40	1	144	0.69%
2021/05/04	0	0.00	1	66.50	65.70	-1	147	-0.68%
2021/04/22	0	0.00	2	68.20	68.50	-2	140	-1.42%
2021/04/21	1	68.70	0	0.00	68.30	1	136	0.73%
2021/04/14	0	0.00	15	66.77	66.60	-15	129	-11.57%
2021/04/13	0	0.00	1	68.20	67.80	-1	127	-0.78%
2021/04/08	0	0.00	0	68.30	68.30	0	127	-0.03%
2021/04/01	0	0.00	10	66.81	67.80	-10	118	-8.45%
2021/03/30	5	65.50	0	0.00	65.50	5	111	4.49%
2021/03/22	0.1	65.00	0	0.00	64.70	0.1	111	0.06%
2021/03/11	7	64.97	0	0.00	64.80	7	121	5.77%
2021/03/10	5	63.80	0	0.00	64.10	5	133	3.76%
2021/03/08	0	0.00	1	64.00	63.00	-1	133	-0.75%
2021/03/05	0	0.00	1	62.90	63.00	-1	133	-0.75%
2021/03/03	0	0.00	10	62.59	62.80	-10	133	-7.49%
2021/02/23	0	0.00	1	63.00	63.40	-1	133	-0.75%
2021/02/19	12	64.44	1	64.50	63.90	11	145	7.57%
2021/02/17	0	0.00	0.2	61.50	61.50	-0.2	139	-0.13%
2021/01/29	1	57.30	1	57.20	57.10	0	136	0.00%
2021/01/28	1	58.00	0	0.00	57.60	1	134	0.74%
2021/01/26	1	59.80	0	0.00	59.80	1	130	0.76%
2021/01/15	1	62.50	0	0.00	62.50	1	125	0.80%
2021/01/12	0	0.00	1	62.90	62.90	-1	122	-0.81%
2021/01/11	1	64.80	0	0.00	63.80	1	121	0.83%
2020/12/15	3	65.80	0.1	65.50	65.10	3	124	2.38%
2020/12/14	7	66.14	0	0.00	66.10	7	124	5.63%
2020/12/11	0	67.00	1	65.60	66.40	-1	126	-0.78%
2020/12/10	2	67.80	0	68.50	67.60	2	127	1.55%
2020/12/08	0	0.00	0.1	66.40	65.70	-0.1	122	-0.04%
2020/12/07	2.1	64.52	1	64.60	64.60	1.1	120	0.93%
2020/12/04	1	65.40	2	65.05	65.30	-1	119	-0.84%
2020/11/26	0	0.00	1	69.80	70.30	-1	115	-0.86%
2020/11/23	1	69.90	0	0.00	69.70	1	118	0.84%
2020/11/18	1	72.70	2	71.60	72.70	-1	120	-0.83%
2020/11/17	1	68.00	0	0.00	68.60	1	111	0.90%
2020/10/16	0	0.00	1	68.70	68.70	-1	444	-0.22%
2020/10/08	1	68.10	0	0.00	67.70	1	475	0.21%
2020/09/29	0	0.00	1	64.60	65.00	-1	508	-0.20%
2020/09/25	2	62.90	0	0.00	62.60	2	544	0.37%
2020/08/31	3	71.37	1	70.80	70.80	2	514	0.39%
2020/08/27	2	71.85	2	71.50	70.30	0	511	0.00%
2020/08/20	1	66.10	0	0.00	66.80	1	506	0.20%
2020/08/17	0	0.00	2	71.90	73.00	-2	491	-0.41%
2020/08/13	3	70.53	1	70.80	70.20	2	481	0.42%
2020/08/11	0	0.00	2	72.95	73.40	-2	460	-0.43%
2020/08/07	0	0.00	1	76.40	75.80	-1	445	-0.22%
2020/07/31	1	80.00	0	0.00	81.30	1	395	0.25%
2020/07/30	0	0.00	1	80.20	80.20	-1	385	-0.26%
2020/07/29	1	78.40	0	0.00	80.00	1	368	0.27%
2020/07/28	3	77.03	0	0.00	75.10	3	339	0.88%
2020/07/22	10	67.60	12	68.30	68.30	-2	198	-1.01%
2020/07/21	5	61.66	10	61.45	62.10	-5	172	-2.90%
2020/07/20	0	0.00	2	60.70	60.90	-2	164	-1.21%
2020/07/17	4	60.00	5	60.82	59.90	-1	157	-0.63%
2020/07/15	2	57.70	0	0.00	57.50	2	139	1.44%
2020/07/09	0	0.00	3	61.50	57.60	-3	118	-2.53%
2020/07/08	0	0.00	2	60.00	59.80	-2	107	-1.86%
2020/07/07	6	61.05	0	0.00	60.00	6	98	6.10%
2020/06/30	0	0.00	1	51.50	51.20	-1	49	-2.02%
2020/06/29	1	51.00	0	0.00	51.10	1	47	2.10%
2020/05/20	0	0.00	1	46.00	46.00	-1	31	-3.22%
2020/05/07	0	0.00	2	46.00	46.00	-2	32	-6.08%
2020/04/27	0	0.00	1	44.00	44.10	-1	35	-2.83%
2020/03/02	0	0.00	3	46.60	46.90	-3	59	-5.02%
2020/02/27	0	0.00	2	47.00	46.60	-2	59	-3.36%
2020/02/17	5	46.35	0	0.00	46.40	5	56	8.83%
2020/01/03	2	49.70	0	0.00	48.85	2	42	4.74%
2020/01/02	0	0.00	1	50.00	49.70	-1	40	-2.48%
2019/12/30	1	50.00	0	0.00	50.00	1	39	2.55%
2019/12/26	0	0.00	1	49.80	49.80	-1	37	-2.69%
2019/12/25	0	0.00	1	50.30	50.50	-1	36	-2.77%
2019/12/24	4	51.15	0	0.00	50.50	4	33	11.93%
2019/06/13	0	0.00	1	46.00	46.00	-1	31	-3.16%
2019/03/15	0	0.00	2	46.45	46.70	-2	39	-5.04%
2019/01/14	2	39.00	0	0.00	38.95	2	22	9.09%
2018/07/18	0	0.00	1	48.45	48.30	-1	83	-1.20%
2018/07/02	0	0.00	1	56.80	55.80	-1	77	-1.29%
2018/06/29	1	55.10	0	0.00	56.60	1	71	1.39%
2018/02/07	0	0.00	6	51.00	50.60	-6	246	-2.44%
2018/02/06	0	0.00	10	49.00	48.40	-10	244	-4.09%
2018/02/01	1	56.00	0	0.00	56.20	1	251	0.40%