健和興 (3003)-凱基-長庚券商分點個股進出

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
75.8
漲跌
▼0.1
漲幅
-0.13%
成交量
1,750張
產業
上市電子零組件類股
650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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/04/30	1	76.50	1	76.50	75.80	0	540	0.00%
2024/04/29	0	0.00	1	76.00	75.90	-1	513	-0.19%
2024/04/26	0	0.00	1	72.50	73.50	-1	469	-0.21%
2024/04/25	1	71.90	0	0.00	71.80	1	431	0.23%
2024/04/23	1	72.20	1	70.90	71.20	0	423	0.00%
2024/04/19	14	70.32	1	70.10	70.80	13	376	3.46%
2024/04/18	8	70.24	0	0.00	71.10	8	359	2.23%
2024/04/17	0	0.00	3	70.37	71.70	-3	343	-0.87%
2024/04/16	2	68.70	2	69.20	68.50	0	324	0.00%
2024/04/15	0	0.00	3	69.90	70.20	-3	314	-0.95%
2024/04/12	0	0.00	20	68.97	68.90	-20	300	-6.65%
2024/04/11	0	0.00	2	68.60	68.50	-2	294	-0.68%
2024/04/10	0	0.00	12	68.65	68.60	-12	292	-4.10%
2024/04/09	2	68.00	123	67.90	68.10	-121	292	-41.37%	大賣/鉅額交易
2024/03/26	1	70.50	0	0.00	69.60	1	279	0.36%
2024/03/19	1	68.80	2	69.20	68.90	-1	293	-0.34%
2024/03/08	0	0.00	1	68.32	68.40	-1	303	-0.34%
2024/02/29	1	71.10	3	71.40	71.10	-2	294	-0.68%
2024/02/27	3	71.27	0	0.00	70.70	3	291	1.03%
2024/02/21	0	0.00	4	71.50	72.20	-4	282	-1.41%
2024/02/20	2	72.60	0	0.00	71.50	2	279	0.72%
2024/02/19	2	72.40	2	73.00	72.50	0	277	0.00%
2024/01/31	0	68.70	0	0.00	68.20	0	246	0.01%
2024/01/11	2	68.90	0	0.00	69.20	2	281	0.71%
2023/12/18	0	0.00	2	73.70	72.60	-2	332	-0.60%
2023/12/15	0	0.00	3	73.00	72.60	-3	325	-0.92%
2023/12/14	0	0.00	10	72.45	72.40	-10	328	-3.04%
2023/12/13	0	0.00	2	72.50	72.30	-2	338	-0.59%
2023/12/11	0	0.00	1	72.20	72.10	-1	419	-0.24%
2023/11/28	0	0.00	1	71.70	72.00	-1	451	-0.22%
2023/11/27	0	0.00	2	71.50	71.40	-2	459	-0.44%
2023/11/20	0	0.00	4	71.30	71.10	-4	500	-0.80%
2023/11/16	2	70.00	0	0.00	70.50	2	504	0.40%
2023/11/15	0	0.00	1	69.80	69.60	-1	503	-0.20%
2023/11/10	0	0.00	1	69.00	68.90	-1	509	-0.20%
2023/10/31	0	0.00	1	68.00	66.80	-1	577	-0.17%
2023/10/25	3	69.00	0	0.00	68.60	3	680	0.44%
2023/10/19	2	70.15	0	0.00	69.90	2	724	0.28%
2023/10/18	2	70.00	0	0.00	72.40	2	728	0.27%
2023/10/17	2	71.70	1	71.20	71.00	1	724	0.14%
2023/10/16	1	70.70	0	0.00	70.10	1	737	0.14%
2023/10/06	0	0.00	5	71.50	71.50	-5	835	-0.60%
2023/10/03	0	0.00	1	72.30	72.40	-1	889	-0.11%
2023/09/20	0	0.00	1	73.10	73.30	-1	1,054	-0.09%
2023/09/19	3	73.50	0	0.00	73.70	3	1,081	0.28%
2023/09/18	2	73.65	2	74.10	74.10	0	1,138	0.00%
2023/09/15	3	74.93	3	74.73	74.80	0	1,207	0.00%
2023/09/14	16	74.26	2	73.20	74.20	14	1,178	1.19%
2023/09/07	1	71.90	0	0.00	71.70	1	1,380	0.07%
2023/08/31	1	73.50	10	72.90	73.40	-9	1,845	-0.49%
2023/08/28	1	70.00	0	0.00	70.00	1	1,948	0.05%
2023/08/24	1	70.20	0	0.00	70.10	1	1,967	0.05%
2023/08/17	1	71.10	0	0.00	72.10	1	2,122	0.05%
2023/08/10	0.1	73.60	0	0.00	73.20	0.1	2,444	0.00%
2023/08/09	1	75.60	0	0.00	75.00	1	2,447	0.04%
2023/08/07	1.1	75.62	0	0.00	76.50	1.1	2,434	0.05%
2023/08/01	0	78.00	0	0.00	77.80	0	2,440	0.00%
2023/07/31	0.3	80.30	0	0.00	78.60	0.3	2,444	0.01%
2023/07/28	1	82.50	0	0.00	80.00	1	2,431	0.04%
2023/07/27	0	0.00	2	77.10	77.90	-2	2,368	-0.08%
2023/07/25	2	76.80	0	0.00	77.80	2	2,373	0.08%
2023/07/24	3	76.10	0	0.00	76.10	3	2,373	0.13%
2023/07/19	0.5	81.00	0	0.00	78.90	0.5	2,390	0.02%
2023/07/11	3	81.00	0	0.00	81.20	3	2,602	0.12%
2023/07/10	1	82.30	0	0.00	81.90	1	2,630	0.04%
2023/07/07	5	82.60	0	0.00	82.00	5	2,634	0.19%
2023/07/06	5	84.10	0	0.00	84.10	5	2,618	0.19%
2023/07/04	10	84.90	7	84.57	84.60	3	2,572	0.12%
2023/07/03	10	83.60	0	0.00	83.80	10	2,548	0.39%
2023/06/29	0	0.00	2	82.60	82.30	-2	2,501	-0.08%
2023/06/27	0	0.00	45	81.33	81.50	-45	2,465	-1.83%
2023/06/20	0	0.00	1	83.60	84.70	-1	2,288	-0.04%
2023/06/16	1	84.40	0	0.00	84.30	1	2,236	0.04%
2023/06/14	0	0.00	2	83.90	84.50	-2	2,193	-0.09%
2023/06/13	1	87.20	1	87.90	87.20	0	2,124	0.00%
2023/06/12	9	87.23	6	87.33	87.60	3	2,033	0.15%
2023/06/09	1	84.90	18	84.70	84.90	-17	1,871	-0.91%
2023/06/08	7	82.04	0	0.00	81.80	7	1,754	0.40%
2023/06/07	8	82.71	7	83.34	84.20	1	1,702	0.06%
2023/06/06	0	0.00	4	81.05	80.50	-4	1,603	-0.25%
2023/06/05	0	0.00	1	82.70	80.60	-1	1,604	-0.06%
2023/06/02	0	0.00	1	82.10	81.00	-1	1,579	-0.06%
2023/06/01	1	80.20	5	80.92	80.70	-4	1,520	-0.26%
2023/05/31	0	0.00	2	79.35	79.50	-2	1,483	-0.13%
2023/05/26	3	79.10	1	78.50	78.10	2	1,429	0.14%
2023/05/25	0	0.00	1	81.00	80.10	-1	1,401	-0.07%
2023/05/24	0	0.00	3	80.30	79.70	-3	1,354	-0.22%
2023/05/23	2	78.20	2	78.95	78.80	0	1,309	0.00%
2023/05/22	3	78.37	0	0.00	78.30	3	1,294	0.23%
2023/05/19	87	80.36	2	82.15	78.60	85	1,267	6.71%
2023/05/18	1	79.00	7	81.93	82.30	-6	1,118	-0.54%
2023/05/11	3	72.50	0	0.00	72.40	3	934	0.32%
2023/05/09	5	74.14	0	0.00	73.50	5	928	0.54%
2023/05/08	14	76.95	12	77.11	76.50	2	909	0.22%
2023/05/05	80	77.04	2	77.30	77.10	78	905	8.62%
2023/05/02	12	77.40	0	0.00	77.20	12	894	1.34%
2023/04/25	1	74.80	4	77.40	75.00	-3	859	-0.35%
2023/04/24	1	75.40	0	0.00	75.80	1	829	0.12%
2023/04/21	15	76.22	16	75.90	76.30	-1	814	-0.12%
2023/04/20	4	78.65	1	80.30	78.30	3	772	0.39%
2023/04/19	2	79.40	4	79.58	79.20	-2	709	-0.28%
2023/04/18	3	77.20	3	77.10	76.50	0	612	0.00%
2023/04/17	8	78.24	0	78.10	78.40	8	581	1.37%
2023/04/14	3	76.80	1	77.61	77.80	2	535	0.37%
2023/04/13	0	0.00	0	75.70	74.20	0	452	0.00%
2023/03/29	0	0.00	1	70.40	70.50	-1	372	-0.27%
2023/03/28	0	0.00	10	70.50	70.30	-10	377	-2.65%
2023/03/21	1	71.20	0	0.00	70.70	1	379	0.26%
2023/03/20	10	69.80	0	0.00	69.90	10	376	2.66%
2023/03/17	1	70.00	0	0.00	69.80	1	377	0.27%
2023/03/09	1	76.00	0	0.00	75.60	1	383	0.26%
2023/03/08	0	0.00	19	75.50	75.50	-19	359	-5.28%
2023/02/24	0	0.00	1.1	72.00	71.80	-1.1	362	-0.30%
2023/02/20	1.1	73.39	0	0.00	73.60	1.1	386	0.28%
2023/02/17	2	71.80	0	0.00	71.80	2	387	0.52%
2023/02/03	0	0.00	1	73.30	73.00	-1	447	-0.22%
2023/01/30	0	70.10	2	69.70	70.00	-2	452	-0.44%
2023/01/16	3	67.70	0	0.00	67.70	3	457	0.66%
2023/01/12	5	69.04	0	0.00	68.70	5	468	1.07%
2023/01/11	1	69.80	0	0.00	69.80	1	473	0.21%
2022/12/22	1	70.30	0	0.00	70.20	1	598	0.17%
2022/12/16	1	72.70	0	0.00	72.20	1	655	0.15%
2022/12/07	4	72.10	0	0.00	72.00	4	783	0.51%
2022/12/05	0	0.00	0	76.10	75.80	0	783	0.00%
2022/12/02	0	0.00	0	75.60	75.00	0	784	0.00%
2022/11/29	7	74.26	0	0.00	74.00	7	841	0.83%
2022/11/28	1	73.70	0	0.00	73.70	1	845	0.12%
2022/11/18	0	73.00	0	0.00	72.60	0	1,095	0.00%
2022/11/16	0	0.00	4	73.10	72.20	-4	1,103	-0.36%
2022/11/11	0	0.00	2	70.90	70.70	-2	1,104	-0.18%
2022/11/09	4	72.50	0	0.00	72.50	4	1,154	0.35%
2022/11/08	1	70.90	0	0.00	70.80	1	1,211	0.08%
2022/10/06	0	73.40	0	0.00	73.60	0	1,942	0.00%
2022/09/22	3	78.10	0	0.00	78.10	3	1,951	0.15%
2022/09/21	1	77.90	0	0.00	77.80	1	1,956	0.05%
2022/09/16	1	81.00	0	0.00	79.40	1	1,934	0.05%
2022/09/07	0	76.10	0	0.00	75.50	0	1,919	0.00%
2022/09/02	0	0.00	0.1	82.10	82.10	-0.1	1,864	0.00%
2022/09/01	5	82.40	0	0.00	82.10	5	1,858	0.27%
2022/08/30	0	0.00	1	83.50	83.30	-1	1,845	-0.05%
2022/08/29	6	82.30	7	82.29	82.50	-1	1,841	-0.05%
2022/08/26	11	86.55	1	88.00	86.60	10	1,785	0.56%
2022/08/25	0	0.00	1	82.80	86.30	-1	1,696	-0.06%
2022/08/24	2	83.10	0	0.00	82.00	2	1,636	0.12%
2022/08/17	3	84.13	0	0.00	83.60	3	1,640	0.18%
2022/08/16	0	0.00	2	84.80	84.80	-2	1,622	-0.12%
2022/08/15	1	84.30	28	83.85	84.60	-27	1,585	-1.70%
2022/08/12	4	82.88	3	83.60	82.60	1	1,528	0.07%
2022/08/11	3	82.77	2	81.85	83.40	1	1,512	0.07%
2022/08/10	2	81.20	0	0.00	81.60	2	1,509	0.13%
2022/08/09	5	81.62	0	0.00	81.80	5	1,524	0.33%
2022/08/08	6	81.88	0	0.00	82.50	6	1,521	0.39%
2022/08/05	11	82.98	9	81.69	81.80	2	1,507	0.13%
2022/08/04	0	0.00	5	80.00	81.30	-5	1,485	-0.34%
2022/08/03	1	81.40	1	80.30	80.30	0	1,472	0.00%
2022/08/02	0	0.00	2	81.70	82.30	-2	1,458	-0.14%
2022/07/29	1	83.80	1	83.70	83.80	0	1,449	0.00%
2022/07/28	2	82.95	2.1	83.26	83.20	-0.1	1,409	0.00%
2022/07/27	2	82.40	5	82.18	82.70	-3	1,340	-0.22%
2022/07/26	2	79.80	1	79.80	80.00	1	1,295	0.08%
2022/07/25	3	80.00	2	80.50	80.50	1	1,282	0.08%
2022/07/22	5	81.40	1	82.80	80.60	4	1,250	0.32%
2022/07/21	10	80.26	10	81.06	81.50	0	1,218	0.00%
2022/07/20	4	81.53	2	81.75	80.80	2	1,169	0.17%
2022/07/19	5	80.90	0	0.00	81.90	5	1,107	0.45%
2022/07/15	10	75.30	2	76.90	77.40	8	939	0.85%
2022/07/12	1	70.90	0	0.00	71.40	1	904	0.11%
2022/07/11	1	73.00	1	74.00	73.60	0	913	0.00%
2022/06/27	0	0.00	1	75.30	75.50	-1	955	-0.10%
2022/06/23	1	72.60	0	0.00	72.70	1	1,042	0.10%
2022/06/20	0	0.00	1	70.50	70.00	-1	1,137	-0.09%
2022/06/16	1	76.20	1.1	76.17	75.80	-0.1	1,116	-0.01%
2022/06/06	5	77.90	2	77.70	77.80	3	1,079	0.28%
2022/06/01	0	0.00	2	77.10	77.00	-2	1,110	-0.18%
2022/05/31	0	0.00	2	77.50	78.00	-2	1,105	-0.18%
2022/05/30	0	0.00	2	74.95	75.40	-2	1,090	-0.18%
2022/05/27	2	73.10	0	0.00	73.10	2	1,089	0.18%
2022/05/25	1	71.50	0	0.00	72.20	1	1,143	0.09%
2022/05/23	0	0.00	1	72.30	72.20	-1	1,213	-0.08%
2022/05/20	1	71.90	0	0.00	72.30	1	1,254	0.08%
2022/05/19	3	71.00	0	0.00	71.80	3	1,302	0.23%
2022/05/18	0	0.00	1	72.00	72.20	-1	1,315	-0.08%
2022/05/11	2	70.00	0	0.00	69.60	2	1,217	0.16%
2022/05/10	0	0.00	1	69.40	69.40	-1	1,219	-0.08%
2022/05/09	1.1	68.69	0	0.00	68.50	1.1	1,214	0.09%
2022/04/28	1	72.40	1	73.40	72.50	0	1,236	0.00%
2022/04/27	1	71.57	0	0.00	72.30	1	1,235	0.08%
2022/04/26	1	75.00	0	0.00	74.60	1	1,211	0.08%
2022/04/25	0	0.00	1	75.40	75.40	-1	1,211	-0.08%
2022/04/21	2	80.95	0	0.00	80.20	2	1,207	0.17%
2022/04/18	0.1	78.50	0	0.00	78.60	0.1	1,208	0.00%
2022/04/15	0.1	80.50	0	0.00	80.40	0.1	1,212	0.01%
2022/04/14	0	79.20	10	78.45	79.20	-10	1,221	-0.82%
2022/04/13	0	0.00	20	79.07	78.70	-20	1,228	-1.63%
2022/04/12	1	79.70	3	79.73	79.60	-2	1,223	-0.16%
2022/04/08	4	82.65	0	0.00	82.70	4	1,213	0.33%
2022/04/07	4	85.40	0	0.00	85.10	4	1,211	0.33%
2022/04/06	2	86.40	1	87.50	87.70	1	1,200	0.08%
2022/04/01	3	85.97	1	85.80	86.10	2	1,197	0.17%
2022/03/31	2	86.30	0	0.00	85.70	2	1,206	0.17%
2022/03/30	4	87.85	0	0.00	87.50	4	1,227	0.33%
2022/03/29	33	88.74	2	87.65	87.20	31	1,271	2.44%
2022/03/28	1	89.20	0	0.00	89.30	1	1,241	0.08%
2022/03/25	0	0.00	2	89.30	86.90	-2	1,184	-0.17%
2022/03/24	0	0.00	1	87.50	87.50	-1	1,100	-0.09%
2022/03/21	2	82.90	0	0.00	82.70	2	1,113	0.18%
2022/03/15	1.1	81.20	0	0.00	81.00	1.1	1,169	0.09%
2022/03/09	1	82.60	0	0.00	82.60	1	1,204	0.08%
2022/03/07	1	86.00	1	88.20	84.80	0	1,223	0.00%
2022/03/02	1	91.00	0	0.00	90.90	1	1,294	0.08%
2022/03/01	1	90.60	1	91.30	90.30	0	1,302	0.00%
2022/02/25	0	0.00	1	90.50	90.60	-1	1,330	-0.08%
2022/02/23	4	91.25	5	89.94	89.70	-1	1,352	-0.07%
2022/02/22	1	90.40	0	0.00	90.00	1	1,400	0.07%
2022/02/21	0	0.00	1	87.80	89.50	-1	1,458	-0.07%
2022/02/18	1	85.50	1	86.60	85.00	0	1,493	0.00%
2022/02/16	0	84.30	0	0.00	84.30	0	1,725	0.00%
2022/02/14	0	0.00	1	83.90	83.50	-1	1,885	-0.05%
2022/01/26	1	82.10	0	0.00	82.10	1	2,318	0.04%
2022/01/25	0	0.00	3	83.53	83.80	-3	2,561	-0.12%
2022/01/18	2	89.20	0	0.00	88.00	2	3,516	0.06%
2022/01/14	0	0.00	4	85.60	86.30	-4	3,773	-0.11%
2022/01/11	0	0.00	7	88.76	88.00	-7	4,422	-0.16%
2022/01/07	0	0.00	5	89.70	89.60	-5	4,486	-0.11%
2022/01/05	0	0.00	1	91.30	90.80	-1	4,490	-0.02%
2022/01/04	0	91.70	10	91.68	91.70	-10	4,498	-0.22%
2022/01/03	2	91.85	0	0.00	91.10	2	4,527	0.04%
2021/12/30	0	0.00	10	91.60	91.70	-10	4,579	-0.22%
2021/12/27	0	92.50	10	92.20	92.10	-10	4,659	-0.21%
2021/12/24	1	93.10	0	0.00	93.00	1	4,689	0.02%
2021/12/23	10	95.10	1.1	93.99	95.10	8.9	4,678	0.19%
2021/12/22	1	92.00	2	91.85	91.80	-1	4,664	-0.02%
2021/12/21	0	91.50	0	0.00	91.50	0	4,693	0.00%
2021/12/17	11	92.95	0	0.00	92.20	11	4,817	0.23%
2021/12/15	0	0.00	3	91.50	91.80	-3	4,935	-0.06%
2021/12/13	0	0.00	0.1	94.20	93.80	-0.1	4,989	0.00%
2021/12/06	0	0.00	1	93.40	92.90	-1	5,059	-0.02%
2021/12/03	0	92.60	2	92.40	92.50	-2	5,158	-0.04%
2021/12/01	1	93.90	0.1	93.00	93.70	0.9	5,527	0.02%
2021/11/30	1	92.30	0	0.00	93.30	1	5,552	0.02%
2021/11/29	1	91.80	0	0.00	91.80	1	5,632	0.02%
2021/11/26	4.1	91.83	2	92.60	91.10	2.1	5,643	0.04%
2021/11/25	1	94.89	6	94.20	93.60	-5	5,682	-0.09%
2021/11/24	9	93.62	11	93.54	93.60	-2	5,749	-0.03%
2021/11/23	4	94.40	0	0.00	94.50	4	5,933	0.07%
2021/11/22	0	96.85	0	0.00	96.40	0	6,085	0.00%
2021/11/19	12	99.57	0	0.00	97.60	12	6,495	0.18%
2021/11/18	0	0.00	7.1	100.29	99.90	-7.1	6,829	-0.10%
2021/11/17	10	98.50	7.1	98.80	98.30	2.9	6,955	0.04%
2021/11/16	1.1	99.71	7	99.21	97.60	-5.9	6,985	-0.09%
2021/11/15	3	97.57	2	99.65	100.50	1	6,924	0.01%
2021/11/12	6	97.47	14	98.72	97.40	-8	6,955	-0.12%
2021/11/11	0	95.20	0	0.00	94.20	0	6,996	0.00%
2021/11/10	1	95.80	0.6	95.63	95.50	0.4	7,004	0.01%
2021/11/09	0	0.00	14	96.64	96.40	-14	7,025	-0.20%
2021/11/08	2	95.58	2	94.21	94.10	0	6,991	0.00%
2021/11/05	0	95.40	1	94.60	96.00	-1	6,994	-0.01%
2021/11/04	6	97.55	8	99.83	96.40	-2	6,983	-0.03%
2021/11/03	6	97.83	0	0.00	97.60	6	7,054	0.09%
2021/11/02	17.1	98.12	16.1	97.83	98.20	1	7,103	0.01%
2021/11/01	11	100.33	18	99.48	101.50	-7	6,882	-0.10%
2021/10/29	4	96.85	2	96.50	96.90	2	6,737	0.03%
2021/10/28	7.1	95.08	1	95.00	94.20	6.1	6,634	0.09%
2021/10/27	16	98.46	5	97.76	97.50	11	6,530	0.17%
2021/10/26	25.6	100.05	20	99.91	97.80	5.6	6,410	0.09%
2021/10/25	3	98.27	11	97.95	98.40	-8	6,101	-0.13%
2021/10/22	1	94.50	3	95.23	95.90	-2	6,001	-0.03%
2021/10/21	9	97.06	1	93.80	94.90	8	5,997	0.13%
2021/10/20	10	97.41	5	96.78	96.60	5	5,837	0.09%
2021/10/19	6	92.97	13	93.72	93.00	-7	5,619	-0.12%
2021/10/15	0	0.00	1	88.60	88.20	-1	5,723	-0.02%
2021/10/13	1	85.50	0	0.00	85.00	1	5,824	0.02%
2021/10/08	0	0.00	1	89.80	89.70	-1	5,993	-0.02%
2021/10/07	2	89.30	15	89.03	89.70	-13	6,080	-0.21%
2021/10/06	15	85.75	1	85.50	84.80	14	6,403	0.22%
2021/10/01	1	84.10	0	0.00	84.00	1	6,721	0.01%
2021/09/29	1	86.80	1	86.00	86.40	0	6,924	0.00%
2021/09/24	1	92.70	4	92.88	92.90	-3	7,127	-0.04%
2021/09/23	2	92.30	4	93.63	93.50	-2	7,123	-0.03%
2021/09/22	2	89.40	0	0.00	89.30	2	7,123	0.03%
2021/09/17	5	88.62	1	89.60	90.30	4	7,204	0.06%
2021/09/16	1	87.60	0	0.00	86.10	1	7,370	0.01%
2021/09/15	0	0.00	2	85.70	85.60	-2	7,477	-0.03%
2021/09/14	0	0.00	3	87.10	86.60	-3	7,623	-0.04%
2021/09/13	0	0.00	2	86.65	86.60	-2	7,790	-0.03%
2021/09/08	10	87.20	4	88.73	87.30	6	8,338	0.07%
2021/09/07	8	92.33	2	93.15	91.20	6	8,332	0.07%
2021/09/06	2	97.60	13	98.47	97.50	-11	8,250	-0.13%
2021/09/03	8	93.46	0	0.00	93.50	8	8,082	0.10%
2021/09/02	3	92.70	2	93.60	92.60	1	8,057	0.01%
2021/09/01	7	96.23	0	0.00	96.00	7	7,982	0.09%
2021/08/31	4	98.23	1	96.70	96.30	3	7,992	0.04%
2021/08/30	22	98.16	17	96.84	97.00	5	8,003	0.06%
2021/08/27	18	98.11	5	97.86	97.50	13	7,950	0.16%
2021/08/26	12	103.04	17	102.03	103.00	-5	7,750	-0.06%
2021/08/25	16	102.81	13.6	104.44	104.00	2.5	7,591	0.03%
2021/08/24	10	101.00	18	101.88	102.50	-8	7,200	-0.11%
2021/08/23	10	94.56	7.2	96.01	98.00	2.8	6,866	0.04%
2021/08/20	3.5	90.50	3	90.40	92.50	0.5	6,756	0.01%
2021/08/19	4	91.58	1	87.50	87.50	3	6,756	0.04%
2021/08/17	4	88.20	4	88.73	87.90	0	6,778	0.00%
2021/08/16	1	84.00	3	84.73	84.80	-2	6,644	-0.03%
2021/08/13	0.1	89.00	0	0.00	88.60	0.1	6,632	0.00%
2021/08/12	0	0.00	1	91.50	92.00	-1	6,606	-0.02%
2021/08/11	3	88.57	2	89.95	89.20	1	6,589	0.02%
2021/08/10	0	0.00	8	90.39	91.10	-8	6,560	-0.12%
2021/08/09	20	94.63	16	94.59	92.40	4	6,582	0.06%
2021/08/06	3	92.50	6	94.13	91.80	-3	6,442	-0.05%
2021/08/05	2	91.25	0	0.00	90.20	2	6,356	0.03%
2021/08/03	2	91.80	2	92.50	92.10	0	6,468	0.00%
2021/08/02	2	92.30	2	91.50	92.70	0	6,484	0.00%
2021/07/30	6	91.87	0	0.00	89.80	6	6,495	0.09%
2021/07/29	0	0.00	10	91.48	92.60	-10	6,491	-0.15%
2021/07/27	4	93.30	3	92.27	90.30	1	6,507	0.02%
2021/07/26	3	93.37	0	0.00	93.00	3	6,493	0.05%
2021/07/23	3	93.17	0	0.00	92.50	3	6,524	0.05%
2021/07/22	3	92.77	8	92.89	94.20	-5	6,497	-0.08%
2021/07/21	1.1	89.06	4	90.98	90.50	-2.9	6,443	-0.05%
2021/07/20	3.1	86.69	1.3	86.84	86.70	1.8	6,462	0.03%
2021/07/19	1	89.30	1	90.30	90.30	0	6,465	0.00%
2021/07/16	8.3	90.91	1	90.70	90.20	7.3	6,516	0.11%
2021/07/15	8	88.66	3	90.03	91.70	5	6,505	0.08%
2021/07/14	4.1	89.01	9	88.79	88.20	-4.9	6,499	-0.08%
2021/07/13	16.1	97.41	22	96.42	93.50	-6	6,591	-0.09%
2021/07/12	12	96.64	10.1	97.19	97.90	1.9	6,350	0.03%
2021/07/09	7.1	89.37	10	89.64	89.00	-2.9	6,326	-0.05%
2021/07/08	4	88.78	17	89.14	89.00	-13	6,355	-0.20%
2021/07/07	17	88.41	12	88.57	87.30	5	6,379	0.08%
2021/07/06	13	88.20	9	88.87	88.80	4	6,515	0.06%
2021/07/05	10	85.99	4	87.00	87.80	6	6,438	0.09%
2021/07/02	1	86.20	4	85.75	86.20	-3	6,500	-0.05%
2021/07/01	2	83.60	3	82.67	81.50	-1	6,690	-0.01%
2021/06/29	2	83.50	9	83.42	84.00	-7	6,752	-0.10%
2021/06/28	4	86.28	2	87.10	85.50	2	6,672	0.03%
2021/06/25	5	86.80	15	88.81	86.60	-10	6,619	-0.15%
2021/06/24	6	85.35	2	84.90	85.40	4	6,408	0.06%
2021/06/23	0	85.50	7	84.86	85.20	-7	6,305	-0.11%
2021/06/22	14	83.57	5	83.50	81.80	9	6,205	0.15%
2021/06/21	10	82.64	10	82.75	83.50	0	6,049	0.00%
2021/06/18	18	81.54	12.1	81.35	81.50	5.9	5,942	0.10%
2021/06/17	14	78.19	3	78.87	77.80	11	5,761	0.19%
2021/06/16	2	77.45	0	0.00	76.90	2	5,735	0.03%
2021/06/15	0	0.00	1.6	75.25	77.50	-1.6	5,772	-0.03%
2021/06/11	1	74.80	2	74.95	74.70	-1	5,727	-0.02%
2021/06/10	0	0.00	1	73.50	73.30	-1	5,872	-0.02%
2021/06/09	2.1	73.95	1	73.30	73.20	1.1	5,870	0.02%
2021/06/08	1	74.60	0	0.00	74.60	1	5,857	0.02%
2021/06/07	2	74.20	5	74.00	76.30	-3	5,820	-0.05%
2021/06/04	8	73.48	1	72.10	72.10	7	5,741	0.12%
2021/06/03	0	0.00	1	74.80	73.90	-1	5,719	-0.02%
2021/06/01	4	74.05	2	74.50	74.90	2	5,666	0.04%
2021/05/31	1	74.40	0	0.00	74.20	1	5,624	0.02%
2021/05/28	1	73.30	4	73.30	72.60	-3	5,546	-0.05%
2021/05/27	1	70.50	0	0.00	69.80	1	5,451	0.02%
2021/05/26	1	69.50	0	0.00	67.80	1	5,361	0.02%
2021/05/21	1	64.70	4	63.48	64.00	-3	5,230	-0.06%
2021/05/18	0	0.00	6	61.92	63.00	-6	5,490	-0.11%
2021/05/17	5	57.56	3	59.13	57.60	2	5,559	0.04%
2021/05/14	2.1	62.32	3	63.23	62.50	-0.9	5,520	-0.02%
2021/05/13	2	62.40	0	0.00	64.00	2	5,491	0.04%
2021/05/12	4	67.30	4	70.05	66.10	0	5,467	0.00%
2021/05/11	1	70.00	3	68.87	68.10	-2	5,427	-0.04%
2021/05/10	6	72.90	4	72.60	72.00	2	5,421	0.04%
2021/05/07	2	74.80	0	0.00	74.90	2	5,478	0.04%
2021/05/06	1	72.50	1	72.11	72.30	0	5,521	0.00%
2021/05/04	2.1	71.10	3	71.47	71.80	-0.9	5,767	-0.02%
2021/05/03	0.1	73.00	0.1	75.00	74.20	0	5,790	0.00%
2021/04/29	1.1	77.40	0	0.00	75.70	1.1	5,855	0.02%
2021/04/28	2	78.30	1	77.10	78.50	1	5,973	0.02%
2021/04/27	3.1	78.29	2.5	78.16	77.20	0.6	6,263	0.01%
2021/04/26	12	78.80	12	78.38	78.90	0	6,979	0.00%
2021/04/23	2	77.30	2	77.10	77.50	0	7,193	0.00%
2021/04/22	2.1	75.38	4	74.90	73.10	-1.9	7,253	-0.03%
2021/04/21	1	77.90	21.2	79.22	76.50	-20.2	7,164	-0.28%
2021/04/20	25.1	77.75	3.1	77.39	77.70	22	7,088	0.31%
2021/04/19	4	76.00	10	77.51	76.40	-6	7,014	-0.09%
2021/04/16	2	73.90	20.2	73.99	74.40	-18.2	6,815	-0.27%
2021/04/15	1.1	73.16	8.5	73.60	71.90	-7.4	6,707	-0.11%
2021/04/14	4.1	70.20	0.1	69.80	70.30	4	6,525	0.06%
2021/04/13	6.2	70.42	4	70.08	69.50	2.2	6,467	0.03%
2021/04/12	7.2	73.32	16	71.53	71.00	-8.8	6,414	-0.14%
2021/04/09	6	68.35	3	68.97	67.90	3	6,332	0.05%
2021/04/08	8	69.00	3	70.83	69.00	5	6,434	0.08%
2021/04/07	34.1	68.76	16	68.39	67.20	18.1	6,355	0.28%
2021/04/06	2	63.10	2	66.50	66.50	0	6,081	0.00%
2021/04/01	6.5	60.38	1	60.20	60.50	5.5	6,100	0.09%
2021/03/31	2	60.10	5	59.80	59.50	-3	6,154	-0.05%
2021/03/30	0	0.00	6	60.33	60.30	-6	6,138	-0.10%
2021/03/26	0	0.00	1	59.50	59.40	-1	6,038	-0.02%
2021/03/25	5	60.40	1	59.70	58.80	4	6,013	0.07%
2021/03/24	0	0.00	15	58.70	58.60	-15	5,953	-0.25%
2021/03/23	14	58.92	2	59.00	58.20	12	5,917	0.20%
2021/03/22	25	61.03	32	59.95	60.20	-7	5,817	-0.12%
2021/03/19	0	0.00	5	59.88	60.10	-5	5,686	-0.09%
2021/03/18	3	59.17	18	59.57	60.60	-15	5,595	-0.27%
2021/03/17	15	58.00	0	0.00	58.20	15	5,471	0.27%
2021/03/16	18	58.82	13	59.38	58.80	5	5,433	0.09%
2021/03/15	0	0.00	2	56.00	56.10	-2	5,270	-0.04%
2021/03/12	3	55.73	0	0.00	55.20	3	5,273	0.06%
2021/03/05	0	0.00	2	54.10	54.60	-2	5,248	-0.04%
2021/03/02	11	55.27	1	55.70	54.00	10	5,294	0.19%
2021/02/24	7	57.67	11	57.05	55.50	-4	5,348	-0.07%
2021/02/22	4	58.93	3	58.87	58.80	1	5,289	0.02%
2021/02/19	5	57.49	2	57.30	57.40	3	5,130	0.06%
2021/02/18	10	56.24	8	55.85	56.20	2	5,046	0.04%
2021/02/17	4.1	53.28	6	54.30	55.30	-1.9	4,964	-0.04%
2021/02/04	0.1	51.20	0	0.00	50.90	0.1	4,831	0.00%
2021/02/03	0	0.00	1	52.40	51.40	-1	4,841	-0.02%
2021/02/02	2	52.05	0	0.00	52.70	2	4,888	0.04%
2021/02/01	0	0.00	2	51.40	51.00	-2	4,848	-0.04%
2021/01/29	4	53.80	4	55.05	53.00	0	4,785	0.00%
2021/01/28	1	56.00	1	57.00	55.60	0	4,688	0.00%
2021/01/27	3	56.90	0	0.00	56.80	3	4,582	0.07%
2021/01/26	16	56.16	21	56.45	55.30	-5	4,442	-0.11%
2021/01/25	17	55.84	11	55.34	55.00	6	4,231	0.14%
2021/01/22	9	55.93	9	55.04	57.40	0	4,107	0.00%
2021/01/21	10.2	57.82	7	57.37	56.10	3.2	3,967	0.08%
2021/01/20	15	58.80	11	58.07	58.10	4	3,767	0.11%
2021/01/19	24.2	60.60	37	60.48	59.30	-12.8	3,400	-0.38%
2021/01/18	4	56.68	3	57.10	57.20	1	2,591	0.04%
2021/01/15	4	52.00	1	52.00	52.00	3	2,213	0.14%
2021/01/14	0	0.00	5	47.20	47.35	-5	2,041	-0.24%
2021/01/13	0	0.00	6	47.03	46.55	-6	2,016	-0.30%
2021/01/12	2	46.80	3	46.75	46.05	-1	1,997	-0.05%
2021/01/11	26	47.70	20	47.39	47.70	6	1,964	0.31%
2021/01/08	0	0.00	17	46.53	46.50	-17	1,946	-0.87%
2021/01/07	12	48.54	2	48.85	47.55	10	1,912	0.52%
2021/01/06	1	47.25	0	0.00	47.00	1	1,872	0.05%
2021/01/05	2	49.33	5	48.95	48.70	-3	1,799	-0.17%
2021/01/04	4	50.73	1	49.90	49.40	3	1,749	0.17%
2020/12/31	15	47.92	12	48.85	49.15	3	1,599	0.19%
2020/12/30	25	46.44	55	46.71	47.20	-30	1,403	-2.14%
2020/12/29	14	44.98	19	45.70	45.00	-5	1,275	-0.39%
2020/12/28	11	46.70	7	47.01	45.90	4	1,235	0.32%
2020/12/25	21	44.59	8	44.29	46.70	13	1,091	1.19%
2020/12/24	11	42.70	13	42.56	42.65	-2	952	-0.21%
2020/12/23	6	41.23	1	41.45	41.35	5	941	0.53%
2020/12/22	0	0.00	8	42.10	41.30	-8	948	-0.84%
2020/12/21	1	41.60	0	0.00	41.75	1	954	0.10%
2020/12/18	2	42.05	0	0.00	41.95	2	953	0.21%
2020/12/17	1	42.30	0	0.00	42.60	1	956	0.10%
2020/12/16	0	0.00	4	42.58	42.50	-4	961	-0.42%
2020/12/15	4	42.05	0	0.00	41.85	4	961	0.42%
2020/12/14	0	0.00	11	42.85	43.05	-11	957	-1.15%
2020/12/11	7	42.78	5	42.32	42.70	2	964	0.21%
2020/12/10	16	43.33	15	43.84	43.00	1	960	0.10%
2020/12/09	16	44.13	12	43.90	44.50	4	939	0.43%
2020/12/08	16	44.15	1	44.05	43.80	15	918	1.63%
2020/11/24	5	43.39	4	43.15	43.25	1	980	0.10%
2020/11/23	1	43.60	1	43.60	43.55	0	949	0.00%
2020/11/20	23	43.30	25	42.77	42.60	-2	878	-0.23%
2020/11/10	6	42.08	8	42.06	41.70	-2	818	-0.24%
2020/11/09	0	0.00	7	40.10	40.25	-7	737	-0.95%
2020/11/05	2	39.20	0	0.00	38.80	2	727	0.28%
2020/11/04	5	38.45	1	39.50	39.15	4	762	0.52%
2020/11/03	0	0.00	2	38.25	38.65	-2	778	-0.26%
2020/10/30	2	37.80	0	0.00	37.60	2	840	0.24%
2020/10/28	5	38.40	0	0.00	38.40	5	842	0.59%
2020/10/20	2	39.13	0	0.00	39.10	2	909	0.22%
2020/10/16	1	39.35	0	0.00	38.80	1	923	0.11%
2020/10/12	1	39.00	0	0.00	38.80	1	951	0.11%
2020/10/07	0	0.00	2	39.78	39.85	-2	976	-0.20%
2020/09/30	1	39.20	0	0.00	39.20	1	1,052	0.10%
2020/09/25	6	39.68	0	0.00	38.60	6	1,232	0.49%
2020/09/23	1	40.75	0	0.00	40.50	1	1,391	0.07%
2020/09/21	0	0.00	1	42.45	42.15	-1	1,517	-0.07%
2020/09/18	0	0.00	17	42.16	42.20	-17	1,514	-1.12%
2020/09/15	10	41.93	0	0.00	41.90	10	1,510	0.66%
2020/09/08	0	0.00	1	41.45	41.35	-1	1,555	-0.06%
2020/09/07	1	42.75	3	43.23	41.70	-2	1,561	-0.13%
2020/09/02	2	42.15	15	42.22	41.90	-13	1,563	-0.83%
2020/09/01	24	43.96	6	42.90	42.85	18	1,551	1.16%
2020/08/31	9	41.66	3	43.05	43.60	6	1,445	0.42%
2020/08/27	0	0.00	2	41.40	41.10	-2	1,413	-0.14%
2020/08/26	2	40.93	0	0.00	40.85	2	1,415	0.14%
2020/08/20	0	0.00	12	38.17	38.10	-12	1,592	-0.75%
2020/08/19	12	41.12	0	0.00	40.60	12	1,577	0.76%
2020/07/24	0	0.00	14	42.29	41.85	-14	1,547	-0.90%
2020/07/23	0	0.00	1	43.05	43.15	-1	1,542	-0.06%
2020/07/22	5	43.78	0	0.00	43.60	5	1,538	0.33%
2020/07/13	12	45.24	0	0.00	45.30	12	1,597	0.75%
2020/07/10	5	44.90	0	0.00	44.80	5	1,598	0.31%
2020/07/09	1	47.00	5	45.95	46.35	-4	1,572	-0.25%
2020/07/08	7	45.91	2	47.80	47.65	5	1,532	0.33%
2020/07/07	0	0.00	2	45.05	44.90	-2	1,417	-0.14%
2020/07/06	0	0.00	16	45.31	45.45	-16	1,390	-1.15%
2020/07/03	0	0.00	9	45.24	44.80	-9	1,365	-0.66%
2020/07/02	15	45.45	0	0.00	45.50	15	1,349	1.11%
2020/07/01	1	44.90	1	45.80	45.80	0	1,203	0.00%
2020/06/30	0	0.00	6	41.70	41.65	-6	1,078	-0.56%
2020/06/29	3	40.90	0	0.00	40.65	3	1,080	0.28%
2020/06/17	2	42.35	0	0.00	42.20	2	1,125	0.18%
2020/06/16	1	43.15	0	0.00	42.45	1	1,120	0.09%
2020/06/15	0	0.00	1	40.70	39.80	-1	1,096	-0.09%
2020/06/04	0	0.00	1	42.30	42.30	-1	1,070	-0.09%
2020/06/01	1	41.70	0	0.00	41.60	1	1,034	0.10%
2020/05/29	0	0.00	1	41.20	41.55	-1	1,022	-0.10%
2020/05/28	2	44.00	1	43.60	41.55	1	1,015	0.10%
2020/05/27	1	40.35	8	42.41	43.15	-7	895	-0.78%
2020/05/14	7	38.90	0	0.00	38.20	7	773	0.91%
2020/05/12	0	0.00	4	38.65	38.80	-4	747	-0.54%
2020/05/11	5	39.49	0	0.00	39.30	5	743	0.67%
2020/05/05	3	37.95	0	0.00	37.75	3	698	0.43%
2020/04/28	0	0.00	5	38.20	37.75	-5	711	-0.70%
2020/04/17	2	38.10	2	38.30	37.50	0	727	0.00%
2020/03/25	7	28.75	0	0.00	28.70	7	743	0.94%
2020/03/13	3	32.95	0	0.00	33.60	3	799	0.38%
2020/03/12	7	36.83	0	0.00	36.35	7	776	0.90%
2020/03/11	1	39.70	0	0.00	39.10	1	764	0.13%
2020/02/18	2	43.25	0	0.00	43.15	2	901	0.22%
2020/02/13	10	43.93	0	0.00	43.50	10	942	1.06%
2020/02/03	0	0.00	6	42.05	42.55	-6	1,109	-0.54%
2020/01/31	0	0.00	130	44.38	44.85	-130	1,149	-11.31%	大賣/鉅額交易
2020/01/30	0	0.00	1	45.90	44.65	-1	1,174	-0.09%
2020/01/20	1	49.40	0	0.00	49.45	1	1,191	0.08%
2020/01/14	0	0.00	1	48.60	48.15	-1	1,485	-0.07%
2020/01/08	1	47.00	2	47.00	46.80	-1	1,761	-0.06%
2020/01/06	0	0.00	8	48.04	48.30	-8	1,806	-0.44%
2019/12/31	2	49.55	0	0.00	49.50	2	1,829	0.11%
2019/12/30	1	51.30	14	50.85	51.30	-13	1,827	-0.71%
2019/12/27	42	49.53	12	49.60	49.40	30	1,814	1.65%
2019/12/26	1	49.80	0	0.00	49.70	1	1,904	0.05%
2019/12/25	6	50.30	38	50.01	50.20	-32	1,958	-1.63%
2019/12/23	1	49.10	8	49.00	48.60	-7	2,013	-0.35%
2019/12/19	89	50.05	0	0.00	50.20	89	1,998	4.45%
2019/12/16	65	47.78	3	48.90	49.60	62	1,943	3.19%
2019/12/13	1	45.95	2	46.53	46.70	-1	1,897	-0.05%
2019/12/12	1	46.10	30	45.54	46.10	-29	1,889	-1.54%
2019/12/11	2	46.23	0	0.00	45.90	2	1,887	0.11%
2019/12/10	2	47.05	0	0.00	47.20	2	1,883	0.11%
2019/12/09	30	47.03	0	0.00	46.90	30	1,880	1.60%
2019/12/05	2	45.80	0	0.00	45.85	2	1,867	0.11%
2019/12/04	2	45.58	0	0.00	45.35	2	1,868	0.11%
2019/12/02	2	45.85	0	0.00	46.25	2	1,836	0.11%
2019/11/29	1	47.85	0	0.00	47.70	1	1,801	0.06%
2019/11/28	2	49.83	0	0.00	49.50	2	1,769	0.11%
2019/11/18	0	0.00	10	47.81	48.00	-10	1,716	-0.58%
2019/11/13	0	0.00	1	49.20	49.20	-1	1,690	-0.06%
2019/11/07	0	0.00	2	49.25	48.30	-2	1,637	-0.12%
2019/11/06	2	50.80	22	50.34	49.90	-20	1,603	-1.25%
2019/11/05	1	50.20	0	0.00	50.00	1	1,584	0.06%
2019/10/30	1	51.40	0	0.00	52.30	1	1,468	0.07%
2019/10/25	10	51.70	0	0.00	50.20	10	1,347	0.74%
2019/10/24	0	0.00	5	50.90	51.40	-5	1,297	-0.39%
2019/10/22	14	50.18	2	52.80	51.80	12	1,196	1.00%
2019/10/17	2	48.03	3	48.13	48.20	-1	963	-0.10%
2019/10/16	1	47.70	0	0.00	47.10	1	886	0.11%
2019/10/07	0	0.00	1	45.90	46.15	-1	652	-0.15%
2019/10/02	4	46.25	4	46.11	45.90	0	602	0.00%
2019/10/01	1	43.75	10	44.81	45.20	-9	506	-1.78%
2019/09/27	0	0.00	1	44.45	43.20	-1	464	-0.22%
2019/09/06	1	40.65	1	40.40	40.40	0	437	0.00%
2019/08/07	2	38.85	0	0.00	38.75	2	432	0.46%
2019/07/12	2	41.80	0	0.00	41.80	2	549	0.36%
2019/06/28	2	39.45	0	0.00	39.40	2	659	0.30%
2019/05/17	2	39.60	0	0.00	39.60	2	1,116	0.18%
2019/05/09	2	41.95	0	0.00	41.85	2	1,200	0.17%
2019/05/06	0	0.00	1	44.25	44.35	-1	1,203	-0.08%
2019/04/29	0	0.00	1	45.20	44.95	-1	1,240	-0.08%
2019/04/25	0	0.00	1	46.70	46.70	-1	1,295	-0.08%
2019/04/24	0	0.00	1	47.15	46.60	-1	1,320	-0.08%
2019/04/23	0	0.00	1	47.35	47.05	-1	1,351	-0.07%
2019/04/22	1	48.50	0	0.00	48.00	1	1,391	0.07%
2019/04/18	1	47.80	0	0.00	46.70	1	1,407	0.07%
2019/04/17	2	49.00	0	0.00	47.90	2	1,381	0.14%
2019/04/16	2	46.25	3	47.42	47.50	-1	1,295	-0.08%
2019/04/09	0	0.00	1	45.05	44.95	-1	1,218	-0.08%
2019/03/22	1	45.40	0	0.00	45.30	1	1,275	0.08%
2019/03/21	1	46.60	0	0.00	46.50	1	1,259	0.08%
2019/03/20	1	46.25	1	45.40	46.20	0	1,219	0.00%
2019/03/19	3	45.22	0	0.00	45.15	3	1,190	0.25%
2019/03/18	1	44.90	1	44.80	44.80	0	1,181	0.00%
2019/03/14	3	45.68	0	0.00	45.75	3	1,150	0.26%
2019/03/06	0	0.00	1	45.00	45.35	-1	1,261	-0.08%
2019/03/05	0.2	44.50	1	44.50	44.45	-0.8	1,315	-0.06%
2019/02/20	1	46.35	0	0.00	46.40	1	1,302	0.08%
2019/02/18	2	45.33	0	0.00	44.75	2	1,234	0.16%
2019/02/13	2	46.80	0	0.00	46.20	2	1,206	0.17%
2019/02/12	0	0.00	1	46.30	46.50	-1	1,167	-0.09%
2019/01/25	0	0.00	1	44.85	44.90	-1	1,104	-0.09%
2019/01/22	0	0.00	1	44.60	44.60	-1	1,096	-0.09%
2019/01/18	0	0.00	1	45.70	46.65	-1	1,079	-0.09%
2019/01/17	2	45.15	0	0.00	45.10	2	1,031	0.19%
2019/01/16	1	44.95	0	0.00	44.95	1	1,020	0.10%
2019/01/14	1	44.30	3	44.72	45.40	-2	953	-0.21%
2018/12/28	0.2	43.30	0	0.00	43.25	0.2	842	0.02%
2018/12/26	2	42.70	0	0.00	42.85	2	846	0.24%
2018/12/03	0.5	47.15	1	46.60	47.15	-0.5	739	-0.07%
2018/11/30	0	0.00	1	44.20	44.95	-1	709	-0.14%
2018/11/29	1.1	44.82	0	0.00	44.40	1.1	663	0.17%
2018/11/27	1	40.75	0	0.00	41.55	1	551	0.18%
2018/11/20	0	0.00	1	41.65	40.50	-1	479	-0.21%
2018/10/29	0	0.00	3	38.00	36.80	-3	614	-0.49%
2018/10/18	1	39.90	0	0.00	39.85	1	580	0.17%
2018/10/01	1	49.10	2	49.65	50.40	-1	495	-0.20%
2018/09/14	0	0.00	1	44.70	45.30	-1	484	-0.21%
2018/09/03	1	48.60	0	0.00	49.00	1	488	0.20%
2018/08/24	0	0.00	1	48.00	47.60	-1	516	-0.19%
2018/08/22	1	48.65	0	0.00	48.70	1	525	0.19%
2018/08/17	2	48.80	0	0.00	48.70	2	527	0.38%
2018/08/06	11	52.09	2	53.15	53.60	9	457	1.97%
2018/08/03	3	50.87	1	51.90	52.00	2	416	0.48%
2018/05/25	0	0.00	1	53.60	53.50	-1	526	-0.19%
2018/05/09	1	51.90	0	0.00	51.90	1	746	0.13%
2018/04/13	10	56.70	11	57.73	57.70	-1	822	-0.12%
2018/04/12	1	57.40	1	57.20	56.70	0	825	0.00%
2018/04/11	0	0.00	2	57.50	56.80	-2	837	-0.24%
2018/03/21	2	56.00	9	56.11	56.50	-7	849	-0.82%
2018/03/07	0	0.00	1	55.50	55.60	-1	1,135	-0.09%
2018/03/06	1	54.80	4	55.28	55.40	-3	1,184	-0.25%
2018/03/05	0	0.00	1	54.90	54.20	-1	1,222	-0.08%
2018/02/23	10	54.90	0	0.00	54.50	10	1,284	0.78%
2018/02/06	1	50.40	0	0.00	50.70	1	1,330	0.08%
2018/01/31	1	57.80	0	0.00	58.10	1	1,378	0.07%
2018/01/26	0	0.00	20	59.30	60.00	-20	1,464	-1.37%
2018/01/24	10	61.30	0	0.00	61.20	10	1,498	0.67%
2018/01/23	1	63.10	0	0.00	61.50	1	1,558	0.06%
2018/01/18	10	62.00	1	61.90	61.50	9	1,683	0.53%
2018/01/16	0	0.00	1	63.00	62.50	-1	1,947	-0.05%
2018/01/12	0	0.00	10	62.60	62.10	-10	2,462	-0.41%
2018/01/11	0	0.00	7	61.10	61.60	-7	2,596	-0.27%
2018/01/10	1	61.60	3	62.20	61.00	-2	2,655	-0.08%
2018/01/08	12	64.88	0	0.00	63.90	12	2,675	0.45%
2018/01/05	6	65.97	25	66.55	66.30	-19	2,680	-0.71%
2018/01/04	21	65.55	1	65.70	65.70	20	2,675	0.75%
2018/01/03	0	0.00	1	65.00	64.50	-1	2,682	-0.04%
2018/01/02	3	64.20	0	0.00	64.50	3	2,695	0.11%