健和興 (3003)-元大-松山券商分點個股進出

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
80.3
漲跌
▼0.6
漲幅
-0.74%
成交量
659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－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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
2024/05/22	0	0.00	1	80.30	79.20	-1	725	-0.14%
2024/05/15	0	0.00	1	78.70	79.00	-1	702	-0.14%
2024/05/13	0	0.00	2	79.90	79.50	-2	679	-0.29%
2024/05/10	0	0.00	0.3	78.60	78.90	-0.3	666	-0.04%
2024/05/09	0	0.00	2	79.40	79.00	-2	653	-0.31%
2024/05/07	0	0.00	1	77.80	78.00	-1	615	-0.16%
2024/05/02	0	0.00	1	75.50	76.00	-1	553	-0.18%
2024/04/26	0	0.00	1	73.60	73.50	-1	469	-0.21%
2024/04/24	3	71.80	3	71.60	71.80	0	426	0.00%
2024/04/22	2	73.50	0	0.00	72.00	2	413	0.48%
2024/03/28	0	0.00	1	69.90	69.90	-1	277	-0.36%
2024/03/22	0	0.00	1	69.60	70.40	-1	281	-0.36%
2024/03/13	1	68.80	0	0.00	68.50	1	294	0.34%
2024/03/08	0	0.00	1	68.70	68.40	-1	303	-0.33%
2024/01/08	0	0.00	1	71.20	70.70	-1	295	-0.34%
2023/12/27	0	0.00	1	71.90	71.90	-1	312	-0.32%
2023/12/07	0	0.00	1	71.90	72.00	-1	429	-0.23%
2023/11/29	1	71.70	0	0.00	71.70	1	438	0.23%
2023/11/08	1	69.30	0	0.00	69.40	1	527	0.19%
2023/11/01	0	0.00	1	66.80	66.80	-1	575	-0.17%
2023/10/30	1	68.40	0	0.00	68.40	1	583	0.17%
2023/10/03	0	0.00	1	73.00	72.40	-1	889	-0.11%
2023/09/18	0	0.00	1	74.80	74.10	-1	1,138	-0.09%
2023/09/15	1	74.70	1	74.90	74.80	0	1,207	0.00%
2023/09/14	1	74.40	0	0.00	74.20	1	1,178	0.08%
2023/09/13	0	0.00	1	72.40	72.10	-1	1,179	-0.08%
2023/08/31	0	0.00	1	73.30	73.40	-1	1,845	-0.05%
2023/08/30	0	0.00	1	72.40	72.40	-1	1,867	-0.05%
2023/08/23	1	70.50	0	0.00	70.40	1	1,985	0.05%
2023/08/22	1	71.10	0	0.00	70.30	1	2,010	0.05%
2023/08/17	1	72.20	0	0.00	72.10	1	2,122	0.05%
2023/08/08	2	76.65	3	76.60	76.50	-1	2,442	-0.04%
2023/08/02	1	76.70	0	0.00	76.40	1	2,442	0.04%
2023/07/31	1	78.80	0	0.00	78.60	1	2,444	0.04%
2023/07/28	3	81.90	3	80.93	80.00	0	2,431	0.00%
2023/07/24	1	77.00	0.2	76.63	76.10	0.9	2,373	0.04%
2023/07/19	1	79.70	0	0.00	78.90	1	2,390	0.04%
2023/07/17	2.1	79.69	1	82.30	83.00	1.1	2,458	0.04%
2023/07/13	0	0.00	5	82.20	81.20	-5	2,524	-0.20%
2023/07/12	1	80.60	0	0.00	80.30	1	2,546	0.04%
2023/07/06	1	84.30	0.1	84.80	84.10	1	2,618	0.04%
2023/07/05	2.1	85.00	2	84.80	84.70	0.1	2,606	0.00%
2023/07/04	0	0.00	1	84.80	84.60	-1	2,572	-0.04%
2023/06/30	0.1	83.85	0	0.00	82.80	0.1	2,531	0.00%
2023/06/28	2	80.60	0	0.00	80.50	2	2,482	0.08%
2023/06/27	2	82.70	0	0.00	81.50	2	2,465	0.08%
2023/06/26	6	85.32	0	0.00	83.50	6	2,435	0.25%
2023/06/21	2	87.15	1	85.30	87.70	1	2,370	0.04%
2023/06/19	2	83.30	2	82.90	83.10	0	2,263	0.00%
2023/06/15	0	0.00	2	84.15	84.30	-2	2,211	-0.09%
2023/06/14	3	85.87	0	0.00	84.50	3	2,193	0.14%
2023/06/13	7	88.14	6	87.53	87.20	1	2,124	0.05%
2023/06/12	7	87.47	11.1	86.71	87.60	-4.1	2,033	-0.20%
2023/06/09	8	84.83	7	84.74	84.90	1	1,871	0.05%
2023/06/08	1.1	82.17	2	82.10	81.80	-0.9	1,754	-0.05%
2023/06/07	2	83.40	2	83.05	84.20	0	1,702	0.00%
2023/06/06	0	0.00	2	80.55	80.50	-2	1,603	-0.12%
2023/06/02	6	81.58	1	81.40	81.00	5	1,579	0.32%
2023/05/31	0	0.00	1	79.20	79.50	-1	1,483	-0.07%
2023/05/26	0	0.00	12	79.20	78.10	-12	1,429	-0.84%
2023/05/25	3	80.57	5	79.92	80.10	-2	1,401	-0.14%
2023/05/24	10	80.11	1	80.00	79.70	9	1,354	0.66%
2023/05/23	7	78.87	0	0.00	78.80	7	1,309	0.53%
2023/05/22	3	78.67	0	0.00	78.30	3	1,294	0.23%
2023/05/19	11	81.73	12	80.36	78.60	-1	1,267	-0.08%
2023/05/18	0	0.00	4	80.80	82.30	-4	1,118	-0.36%
2023/05/16	1	73.30	2	74.20	73.50	-1	955	-0.10%
2023/05/09	1	73.50	0	0.00	73.50	1	928	0.11%
2023/05/02	0	0.00	1	77.50	77.20	-1	894	-0.11%
2023/04/28	1	76.50	0	0.00	75.90	1	885	0.11%
2023/04/25	3	77.20	2	75.00	75.00	1	859	0.12%
2023/04/24	1	76.80	1	75.80	75.80	0	829	0.00%
2023/04/21	2	76.20	1	79.10	76.30	1	814	0.12%
2023/04/20	1	78.30	15	78.58	78.30	-14	772	-1.81%
2023/04/19	16	79.33	2	80.00	79.20	14	709	1.97%
2023/04/18	1	76.50	1	78.50	76.50	0	612	0.00%
2023/04/14	0	0.00	1	78.00	77.80	-1	535	-0.19%
2023/04/13	0	0.00	2	74.60	74.20	-2	452	-0.44%
2023/03/30	0	0.00	2	71.70	71.30	-2	374	-0.53%
2023/03/29	4	70.25	0	0.00	70.50	4	372	1.07%
2023/03/27	2	71.60	0	0.00	71.60	2	374	0.53%
2023/03/23	0	0.00	2	71.70	71.70	-2	379	-0.53%
2023/03/21	0	0.00	1	70.90	70.70	-1	379	-0.26%
2023/03/17	1	69.90	0	0.00	69.80	1	377	0.27%
2023/03/16	1	70.50	0	0.00	70.40	1	367	0.27%
2023/03/13	1	70.50	0	0.00	71.80	1	385	0.26%
2023/03/08	1	75.70	0	0.00	75.50	1	359	0.28%
2023/03/06	0.2	73.70	0	0.00	73.40	0.2	345	0.04%
2023/03/03	0	0.00	10	72.59	72.70	-10	349	-2.86%
2023/02/21	0	0.00	1	73.50	73.50	-1	371	-0.27%
2023/02/17	10	71.80	0	0.00	71.80	10	387	2.58%
2023/02/10	1	71.30	0	0.00	71.10	1	422	0.24%
2023/01/30	0	0.00	2	69.60	70.00	-2	452	-0.44%
2022/12/05	0	0.00	2	75.80	75.80	-2	783	-0.26%
2022/12/02	1	75.00	0	0.00	75.00	1	784	0.13%
2022/11/30	0	0.00	1	74.20	73.70	-1	828	-0.12%
2022/11/29	0	0.00	1	74.30	74.00	-1	841	-0.12%
2022/11/28	2	73.40	0	0.00	73.70	2	845	0.24%
2022/11/24	1	72.80	1	73.80	73.60	0	862	0.00%
2022/11/22	0	0.00	1	71.30	71.30	-1	929	-0.11%
2022/11/17	1	72.50	1	72.60	72.60	0	1,098	0.00%
2022/11/16	2	72.50	0	0.00	72.20	2	1,103	0.18%
2022/11/04	1	71.00	1	70.80	70.90	0	1,271	0.00%
2022/11/03	0	0.00	2	70.70	70.80	-2	1,279	-0.16%
2022/10/19	0	0.00	1	69.60	69.40	-1	1,549	-0.06%
2022/10/18	1	69.00	1	69.40	69.60	0	1,578	0.00%
2022/10/17	1	67.70	0	0.00	68.30	1	1,629	0.06%
2022/10/07	0	0.00	2	73.20	73.30	-2	1,938	-0.10%
2022/10/04	0	0.00	1	72.30	72.80	-1	1,940	-0.05%
2022/09/30	15	69.90	0	0.00	71.30	15	1,941	0.77%
2022/09/28	2	73.05	1	70.20	70.20	1	1,947	0.05%
2022/09/26	0	0.00	1	75.47	71.70	-1	1,948	-0.05%
2022/09/21	0	0.00	1	78.20	77.80	-1	1,956	-0.05%
2022/09/20	1	79.70	1	79.00	79.00	0	1,955	0.00%
2022/09/16	4	81.68	3	80.63	79.40	1	1,934	0.05%
2022/09/08	0	0.00	1	76.80	76.80	-1	1,901	-0.05%
2022/09/07	0	76.00	0	0.00	75.50	0	1,919	0.00%
2022/09/06	2	78.25	1	77.70	76.60	1	1,913	0.05%
2022/09/02	1	81.80	0	0.00	82.10	1	1,864	0.05%
2022/09/01	0	0.00	0.1	82.90	82.10	-0.1	1,858	-0.01%
2022/08/31	0.1	83.80	0	0.00	83.60	0.1	1,845	0.01%
2022/08/30	1	83.50	0	0.00	83.30	1	1,845	0.05%
2022/08/29	9	82.99	1	83.70	82.50	8	1,841	0.43%
2022/08/26	1	87.00	1	87.00	86.60	0	1,785	0.00%
2022/08/25	2	84.85	4	84.73	86.30	-2	1,696	-0.12%
2022/08/23	3	81.93	1	81.60	82.80	2	1,652	0.12%
2022/08/19	1	83.90	0	0.00	83.90	1	1,651	0.06%
2022/08/18	1	83.50	0	0.00	83.70	1	1,645	0.06%
2022/08/17	1	84.40	1	83.90	83.60	0	1,640	0.00%
2022/08/16	0	84.90	1	84.90	84.80	-1	1,622	-0.06%
2022/08/15	1	84.70	3	84.00	84.60	-2	1,585	-0.13%
2022/08/12	1	83.40	0	0.00	82.60	1	1,528	0.07%
2022/08/11	3	82.20	1	82.80	83.40	2	1,512	0.13%
2022/08/05	0	0.00	1	82.30	81.80	-1	1,507	-0.07%
2022/08/03	1	79.80	0	0.00	80.30	1	1,472	0.07%
2022/08/01	0	0.00	2	83.25	83.50	-2	1,451	-0.14%
2022/07/29	3	83.87	3	84.07	83.80	0	1,449	0.00%
2022/07/28	1	83.20	0	0.00	83.20	1	1,409	0.07%
2022/07/27	2	82.30	1	82.20	82.70	1	1,340	0.07%
2022/07/26	1	79.80	0	0.00	80.00	1	1,295	0.08%
2022/07/25	1	79.90	0	0.00	80.50	1	1,282	0.08%
2022/07/21	1	80.50	1	81.50	81.50	0	1,218	0.00%
2022/07/20	16	81.49	14	81.57	80.80	2	1,169	0.17%
2022/07/19	0	0.00	1	81.00	81.90	-1	1,107	-0.09%
2022/07/18	1	81.40	1	78.20	81.40	0	1,043	0.00%
2022/07/15	0	0.00	16	77.40	77.40	-16	939	-1.70%
2022/07/14	1	73.10	0	0.00	73.50	1	906	0.11%
2022/06/16	1	77.10	2	76.30	75.80	-1	1,116	-0.09%
2022/06/14	1	75.50	1	74.70	76.00	0	1,101	0.00%
2022/06/09	0.2	77.60	0	0.00	77.90	0.2	1,092	0.02%
2022/05/30	0	0.00	1	75.50	75.40	-1	1,090	-0.09%
2022/05/20	16	71.97	1	71.60	72.30	15	1,254	1.20%
2022/05/19	2	71.60	2	71.10	71.80	0	1,302	0.00%
2022/05/18	1.2	73.57	1	72.50	72.20	0.2	1,315	0.02%
2022/04/26	0	0.00	1	74.30	74.60	-1	1,211	-0.08%
2022/04/18	1	79.30	0	0.00	78.60	1	1,208	0.08%
2022/04/15	0	0.00	1	80.70	80.40	-1	1,212	-0.08%
2022/04/13	1	78.60	0	0.00	78.70	1	1,228	0.08%
2022/04/08	0	0.00	3	82.67	82.70	-3	1,213	-0.25%
2022/04/07	1	85.30	0	0.00	85.10	1	1,211	0.08%
2022/04/06	0	0.00	1	87.20	87.70	-1	1,200	-0.08%
2022/03/31	0	0.00	1	85.70	85.70	-1	1,206	-0.08%
2022/03/29	1	88.60	0	0.00	87.20	1	1,271	0.08%
2022/03/28	1	88.30	1	89.00	89.30	0	1,241	0.00%
2022/03/25	8	88.65	10	88.83	86.90	-2	1,184	-0.17%
2022/03/24	2	86.70	0	0.00	87.50	2	1,100	0.18%
2022/03/08	0	0.00	1	81.40	81.50	-1	1,217	-0.08%
2022/03/07	0	0.00	14	86.10	84.80	-14	1,223	-1.14%
2022/03/04	1	90.00	0	0.00	89.70	1	1,230	0.08%
2022/03/03	1	91.20	2	90.90	90.30	-1	1,261	-0.08%
2022/03/01	1	90.40	0	0.00	90.30	1	1,302	0.08%
2022/02/25	0	0.00	2	90.20	90.60	-2	1,330	-0.15%
2022/02/23	1	89.90	1	91.70	89.70	0	1,352	0.00%
2022/02/21	0.2	89.47	0	0.00	89.50	0.2	1,458	0.01%
2022/02/18	0.1	86.20	0	0.00	85.00	0.1	1,493	0.01%
2022/02/17	0.1	84.80	0	0.00	84.40	0.1	1,617	0.01%
2022/02/16	14	84.97	0	0.00	84.30	14	1,725	0.81%
2022/02/10	0.2	86.70	0	0.00	86.30	0.2	1,994	0.01%
2022/02/08	0.2	86.00	0	0.00	86.10	0.2	2,113	0.01%
2022/01/25	0	0.00	1	82.80	83.80	-1	2,561	-0.04%
2022/01/24	1	81.80	1	82.80	83.20	0	2,724	0.00%
2022/01/21	0	0.00	1	84.10	83.50	-1	2,842	-0.04%
2022/01/13	2	88.00	0	0.00	87.00	2	3,974	0.05%
2022/01/12	0.2	88.40	0	0.00	87.30	0.2	4,288	0.00%
2022/01/07	0	0.00	1	89.90	89.60	-1	4,486	-0.02%
2021/12/28	0	0.00	1	93.00	92.50	-1	4,630	-0.02%
2021/12/27	1	92.20	0	0.00	92.10	1	4,659	0.02%
2021/12/24	3	94.07	2	93.80	93.00	1	4,689	0.02%
2021/12/23	2.1	94.74	5	94.78	95.10	-2.9	4,678	-0.06%
2021/12/22	0	0.00	4	92.00	91.80	-4	4,664	-0.09%
2021/12/16	0	0.00	1	93.90	93.80	-1	4,912	-0.02%
2021/12/15	0	0.00	1	91.00	91.80	-1	4,935	-0.02%
2021/12/14	3	92.13	1	92.80	89.60	2	4,994	0.04%
2021/12/09	2	94.20	2	93.35	93.00	0	5,006	0.00%
2021/12/02	1	93.70	10	93.50	92.00	-9	5,330	-0.17%
2021/12/01	0	0.00	10	93.80	93.70	-10	5,527	-0.18%
2021/11/26	5	91.50	1	91.40	91.10	4	5,643	0.07%
2021/11/25	1	94.10	0	0.00	93.60	1	5,682	0.02%
2021/11/24	0.1	93.50	2	93.35	93.60	-1.9	5,749	-0.03%
2021/11/23	1.1	94.36	0	0.00	94.50	1.1	5,933	0.02%
2021/11/19	12.1	97.97	14	98.26	97.60	-2	6,495	-0.03%
2021/11/18	0	0.00	12	100.16	99.90	-12	6,829	-0.18%
2021/11/17	11	99.24	15	99.09	98.30	-4	6,955	-0.06%
2021/11/16	8.2	101.20	8	98.25	97.60	0.2	6,985	0.00%
2021/11/15	18.1	97.69	18	98.33	100.50	0.1	6,924	0.00%
2021/11/12	8	97.73	5	96.40	97.40	3	6,955	0.04%
2021/11/11	0	0.00	2.6	95.25	94.20	-2.6	6,996	-0.04%
2021/11/10	7	95.30	6	95.85	95.50	1	7,004	0.01%
2021/11/09	15	97.63	3.1	96.55	96.40	12	7,025	0.17%
2021/11/08	2	94.30	2	95.10	94.10	0	6,991	0.00%
2021/11/05	4	95.83	0	0.00	96.00	4	6,994	0.06%
2021/11/04	2	98.25	3	99.03	96.40	-1	6,983	-0.01%
2021/11/03	11	97.60	12	97.98	97.60	-1	7,054	-0.01%
2021/11/02	15	97.99	12	100.33	98.20	3	7,103	0.04%
2021/11/01	2	98.10	39	98.65	101.50	-37	6,882	-0.54%
2021/10/29	4	96.80	5	96.48	96.90	-1	6,737	-0.01%
2021/10/28	9	94.51	2	94.60	94.20	7	6,634	0.11%
2021/10/27	12	98.28	19	98.23	97.50	-7	6,530	-0.11%
2021/10/26	80	100.47	20	100.55	97.80	60	6,410	0.94%
2021/10/25	8	98.14	12	98.04	98.40	-4	6,101	-0.07%
2021/10/22	5.1	94.75	1	94.80	95.90	4.1	6,001	0.07%
2021/10/21	3.5	94.84	0	0.00	94.90	3.5	5,997	0.06%
2021/10/20	3	98.47	6.7	97.55	96.60	-3.7	5,837	-0.06%
2021/10/19	3	94.20	5	92.70	93.00	-2	5,619	-0.04%
2021/10/15	1	89.40	4	89.55	88.20	-3	5,723	-0.05%
2021/10/12	2	88.70	0	0.00	87.70	2	5,902	0.03%
2021/10/08	2	89.80	2	89.35	89.70	0	5,993	0.00%
2021/10/07	1	89.40	1	88.40	89.70	0	6,080	0.00%
2021/10/06	0	0.00	2	85.05	84.80	-2	6,403	-0.03%
2021/10/05	0.1	81.60	0	0.00	84.50	0.1	6,616	0.00%
2021/10/04	6	84.02	1	85.40	82.00	5	6,680	0.07%
2021/10/01	1	85.20	0	0.00	84.00	1	6,721	0.01%
2021/09/30	1	88.10	0	0.00	87.80	1	6,777	0.01%
2021/09/27	2	90.95	0	0.00	90.10	2	7,113	0.03%
2021/09/24	2	93.35	1	92.60	92.90	1	7,127	0.01%
2021/09/23	0	0.00	1	92.30	93.50	-1	7,123	-0.01%
2021/09/22	1	89.00	2	88.10	89.30	-1	7,123	-0.01%
2021/09/17	0	0.00	4	89.28	90.30	-4	7,204	-0.06%
2021/09/16	1	87.70	0	0.00	86.10	1	7,370	0.01%
2021/09/15	5	87.20	5	85.60	85.60	0	7,477	0.00%
2021/09/14	10.1	87.35	103	87.11	86.60	-92.9	7,623	-1.22%	大賣/
2021/09/13	16	87.65	198	87.27	86.60	-182	7,790	-2.34%	大賣/鉅額交易
2021/09/10	1	88.10	0	0.00	88.30	1	7,963	0.01%
2021/09/08	5.2	89.38	207	87.98	87.30	-201.8	8,338	-2.42%	大賣/鉅額交易
2021/09/07	5.2	93.68	1	91.20	91.20	4.2	8,332	0.05%
2021/09/06	5.1	98.35	5	97.38	97.50	0.1	8,250	0.00%
2021/09/03	1	93.80	2	93.50	93.50	-1	8,082	-0.01%
2021/09/02	6	93.12	2	96.95	92.60	4	8,057	0.05%
2021/09/01	2	95.80	0	0.00	96.00	2	7,982	0.03%
2021/08/31	10	98.19	11	97.34	96.30	-1	7,992	-0.01%
2021/08/30	10	97.00	11	98.08	97.00	-1	8,003	-0.01%
2021/08/27	34	97.77	2	98.65	97.50	32	7,950	0.40%
2021/08/26	162	101.62	12	101.33	103.00	150	7,750	1.94%	大買/鉅額交易
2021/08/25	163	102.21	7	106.57	104.00	156	7,591	2.06%	大買/鉅額交易
2021/08/24	153	100.68	6.6	101.80	102.50	146.4	7,200	2.03%	大買/鉅額交易
2021/08/23	12	93.75	12	93.63	98.00	0	6,866	0.00%
2021/08/20	1	91.50	3	90.47	92.50	-2	6,756	-0.03%
2021/08/19	3.2	91.61	1	90.90	87.50	2.2	6,756	0.03%
2021/08/18	2	88.45	2	88.00	91.70	0	6,884	0.00%
2021/08/17	4	90.15	8	90.10	87.90	-4	6,778	-0.06%
2021/08/16	3	84.70	2	86.25	84.80	1	6,644	0.02%
2021/08/13	1	91.00	4	90.18	88.60	-3	6,632	-0.05%
2021/08/12	2	91.65	1	91.00	92.00	1	6,606	0.02%
2021/08/11	2	90.20	2	90.85	89.20	0	6,589	0.00%
2021/08/10	1	90.40	1	91.10	91.10	0	6,560	0.00%
2021/08/09	6	94.78	4	93.58	92.40	2	6,582	0.03%
2021/08/06	2.4	92.20	1	94.50	91.80	1.4	6,442	0.02%
2021/08/05	0	0.00	1	90.60	90.20	-1	6,356	-0.02%
2021/08/04	2	92.55	1	91.30	91.10	1	6,427	0.02%
2021/08/03	0	0.00	1	92.10	92.10	-1	6,468	-0.02%
2021/08/02	1	91.80	2	92.40	92.70	-1	6,484	-0.02%
2021/07/30	4	93.80	3	92.40	89.80	1	6,495	0.02%
2021/07/29	0	0.00	1	92.60	92.60	-1	6,491	-0.02%
2021/07/23	0	0.00	2	92.05	92.50	-2	6,524	-0.03%
2021/07/21	1	90.10	0	0.00	90.50	1	6,443	0.02%
2021/07/20	0	0.00	1	86.60	86.70	-1	6,462	-0.02%
2021/07/16	3	90.20	1	90.30	90.20	2	6,516	0.03%
2021/07/15	2	89.20	0	0.00	91.70	2	6,505	0.03%
2021/07/14	7.2	89.46	6	89.93	88.20	1.2	6,499	0.02%
2021/07/13	6.1	98.88	23	89.91	93.50	-16.9	6,591	-0.26%
2021/07/12	3	92.50	10	94.75	97.90	-7	6,350	-0.11%
2021/07/09	1	91.00	0	0.00	89.00	1	6,326	0.02%
2021/07/08	1	89.00	2	89.00	89.00	-1	6,355	-0.02%
2021/07/07	0	0.00	3	88.77	87.30	-3	6,379	-0.05%
2021/07/06	0	0.00	2	90.00	88.80	-2	6,515	-0.03%
2021/07/05	2	87.80	1	86.00	87.80	1	6,438	0.02%
2021/07/02	2	85.35	13	83.94	86.20	-11	6,500	-0.17%
2021/07/01	6	82.48	3	83.27	81.50	3	6,690	0.04%
2021/06/30	6	84.87	0	0.00	83.20	6	6,737	0.09%
2021/06/29	8	84.79	27	84.33	84.00	-19	6,752	-0.28%
2021/06/28	6	85.72	2	88.80	85.50	4	6,672	0.06%
2021/06/25	11	88.18	30	87.76	86.60	-19	6,619	-0.29%
2021/06/24	8	85.08	1	86.50	85.40	7	6,408	0.11%
2021/06/23	4	85.45	7	83.50	85.20	-3	6,305	-0.05%
2021/06/22	58	85.17	17	81.76	81.80	41	6,205	0.66%
2021/06/21	12	81.00	8	83.35	83.50	4	6,049	0.07%
2021/06/18	9	80.03	10	81.89	81.50	-1	5,942	-0.02%
2021/06/17	2	77.90	6	79.22	77.80	-4	5,761	-0.07%
2021/06/16	1	76.50	0	0.00	76.90	1	5,735	0.02%
2021/06/15	0	0.00	3	75.60	77.50	-3	5,772	-0.05%
2021/06/11	1	75.10	1	74.30	74.70	0	5,727	0.00%
2021/06/09	2	73.80	1	73.60	73.20	1	5,870	0.02%
2021/06/08	1	74.60	0	0.00	74.60	1	5,857	0.02%
2021/06/07	0	0.00	5	75.06	76.30	-5	5,820	-0.09%
2021/06/04	3	73.10	4	73.55	72.10	-1	5,741	-0.02%
2021/06/03	0	0.00	1	74.70	73.90	-1	5,719	-0.02%
2021/06/02	3	73.87	2	74.65	74.20	1	5,706	0.02%
2021/06/01	1	73.50	3	74.47	74.90	-2	5,666	-0.04%
2021/05/31	3	73.03	4	74.33	74.20	-1	5,624	-0.02%
2021/05/28	4	72.83	2	73.00	72.60	2	5,546	0.04%
2021/05/27	0	0.00	1	71.20	69.80	-1	5,451	-0.02%
2021/05/26	4	70.80	6	70.95	67.80	-2	5,361	-0.04%
2021/05/25	0	0.00	1	66.40	66.60	-1	5,177	-0.02%
2021/05/24	3	63.83	1	64.70	65.00	2	5,199	0.04%
2021/05/21	1	64.60	1	64.40	64.00	0	5,230	0.00%
2021/05/20	1	61.60	2	62.70	61.40	-1	5,361	-0.02%
2021/05/19	0	0.00	3	62.90	63.10	-3	5,430	-0.06%
2021/05/18	1	60.70	3	60.43	63.00	-2	5,490	-0.04%
2021/05/17	7	58.36	6	59.08	57.60	1	5,559	0.02%
2021/05/14	2	63.85	1	66.20	62.50	1	5,520	0.02%
2021/05/13	2	65.70	3	64.03	64.00	-1	5,491	-0.02%
2021/05/12	1	66.40	4	67.68	66.10	-3	5,467	-0.05%
2021/05/11	8	70.20	6	70.02	68.10	2	5,427	0.04%
2021/05/10	2	72.10	0	0.00	72.00	2	5,421	0.04%
2021/05/07	2	74.05	1	74.70	74.90	1	5,478	0.02%
2021/05/06	0	0.00	12	73.58	72.30	-12	5,521	-0.22%
2021/05/05	2	72.25	2	73.75	71.10	0	5,611	0.00%
2021/05/04	1	70.60	3	72.27	71.80	-2	5,767	-0.03%
2021/05/03	2	73.60	7	74.21	74.20	-5	5,790	-0.09%
2021/04/29	7	76.73	2	75.75	75.70	5	5,855	0.09%
2021/04/28	1	76.80	2	78.05	78.50	-1	5,973	-0.02%
2021/04/27	7	77.80	3	78.23	77.20	4	6,263	0.06%
2021/04/26	13	78.21	6	79.08	78.90	7	6,979	0.10%
2021/04/23	0	0.00	7	76.31	77.50	-7	7,193	-0.10%
2021/04/22	4	74.77	4	76.13	73.10	0	7,253	0.00%
2021/04/21	0	0.00	1	77.60	76.50	-1	7,164	-0.01%
2021/04/20	4	76.48	3	77.30	77.70	1	7,088	0.01%
2021/04/19	7	76.54	3	76.60	76.40	4	7,014	0.06%
2021/04/16	0	0.00	6	73.13	74.40	-6	6,815	-0.09%
2021/04/15	37	73.41	36	71.99	71.90	1	6,707	0.01%
2021/04/14	11	68.85	4	70.15	70.30	7	6,525	0.11%
2021/04/13	18	69.82	0	0.00	69.50	18	6,467	0.28%
2021/04/12	6	71.18	13	70.58	71.00	-7	6,414	-0.11%
2021/04/09	13	69.82	16	67.95	67.90	-3	6,332	-0.05%
2021/04/08	14	68.19	9	69.17	69.00	5	6,434	0.08%
2021/04/07	32	68.48	28	67.63	67.20	4	6,355	0.06%
2021/04/06	1	62.50	115	64.18	66.50	-114	6,081	-1.87%	大賣/鉅額交易
2021/04/01	14	60.10	1	60.80	60.50	13	6,100	0.21%
2021/03/31	0	0.00	1	59.80	59.50	-1	6,154	-0.02%
2021/03/30	0	0.00	2	60.60	60.30	-2	6,138	-0.03%
2021/03/29	0.3	59.45	0	0.00	59.60	0.3	6,071	0.00%
2021/03/26	0	0.00	2	59.05	59.40	-2	6,038	-0.03%
2021/03/25	1	58.50	1	60.00	58.80	0	6,013	0.00%
2021/03/24	1	58.50	5	58.86	58.60	-4	5,953	-0.07%
2021/03/23	7	58.89	1	60.90	58.20	6	5,917	0.10%
2021/03/22	0	0.00	21	60.87	60.20	-21	5,817	-0.36%
2021/03/19	9	60.09	3	60.10	60.10	6	5,686	0.11%
2021/03/18	16	59.59	10	59.04	60.60	6	5,595	0.11%
2021/03/17	1	58.10	1	59.00	58.20	0	5,471	0.00%
2021/03/16	5	58.68	7	58.87	58.80	-2	5,433	-0.04%
2021/03/15	0	0.00	1	55.00	56.10	-1	5,270	-0.02%
2021/03/08	0	0.00	2	54.40	53.90	-2	5,248	-0.04%
2021/03/05	1	54.60	1	54.30	54.60	0	5,248	0.00%
2021/03/04	0	0.00	1	54.10	54.10	-1	5,258	-0.02%
2021/03/02	2	55.20	4	55.78	54.00	-2	5,294	-0.04%
2021/02/24	4	55.85	6	56.90	55.50	-2	5,348	-0.04%
2021/02/23	4	58.10	0	0.00	57.00	4	5,341	0.07%
2021/02/22	13	59.88	10	58.40	58.80	3	5,289	0.06%
2021/02/19	1	55.90	3	57.23	57.40	-2	5,130	-0.04%
2021/02/18	6	56.33	8	56.31	56.20	-2	5,046	-0.04%
2021/02/17	2	54.80	6	54.47	55.30	-4	4,964	-0.08%
2021/02/05	1	50.10	3	50.60	50.30	-2	4,860	-0.04%
2021/02/04	3	50.87	0	0.00	50.90	3	4,831	0.06%
2021/02/03	3	52.43	1	52.10	51.40	2	4,841	0.04%
2021/02/02	1	51.90	0	0.00	52.70	1	4,888	0.02%
2021/02/01	1	51.10	0	0.00	51.00	1	4,848	0.02%
2021/01/29	6	54.90	10	54.21	53.00	-4	4,785	-0.08%
2021/01/28	4	56.60	23	56.93	55.60	-19	4,688	-0.41%
2021/01/27	7	56.84	3	56.50	56.80	4	4,582	0.09%
2021/01/26	7	56.60	15	56.75	55.30	-8	4,442	-0.18%
2021/01/25	4	56.23	8	55.69	55.00	-4	4,231	-0.09%
2021/01/22	15	55.15	6	54.93	57.40	9	4,107	0.22%
2021/01/21	11	57.06	2	57.70	56.10	9	3,967	0.23%
2021/01/20	17	59.40	10	59.92	58.10	7	3,767	0.19%
2021/01/19	137	60.93	11	60.35	59.30	126	3,400	3.71%	大買/鉅額交易
2021/01/18	4	56.55	20	57.20	57.20	-16	2,591	-0.62%
2021/01/15	0	0.00	4.3	52.00	52.00	-4.3	2,213	-0.19%
2021/01/14	3	47.30	1	47.50	47.35	2	2,041	0.10%
2021/01/13	1	46.70	0	0.00	46.55	1	2,016	0.05%
2021/01/12	2	48.10	0	0.00	46.05	2	1,997	0.10%
2021/01/11	0	0.00	2	47.38	47.70	-2	1,964	-0.10%
2021/01/08	1	46.70	2	46.70	46.50	-1	1,946	-0.05%
2021/01/07	1	47.45	1	48.30	47.55	0	1,912	0.00%
2021/01/06	2	46.70	8	48.76	47.00	-6	1,872	-0.32%
2021/01/05	4	48.95	2	48.85	48.70	2	1,799	0.11%
2021/01/04	0	0.00	1	49.50	49.40	-1	1,749	-0.06%
2020/12/31	1	49.30	4	47.93	49.15	-3	1,599	-0.19%
2020/12/30	3	46.82	2	47.10	47.20	1	1,403	0.07%
2020/12/29	1	45.40	20	45.50	45.00	-19	1,275	-1.49%
2020/12/28	2	46.78	3	46.82	45.90	-1	1,235	-0.08%
2020/12/25	0	0.00	1	45.10	46.70	-1	1,091	-0.09%
2020/12/10	0	0.00	1	43.00	43.00	-1	960	-0.10%
2020/12/07	0	0.00	7	43.53	43.20	-7	896	-0.78%
2020/12/04	3	43.37	1	43.75	43.30	2	892	0.22%
2020/12/03	1	44.00	0	0.00	43.40	1	891	0.11%
2020/11/26	1	43.95	0	0.00	43.15	1	994	0.10%
2020/11/25	2	43.55	5	43.28	43.45	-3	1,008	-0.30%
2020/11/23	22	43.60	0	0.00	43.55	22	949	2.32%
2020/11/20	0	0.00	20	43.21	42.60	-20	878	-2.28%
2020/11/18	0	0.00	4	41.90	41.70	-4	838	-0.48%
2020/11/17	1	41.15	1	41.65	41.60	0	831	0.00%
2020/11/16	9	41.33	0	0.00	41.00	9	844	1.07%
2020/11/10	4	41.51	4	41.55	41.70	0	818	0.00%
2020/11/09	1	39.30	0	0.00	40.25	1	737	0.14%
2020/10/05	1	39.35	1	39.20	39.20	0	1,012	0.00%
2020/09/17	15	41.98	0	0.00	41.80	15	1,514	0.99%
2020/09/16	2	42.70	2	42.05	42.05	0	1,518	0.00%
2020/09/07	1	42.40	0	0.00	41.70	1	1,561	0.06%
2020/09/04	0	0.00	1	41.00	41.05	-1	1,547	-0.06%
2020/09/01	2	43.25	0	0.00	42.85	2	1,551	0.13%
2020/08/31	0	0.00	15	42.30	43.60	-15	1,445	-1.04%
2020/08/19	15	40.85	0	0.00	40.60	15	1,577	0.95%
2020/08/11	3	39.65	0	0.00	39.70	3	1,593	0.19%
2020/08/03	7	41.28	0	0.00	41.20	7	1,569	0.45%
2020/07/28	0	0.00	1	39.30	39.30	-1	1,558	-0.06%
2020/07/15	1	46.10	1	45.55	45.00	0	1,530	0.00%
2020/07/13	0	0.00	1	45.00	45.30	-1	1,597	-0.06%
2020/07/08	0	0.00	10	45.90	47.65	-10	1,532	-0.65%
2020/07/07	0	0.00	13	45.91	44.90	-13	1,417	-0.92%
2020/07/06	20	44.89	0	0.00	45.45	20	1,390	1.44%
2020/07/03	0	0.00	1	45.25	44.80	-1	1,365	-0.07%
2020/07/02	6	45.28	1	45.75	45.50	5	1,349	0.37%
2020/07/01	3	45.30	6	45.80	45.80	-3	1,203	-0.25%
2020/06/19	0	0.00	11	42.66	42.35	-11	1,120	-0.98%
2020/06/16	1	43.10	11	42.87	42.45	-10	1,120	-0.89%
2020/06/10	1	42.65	0	0.00	42.00	1	1,088	0.09%
2020/06/08	5	41.95	0	0.00	41.85	5	1,092	0.46%
2020/06/05	5	42.30	0	0.00	41.90	5	1,081	0.46%
2020/05/28	10	43.80	20	46.02	41.55	-10	1,015	-0.98%
2020/05/22	6	39.61	0	0.00	39.50	6	829	0.72%
2020/05/08	10	38.88	10	39.00	39.00	0	726	0.00%
2020/05/07	4	38.30	0	0.00	38.25	4	697	0.57%
2020/04/30	1	38.20	0	0.00	38.35	1	702	0.14%
2020/04/28	5	38.00	5	38.01	37.75	0	711	0.00%
2020/04/20	0	0.00	1	38.20	37.65	-1	743	-0.13%
2020/04/17	1	37.80	0	0.00	37.50	1	727	0.14%
2020/04/13	0	0.00	3	33.00	33.10	-3	639	-0.47%
2020/04/09	3	33.32	5	32.48	32.60	-2	658	-0.30%
2020/04/08	3	32.40	4	33.03	33.05	-1	666	-0.15%
2020/04/07	4	31.06	1	32.20	32.20	3	697	0.43%
2020/04/06	0	0.00	2	29.95	30.00	-2	742	-0.27%
2020/04/01	0	0.00	2	30.20	30.30	-2	746	-0.27%
2020/03/31	3	30.22	0	0.00	30.75	3	749	0.40%
2020/03/30	0	0.00	3	29.40	29.10	-3	758	-0.40%
2020/03/27	3	30.12	3	29.80	29.75	0	760	0.00%
2020/03/26	3	29.20	3	29.50	29.50	0	748	0.00%
2020/03/25	7	29.20	0	0.00	28.70	7	743	0.94%
2020/03/24	5	28.40	0	0.00	28.05	5	743	0.67%
2020/03/23	0	0.00	2	28.05	27.75	-2	747	-0.27%
2020/03/19	0	0.00	2	29.15	28.30	-2	815	-0.25%
2020/03/13	2	33.00	0	0.00	33.60	2	799	0.25%
2020/03/12	0	0.00	3	36.40	36.35	-3	776	-0.39%
2020/03/10	0	0.00	1	38.80	39.70	-1	763	-0.13%
2020/03/09	0	0.00	1	39.95	39.80	-1	772	-0.13%
2020/02/27	1	42.10	0	0.00	40.60	1	879	0.11%
2020/02/25	0	0.00	1	42.20	42.40	-1	876	-0.11%
2020/02/24	3	42.65	0	0.00	42.60	3	877	0.34%
2020/02/20	1	43.70	1	43.40	43.40	0	891	0.00%
2020/02/12	3	43.65	0	0.00	43.50	3	954	0.31%
2020/02/10	2	42.10	0	0.00	42.10	2	991	0.20%
2020/02/07	6	43.27	0	0.00	42.80	6	1,007	0.60%
2020/02/03	1	42.15	0	0.00	42.55	1	1,109	0.09%
2019/12/31	1	49.70	0	0.00	49.50	1	1,829	0.05%
2019/12/26	0	0.00	2	49.50	49.70	-2	1,904	-0.11%
2019/12/18	0	0.00	6	49.65	49.65	-6	1,982	-0.30%
2019/12/17	3	49.78	0	0.00	49.65	3	1,973	0.15%
2019/12/16	4	48.59	0	0.00	49.60	4	1,943	0.21%
2019/11/29	1	49.55	0	0.00	47.70	1	1,801	0.06%
2019/11/27	0	0.00	6	49.35	49.70	-6	1,755	-0.34%
2019/11/19	2	47.90	0	0.00	47.70	2	1,724	0.12%
2019/11/13	0	0.00	1	49.10	49.20	-1	1,690	-0.06%
2019/11/12	2	48.18	0	0.00	48.00	2	1,674	0.12%
2019/11/11	0	0.00	1	48.40	47.55	-1	1,662	-0.06%
2019/11/07	3	49.07	3	49.12	48.30	0	1,637	0.00%
2019/11/06	1	50.20	2	50.25	49.90	-1	1,603	-0.06%
2019/11/05	2	50.85	3	50.20	50.00	-1	1,584	-0.06%
2019/11/04	2	51.75	1	50.80	50.80	1	1,566	0.06%
2019/11/01	2	51.25	3	51.43	51.30	-1	1,553	-0.06%
2019/10/31	5	51.82	3	51.60	51.10	2	1,542	0.13%
2019/10/29	2	50.50	2	50.80	51.20	0	1,417	0.00%
2019/10/25	2	50.75	0	0.00	50.20	2	1,347	0.15%
2019/10/24	2	50.70	2	50.95	51.40	0	1,297	0.00%
2019/10/23	29	51.91	7	51.17	50.70	22	1,269	1.73%
2019/10/17	1	48.70	7	48.31	48.20	-6	963	-0.62%
2019/10/16	1	47.60	2	48.25	47.10	-1	886	-0.11%
2019/10/03	0	0.00	2	45.90	46.10	-2	645	-0.31%
2019/10/02	2	46.20	2	46.65	45.90	0	602	0.00%
2019/10/01	0	0.00	1	44.20	45.20	-1	506	-0.20%
2019/09/27	2	43.10	4	43.61	43.20	-2	464	-0.43%
2019/09/24	1	41.70	0	0.00	41.60	1	404	0.25%
2019/09/23	1	41.90	0	0.00	41.85	1	419	0.24%
2019/09/18	0	0.00	1	40.75	40.75	-1	427	-0.23%
2019/09/16	2	40.80	0	0.00	40.50	2	436	0.46%
2019/09/06	0	0.00	1	40.35	40.40	-1	437	-0.23%
2019/08/30	1	39.50	0	0.00	39.90	1	437	0.23%
2019/08/06	0	0.00	1	38.20	38.65	-1	433	-0.23%
2019/07/23	1	41.90	0	0.00	41.90	1	476	0.21%
2019/07/12	0	0.00	1	41.90	41.80	-1	549	-0.18%
2019/07/10	1	42.10	0	0.00	42.25	1	707	0.14%
2019/07/09	0	0.00	2	41.78	42.05	-2	697	-0.29%
2019/07/04	1	41.35	0	0.00	40.25	1	684	0.15%
2019/07/03	2	40.58	2	40.40	40.75	0	676	0.00%
2019/06/20	1	41.50	0	0.00	41.60	1	673	0.15%
2019/05/13	0	0.00	1	40.15	40.35	-1	1,188	-0.08%
2019/05/10	0	0.00	1	42.65	41.75	-1	1,197	-0.08%
2019/05/09	1	43.25	1	41.95	41.85	0	1,200	0.00%
2019/05/08	2	43.25	1	43.35	43.35	1	1,193	0.08%
2019/05/07	1	43.80	0	0.00	44.10	1	1,204	0.08%
2019/05/06	0	0.00	1	44.50	44.35	-1	1,203	-0.08%
2019/04/24	2	46.80	0	0.00	46.60	2	1,320	0.15%
2019/04/17	0	0.00	1	48.65	47.90	-1	1,381	-0.07%
2019/04/16	1	47.25	0	0.00	47.50	1	1,295	0.08%
2019/03/29	0	0.00	10	43.85	43.85	-10	1,277	-0.78%
2019/03/28	0	0.00	1	44.20	44.20	-1	1,272	-0.08%
2019/03/27	0	0.00	2	44.73	44.80	-2	1,263	-0.16%
2019/03/26	13	44.64	2	44.70	44.55	11	1,264	0.87%
2019/03/25	0	0.00	1	44.85	44.90	-1	1,257	-0.08%
2019/03/22	2	45.83	0	0.00	45.30	2	1,275	0.16%
2019/03/19	0	0.00	1	44.95	45.15	-1	1,190	-0.08%
2019/03/15	1	45.70	0	0.00	45.35	1	1,170	0.09%
2019/03/04	1	44.60	0	0.00	44.55	1	1,344	0.07%
2019/02/25	1	46.20	1	46.10	46.10	0	1,337	0.00%
2019/02/20	0	0.00	1	46.20	46.40	-1	1,302	-0.08%
2019/02/19	0	0.00	2	44.60	44.45	-2	1,240	-0.16%
2019/02/15	0	0.00	1	45.20	45.15	-1	1,222	-0.08%
2019/02/14	0.5	45.80	0	0.00	45.80	0.5	1,214	0.04%
2019/01/21	2	46.95	12	46.47	46.05	-10	1,090	-0.92%
2019/01/17	0	0.00	2	45.10	45.10	-2	1,031	-0.19%
2019/01/16	10	44.70	0	0.00	44.95	10	1,020	0.98%
2019/01/15	4	45.70	1	45.55	45.85	3	991	0.30%
2019/01/14	1	44.10	0	0.00	45.40	1	953	0.10%
2019/01/11	2	43.40	0	0.00	43.25	2	904	0.22%
2018/12/27	0	0.00	10	43.75	43.10	-10	852	-1.17%
2018/12/20	0	0.00	2	42.10	41.50	-2	845	-0.24%
2018/12/18	2	43.10	0	0.00	43.15	2	841	0.24%
2018/12/07	12	42.05	2	41.85	42.45	10	777	1.29%
2018/12/04	1	46.60	0	0.00	45.65	1	748	0.13%
2018/11/29	2	44.60	2	45.50	44.40	0	663	0.00%
2018/11/28	4	43.18	5	43.65	43.70	-1	613	-0.16%
2018/11/27	2	41.05	4	40.75	41.55	-2	551	-0.36%
2018/11/21	2	39.90	0	0.00	39.90	2	491	0.41%
2018/11/20	1	41.85	1	40.50	40.50	0	479	0.00%
2018/11/05	2	40.10	2	39.65	39.75	0	467	0.00%
2018/11/02	0	0.00	2	39.75	39.65	-2	474	-0.42%
2018/10/26	5	39.72	3	37.88	37.65	2	622	0.32%
2018/10/23	0	0.00	1	38.20	38.20	-1	585	-0.17%
2018/10/22	1	38.60	0	0.00	39.25	1	586	0.17%
2018/10/18	0	0.00	1	39.90	39.85	-1	580	-0.17%
2018/10/17	1	40.25	0	0.00	39.85	1	577	0.17%
2018/10/16	1	40.00	1	39.85	39.65	0	575	0.00%
2018/10/08	1	43.70	0	0.00	43.85	1	546	0.18%
2018/10/05	0	0.00	6	44.37	44.10	-6	545	-1.10%
2018/10/04	1	48.50	1	47.40	47.40	0	532	0.00%
2018/10/02	12	50.76	5	50.42	50.00	7	519	1.35%
2018/10/01	1	50.40	1	50.30	50.40	0	495	0.00%
2018/09/28	1	46.30	1	45.95	47.15	0	471	0.00%
2018/09/27	8	46.21	8	45.69	45.65	0	458	0.00%
2018/08/08	2	54.55	1	53.70	53.70	1	497	0.20%
2018/08/03	2	51.50	1	52.30	52.00	1	416	0.24%
2018/08/02	4	48.05	5	48.30	48.45	-1	363	-0.28%
2018/05/30	0	0.00	1	54.20	56.30	-1	506	-0.20%
2018/05/16	1	54.10	1	54.00	53.10	0	655	0.00%
2018/05/15	2	53.90	2	53.60	53.60	0	673	0.00%
2018/05/14	2	52.90	0	0.00	52.90	2	716	0.28%
2018/05/11	1	52.70	1	52.50	52.50	0	725	0.00%
2018/04/23	0	0.00	1	54.10	53.80	-1	831	-0.12%
2018/04/19	1	56.00	0	0.00	55.80	1	827	0.12%
2018/03/01	0	0.00	6	56.23	56.50	-6	1,261	-0.48%
2018/02/26	0	0.00	1	55.20	55.80	-1	1,269	-0.08%
2018/02/21	0	0.00	1	52.30	52.20	-1	1,316	-0.08%
2018/02/12	1	49.80	0	0.00	50.30	1	1,319	0.08%
2018/02/07	1	51.90	0	0.00	51.60	1	1,324	0.08%
2018/02/06	1	50.70	0	0.00	50.70	1	1,330	0.08%
2018/02/01	1	59.40	1	58.40	58.20	0	1,351	0.00%
2018/01/31	1	58.10	4	58.10	58.10	-3	1,378	-0.22%
2018/01/30	1	59.80	2	59.10	59.10	-1	1,396	-0.07%
2018/01/29	1	59.70	0	0.00	59.50	1	1,420	0.07%
2018/01/24	8	61.13	0	0.00	61.20	8	1,498	0.53%
2018/01/23	0	0.00	1	62.60	61.50	-1	1,558	-0.06%
2018/01/22	1	61.60	1	61.90	62.40	0	1,590	0.00%
2018/01/18	2	62.05	1	61.80	61.50	1	1,683	0.06%
2018/01/17	1	62.50	0	0.00	61.50	1	1,764	0.06%
2018/01/16	1	62.80	1	62.60	62.50	0	1,947	0.00%
2018/01/12	0	0.00	1	62.60	62.10	-1	2,462	-0.04%
2018/01/11	1	61.70	0	0.00	61.60	1	2,596	0.04%
2018/01/03	1	63.60	0	0.00	64.50	1	2,682	0.04%