超豐 (2441)-永豐金-忠孝券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
62.4
漲跌
▼0.1
漲幅
-0.16%
成交量
705張
產業
上市半導體類股
762人加入追蹤

立即追蹤
本地時間:14:30(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

超豐 (2441)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/24	1	60.60	0	0.00	60.50	1	1,132	0.09%
2024/04/22	0	0.00	1	59.70	59.60	-1	1,136	-0.09%
2024/04/11	2	62.70	0	0.00	62.40	2	1,071	0.19%
2024/04/02	0	0.00	1	63.00	63.20	-1	1,045	-0.10%
2024/03/29	1	62.00	0	0.00	61.70	1	1,051	0.10%
2024/03/27	0	0.00	10	62.10	62.80	-10	1,044	-0.96%
2024/03/26	2	62.15	0	0.00	62.20	2	1,041	0.19%
2024/03/15	0	0.00	1	62.70	62.30	-1	1,074	-0.09%
2024/03/14	0	0.00	0.3	63.70	63.30	-0.3	1,062	-0.03%
2024/03/13	0	0.00	0.1	63.80	64.30	-0.1	1,061	-0.01%
2024/03/11	4	64.10	4.1	63.49	64.60	-0.1	1,013	-0.01%
2024/03/08	15.2	65.04	11.1	64.14	63.40	4.2	953	0.44%
2024/03/07	0	0.00	7	61.31	61.00	-7	692	-1.01%
2024/03/06	0	0.00	1	61.00	61.00	-1	678	-0.15%
2024/03/05	0	0.00	1.1	60.96	61.10	-1.1	687	-0.16%
2024/02/27	3	59.80	0	0.00	59.80	3	693	0.43%
2024/02/23	3	60.97	0	0.00	60.90	3	694	0.43%
2024/02/22	0	0.00	1	60.80	60.70	-1	690	-0.14%
2024/02/20	1	60.40	0	60.50	60.00	1	682	0.14%
2024/02/19	0	60.50	0	0.00	60.30	0	681	0.00%
2024/02/16	0	0.00	1	60.50	60.40	-1	680	-0.15%
2024/02/15	0	0.00	1	59.10	59.50	-1	671	-0.15%
2024/02/01	2	59.70	0	0.00	59.50	2	667	0.30%
2024/01/31	0	0.00	1.5	59.87	59.30	-1.5	667	-0.22%
2024/01/26	0	0.00	0.5	59.80	59.60	-0.5	673	-0.07%
2024/01/23	1	59.10	0	0.00	59.00	1	688	0.15%
2024/01/16	1	58.20	0	0.00	58.10	1	719	0.14%
2024/01/11	1	58.80	1	59.40	59.30	0	748	0.00%
2024/01/09	0	0.00	0.3	59.10	58.90	-0.3	804	-0.04%
2024/01/08	0.3	59.10	0	0.00	59.00	0.3	815	0.04%
2024/01/05	0.1	59.60	0	0.00	59.20	0.1	818	0.01%
2024/01/04	0	60.00	0	0.00	59.90	0	818	0.00%
2024/01/03	0	0.00	0.1	60.20	60.20	-0.1	845	-0.01%
2023/12/28	0	0.00	0.3	61.90	61.70	-0.3	848	-0.04%
2023/12/27	0.3	62.36	0	0.00	62.00	0.3	847	0.04%
2023/12/22	1	60.20	0	0.00	60.10	1	844	0.12%
2023/12/20	0	0.00	2	62.00	61.70	-2	839	-0.24%
2023/12/19	0	0.00	0	62.00	61.80	0	838	0.00%
2023/12/18	1	63.50	0.2	63.00	63.00	0.8	833	0.10%
2023/12/15	1.2	64.58	2.1	63.64	63.50	-0.8	828	-0.10%
2023/12/14	1	63.30	0.3	63.00	63.00	0.7	788	0.09%
2023/12/13	0	0.00	3.2	61.77	61.90	-3.2	753	-0.42%
2023/12/12	0.2	61.80	2.1	61.90	61.50	-1.8	757	-0.24%
2023/12/11	0	0.00	0.3	61.40	61.20	-0.3	754	-0.03%
2023/12/08	0	0.00	0.8	60.57	61.30	-0.8	756	-0.10%
2023/12/06	1	59.90	0	0.00	59.90	1	751	0.13%
2023/12/01	1	60.30	1	60.10	60.40	0	791	0.00%
2023/11/30	2	60.55	0.2	59.90	60.30	1.8	788	0.23%
2023/11/29	0.3	59.80	0	0.00	59.90	0.3	775	0.03%
2023/11/21	3	59.20	0	0.00	59.20	3	897	0.33%
2023/11/20	0	0.00	0.1	58.50	58.50	-0.1	906	-0.01%
2023/11/10	2	56.30	0	0.00	57.50	2	1,040	0.19%
2023/11/07	0	0.00	0.6	58.23	58.30	-0.6	1,053	-0.06%
2023/11/03	0.5	58.00	0	0.00	57.80	0.5	1,086	0.05%
2023/11/01	0.2	57.70	0	0.00	57.30	0.2	1,121	0.01%
2023/10/31	0	0.00	2	58.40	58.20	-2	1,126	-0.18%
2023/10/30	0.1	57.90	2	57.70	58.10	-1.9	1,142	-0.16%
2023/10/25	3	58.80	0	0.00	58.40	3	1,233	0.24%
2023/10/24	0	0.00	0.4	59.19	59.50	-0.4	1,240	-0.03%
2023/10/20	0	0.00	1	57.70	58.60	-1	1,227	-0.08%
2023/10/19	0.3	57.70	0	0.00	57.70	0.3	1,229	0.02%
2023/10/18	0	0.00	1	56.90	58.40	-1	1,233	-0.08%
2023/10/17	1	56.50	2	57.50	56.60	-1	1,221	-0.08%
2023/10/16	0	0.00	1	56.70	56.60	-1	1,226	-0.08%
2023/10/13	0.2	55.30	1	55.30	55.60	-0.8	1,249	-0.06%
2023/10/11	1	54.10	0	0.00	54.00	1	1,299	0.08%
2023/09/28	0.1	55.80	0.1	55.80	55.40	0	1,319	0.00%
2023/09/25	0.1	56.70	0	0.00	56.50	0.1	1,353	0.01%
2023/09/20	2	57.50	0	0.00	57.30	2	1,363	0.15%
2023/09/15	0.2	58.20	3	58.53	58.20	-2.8	1,361	-0.21%
2023/09/13	5	58.42	1	58.80	58.10	4	1,354	0.30%
2023/09/12	1	58.10	0	0.00	58.00	1	1,347	0.07%
2023/09/11	0	0.00	1.2	58.57	58.40	-1.2	1,351	-0.09%
2023/09/08	0.3	59.60	0.1	59.60	59.30	0.2	1,353	0.01%
2023/09/07	0	0.00	1	59.30	58.70	-1	1,335	-0.07%
2023/09/06	3	58.53	1	58.70	58.80	2	1,331	0.15%
2023/09/04	0	0.00	0.1	58.34	57.70	-0.1	1,341	-0.01%
2023/09/01	4.1	58.54	4.4	58.26	58.30	-0.3	1,349	-0.02%
2023/08/31	0.5	57.83	0.1	57.70	58.00	0.4	1,322	0.03%
2023/08/30	0	0.00	0.5	56.30	55.80	-0.5	1,307	-0.04%
2023/08/29	0.5	55.40	0.2	55.20	55.90	0.3	1,301	0.03%
2023/08/28	0.3	59.50	0	0.00	59.50	0.3	1,289	0.02%
2023/08/21	0	0.00	0.1	59.60	58.90	-0.1	1,342	-0.01%
2023/08/18	1	60.10	0	0.00	59.80	1	1,312	0.08%
2023/08/10	10	60.73	9	61.10	60.70	1	1,263	0.08%
2023/08/09	0	0.00	2.5	61.85	62.50	-2.5	1,250	-0.20%
2023/08/08	1	61.60	2	62.30	62.30	-1	1,228	-0.08%
2023/08/04	0	0.00	0.1	61.10	60.60	-0.1	1,185	-0.01%
2023/08/01	0	0.00	2	60.40	60.90	-2	1,156	-0.17%
2023/07/31	0	0.00	0.1	61.30	60.90	-0.1	1,132	-0.01%
2023/07/28	0.2	61.20	0	61.20	62.00	0.2	1,088	0.02%
2023/07/27	0	0.00	2	60.60	61.10	-2	1,060	-0.19%
2023/07/25	0	0.00	0.1	60.30	60.20	-0.1	1,051	-0.01%
2023/07/24	1	61.20	0	0.00	60.90	1	1,042	0.10%
2023/07/19	0.1	60.00	0	0.00	60.40	0.1	990	0.01%
2023/07/18	0.2	61.90	0	0.00	60.70	0.2	976	0.02%
2023/07/17	0	0.00	0.1	60.40	62.00	-0.1	948	-0.01%
2023/07/14	0	0.00	2	58.90	59.00	-2	916	-0.22%
2023/07/13	2	58.80	1	58.60	58.50	1	909	0.11%
2023/07/12	1	57.90	0	0.00	58.00	1	897	0.11%
2023/07/11	1	57.80	0	0.00	58.00	1	895	0.11%
2023/07/07	0	0.00	2	57.20	57.50	-2	901	-0.22%
2023/07/06	0	0.00	1	58.50	57.60	-1	898	-0.11%
2023/07/05	4.3	58.58	1	58.70	58.40	3.3	886	0.37%
2023/07/04	1	57.20	1	57.40	57.50	0	852	0.00%
2023/07/03	0	0.00	1	57.80	57.40	-1	855	-0.12%
2023/06/30	0	0.00	1.3	57.38	57.20	-1.3	856	-0.15%
2023/06/19	1	56.50	1	57.00	56.60	0	879	0.00%
2023/06/14	1	57.10	3	57.43	57.40	-2	879	-0.23%
2023/06/13	0	0.00	3	56.70	56.90	-3	875	-0.34%
2023/06/09	0	0.00	0.1	56.60	56.40	-0.1	872	-0.01%
2023/06/08	1	56.50	0	0.00	56.20	1	888	0.11%
2023/06/07	0	0.00	2	57.55	57.60	-2	892	-0.22%
2023/06/06	0	0.00	2	56.80	56.90	-2	893	-0.22%
2023/06/02	2	57.20	0	0.00	57.10	2	913	0.22%
2023/06/01	1	57.20	0	0.00	57.20	1	928	0.11%
2023/05/29	2.1	57.06	12	57.07	56.90	-9.9	930	-1.06%
2023/05/26	12.1	55.95	0	0.00	57.10	12.1	887	1.36%
2023/05/25	0	0.00	2	54.80	54.60	-2	798	-0.25%
2023/05/24	0	0.00	1	54.70	54.60	-1	804	-0.12%
2023/05/23	2	54.90	0	0.00	54.80	2	804	0.25%
2023/05/18	0	0.00	2	54.50	54.50	-2	816	-0.24%
2023/05/17	1	54.60	0	0.00	54.60	1	810	0.12%
2023/05/11	0.2	53.47	0	0.00	53.00	0.2	824	0.02%
2023/05/09	2	54.00	0	0.00	53.70	2	848	0.24%
2023/04/20	0	0.00	0.2	54.59	54.30	-0.2	1,080	-0.02%
2023/04/13	0	0.00	1	54.50	54.00	-1	1,083	-0.09%
2023/04/12	0	0.00	4	54.75	54.90	-4	1,093	-0.37%
2023/04/10	0.1	54.20	5	54.00	54.00	-4.9	1,114	-0.44%
2023/03/29	2	52.50	0	0.00	52.70	2	1,512	0.13%
2023/03/27	2.1	53.84	0	0.00	53.50	2.1	1,867	0.11%
2023/03/24	0	0.00	1	54.60	54.30	-1	1,998	-0.05%
2023/03/22	1	55.00	0	0.00	54.30	1	2,049	0.05%
2023/03/17	0	54.00	0	0.00	53.70	0	2,085	0.00%
2023/03/16	0	0.00	2.1	53.70	53.50	-2.1	2,084	-0.10%
2023/03/15	2	54.50	0	0.00	54.30	2	2,107	0.09%
2023/03/10	2	54.55	0	0.00	54.50	2	2,146	0.09%
2023/03/06	1.1	54.68	9	54.70	54.80	-7.9	2,161	-0.37%
2023/03/03	6	53.80	2	53.75	53.80	4	2,171	0.18%
2023/03/01	2	52.50	0	0.00	52.40	2	2,183	0.09%
2023/02/23	0	0.00	1	53.00	53.10	-1	2,182	-0.05%
2023/02/17	2	52.70	0	0.00	52.60	2	2,236	0.09%
2023/02/13	0	0.00	2	51.30	51.50	-2	2,279	-0.09%
2023/02/10	3	51.77	0	0.00	51.80	3	2,297	0.13%
2023/02/06	1	52.80	3	52.70	52.40	-2	2,315	-0.09%
2023/02/03	2.1	53.71	0.7	53.42	53.90	1.4	2,291	0.06%
2023/02/02	18.1	53.40	20.2	53.22	53.40	-2.1	2,282	-0.09%
2023/02/01	28.2	53.21	20	51.58	53.20	8.2	2,263	0.36%
2023/01/31	2	50.80	0	0.00	50.80	2	2,200	0.09%
2023/01/17	3	48.80	0	0.00	48.80	3	2,151	0.14%
2023/01/11	2	49.30	0	0.00	49.30	2	2,229	0.09%
2023/01/04	0	0.00	1	48.00	47.95	-1	2,336	-0.04%
2022/12/29	0	0.00	2	46.70	47.55	-2	2,361	-0.08%
2022/12/23	0.5	47.99	0	0.00	48.20	0.5	2,393	0.02%
2022/12/22	3	49.40	2.2	49.77	49.35	0.8	2,355	0.04%
2022/12/21	16	46.60	16	46.95	46.60	0	2,180	0.00%
2022/12/20	1.1	48.41	2	47.25	46.95	-0.9	2,049	-0.04%
2022/12/19	0	0.00	1.8	50.12	50.00	-1.8	1,876	-0.10%
2022/12/16	12	49.30	12	47.40	49.30	0	1,710	0.00%
2022/12/15	0	0.00	0.1	48.90	48.10	-0.1	1,638	-0.01%
2022/12/12	1	47.70	0	0.00	48.20	1	1,681	0.06%
2022/12/09	1	48.80	0	0.00	48.15	1	1,715	0.06%
2022/12/07	2.1	49.15	0	0.00	48.55	2.1	1,716	0.12%
2022/12/06	0	0.00	1	49.90	49.85	-1	1,699	-0.06%
2022/12/02	0.2	50.40	1	50.60	51.00	-0.8	1,669	-0.05%
2022/12/01	1	50.20	0	0.00	50.20	1	1,654	0.06%
2022/11/25	0	0.00	1	49.10	48.45	-1	1,623	-0.06%
2022/11/24	10	48.40	0	0.00	48.35	10	1,599	0.63%
2022/11/22	2	48.20	0.2	48.10	48.00	1.8	1,593	0.11%
2022/11/21	0.1	48.70	0	0.00	48.50	0.1	1,589	0.01%
2022/11/18	2.1	49.46	0	0.00	49.45	2.1	1,638	0.13%
2022/11/17	0	0.00	1	49.75	49.50	-1	1,663	-0.06%
2022/11/16	0.3	50.00	0	0.00	49.70	0.3	1,669	0.02%
2022/11/15	4	49.15	0.5	48.81	49.45	3.5	1,663	0.21%
2022/11/14	0	0.00	0.5	48.75	48.60	-0.5	1,667	-0.03%
2022/11/11	1	48.60	0	0.00	48.10	1	1,661	0.06%
2022/11/09	1.1	47.81	0	0.00	47.95	1.1	1,662	0.07%
2022/11/08	0.1	47.50	0	0.00	46.90	0.1	1,655	0.00%
2022/11/07	1	46.20	1	46.60	47.10	0	1,646	0.00%
2022/11/03	1	46.65	0	0.00	46.50	1	1,643	0.06%
2022/10/31	0	0.00	10	46.30	46.50	-10	1,637	-0.61%
2022/10/28	0.1	45.80	0	0.00	45.00	0.1	1,627	0.01%
2022/10/27	10	45.80	1	46.25	46.20	9	1,623	0.55%
2022/10/26	1	45.70	0	0.00	45.50	1	1,633	0.06%
2022/10/21	13.1	46.39	12	47.35	46.35	1.1	1,641	0.07%
2022/10/17	13	46.10	15	45.06	46.10	-2	1,545	-0.13%
2022/10/13	1	46.05	1	46.20	44.75	0	1,495	0.00%
2022/10/12	1.1	46.35	2	46.70	47.50	-0.9	1,479	-0.06%
2022/10/03	1	49.95	0	0.00	49.75	1	1,400	0.07%
2022/09/28	12.1	48.71	12	49.20	48.65	0.1	1,363	0.00%
2022/09/26	4.1	50.93	4	52.00	50.90	0.1	1,334	0.01%
2022/09/23	0	0.00	2	53.40	53.00	-2	1,327	-0.15%
2022/09/22	1.1	52.54	0	0.00	52.40	1.1	1,330	0.08%
2022/09/21	0.1	53.30	0	0.00	53.00	0.1	1,267	0.01%
2022/09/20	0.1	53.60	0	0.00	53.70	0.1	1,232	0.01%
2022/09/16	0.1	53.60	0	0.00	54.30	0.1	1,170	0.00%
2022/09/15	0.2	55.45	1	55.20	55.00	-0.8	1,139	-0.07%
2022/09/13	1	56.70	0	0.00	56.00	1	1,142	0.09%
2022/09/12	9	57.24	8	58.40	57.20	1	1,152	0.09%
2022/09/08	0	0.00	1	58.00	57.60	-1	1,167	-0.09%
2022/09/05	1.1	56.99	1	57.00	56.60	0.1	1,144	0.01%
2022/09/02	12	57.93	10	58.10	57.90	2	1,142	0.18%
2022/09/01	0.2	58.90	0	0.00	58.70	0.2	1,130	0.01%
2022/08/30	0.1	59.50	0	0.00	59.30	0.1	1,119	0.01%
2022/08/29	1.2	59.74	0	0.00	59.70	1.2	1,109	0.11%
2022/08/26	0.5	61.14	0	0.00	60.50	0.5	1,093	0.05%
2022/08/25	1.3	60.87	0	0.00	60.30	1.3	1,081	0.12%
2022/08/24	0.3	65.50	0	0.00	65.30	0.3	1,028	0.03%
2022/08/23	1.1	65.52	0	0.00	65.50	1.1	990	0.11%
2022/08/22	0.1	66.00	0	0.00	66.20	0.1	969	0.01%
2022/08/19	2	65.20	0.1	64.80	65.30	1.9	947	0.20%
2022/08/16	0	0.00	4	64.10	63.90	-4	910	-0.44%
2022/08/15	0.2	64.10	3	63.30	63.90	-2.8	896	-0.31%
2022/08/12	0.1	62.20	0	0.00	62.40	0.1	882	0.01%
2022/08/11	0	0.00	1	62.00	61.80	-1	878	-0.11%
2022/08/04	0	0.00	5	61.10	61.80	-5	863	-0.58%
2022/08/03	2	61.90	1	62.80	62.10	1	855	0.12%
2022/08/02	1	62.00	0	0.00	62.00	1	851	0.12%
2022/08/01	0	0.00	1	63.20	63.20	-1	837	-0.12%
2022/07/27	2	60.65	2	60.85	61.50	0	814	0.00%
2022/07/25	1	62.40	0	0.00	62.30	1	799	0.13%
2022/07/20	0	0.00	1	62.90	63.20	-1	814	-0.12%
2022/07/19	1	61.80	0	0.00	61.90	1	827	0.12%
2022/07/15	1	61.60	1	61.40	61.50	0	813	0.00%
2022/07/12	1	59.20	1	60.50	59.20	0	808	0.00%
2022/07/11	1	60.60	0	0.00	60.60	1	803	0.12%
2022/07/07	0	0.00	1	60.30	60.20	-1	801	-0.12%
2022/07/06	1	59.90	0	0.00	59.10	1	802	0.12%
2022/07/04	0.2	62.00	0	0.00	60.60	0.2	812	0.02%
2022/07/01	0	0.00	2	62.60	62.30	-2	809	-0.25%
2022/06/28	1	65.00	0	0.00	65.00	1	774	0.13%
2022/06/27	3	65.33	1	65.70	65.60	2	772	0.26%
2022/06/20	1	67.90	1	68.70	66.00	0	717	0.00%
2022/06/17	1	67.70	0	0.00	68.70	1	701	0.14%
2022/06/02	1	72.70	1	72.90	72.30	0	776	0.00%
2022/05/31	0	0.00	1	71.80	71.80	-1	795	-0.13%
2022/05/24	0	0.00	2	71.40	70.70	-2	842	-0.24%
2022/05/23	3	71.43	0	0.00	71.30	3	844	0.36%
2022/05/19	2	71.55	0	0.00	71.50	2	873	0.23%
2022/05/18	2	72.65	2	72.85	72.40	0	869	0.00%
2022/05/17	2	72.90	1	72.20	73.10	1	871	0.11%
2022/05/16	1	72.00	0	0.00	71.70	1	873	0.11%
2022/05/12	0	0.00	4	71.20	70.90	-4	885	-0.45%
2022/05/04	0	0.00	1	70.60	70.50	-1	1,011	-0.10%
2022/05/03	0.1	70.20	0	0.00	70.50	0.1	1,022	0.01%
2022/04/26	1	68.80	0	0.00	68.80	1	1,034	0.10%
2022/04/25	1	69.10	0	0.00	69.20	1	1,034	0.10%
2022/04/22	0	0.00	1	71.60	71.60	-1	1,018	-0.10%
2022/04/18	1	70.10	0	0.00	70.00	1	1,057	0.09%
2022/04/15	0	0.00	1	71.20	70.60	-1	1,061	-0.09%
2022/04/13	2	70.40	1	71.30	71.30	1	1,090	0.09%
2022/04/11	2	71.70	0	0.00	71.00	2	1,098	0.18%
2022/03/31	0	0.00	2.5	74.52	74.20	-2.5	1,119	-0.22%
2022/03/30	0.5	75.07	0	0.00	74.90	0.5	1,125	0.04%
2022/03/28	1	74.30	0	0.00	74.80	1	1,167	0.09%
2022/03/24	0	0.00	3	75.27	75.40	-3	1,215	-0.25%
2022/03/23	0	0.00	2	75.20	75.40	-2	1,243	-0.16%
2022/03/22	0	0.00	1	75.20	75.20	-1	1,246	-0.08%
2022/03/21	1	75.10	0	0.00	75.10	1	1,249	0.08%
2022/03/18	2	74.00	1	74.10	75.00	1	1,249	0.08%
2022/03/17	0	0.00	2	73.60	73.70	-2	1,246	-0.16%
2022/03/15	3	72.60	0	0.00	72.40	3	1,250	0.24%
2022/03/14	0	0.00	1	73.60	73.70	-1	1,246	-0.08%
2022/03/11	1	72.90	0	0.00	72.80	1	1,253	0.08%
2022/03/10	2	73.50	1	74.20	73.10	1	1,259	0.08%
2022/03/08	4	72.55	1	72.00	72.20	3	1,249	0.24%
2022/03/04	1	74.20	0	0.00	74.10	1	1,224	0.08%
2022/03/03	1	75.00	1	75.10	75.00	0	1,230	0.00%
2022/03/02	2	74.00	0	0.00	74.50	2	1,239	0.16%
2022/03/01	0	0.00	1	73.70	73.80	-1	1,243	-0.08%
2022/02/22	2	73.50	0	0.00	72.70	2	1,337	0.15%
2022/02/21	0	0.00	2	74.50	74.40	-2	1,358	-0.15%
2022/02/16	0	0.00	2	74.30	74.20	-2	1,396	-0.14%
2022/02/15	1	73.30	0	0.00	72.90	1	1,403	0.07%
2022/02/11	0	0.00	1	74.10	73.40	-1	1,419	-0.07%
2022/02/10	2	73.55	0	0.00	73.30	2	1,429	0.14%
2022/02/09	0	0.00	3	72.73	74.00	-3	1,428	-0.21%
2022/02/08	2	72.05	0	0.00	72.00	2	1,433	0.14%
2022/02/07	2	72.30	0	0.00	72.00	2	1,426	0.14%
2022/01/25	0	0.00	2	74.20	74.00	-2	1,421	-0.14%
2022/01/24	2	73.80	0	0.00	74.00	2	1,428	0.14%
2022/01/20	1	75.00	2	75.20	75.40	-1	1,429	-0.07%
2022/01/19	2	74.80	0	0.00	74.80	2	1,433	0.14%
2022/01/18	2	76.10	0	0.00	75.50	2	1,436	0.14%
2022/01/17	0	0.00	1	75.60	75.40	-1	1,441	-0.07%
2022/01/14	3	74.57	2	74.80	74.80	1	1,478	0.07%
2022/01/13	0	0.00	4	75.43	75.00	-4	1,510	-0.26%
2022/01/12	4	74.83	0	0.00	74.70	4	1,520	0.26%
2022/01/11	1	75.10	0	0.00	75.10	1	1,518	0.07%
2022/01/07	2	75.50	0	0.00	75.00	2	1,547	0.13%
2022/01/05	0	0.00	1	77.20	76.70	-1	1,547	-0.06%
2022/01/03	1	77.20	0	0.00	77.20	1	1,558	0.06%
2021/12/30	0	0.00	8	77.58	78.10	-8	1,574	-0.51%
2021/12/29	0	0.00	1	77.40	77.30	-1	1,578	-0.06%
2021/12/28	1	76.90	0	0.00	76.70	1	1,590	0.06%
2021/12/27	2	77.05	0	0.00	77.40	2	1,588	0.13%
2021/12/24	0	0.00	2	76.95	77.10	-2	1,615	-0.12%
2021/12/23	0	0.00	2	76.30	76.60	-2	1,641	-0.12%
2021/12/22	0	0.00	2	75.90	76.00	-2	1,665	-0.12%
2021/12/20	3	75.17	1	75.80	75.80	2	1,686	0.12%
2021/12/17	3	75.13	3	76.13	76.20	0	1,706	0.00%
2021/12/16	1	75.70	0	0.00	76.20	1	1,725	0.06%
2021/12/15	1	75.60	0	0.00	75.60	1	1,789	0.06%
2021/12/13	6	75.70	0	0.00	75.50	6	1,869	0.32%
2021/12/10	8	76.59	2	76.65	76.30	6	1,873	0.32%
2021/12/09	0	0.00	1	78.40	77.30	-1	1,878	-0.05%
2021/12/08	1	78.10	1	78.10	78.10	0	1,891	0.00%
2021/12/07	3	77.50	0	0.00	77.60	3	1,912	0.16%
2021/12/01	0	0.00	1	78.70	78.60	-1	1,985	-0.05%
2021/11/29	3	75.47	1	76.20	76.20	2	2,152	0.09%
2021/11/26	3	76.97	0	0.00	76.50	3	2,220	0.14%
2021/11/25	2	77.95	2	78.10	77.90	0	2,215	0.00%
2021/11/24	1	77.80	0	0.00	78.60	1	2,228	0.04%
2021/11/23	8	78.39	0	0.00	78.30	8	2,260	0.35%
2021/11/22	3	79.03	1	79.60	79.60	2	2,327	0.09%
2021/11/19	1	80.30	0	0.00	80.00	1	2,335	0.04%
2021/11/18	2	83.10	0	0.00	81.70	2	2,338	0.09%
2021/11/17	0	0.00	1	81.50	81.80	-1	2,338	-0.04%
2021/11/16	1	80.50	0	0.00	80.70	1	2,357	0.04%
2021/11/15	0	0.00	4	80.40	80.70	-4	2,377	-0.17%
2021/11/12	3	79.40	0	0.00	79.00	3	2,420	0.12%
2021/11/11	2	79.85	1	80.40	80.20	1	2,470	0.04%
2021/11/10	2	79.25	2	80.25	80.90	0	2,520	0.00%
2021/11/09	3	80.17	0	0.00	79.60	3	2,549	0.12%
2021/11/08	1	78.70	4	79.40	78.70	-3	2,558	-0.12%
2021/11/05	2	77.75	0	0.00	77.90	2	2,608	0.08%
2021/11/04	3	78.73	0	0.00	78.50	3	2,667	0.11%
2021/11/03	2	77.70	0	0.00	77.40	2	2,722	0.07%
2021/11/02	0	0.00	1	78.80	78.00	-1	2,753	-0.04%
2021/11/01	1	80.40	0	0.00	80.00	1	2,794	0.04%
2021/10/29	0	0.00	1	79.90	79.50	-1	2,839	-0.04%
2021/10/26	3	79.43	0	0.00	79.00	3	3,337	0.09%
2021/10/20	0	0.00	1	77.50	77.50	-1	4,249	-0.02%
2021/10/18	1	76.70	0	0.00	75.80	1	4,812	0.02%
2021/10/07	0	0.00	0.4	79.40	79.00	-0.4	5,155	-0.01%
2021/10/05	0	0.00	0.6	76.99	78.20	-0.6	5,264	-0.01%
2021/10/01	1	78.60	0	0.00	78.10	1	5,361	0.02%
2021/09/30	0	0.00	2	78.65	81.40	-2	5,398	-0.04%
2021/09/28	0	0.00	1	82.20	82.10	-1	5,418	-0.02%
2021/09/27	2	81.80	0	0.00	81.70	2	5,440	0.04%
2021/09/22	1	81.60	5	82.90	81.10	-4	5,728	-0.07%
2021/09/16	1	84.40	0	0.00	84.20	1	5,824	0.02%
2021/09/15	0	0.00	1	86.80	86.20	-1	6,149	-0.02%
2021/09/13	0	0.00	1	87.20	87.20	-1	6,776	-0.01%
2021/09/08	0	0.00	1	87.50	87.30	-1	7,231	-0.01%
2021/09/06	0	0.00	1	91.84	91.30	-1	7,241	-0.01%
2021/09/03	1	92.61	0	0.00	93.40	1	7,252	0.01%
2021/09/02	21	94.15	5	94.13	92.30	16	7,250	0.22%
2021/09/01	3	91.33	2	92.50	92.60	1	7,210	0.01%
2021/08/31	1	88.90	4	89.00	89.70	-3	7,252	-0.04%
2021/08/27	0	0.00	4	88.80	88.00	-4	7,442	-0.05%
2021/08/26	6	87.85	1	88.00	88.70	5	7,497	0.07%
2021/08/25	3	90.20	0	0.00	91.00	3	7,517	0.04%
2021/08/24	6	89.93	7	89.81	88.10	-1	7,494	-0.01%
2021/08/23	5	89.14	1	90.20	90.30	4	7,495	0.05%
2021/08/20	2	87.35	15	87.39	87.30	-13	7,474	-0.17%
2021/08/18	2	84.85	4	86.50	88.50	-2	7,454	-0.03%
2021/08/17	2	86.31	8.1	88.80	86.10	-6	7,420	-0.08%
2021/08/16	2	90.70	5	90.28	91.00	-3	7,365	-0.04%
2021/08/13	1	92.00	5	90.04	89.60	-4	7,338	-0.05%
2021/08/12	3	93.83	4	93.65	93.80	-1	7,301	-0.01%
2021/08/11	1	92.50	3	95.53	93.20	-2	7,294	-0.03%
2021/08/10	3	93.77	9	93.69	94.10	-6	7,244	-0.08%
2021/08/09	5	95.52	10	95.29	94.20	-5	7,204	-0.07%
2021/08/06	5	94.52	8	94.91	94.70	-3	7,167	-0.04%
2021/08/05	32	94.74	29	94.88	94.90	3	7,150	0.04%
2021/08/04	10	93.96	2	93.70	94.20	8	7,178	0.11%
2021/08/03	6	93.35	5	92.72	94.30	1	7,195	0.01%
2021/08/02	8	93.93	9	92.67	91.70	-1	7,141	-0.01%
2021/07/30	10.1	96.94	18	97.23	95.20	-7.9	7,031	-0.11%
2021/07/29	20	96.38	39	97.08	95.50	-19	6,831	-0.28%
2021/07/28	29	91.46	10	90.14	92.40	19	6,458	0.29%
2021/07/27	23	89.75	14	90.01	89.40	9	6,293	0.14%
2021/07/26	4	88.03	2	88.50	88.00	2	6,240	0.03%
2021/07/23	8	88.56	7	92.29	88.00	1	6,263	0.02%
2021/07/22	19	88.75	13	88.38	89.60	6	6,086	0.10%
2021/07/21	2	83.30	4	84.23	83.70	-2	5,951	-0.03%
2021/07/20	0	0.00	2	81.95	82.00	-2	6,069	-0.03%
2021/07/19	3	81.80	4	82.18	82.20	-1	6,065	-0.02%
2021/07/16	1	82.20	0	0.00	82.90	1	6,107	0.02%
2021/07/15	9	83.77	15	83.37	83.00	-6	6,093	-0.10%
2021/07/14	13	84.57	6	83.65	85.70	7	6,005	0.12%
2021/07/13	3	82.47	2	81.30	80.90	1	5,886	0.02%
2021/07/12	1	81.60	1	82.20	82.20	0	5,838	0.00%
2021/07/08	1	81.80	2	82.30	81.90	-1	5,763	-0.02%
2021/07/07	4	80.43	3	80.63	80.70	1	5,750	0.02%
2021/07/06	0	0.00	1	79.90	79.90	-1	5,799	-0.02%
2021/07/05	1	78.00	1.1	78.40	78.40	-0.1	5,796	0.00%
2021/07/02	2	78.50	1.2	78.42	78.50	0.8	5,782	0.01%
2021/07/01	0.3	79.60	4	79.50	78.50	-3.7	5,782	-0.06%
2021/06/30	6	78.08	3	78.63	78.80	3	5,813	0.05%
2021/06/29	7	79.86	3	79.87	78.90	4	5,764	0.07%
2021/06/28	7	79.44	6	79.98	79.40	1	5,546	0.02%
2021/06/25	2	81.70	8	81.60	80.80	-6	5,532	-0.11%
2021/06/24	10	80.56	8	82.13	81.60	2	5,472	0.04%
2021/06/23	21	82.77	10	82.44	84.10	11	5,135	0.21%
2021/06/22	2	77.80	4	77.45	78.00	-2	4,657	-0.04%
2021/06/21	0	0.00	1	75.80	76.80	-1	4,505	-0.02%
2021/06/18	1	77.30	17	76.71	76.80	-16	4,312	-0.37%
2021/06/17	16	75.46	2	74.95	76.50	14	4,193	0.33%
2021/06/16	1	73.70	0	0.00	73.90	1	4,145	0.02%
2021/06/15	0	0.00	12	74.22	73.90	-12	4,173	-0.29%
2021/06/11	2	73.25	1	73.30	73.10	1	4,213	0.02%
2021/06/10	0	0.00	2	72.70	72.70	-2	4,233	-0.05%
2021/06/09	13	71.90	0	0.00	71.20	13	4,269	0.30%
2021/06/08	0	0.00	4	73.05	73.50	-4	4,231	-0.09%
2021/06/07	1	69.80	6	70.42	70.90	-5	4,183	-0.12%
2021/06/04	2	70.65	4	71.73	70.80	-2	4,127	-0.05%
2021/06/03	2	73.85	1	73.20	73.20	1	4,131	0.02%
2021/06/02	3	73.90	1	74.00	74.00	2	4,158	0.05%
2021/05/31	1	72.30	1	72.10	72.10	0	4,242	0.00%
2021/05/27	1	71.00	2	70.00	70.50	-1	4,481	-0.02%
2021/05/26	2	70.05	0	0.00	70.30	2	4,498	0.04%
2021/05/20	2	65.80	0	0.00	65.70	2	4,690	0.04%
2021/05/19	1	64.10	1	65.20	65.10	0	4,719	0.00%
2021/05/18	0	0.00	1	65.50	65.80	-1	4,874	-0.02%
2021/05/14	0	0.00	4	64.40	64.40	-4	5,056	-0.08%
2021/05/13	0	0.00	3	65.13	65.00	-3	5,028	-0.06%
2021/05/12	2	63.80	0	68.00	66.00	2	5,003	0.04%
2021/05/11	0.1	69.80	0	0.00	67.90	0.1	4,937	0.00%
2021/05/10	1	71.00	0	0.00	70.70	1	4,902	0.02%
2021/05/05	4	70.03	2	69.20	68.90	2	5,037	0.04%
2021/05/04	2	70.95	2	70.75	71.90	0	5,037	0.00%
2021/05/03	0	0.00	4	74.18	73.50	-4	5,037	-0.08%
2021/04/29	3	74.60	1	73.90	73.40	2	5,005	0.04%
2021/04/28	3	74.10	12.4	73.97	73.70	-9.4	5,075	-0.18%
2021/04/27	13	73.08	10	74.75	73.00	3	5,312	0.06%
2021/04/26	59	72.84	77	72.66	74.50	-18	5,333	-0.34%
2021/04/21	1	70.80	6	70.17	70.50	-5	5,238	-0.10%
2021/04/20	0	70.10	0	0.00	69.90	0	5,231	0.00%
2021/04/19	1	70.70	0	0.00	69.90	1	5,293	0.02%
2021/04/15	2	69.50	0	0.00	70.80	2	5,289	0.04%
2021/04/12	0	0.00	7	72.59	71.90	-7	5,196	-0.13%
2021/04/09	1	71.90	3	71.97	71.00	-2	5,081	-0.04%
2021/04/08	3	72.60	0	0.00	72.90	3	5,034	0.06%
2021/04/07	1	72.60	0	0.00	73.10	1	5,009	0.02%
2021/04/06	1	73.10	1	72.70	73.00	0	4,972	0.00%
2021/03/30	0	0.00	8	70.98	71.10	-8	4,801	-0.17%
2021/03/29	0	0.00	10	69.90	69.90	-10	4,721	-0.21%
2021/03/26	0	0.00	5	68.52	68.60	-5	4,653	-0.11%
2021/03/25	1	67.40	1	67.50	67.50	0	4,632	0.00%
2021/03/24	1	67.70	0	0.00	67.90	1	4,625	0.02%
2021/03/23	3	68.60	0	0.00	68.10	3	4,616	0.06%
2021/03/19	11	70.35	1.1	69.77	70.30	9.9	4,561	0.22%
2021/03/17	2.1	69.40	1	69.30	68.70	1.1	4,478	0.02%
2021/03/16	3	67.90	0	0.00	68.40	3	4,412	0.07%
2021/03/15	21.3	68.22	12	68.51	67.80	9.3	4,375	0.21%
2021/03/12	5	67.58	0	0.00	67.00	5	4,313	0.12%
2021/03/11	2	68.20	16	67.74	68.10	-14	4,271	-0.33%
2021/03/10	1	65.80	1	67.10	67.30	0	4,210	0.00%
2021/03/09	12	65.63	1	65.30	65.70	11	4,134	0.27%
2021/03/08	22	68.57	1.1	66.78	66.40	20.9	4,059	0.51%
2021/03/05	4	67.20	5	67.10	67.40	-1	3,958	-0.03%
2021/03/04	0	0.00	3	68.27	68.10	-3	3,866	-0.08%
2021/03/03	16	70.66	0	0.00	69.90	16	3,822	0.42%
2021/03/02	12	72.99	17.3	74.80	72.80	-5.3	3,705	-0.14%
2021/02/26	7	70.33	30	70.41	71.00	-23	3,563	-0.65%
2021/02/25	1.2	71.85	1.2	71.13	70.80	0	3,554	0.00%
2021/02/24	6	72.65	1	71.20	71.20	5	3,480	0.14%
2021/02/23	40	73.86	0	0.00	73.50	40	3,407	1.17%
2021/02/22	2	74.10	4	73.80	74.50	-2	3,360	-0.06%
2021/02/19	6.1	73.44	1	72.70	74.00	5.1	3,311	0.15%
2021/02/18	28.3	73.38	18	75.82	74.00	10.3	3,304	0.31%
2021/02/17	4	75.15	1	76.10	76.10	3	3,145	0.10%
2021/02/05	1	67.90	7	68.24	69.20	-6	3,029	-0.20%
2021/01/29	1	66.90	0	0.00	63.50	1	2,870	0.03%
2021/01/28	2	67.20	4	66.90	67.30	-2	2,750	-0.07%
2021/01/27	4	67.45	124	67.89	67.70	-120	2,707	-4.43%	大賣/鉅額交易
2021/01/26	4	70.05	9	70.12	69.70	-5	2,576	-0.19%
2021/01/25	134	71.07	15	71.17	70.80	119	2,511	4.74%	大買/鉅額交易
2021/01/22	1	69.40	2	69.40	70.00	-1	2,373	-0.04%
2021/01/21	3	68.17	8.1	68.39	69.20	-5.1	2,284	-0.22%
2021/01/20	13.1	66.41	9	67.79	67.50	4.1	2,110	0.19%
2021/01/19	3	62.87	5	63.38	64.20	-2	1,799	-0.11%
2021/01/18	1	60.50	3	61.87	62.50	-2	1,639	-0.12%
2021/01/15	2	58.80	0	0.00	58.50	2	1,504	0.13%
2021/01/14	2	58.70	1	58.20	58.40	1	1,469	0.07%
2021/01/13	1	57.40	0	0.00	57.30	1	1,442	0.07%
2021/01/12	0	0.00	6	58.05	57.10	-6	1,436	-0.42%
2021/01/11	0	0.00	1	57.70	57.40	-1	1,354	-0.07%
2021/01/08	1	54.70	5	54.90	54.90	-4	1,318	-0.30%
2021/01/06	7	55.81	0	0.00	54.40	7	1,322	0.53%
2021/01/05	0	0.00	1	55.30	55.40	-1	1,308	-0.08%
2020/12/24	6	54.08	0	0.00	53.90	6	1,300	0.46%
2020/12/18	0	0.00	2	54.30	53.90	-2	1,306	-0.15%
2020/12/17	1	54.70	0	0.00	54.80	1	1,300	0.08%
2020/12/16	0	0.00	1	55.30	55.00	-1	1,304	-0.08%
2020/12/11	1	57.30	2	55.80	56.10	-1	1,289	-0.08%
2020/12/10	1	57.80	1	57.40	57.40	0	1,261	0.00%
2020/12/09	0	0.00	3	57.70	58.30	-3	1,241	-0.24%
2020/12/08	1	56.70	0	0.00	57.10	1	1,224	0.08%
2020/12/07	23	57.08	21	56.47	56.30	2	1,223	0.16%
2020/12/04	1	56.00	2	55.90	56.20	-1	1,235	-0.08%
2020/12/02	2	55.90	10	55.95	56.30	-8	1,273	-0.63%
2020/12/01	10	55.00	0	0.00	55.80	10	1,277	0.78%
2020/11/30	1	56.20	0	0.00	55.00	1	1,321	0.08%
2020/11/27	2	55.65	2	55.80	56.20	0	1,291	0.00%
2020/11/26	2	54.55	0	0.00	54.50	2	1,257	0.16%
2020/11/24	1	53.80	50	53.76	53.60	-49	1,232	-3.98%
2020/11/23	2	52.80	0	0.00	53.00	2	1,214	0.16%
2020/11/19	0	0.00	2	51.90	51.80	-2	1,274	-0.16%
2020/11/17	4	53.00	0	0.00	52.50	4	1,419	0.28%
2020/11/11	0	0.00	3	51.70	51.80	-3	1,397	-0.21%
2020/11/10	33	51.41	0	0.00	51.40	33	1,387	2.38%
2020/10/29	0	0.00	2	49.90	50.20	-2	1,440	-0.14%
2020/10/28	0	0.00	1	50.80	50.60	-1	1,462	-0.07%
2020/10/26	7	52.14	2	51.30	50.90	5	1,464	0.34%
2020/10/15	30	50.53	10	50.65	50.30	20	1,570	1.27%
2020/09/25	0	0.00	0.1	48.80	48.65	-0.1	1,754	0.00%
2020/09/22	0	0.00	1	50.10	50.10	-1	1,748	-0.06%
2020/09/18	1	51.60	0	0.00	51.90	1	1,738	0.06%
2020/09/11	1	51.30	2	50.85	51.00	-1	1,710	-0.06%
2020/09/09	0	0.00	6	51.30	51.60	-6	1,671	-0.36%
2020/09/08	6	52.80	0	0.00	52.80	6	1,646	0.36%
2020/09/04	1	50.80	13	50.87	51.30	-12	1,596	-0.75%
2020/09/03	18	52.72	5	52.10	52.00	13	1,585	0.82%
2020/09/01	0	0.00	6	50.00	49.85	-6	1,502	-0.40%
2020/08/26	0	0.00	15	51.29	51.00	-15	1,457	-1.03%
2020/08/25	12	52.98	17	52.94	52.90	-5	1,397	-0.36%
2020/08/24	5	54.08	0	0.00	52.80	5	1,355	0.37%
2020/08/21	1	54.10	1	54.20	54.00	0	1,284	0.00%
2020/08/19	0	0.00	14	51.30	51.30	-14	1,169	-1.20%
2020/08/17	0	0.00	1.2	52.09	52.00	-1.2	1,132	-0.10%
2020/08/11	1	52.60	0	0.00	51.70	1	1,120	0.09%
2020/08/05	2	52.10	0	0.00	52.40	2	1,081	0.19%
2020/08/04	2	51.80	0	0.00	51.70	2	1,057	0.19%
2020/08/03	2	52.00	5	52.10	52.20	-3	1,052	-0.29%
2020/07/31	1	52.10	0	0.00	52.40	1	1,024	0.10%
2020/07/30	2	51.60	0	0.00	52.50	2	1,024	0.20%
2020/07/29	4	51.45	0	0.00	51.60	4	1,004	0.40%
2020/07/27	4	51.53	0	0.00	51.40	4	976	0.41%
2020/07/22	12	51.59	2	52.40	52.50	10	948	1.05%
2020/07/21	12	51.38	9	52.36	52.40	3	887	0.34%
2020/07/20	1	50.50	0	0.00	50.40	1	824	0.12%
2020/06/18	1	46.15	0	0.00	46.00	1	683	0.15%
2020/04/20	1	42.85	0	0.00	42.50	1	892	0.11%
2020/03/27	0	0.00	1	38.45	38.35	-1	810	-0.12%
2020/03/26	2	36.98	3	37.33	37.75	-1	797	-0.13%
2020/03/25	2	37.05	0	0.00	37.55	2	794	0.25%
2020/03/19	1	34.70	0	0.00	35.00	1	833	0.12%
2020/03/17	0	0.00	1	38.75	38.90	-1	815	-0.12%
2020/03/13	2	42.40	0	0.00	42.40	2	802	0.25%
2020/03/12	1	43.45	0	0.00	44.00	1	771	0.13%
2020/03/02	1	45.65	1	46.00	46.00	0	726	0.00%
2020/02/27	1	47.00	1	47.00	47.20	0	707	0.00%
2020/02/19	0	0.00	1	48.95	48.50	-1	741	-0.13%
2020/02/17	1	48.55	0	0.00	48.60	1	742	0.13%
2020/02/07	1	46.80	0	0.00	47.30	1	1,095	0.09%
2020/02/06	0	0.00	20	47.18	47.40	-20	1,090	-1.83%
2020/02/03	0	0.00	3	45.65	46.65	-3	1,085	-0.28%
2020/01/15	0	0.00	1	48.20	48.20	-1	1,054	-0.09%
2019/12/30	0	0.00	1	47.85	47.85	-1	1,013	-0.10%
2019/12/27	2	47.60	0	0.00	47.80	2	1,011	0.20%
2019/12/25	0	0.00	5	47.77	47.75	-5	1,009	-0.50%
2019/12/20	0	0.00	3	47.85	48.00	-3	998	-0.30%
2019/12/19	0	0.00	1	47.65	48.00	-1	996	-0.10%
2019/12/18	1	47.95	0	0.00	48.00	1	1,005	0.10%
2019/12/17	3	47.95	1	47.60	47.95	2	1,014	0.20%
2019/12/13	5	46.65	0	0.00	46.80	5	949	0.53%
2019/12/12	10	46.66	0	0.00	46.80	10	933	1.07%
2019/12/11	5	46.05	0	0.00	46.80	5	920	0.54%
2019/12/02	0	0.00	1	45.00	45.00	-1	873	-0.11%
2019/11/21	1	45.70	0	0.00	45.90	1	864	0.12%
2019/11/20	1	46.05	0	0.00	46.05	1	863	0.12%
2019/11/12	2	44.90	0	0.00	44.80	2	834	0.24%
2019/11/11	3	44.17	1	44.30	44.40	2	823	0.24%
2019/11/08	5	45.20	2	45.35	45.30	3	798	0.38%
2019/11/07	5	46.84	1	47.15	46.40	4	744	0.54%
2019/10/03	1	42.00	0	0.00	42.50	1	539	0.19%
2019/09/20	0	0.00	1	43.30	43.50	-1	527	-0.19%
2019/09/19	1	42.65	0	0.00	42.65	1	508	0.20%
2019/09/16	0	0.00	1	42.00	42.35	-1	525	-0.19%
2019/09/12	1	42.15	1	42.60	42.30	0	535	0.00%
2019/09/09	0	0.00	2	42.40	42.35	-2	551	-0.36%
2019/09/05	2	41.85	0	0.00	42.05	2	556	0.36%
2019/09/03	6	41.74	0	0.00	41.65	6	563	1.06%
2019/09/02	0	0.00	1	41.25	41.75	-1	565	-0.18%
2019/08/30	1	41.20	0	0.00	41.25	1	564	0.18%
2019/08/27	0	0.00	3	40.83	41.00	-3	559	-0.54%
2019/08/26	1	43.55	0.1	43.65	43.45	0.9	539	0.16%
2019/08/23	1	44.00	3	43.95	43.95	-2	518	-0.39%
2019/08/22	1	43.90	1	43.90	43.75	0	515	0.00%
2019/08/21	1	43.55	22	43.50	44.00	-21	523	-4.02%
2019/08/20	2	43.43	0	0.00	43.40	2	516	0.39%
2019/08/19	1	43.00	0	0.00	43.20	1	511	0.20%
2019/08/16	3	43.03	0	0.00	43.00	3	511	0.59%
2019/08/06	0	0.00	2	43.15	44.10	-2	502	-0.40%
2019/08/05	0	0.00	3	43.95	43.95	-3	510	-0.59%
2019/08/02	0	0.00	1	43.90	44.25	-1	508	-0.20%
2019/07/29	0	0.00	10	45.40	45.45	-10	517	-1.93%
2019/07/22	3	44.65	0	0.00	44.65	3	483	0.62%
2019/05/29	3	40.40	0	0.00	40.45	3	742	0.40%
2019/05/24	1	40.40	0	0.00	40.30	1	754	0.13%
2019/05/15	0	0.00	5	41.00	41.00	-5	784	-0.64%
2019/05/06	0	0.00	5	42.56	42.30	-5	780	-0.64%
2019/04/25	5	44.20	0	0.00	44.20	5	775	0.64%
2019/03/22	0	0.00	1	42.55	42.55	-1	693	-0.14%
2019/03/19	1	42.45	0	0.00	42.85	1	690	0.14%
2019/03/15	1	41.90	0	0.00	41.40	1	685	0.15%
2019/03/14	2	41.75	0	0.00	41.75	2	665	0.30%
2019/03/05	2	42.25	0	0.00	42.25	2	597	0.33%
2019/02/27	0	0.00	1	42.00	42.30	-1	568	-0.18%
2019/02/25	1	42.60	0	0.00	42.60	1	540	0.18%
2019/02/19	0	0.00	3	41.30	41.35	-3	510	-0.59%
2018/12/27	3	40.13	0	0.00	40.90	3	632	0.47%
2018/12/17	1	38.95	20	39.00	38.95	-19	627	-3.03%
2018/12/04	1	42.15	0	0.00	42.10	1	601	0.17%
2018/11/29	10	41.99	0	0.00	41.70	10	591	1.69%
2018/11/19	1	41.85	0	0.00	42.00	1	614	0.16%
2018/11/01	20	40.15	0	0.00	40.30	20	646	3.09%
2018/10/03	3	48.40	0	0.00	49.20	3	555	0.54%
2018/10/02	1	49.95	0	0.00	49.40	1	541	0.18%
2018/09/27	0	0.00	6	50.10	50.30	-6	545	-1.10%
2018/09/26	1	50.30	0	0.00	50.30	1	548	0.18%
2018/09/10	0	0.00	1	50.30	50.30	-1	559	-0.18%
2018/09/04	1	51.70	0	0.00	51.80	1	559	0.18%
2018/08/27	3	50.27	1	50.30	50.30	2	562	0.36%
2018/08/24	2	49.95	0	0.00	50.20	2	561	0.36%
2018/08/23	0	0.00	7	53.40	53.40	-7	551	-1.27%
2018/08/20	2	53.20	0	0.00	53.40	2	529	0.38%
2018/08/13	2	53.80	0	0.00	53.80	2	530	0.38%
2018/08/08	0	0.00	2	54.30	54.20	-2	521	-0.38%
2018/08/07	0	0.00	1	54.20	54.20	-1	517	-0.19%
2018/08/03	1	53.70	0	0.00	53.70	1	514	0.19%
2018/08/02	0	0.00	5	53.40	53.50	-5	510	-0.98%
2018/08/01	0	0.00	5	53.00	53.10	-5	503	-0.99%
2018/07/30	3	53.40	0	0.00	53.30	3	485	0.62%
2018/07/25	5	53.00	1	53.10	52.80	4	483	0.83%
2018/07/24	5	52.50	0	0.00	52.60	5	462	1.08%
2018/07/18	0	0.00	1	52.20	52.50	-1	472	-0.21%
2018/06/13	0	0.00	5	54.70	54.30	-5	502	-0.99%
2018/06/11	0	0.00	5	54.30	54.40	-5	514	-0.97%
2018/05/14	10	53.60	0	0.00	53.90	10	644	1.55%
2018/05/11	10	53.64	0	0.00	53.70	10	657	1.52%
2018/05/08	5	52.80	0	0.00	53.00	5	738	0.68%
2018/05/07	5	52.80	0	0.00	53.00	5	751	0.67%
2018/05/02	0	0.00	1	53.60	53.50	-1	744	-0.13%
2018/04/24	1	55.70	1	54.70	55.90	0	760	0.00%
2018/04/23	0	0.00	13	56.01	56.50	-13	761	-1.71%
2018/04/17	0	0.00	1	55.80	56.60	-1	818	-0.12%
2018/04/16	0	0.00	1	56.80	56.80	-1	819	-0.12%
2018/04/11	3	56.20	3	56.20	56.20	0	815	0.00%
2018/04/10	1	56.40	0	0.00	56.40	1	812	0.12%
2018/04/09	2	55.60	3	55.50	56.00	-1	810	-0.12%
2018/04/02	1	57.40	0	0.00	56.80	1	801	0.12%
2018/03/31	1	57.00	0	0.00	57.30	1	788	0.13%
2018/03/30	8	55.54	0	0.00	55.80	8	769	1.04%
2018/03/28	0	0.00	1	55.90	55.80	-1	773	-0.13%
2018/03/27	1	56.00	0	0.00	56.10	1	774	0.13%
2018/03/23	1	56.40	1	55.50	56.40	0	766	0.00%
2018/03/16	0	0.00	1	56.80	56.80	-1	764	-0.13%
2018/03/14	0	0.00	10	57.30	57.40	-10	752	-1.33%
2018/03/06	0	0.00	1	56.80	57.00	-1	756	-0.13%
2018/03/05	1	56.90	0	0.00	57.00	1	763	0.13%
2018/02/22	0	0.00	1	55.50	55.40	-1	721	-0.14%
2018/02/08	0	0.00	1	54.00	54.60	-1	695	-0.14%
2018/02/06	1	54.70	1	53.70	54.20	0	691	0.00%
2018/02/02	0	0.00	1	56.00	56.00	-1	664	-0.15%
2018/02/01	3	56.90	2	57.00	55.30	1	667	0.15%
2018/01/31	2	56.70	7	55.56	56.70	-5	638	-0.78%
2018/01/30	5	55.20	0	0.00	55.60	5	606	0.82%
2018/01/18	2	54.10	3	53.77	54.00	-1	735	-0.14%
2018/01/15	8	54.18	0	0.00	54.20	8	837	0.96%