健和興 (3003)-永豐金-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
78.9
漲跌
▼0.1
漲幅
-0.13%
成交量
938張
產業
上市電子零組件類股
652人加入追蹤

立即追蹤
本地時間:13:35(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

健和興 (3003)籌碼相關－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/05/09	0	0.00	5	79.20	79.00	-5	653	-0.77%
2024/04/30	1	77.00	1	76.00	75.80	0	540	0.00%
2024/04/26	0	0.00	1	73.80	73.50	-1	469	-0.21%
2024/04/24	1	72.20	1	72.00	71.80	0	426	0.00%
2024/04/22	5	71.90	5	73.20	72.00	0	413	0.00%
2024/04/18	0	71.00	0	0.00	71.10	0	359	0.00%
2024/04/11	1	68.20	0	0.00	68.50	1	294	0.34%
2024/04/10	1	68.30	0	0.00	68.60	1	292	0.34%
2024/04/02	0	0.00	3	68.73	68.70	-3	289	-1.04%
2024/03/08	2	68.25	0	0.00	68.40	2	303	0.66%
2024/02/23	1	71.30	0	0.00	71.10	1	288	0.35%
2024/01/31	1	68.20	0	0.00	68.20	1	246	0.41%
2024/01/17	1	68.80	0	0.00	68.10	1	265	0.38%
2024/01/10	0	0.00	1	69.10	69.10	-1	290	-0.34%
2024/01/08	1	70.80	0	0.00	70.70	1	295	0.34%
2023/12/25	0	0.00	2	71.70	71.10	-2	312	-0.64%
2023/12/20	2	71.20	0	0.00	72.00	2	324	0.62%
2023/12/15	0	0.00	2	73.00	72.60	-2	325	-0.61%
2023/12/06	2	72.50	0	0.00	72.50	2	433	0.46%
2023/12/05	0	0.00	2	72.80	72.80	-2	432	-0.46%
2023/11/21	0	0.00	1	70.90	71.10	-1	485	-0.21%
2023/11/16	1	70.60	1	69.80	70.50	0	504	0.00%
2023/11/06	1	68.90	0	0.00	69.00	1	546	0.18%
2023/10/20	1	68.70	0	0.00	68.50	1	705	0.14%
2023/10/19	1	70.40	0	0.00	69.90	1	724	0.14%
2023/10/17	0	71.50	0	0.00	71.00	0	724	0.00%
2023/10/13	2	70.80	0	0.00	70.70	2	759	0.26%
2023/09/22	0	0.00	1	71.70	73.00	-1	1,027	-0.10%
2023/09/21	0	0.00	4	71.75	71.80	-4	1,039	-0.38%
2023/09/20	0	0.00	4	73.10	73.30	-4	1,054	-0.38%
2023/09/19	1	73.70	1	73.80	73.70	0	1,081	0.00%
2023/09/18	6	73.72	23	73.94	74.10	-17	1,138	-1.49%
2023/09/15	20	74.93	6	74.77	74.80	14	1,207	1.16%
2023/09/14	10	74.00	0	0.00	74.20	10	1,178	0.85%
2023/09/13	1	71.90	1	72.30	72.10	0	1,179	0.00%
2023/09/11	1.1	71.01	0	0.00	70.50	1.1	1,222	0.09%
2023/08/25	1	70.60	0	0.00	70.60	1	1,959	0.05%
2023/08/24	1	71.30	1	70.23	70.10	0	1,967	0.00%
2023/08/18	1	71.70	0	0.00	71.50	1	2,102	0.05%
2023/08/17	0	0.00	5	72.20	72.10	-5	2,122	-0.24%
2023/08/16	1	71.60	1	71.30	71.60	0	2,145	0.00%
2023/08/15	5	71.50	0	0.00	71.10	5	2,291	0.22%
2023/08/14	2	71.10	0	0.00	70.90	2	2,427	0.08%
2023/08/11	1	72.00	5	72.30	72.00	-4	2,439	-0.16%
2023/08/08	1	77.90	1	76.60	76.50	0	2,442	0.00%
2023/08/07	2	76.05	1	76.20	76.50	1	2,434	0.04%
2023/08/04	1	76.30	1	77.20	77.30	0	2,425	0.00%
2023/08/02	2	76.60	1	76.50	76.40	1	2,442	0.04%
2023/08/01	6	78.50	0	0.00	77.80	6	2,440	0.25%
2023/07/31	2	79.45	1	78.60	78.60	1	2,444	0.04%
2023/07/28	2	80.80	7	80.70	80.00	-5	2,431	-0.21%
2023/07/27	4	77.98	0	0.00	77.90	4	2,368	0.17%
2023/07/26	1	77.20	0	0.00	76.50	1	2,370	0.04%
2023/07/24	2	76.35	2	76.55	76.10	0	2,373	0.00%
2023/07/21	1	78.80	0	0.00	78.60	1	2,354	0.04%
2023/07/19	0	0.00	4	80.90	78.90	-4	2,390	-0.17%
2023/07/18	1	80.60	0	0.00	80.70	1	2,415	0.04%
2023/07/12	0	0.00	2	80.70	80.30	-2	2,546	-0.08%
2023/07/10	1	83.50	0	0.00	81.90	1	2,630	0.04%
2023/07/07	1	82.00	0	0.00	82.00	1	2,634	0.04%
2023/07/06	1	84.00	1	84.20	84.10	0	2,618	0.00%
2023/07/05	1	84.60	0	0.00	84.70	1	2,606	0.04%
2023/07/04	3	84.77	0	0.00	84.60	3	2,572	0.12%
2023/07/03	0	0.00	3	83.50	83.80	-3	2,548	-0.12%
2023/06/30	4	83.55	0	0.00	82.80	4	2,531	0.16%
2023/06/27	0	0.00	1	81.50	81.50	-1	2,465	-0.04%
2023/06/26	0	0.00	1	84.70	83.50	-1	2,435	-0.04%
2023/06/21	0	0.00	2	86.90	87.70	-2	2,370	-0.08%
2023/06/19	1	82.80	0	0.00	83.10	1	2,263	0.04%
2023/06/14	1	85.00	1	86.80	84.50	0	2,193	0.00%
2023/06/13	4	88.28	6	87.37	87.20	-2	2,124	-0.09%
2023/06/12	3	87.30	1	86.00	87.60	2	2,033	0.10%
2023/06/09	2	85.00	0	0.00	84.90	2	1,871	0.11%
2023/06/08	0	0.00	5	81.80	81.80	-5	1,754	-0.28%
2023/06/07	1	84.20	1	83.00	84.20	0	1,702	0.00%
2023/06/06	0	0.00	1	81.20	80.50	-1	1,603	-0.06%
2023/06/05	0	0.00	1	81.70	80.60	-1	1,604	-0.06%
2023/06/02	7	81.53	1	81.00	81.00	6	1,579	0.38%
2023/05/25	0	0.00	1	80.90	80.10	-1	1,401	-0.07%
2023/05/24	1	79.80	0	0.00	79.70	1	1,354	0.07%
2023/05/19	2	81.15	5	81.44	78.60	-3	1,267	-0.24%
2023/05/18	2	80.00	4	81.13	82.30	-2	1,118	-0.18%
2023/05/16	3	74.10	5	73.76	73.50	-2	955	-0.21%
2023/05/15	1	72.40	0	0.00	72.60	1	942	0.11%
2023/05/12	1	73.00	0	0.00	72.60	1	936	0.11%
2023/05/08	0	0.00	1	76.90	76.50	-1	909	-0.11%
2023/05/02	1	77.30	1	77.00	77.20	0	894	0.00%
2023/04/28	6	76.12	5	76.50	75.90	1	885	0.11%
2023/04/25	1	76.20	0	0.00	75.00	1	859	0.12%
2023/04/24	0	0.00	1	75.60	75.80	-1	829	-0.12%
2023/04/21	1	79.40	12	76.05	76.30	-11	814	-1.35%
2023/04/20	5	80.00	0	79.10	78.30	5	772	0.65%
2023/04/19	11	79.45	11	79.67	79.20	0	709	0.00%
2023/04/18	3	77.60	4	76.60	76.50	-1	612	-0.16%
2023/04/17	6	78.43	8	77.20	78.40	-2	581	-0.34%
2023/04/14	1	76.60	2	77.55	77.80	-1	535	-0.19%
2023/04/13	2	74.40	1	75.19	74.20	1	452	0.22%
2023/04/12	1	72.70	0	0.00	73.70	1	406	0.25%
2023/04/11	0	0.00	4	71.20	71.30	-4	391	-1.02%
2023/03/31	4	71.30	0	0.00	71.50	4	376	1.06%
2023/03/15	5	71.20	0	0.00	71.00	5	371	1.35%
2023/03/13	2	71.30	0	0.00	71.80	2	385	0.52%
2023/03/09	1	75.90	3	75.80	75.60	-2	383	-0.52%
2023/03/08	0	0.00	1	75.50	75.50	-1	359	-0.28%
2023/02/09	5	73.20	0	0.00	73.10	5	427	1.17%
2023/02/08	0	0.00	3	72.70	72.70	-3	427	-0.70%
2023/02/03	0	0.00	5	72.96	73.00	-5	447	-1.12%
2023/02/02	0	72.90	0	0.00	73.10	0	450	0.01%
2023/02/01	5	72.20	1	71.90	72.10	4	448	0.88%
2023/01/09	53	71.85	25	71.51	71.50	28	494	5.66%
2023/01/06	4	71.08	32	70.66	71.30	-28	505	-5.54%
2022/11/25	0	0.00	1	73.40	73.10	-1	856	-0.12%
2022/11/24	1	73.90	0	0.00	73.60	1	862	0.12%
2022/11/18	3	73.00	0	0.00	72.60	3	1,095	0.27%
2022/11/16	0	0.00	4	72.00	72.20	-4	1,103	-0.36%
2022/11/14	1	71.20	0	0.00	71.70	1	1,099	0.09%
2022/11/11	2	71.00	0	0.00	70.70	2	1,104	0.18%
2022/11/01	1	69.50	0	0.00	69.90	1	1,303	0.08%
2022/10/28	0	0.00	1	67.80	66.80	-1	1,351	-0.07%
2022/10/26	2	66.70	1	66.60	66.30	1	1,387	0.07%
2022/10/25	1	66.50	0	0.00	66.70	1	1,398	0.07%
2022/10/19	1	69.80	1	69.60	69.40	0	1,549	0.00%
2022/10/17	0	0.00	1	66.90	68.30	-1	1,629	-0.06%
2022/10/14	0	69.70	0	0.00	69.80	0	1,674	0.00%
2022/10/13	2	68.40	0	0.00	66.70	2	1,736	0.12%
2022/09/30	1	69.00	0	0.00	71.30	1	1,941	0.05%
2022/09/29	0	0.00	2	71.00	70.70	-2	1,945	-0.10%
2022/09/27	2	72.75	0	0.00	73.70	2	1,945	0.10%
2022/09/21	2	78.00	0	0.00	77.80	2	1,956	0.10%
2022/09/20	1	79.80	2	79.20	79.00	-1	1,955	-0.05%
2022/09/13	0	0.00	1	78.60	78.00	-1	1,886	-0.05%
2022/09/12	0	0.00	1	78.00	78.60	-1	1,893	-0.05%
2022/09/07	1	75.60	0	0.00	75.50	1	1,919	0.05%
2022/09/06	1	76.60	0	0.00	76.60	1	1,913	0.05%
2022/09/05	3	80.83	0	0.00	80.20	3	1,871	0.16%
2022/08/30	1	83.30	1	82.80	83.30	0	1,845	0.00%
2022/08/29	1	82.40	0	0.00	82.50	1	1,841	0.05%
2022/08/26	4	86.78	6	86.28	86.60	-2	1,785	-0.11%
2022/08/25	1	86.20	4	85.80	86.30	-3	1,696	-0.18%
2022/08/23	0	0.00	1	82.40	82.80	-1	1,652	-0.06%
2022/08/19	1	83.90	1	83.20	83.90	0	1,651	0.00%
2022/08/17	0	0.00	1	83.70	83.60	-1	1,640	-0.06%
2022/08/15	1	84.80	0	0.00	84.60	1	1,585	0.06%
2022/08/05	3	82.27	2	82.05	81.80	1	1,507	0.07%
2022/08/03	4	80.30	4	81.03	80.30	0	1,472	0.00%
2022/08/02	0	0.00	1	82.80	82.30	-1	1,458	-0.07%
2022/07/29	5	84.20	1	83.80	83.80	4	1,449	0.28%
2022/07/28	5	83.50	1	83.30	83.20	4	1,409	0.28%
2022/07/27	2	81.05	1	82.20	82.70	1	1,340	0.07%
2022/07/26	1	79.60	1	79.60	80.00	0	1,295	0.00%
2022/07/25	1	79.90	0	0.00	80.50	1	1,282	0.08%
2022/07/22	21	80.68	23	81.73	80.60	-2	1,250	-0.16%
2022/07/21	14	81.37	17	79.98	81.50	-3	1,218	-0.25%
2022/07/20	9	81.89	6	81.45	80.80	3	1,169	0.26%
2022/07/19	2	80.75	2	80.45	81.90	0	1,107	0.00%
2022/07/18	4	79.53	4	79.85	81.40	0	1,043	0.00%
2022/07/13	1	71.90	0	0.00	72.50	1	906	0.11%
2022/07/08	1	72.70	1	72.50	73.20	0	924	0.00%
2022/07/01	0	0.00	1	69.40	69.80	-1	956	-0.10%
2022/06/29	2	76.25	1	75.60	76.00	1	939	0.11%
2022/06/24	1	74.40	1	73.40	74.00	0	987	0.00%
2022/06/23	0	0.00	3	73.10	72.70	-3	1,042	-0.29%
2022/06/21	0	0.00	0	72.90	73.30	0	1,134	0.00%
2022/06/14	1	75.00	0	0.00	76.00	1	1,101	0.09%
2022/06/10	2	77.00	3	77.20	77.50	-1	1,094	-0.09%
2022/06/08	0	0.00	3	77.87	77.60	-3	1,093	-0.27%
2022/06/07	5	78.42	0	0.00	78.20	5	1,087	0.46%
2022/06/06	0	0.00	0.1	77.90	77.80	-0.1	1,079	-0.01%
2022/06/01	1	79.00	1.1	78.45	77.00	-0.1	1,110	-0.01%
2022/05/31	1	75.30	1.1	77.80	78.00	-0.1	1,105	-0.01%
2022/05/30	1	74.80	1	75.30	75.40	0	1,090	0.00%
2022/05/27	0.1	72.75	0	0.00	73.10	0.1	1,089	0.01%
2022/05/24	1	72.40	0	0.00	70.80	1	1,167	0.09%
2022/05/19	0.1	71.10	0	72.00	71.80	0	1,302	0.00%
2022/05/18	0.2	72.97	2	72.20	72.20	-1.9	1,315	-0.14%
2022/05/17	2	70.30	0	0.00	70.20	2	1,273	0.16%
2022/05/13	0	0.00	1	68.70	68.70	-1	1,243	-0.08%
2022/05/12	1	67.00	0	0.00	66.20	1	1,237	0.08%
2022/05/06	0	0.00	2	70.70	70.80	-2	1,202	-0.17%
2022/05/05	2	74.20	1	74.10	73.60	1	1,195	0.08%
2022/04/29	3	73.70	2	72.75	72.30	1	1,221	0.08%
2022/04/28	0	0.00	2	73.15	72.50	-2	1,236	-0.16%
2022/04/26	0	75.70	0	0.00	74.60	0	1,211	0.00%
2022/04/25	0	0.00	1	75.94	75.40	-1	1,211	-0.08%
2022/04/21	2	80.80	3	80.40	80.20	-1	1,207	-0.08%
2022/04/19	1	78.20	0	0.00	78.20	1	1,201	0.08%
2022/04/18	1	79.00	0	0.00	78.60	1	1,208	0.08%
2022/04/15	0	0.00	2	80.65	80.40	-2	1,212	-0.17%
2022/04/14	2	78.60	1	79.00	79.20	1	1,221	0.08%
2022/04/13	3	79.63	1	78.70	78.70	2	1,228	0.16%
2022/04/12	0	0.00	5.5	80.27	79.60	-5.5	1,223	-0.45%
2022/04/07	3	85.90	5	85.10	85.10	-2	1,211	-0.17%
2022/04/06	0	0.00	2	87.50	87.70	-2	1,200	-0.17%
2022/03/31	2	86.20	0	0.00	85.70	2	1,206	0.17%
2022/03/30	23	87.53	23	88.21	87.50	0	1,227	0.00%
2022/03/29	2	88.70	0	0.00	87.20	2	1,271	0.16%
2022/03/28	1	87.80	5	88.84	89.30	-4	1,241	-0.32%
2022/03/25	3	88.50	0	0.00	86.90	3	1,184	0.25%
2022/03/21	0	0.00	5	83.20	82.70	-5	1,113	-0.45%
2022/03/11	0	0.00	1	82.70	82.90	-1	1,192	-0.08%
2022/03/07	11	85.64	0	0.00	84.80	11	1,223	0.90%
2022/03/03	0	0.00	4	90.58	90.30	-4	1,261	-0.32%
2022/03/02	0	0.00	5	91.00	90.90	-5	1,294	-0.39%
2022/03/01	5	90.80	7	90.60	90.30	-2	1,302	-0.15%
2022/02/25	3	90.77	0	0.00	90.60	3	1,330	0.23%
2022/02/24	0	0.00	2	87.70	86.10	-2	1,343	-0.15%
2022/02/23	6	91.27	7	91.16	89.70	-1	1,352	-0.07%
2022/02/22	2	89.35	0	0.00	90.00	2	1,400	0.14%
2022/02/21	3	89.47	1	89.40	89.50	2	1,458	0.14%
2022/02/18	12	85.44	0	0.00	85.00	12	1,493	0.80%
2022/02/15	0	0.00	20	84.15	83.50	-20	1,840	-1.09%
2022/02/14	0	0.00	1	83.80	83.50	-1	1,885	-0.05%
2022/02/11	0	0.00	10	86.50	86.20	-10	1,912	-0.52%
2022/02/10	0	0.00	15	86.33	86.30	-15	1,994	-0.75%
2022/02/08	1.1	86.08	0	0.00	86.10	1.1	2,113	0.05%
2022/01/26	0.1	82.40	2	82.50	82.10	-1.9	2,318	-0.08%
2022/01/21	2	85.50	0	0.00	83.50	2	2,842	0.07%
2022/01/14	0.2	86.50	0	0.00	86.30	0.2	3,773	0.01%
2022/01/13	0.1	88.10	0	0.00	87.00	0.1	3,974	0.00%
2022/01/06	2	91.55	1	91.70	91.10	1	4,484	0.02%
2022/01/05	0	0.00	10	91.18	90.80	-10	4,490	-0.22%
2022/01/04	2	91.80	0	0.00	91.70	2	4,498	0.04%
2022/01/03	0	0.00	9	91.23	91.10	-9	4,527	-0.20%
2021/12/29	2	91.90	0	0.00	92.00	2	4,599	0.04%
2021/12/27	1	92.10	0	92.73	92.10	1	4,659	0.02%
2021/12/24	5	93.82	2	94.20	93.00	3	4,689	0.06%
2021/12/23	22	94.23	1	93.60	95.10	21	4,678	0.45%
2021/12/22	1	92.00	0	0.00	91.80	1	4,664	0.02%
2021/12/21	1	91.40	2	91.05	91.50	-1	4,693	-0.02%
2021/12/17	0	0.00	2	92.40	92.20	-2	4,817	-0.04%
2021/12/16	2	93.40	4	93.65	93.80	-2	4,912	-0.04%
2021/12/15	3	91.17	1	91.10	91.80	2	4,935	0.04%
2021/12/13	0	0.00	18	93.83	93.80	-18	4,989	-0.36%
2021/12/10	0	0.00	3	92.90	93.40	-3	4,993	-0.06%
2021/12/08	15	93.09	1	92.80	92.70	14	5,022	0.28%
2021/12/07	20	93.20	0	0.00	92.50	20	5,033	0.40%
2021/12/06	22	93.22	0	0.00	92.90	22	5,059	0.43%
2021/11/30	1	92.60	1	92.60	93.30	0	5,552	0.00%
2021/11/29	0	0.00	1	89.20	91.80	-1	5,632	-0.02%
2021/11/25	1	93.90	0	0.00	93.60	1	5,682	0.02%
2021/11/24	6	92.98	1	93.60	93.60	5	5,749	0.09%
2021/11/23	2	95.50	3	94.70	94.50	-1	5,933	-0.02%
2021/11/19	4	97.75	1	97.70	97.60	3	6,495	0.05%
2021/11/18	2	100.00	3	99.20	99.90	-1	6,829	-0.01%
2021/11/17	0	0.00	9	98.54	98.30	-9	6,955	-0.13%
2021/11/16	6	101.07	3	98.23	97.60	3	6,985	0.04%
2021/11/15	5	100.04	1	99.90	100.50	4	6,924	0.06%
2021/11/12	4	97.38	4	96.60	97.40	0	6,955	0.00%
2021/11/11	2	95.10	1	94.90	94.20	1	6,996	0.01%
2021/11/09	3	97.10	6	97.38	96.40	-3	7,025	-0.04%
2021/11/08	0	0.00	2	95.40	94.10	-2	6,991	-0.03%
2021/11/05	2	95.35	4	96.70	96.00	-2	6,994	-0.03%
2021/11/04	5	98.60	5	99.28	96.40	0	6,983	0.00%
2021/11/03	6	97.80	7	97.64	97.60	-1	7,054	-0.01%
2021/11/02	111	98.29	108	99.61	98.20	3	7,103	0.04%	大買/大賣/
2021/11/01	4	100.15	15	100.12	101.50	-11	6,882	-0.16%
2021/10/29	3	95.97	5	96.70	96.90	-2	6,737	-0.03%
2021/10/28	40	94.65	34	94.63	94.20	6	6,634	0.09%
2021/10/27	7	97.86	6	98.38	97.50	1	6,530	0.02%
2021/10/26	97	97.99	102	99.92	97.80	-5	6,410	-0.08%	大賣/
2021/10/25	16	97.84	14	97.89	98.40	2	6,101	0.03%
2021/10/22	3	95.07	2	95.50	95.90	1	6,001	0.02%
2021/10/21	82	94.92	87	96.60	94.90	-5	5,997	-0.08%
2021/10/20	18	96.97	8	96.93	96.60	10	5,837	0.17%
2021/10/19	5	92.30	7	93.57	93.00	-2	5,619	-0.04%
2021/10/18	0	0.00	1	90.20	88.80	-1	5,620	-0.02%
2021/10/15	1	88.10	6	88.00	88.20	-5	5,723	-0.09%
2021/10/13	6	87.92	1	89.00	85.00	5	5,824	0.09%
2021/10/12	2	88.60	1	90.00	87.70	1	5,902	0.02%
2021/10/08	1	89.40	1	90.20	89.70	0	5,993	0.00%
2021/10/06	10	84.80	10	86.20	84.80	0	6,403	0.00%
2021/10/01	0	0.00	3	85.00	84.00	-3	6,721	-0.04%
2021/09/29	1	87.20	0	0.00	86.40	1	6,924	0.01%
2021/09/28	1	88.50	0	0.00	88.80	1	7,025	0.01%
2021/09/27	4	90.55	0	0.00	90.10	4	7,113	0.06%
2021/09/24	4	93.85	7	93.63	92.90	-3	7,127	-0.04%
2021/09/23	4	93.43	4	93.75	93.50	0	7,123	0.00%
2021/09/22	6	89.65	1	89.60	89.30	5	7,123	0.07%
2021/09/17	3	88.43	3	89.90	90.30	0	7,204	0.00%
2021/09/16	1	86.10	0	0.00	86.10	1	7,370	0.01%
2021/09/15	0	0.00	1	85.60	85.60	-1	7,477	-0.01%
2021/09/13	3	87.40	0	0.00	86.60	3	7,790	0.04%
2021/09/09	40	88.12	49	88.73	88.90	-9	8,255	-0.11%
2021/09/08	3	88.47	13	87.70	87.30	-10	8,338	-0.12%
2021/09/07	56	94.94	51	91.27	91.20	5	8,332	0.06%
2021/09/06	24	98.10	25	97.65	97.50	-1	8,250	-0.01%
2021/09/03	1	93.50	5	93.78	93.50	-4	8,082	-0.05%
2021/09/02	6	94.47	5	93.76	92.60	1	8,057	0.01%
2021/09/01	2	96.45	0.7	95.94	96.00	1.3	7,982	0.02%
2021/08/31	4	97.00	8.1	96.33	96.30	-4.1	7,992	-0.05%
2021/08/30	9	98.90	4.1	96.97	97.00	4.9	8,003	0.06%
2021/08/27	14.1	99.16	9	97.92	97.50	5.1	7,950	0.06%
2021/08/26	28	102.75	21	102.95	103.00	7	7,750	0.09%
2021/08/25	54	103.68	55.5	104.40	104.00	-1.5	7,591	-0.02%
2021/08/24	47	100.72	37	101.80	102.50	10	7,200	0.14%
2021/08/23	62	97.32	66	93.58	98.00	-4	6,866	-0.06%
2021/08/20	4	88.30	9	90.71	92.50	-5	6,756	-0.07%
2021/08/19	4	90.08	5	90.40	87.50	-1	6,756	-0.01%
2021/08/18	10	86.92	14.1	86.25	91.70	-4.1	6,884	-0.06%
2021/08/17	19.1	89.11	14	89.81	87.90	5.1	6,778	0.08%
2021/08/16	1.1	85.33	9	86.71	84.80	-8	6,644	-0.12%
2021/08/13	9	90.48	7	91.76	88.60	2	6,632	0.03%
2021/08/12	2	89.30	8	90.35	92.00	-6	6,606	-0.09%
2021/08/11	12	90.00	8	90.13	89.20	4	6,589	0.06%
2021/08/10	2	90.65	6	92.72	91.10	-4	6,560	-0.06%
2021/08/09	23	94.80	9	95.69	92.40	14	6,582	0.21%
2021/08/06	11	92.61	4	93.48	91.80	7	6,442	0.11%
2021/08/05	2	90.80	1	90.80	90.20	1	6,356	0.02%
2021/08/04	2.6	91.60	0	0.00	91.10	2.6	6,427	0.04%
2021/08/03	4	92.38	8	92.21	92.10	-4	6,468	-0.06%
2021/08/02	1	92.00	3	92.57	92.70	-2	6,484	-0.03%
2021/07/30	6	93.08	2	93.00	89.80	4	6,495	0.06%
2021/07/29	1	91.60	4	92.23	92.60	-3	6,491	-0.05%
2021/07/28	4	87.63	0	0.00	88.70	4	6,481	0.06%
2021/07/27	2	93.60	8	92.36	90.30	-6	6,507	-0.09%
2021/07/26	4	93.08	1	93.20	93.00	3	6,493	0.05%
2021/07/23	3	94.47	4	91.73	92.50	-1	6,524	-0.02%
2021/07/22	61	94.07	57	92.00	94.20	4	6,497	0.06%
2021/07/21	1.2	88.63	5	89.58	90.50	-3.9	6,443	-0.06%
2021/07/20	2	87.55	0	0.00	86.70	2	6,462	0.03%
2021/07/19	1	90.10	1	90.90	90.30	0	6,465	0.00%
2021/07/16	9.2	90.32	4	91.63	90.20	5.2	6,516	0.08%
2021/07/15	56	91.65	59	88.73	91.70	-3	6,505	-0.05%
2021/07/14	9	88.80	6	90.40	88.20	3	6,499	0.05%
2021/07/13	275.4	93.84	272.2	97.72	93.50	3.2	6,591	0.05%	大買/大賣/
2021/07/12	3	94.73	7	93.43	97.90	-4	6,350	-0.06%
2021/07/09	8	89.84	10	89.74	89.00	-2	6,326	-0.03%
2021/07/08	5.2	89.22	12	89.03	89.00	-6.8	6,355	-0.11%
2021/07/07	4	88.28	3	88.07	87.30	1	6,379	0.02%
2021/07/06	100	88.90	97	88.23	88.80	3	6,515	0.05%
2021/07/05	68	87.64	68	85.92	87.80	0	6,438	0.00%
2021/07/02	8	85.06	15	85.32	86.20	-7	6,500	-0.11%
2021/07/01	2	81.75	2	81.70	81.50	0	6,690	0.00%
2021/06/30	4	83.25	0	0.00	83.20	4	6,737	0.06%
2021/06/29	3.1	83.94	25	83.94	84.00	-22	6,752	-0.33%
2021/06/28	19	87.99	3	87.00	85.50	16	6,672	0.24%
2021/06/25	16	88.48	21.1	87.36	86.60	-5.1	6,619	-0.08%
2021/06/24	14	85.90	2	86.00	85.40	12	6,408	0.19%
2021/06/23	6	84.37	3	84.67	85.20	3	6,305	0.05%
2021/06/22	127	82.50	117	84.53	81.80	10	6,205	0.16%	大買/大賣/
2021/06/21	8	82.61	14	82.91	83.50	-6	6,049	-0.10%
2021/06/18	22	81.04	22	81.26	81.50	0	5,942	0.00%
2021/06/17	19	77.77	18	77.79	77.80	1	5,761	0.02%
2021/06/16	12	77.17	10	77.16	76.90	2	5,735	0.03%
2021/06/15	6	76.85	40	76.25	77.50	-34	5,772	-0.59%
2021/06/11	1	74.70	1	75.50	74.70	0	5,727	0.00%
2021/06/10	0	0.00	1	73.50	73.30	-1	5,872	-0.02%
2021/06/07	4.1	74.43	15	74.25	76.30	-10.9	5,820	-0.19%
2021/06/04	2	74.10	2	74.25	72.10	0	5,741	0.00%
2021/06/01	21	74.75	0	0.00	74.90	21	5,666	0.37%
2021/05/31	23	74.02	12	74.23	74.20	11	5,624	0.20%
2021/05/28	18	72.96	18	72.76	72.60	0	5,546	0.00%
2021/05/27	2	69.05	9	69.87	69.80	-7	5,451	-0.13%
2021/05/26	38	70.11	32	67.95	67.80	6	5,361	0.11%
2021/05/25	0	0.00	1	65.70	66.60	-1	5,177	-0.02%
2021/05/24	1	63.60	1	65.50	65.00	0	5,199	0.00%
2021/05/21	1	64.90	1	63.40	64.00	0	5,230	0.00%
2021/05/20	0	0.00	1	63.30	61.40	-1	5,361	-0.02%
2021/05/18	1	63.00	0	0.00	63.00	1	5,490	0.02%
2021/05/17	0	0.00	30	58.60	57.60	-30	5,559	-0.54%
2021/05/14	0	0.00	1	65.50	62.50	-1	5,520	-0.02%
2021/05/13	21	64.04	20	65.87	64.00	1	5,491	0.02%
2021/05/12	0	0.00	6	64.67	66.10	-6	5,467	-0.11%
2021/05/11	7	69.49	1	68.50	68.10	6	5,427	0.11%
2021/05/07	1	74.60	0	0.00	74.90	1	5,478	0.02%
2021/05/05	3	73.83	2	73.60	71.10	1	5,611	0.02%
2021/05/04	0	0.00	2	68.50	71.80	-2	5,767	-0.03%
2021/05/03	1	75.20	3	74.63	74.20	-2	5,790	-0.03%
2021/04/29	3	78.20	1.5	77.10	75.70	1.5	5,855	0.03%
2021/04/28	2	76.80	0	0.00	78.50	2	5,973	0.03%
2021/04/27	2	78.40	1	78.90	77.20	1	6,263	0.02%
2021/04/26	13	77.67	14	78.57	78.90	-1	6,979	-0.01%
2021/04/23	11	77.50	2	77.10	77.50	9	7,193	0.13%
2021/04/22	3	75.00	5	76.60	73.10	-2	7,253	-0.03%
2021/04/21	37	76.67	34	77.86	76.50	3	7,164	0.04%
2021/04/20	9	76.94	5	77.70	77.70	4	7,088	0.06%
2021/04/19	20.5	76.73	18	76.29	76.40	2.5	7,014	0.04%
2021/04/16	2	73.90	3	72.93	74.40	-1	6,815	-0.01%
2021/04/15	15	73.15	10	72.22	71.90	5	6,707	0.07%
2021/04/14	42	70.30	42	68.51	70.30	0	6,525	0.00%
2021/04/13	10	70.50	1	70.00	69.50	9	6,467	0.14%
2021/04/12	4	71.60	19	70.90	71.00	-15	6,414	-0.23%
2021/04/09	1	68.00	0	0.00	67.90	1	6,332	0.02%
2021/04/08	7	68.59	23	69.17	69.00	-16	6,434	-0.25%
2021/04/07	39	68.06	322	68.87	67.20	-283	6,355	-4.45%	大賣/鉅額交易
2021/04/06	326	66.26	27	66.31	66.50	299	6,081	4.92%	大買/鉅額交易
2021/04/01	7	61.14	0	0.00	60.50	7	6,100	0.11%
2021/03/31	0	0.00	1	60.00	59.50	-1	6,154	-0.02%
2021/03/30	1	60.20	1	61.00	60.30	0	6,138	0.00%
2021/03/29	0	0.00	1	59.40	59.60	-1	6,071	-0.02%
2021/03/26	1	59.20	6	59.07	59.40	-5	6,038	-0.08%
2021/03/25	1	58.90	0	0.00	58.80	1	6,013	0.02%
2021/03/24	0	0.00	3	58.33	58.60	-3	5,953	-0.05%
2021/03/23	6	59.72	9	58.48	58.20	-3	5,917	-0.05%
2021/03/22	8	60.81	5	60.54	60.20	3	5,817	0.05%
2021/03/19	1	60.20	5	60.28	60.10	-4	5,686	-0.07%
2021/03/18	19.2	58.94	5	58.30	60.60	14.2	5,595	0.25%
2021/03/17	1	58.00	6	57.58	58.20	-5	5,471	-0.09%
2021/03/16	15	58.70	10	59.00	58.80	5	5,433	0.09%
2021/03/15	1	55.90	0	0.00	56.10	1	5,270	0.02%
2021/03/12	0	0.00	1	55.00	55.20	-1	5,273	-0.02%
2021/03/11	1	54.70	1	54.40	55.60	0	5,259	0.00%
2021/03/09	0	0.00	1	53.80	53.40	-1	5,250	-0.02%
2021/03/08	8	54.70	0	0.00	53.90	8	5,248	0.15%
2021/03/04	0	0.00	1	55.00	54.10	-1	5,258	-0.02%
2021/03/03	1	55.10	0	0.00	54.90	1	5,271	0.02%
2021/03/02	0	0.00	3	55.70	54.00	-3	5,294	-0.06%
2021/02/25	5	56.70	4	56.40	56.00	1	5,309	0.02%
2021/02/23	2	57.35	0	0.00	57.00	2	5,341	0.04%
2021/02/22	26.3	58.93	34	59.22	58.80	-7.7	5,289	-0.15%
2021/02/19	25	57.12	9	56.06	57.40	16	5,130	0.31%
2021/02/18	19	56.22	34	55.62	56.20	-15	5,046	-0.30%
2021/02/17	10	54.35	1	53.00	55.30	9	4,964	0.18%
2021/02/05	3.1	50.80	4	50.08	50.30	-0.9	4,860	-0.02%
2021/02/03	9.5	51.85	0	0.00	51.40	9.5	4,841	0.20%
2021/02/02	4	52.78	4	52.30	52.70	0	4,888	0.00%
2021/02/01	0	0.00	1	51.00	51.00	-1	4,848	-0.02%
2021/01/29	0	0.00	39	54.06	53.00	-39	4,785	-0.82%
2021/01/28	11	56.45	22	55.91	55.60	-11	4,688	-0.23%
2021/01/27	13	56.71	6	56.17	56.80	7	4,582	0.15%
2021/01/26	14	56.62	1	56.70	55.30	13	4,442	0.29%
2021/01/25	1	55.40	0	0.00	55.00	1	4,231	0.02%
2021/01/22	18	54.79	4	55.60	57.40	14	4,107	0.34%
2021/01/21	51	56.35	70	57.79	56.10	-19	3,967	-0.48%
2021/01/20	34	60.03	25	58.66	58.10	9	3,767	0.24%
2021/01/19	49	61.45	135	61.71	59.30	-86	3,400	-2.53%	大賣/
2021/01/18	136	56.59	24	56.55	57.20	112	2,591	4.32%	大買/鉅額交易
2021/01/15	25	52.00	4	52.00	52.00	21	2,213	0.95%
2021/01/14	0	0.00	1	47.60	47.35	-1	2,041	-0.05%
2021/01/13	1	47.40	1	47.00	46.55	0	2,016	0.00%
2021/01/12	1	47.20	0	0.00	46.05	1	1,997	0.05%
2021/01/08	1	46.50	0	0.00	46.50	1	1,946	0.05%
2021/01/07	0	0.00	1	47.55	47.55	-1	1,912	-0.05%
2021/01/06	0	0.00	5	46.92	47.00	-5	1,872	-0.27%
2021/01/05	2	49.63	1	50.20	48.70	1	1,799	0.06%
2021/01/04	18	49.68	14	48.99	49.40	4	1,749	0.23%
2020/12/31	3	48.97	5	49.19	49.15	-2	1,599	-0.13%
2020/12/30	0	0.00	2	47.13	47.20	-2	1,403	-0.14%
2020/12/29	1	45.55	0	0.00	45.00	1	1,275	0.08%
2020/12/28	2	45.50	1	46.10	45.90	1	1,235	0.08%
2020/12/25	3	44.32	4	44.69	46.70	-1	1,091	-0.09%
2020/12/10	11	43.00	11	44.00	43.00	0	960	0.00%
2020/12/03	1	43.90	0	0.00	43.40	1	891	0.11%
2020/12/01	2	43.23	0	0.00	43.25	2	897	0.22%
2020/11/24	1	43.45	1	43.15	43.25	0	980	0.00%
2020/11/18	0	0.00	1	41.75	41.70	-1	838	-0.12%
2020/11/17	1	41.15	1	41.90	41.60	0	831	0.00%
2020/11/11	1	41.05	0	0.00	41.50	1	845	0.12%
2020/11/10	1	42.10	7	40.89	41.70	-6	818	-0.73%
2020/11/09	6	40.20	1	40.15	40.25	5	737	0.68%
2020/11/02	0	0.00	0.1	40.40	37.80	-0.1	830	-0.01%
2020/10/29	1	37.85	0	0.00	38.10	1	842	0.12%
2020/10/19	0	0.00	1	39.10	39.40	-1	918	-0.11%
2020/10/16	1	38.80	0	0.00	38.80	1	923	0.11%
2020/10/06	0	0.00	1	39.65	39.85	-1	985	-0.10%
2020/10/05	1	39.20	0	0.00	39.20	1	1,012	0.10%
2020/09/25	0	0.00	4	38.45	38.60	-4	1,232	-0.32%
2020/09/24	2	39.55	0	0.00	39.55	2	1,251	0.16%
2020/09/22	3	41.18	3	41.23	41.05	0	1,516	0.00%
2020/09/18	0	0.00	1	42.35	42.20	-1	1,514	-0.07%
2020/09/16	0	0.00	1	42.70	42.05	-1	1,518	-0.07%
2020/09/15	1	41.70	0	0.00	41.90	1	1,510	0.07%
2020/09/14	1	40.40	1	40.85	40.80	0	1,506	0.00%
2020/09/11	0	0.00	1	40.80	40.10	-1	1,513	-0.07%
2020/09/10	1	41.90	0	0.00	41.00	1	1,515	0.07%
2020/09/09	1	40.40	1	40.75	41.40	0	1,557	0.00%
2020/09/08	1	41.50	0	0.00	41.35	1	1,555	0.06%
2020/09/04	2	40.98	2	40.90	41.05	0	1,547	0.00%
2020/09/03	0	0.00	4	41.71	41.30	-4	1,547	-0.26%
2020/09/02	1	42.25	0	0.00	41.90	1	1,563	0.06%
2020/09/01	3	43.72	8	43.61	42.85	-5	1,551	-0.32%
2020/08/31	5	43.06	0	0.00	43.60	5	1,445	0.35%
2020/08/20	0	0.00	0	39.00	38.10	0	1,592	0.00%
2020/08/19	0.1	40.60	0	0.00	40.60	0.1	1,577	0.01%
2020/08/06	3	42.93	0	0.00	42.40	3	1,575	0.19%
2020/07/27	0	0.00	1	41.85	40.50	-1	1,556	-0.06%
2020/07/22	5	43.35	0	0.00	43.60	5	1,538	0.33%
2020/07/20	0	0.00	1	43.90	42.50	-1	1,532	-0.07%
2020/07/14	0	0.00	3	45.30	45.50	-3	1,556	-0.19%
2020/07/10	3	44.80	0	0.00	44.80	3	1,598	0.19%
2020/07/09	3	46.52	40	46.05	46.35	-37	1,572	-2.35%
2020/07/08	40	47.65	0	0.00	47.65	40	1,532	2.61%
2020/07/07	0	0.00	2	45.85	44.90	-2	1,417	-0.14%
2020/07/06	0	0.00	2	45.13	45.45	-2	1,390	-0.14%
2020/07/03	2	46.00	3	44.85	44.80	-1	1,365	-0.07%
2020/07/02	9	45.72	6	45.75	45.50	3	1,349	0.22%
2020/07/01	1	44.55	2	45.50	45.80	-1	1,203	-0.08%
2020/06/29	1	40.75	0	0.00	40.65	1	1,080	0.09%
2020/06/23	1	42.20	0	0.00	41.60	1	1,098	0.09%
2020/06/17	0	0.00	3	42.27	42.20	-3	1,125	-0.27%
2020/06/16	1	42.60	6	42.73	42.45	-5	1,120	-0.45%
2020/06/12	1	39.50	0	0.00	40.30	1	1,098	0.09%
2020/06/10	0	0.00	10	42.00	42.00	-10	1,088	-0.92%
2020/06/08	10	42.00	0	0.00	41.85	10	1,092	0.92%
2020/06/05	1	42.10	0	0.00	41.90	1	1,081	0.09%
2020/05/28	37	41.61	36	43.05	41.55	1	1,015	0.10%
2020/05/26	1	39.50	1	39.45	39.25	0	845	0.00%
2020/05/22	0	0.00	5	39.40	39.50	-5	829	-0.60%
2020/05/18	0	0.00	4	37.15	37.30	-4	793	-0.50%
2020/05/15	4	38.43	4	39.40	38.35	0	785	0.00%
2020/05/14	4	38.84	0	0.00	38.20	4	773	0.52%
2020/05/08	5	39.04	5	39.20	39.00	0	726	0.00%
2020/05/04	7	37.74	7	37.96	37.95	0	701	0.00%
2020/04/30	5	38.30	3	38.50	38.35	2	702	0.28%
2020/04/28	4	38.08	1	38.10	37.75	3	711	0.42%
2020/04/24	5	36.69	5	36.55	36.55	0	728	0.00%
2020/04/23	0	0.00	2	37.15	37.05	-2	747	-0.27%
2020/04/22	35	36.01	42	36.46	36.70	-7	752	-0.93%
2020/04/21	30	36.52	26	36.95	36.40	4	751	0.53%
2020/04/20	35	37.13	51	37.78	37.65	-16	743	-2.15%
2020/04/17	36	37.95	15	38.47	37.50	21	727	2.88%
2020/04/14	0	0.00	1	33.55	33.95	-1	630	-0.16%
2020/04/13	1	33.15	0	0.00	33.10	1	639	0.16%
2020/04/08	1	32.30	1	32.50	33.05	0	666	0.00%
2020/03/31	0	0.00	3	30.17	30.75	-3	749	-0.40%
2020/03/30	1	28.85	0	0.00	29.10	1	758	0.13%
2020/03/27	3	29.78	2	29.73	29.75	1	760	0.13%
2020/03/26	0	0.00	2	28.70	29.50	-2	748	-0.27%
2020/03/25	1	29.40	0	0.00	28.70	1	743	0.13%
2020/03/20	0	0.00	10	29.90	29.75	-10	776	-1.29%
2020/02/11	0	0.00	1	42.70	42.55	-1	961	-0.10%
2020/02/10	2	42.08	3	42.43	42.10	-1	991	-0.10%
2020/02/06	0	0.00	1	44.25	44.00	-1	1,021	-0.10%
2020/02/05	1	43.85	5	43.95	43.70	-4	1,032	-0.39%
2020/02/04	0	0.00	1	43.80	43.85	-1	1,040	-0.10%
2020/02/03	1	42.80	0	0.00	42.55	1	1,109	0.09%
2020/01/30	2	45.50	1	44.70	44.65	1	1,174	0.09%
2020/01/07	0	0.00	10	47.00	47.15	-10	1,769	-0.57%
2020/01/06	0	0.00	1	48.30	48.30	-1	1,806	-0.06%
2020/01/03	0	0.00	3	48.45	48.25	-3	1,817	-0.17%
2020/01/02	1	49.30	0	0.00	49.50	1	1,818	0.05%
2019/12/31	2	49.95	0	0.00	49.50	2	1,829	0.11%
2019/12/30	2	51.15	1	51.40	51.30	1	1,827	0.05%
2019/12/26	0	0.00	1	49.50	49.70	-1	1,904	-0.05%
2019/12/25	0	0.00	1	50.00	50.20	-1	1,958	-0.05%
2019/12/24	1	48.90	0	0.00	49.50	1	1,998	0.05%
2019/12/19	0	0.00	1	50.00	50.20	-1	1,998	-0.05%
2019/12/16	2	48.70	0	0.00	49.60	2	1,943	0.10%
2019/11/29	20	49.70	0	0.00	47.70	20	1,801	1.11%
2019/11/28	2	49.70	0	0.00	49.50	2	1,769	0.11%
2019/11/25	0	0.00	1	48.05	48.00	-1	1,734	-0.06%
2019/11/19	2	47.60	0	0.00	47.70	2	1,724	0.12%
2019/11/15	0	0.00	4	48.05	47.80	-4	1,711	-0.23%
2019/11/13	1	49.35	1	49.20	49.20	0	1,690	0.00%
2019/11/06	1	50.10	2	50.90	49.90	-1	1,603	-0.06%
2019/11/05	0	0.00	20	50.60	50.00	-20	1,584	-1.26%
2019/11/04	2	51.50	3	50.80	50.80	-1	1,566	-0.06%
2019/11/01	5	51.80	0	0.00	51.30	5	1,553	0.32%
2019/10/31	5	51.36	4	53.50	51.10	1	1,542	0.06%
2019/10/30	1	51.30	6	51.98	52.30	-5	1,468	-0.34%
2019/10/28	0	0.00	3	50.50	50.20	-3	1,382	-0.22%
2019/10/25	3	50.50	9	51.32	50.20	-6	1,347	-0.45%
2019/10/24	9	51.40	1	51.20	51.40	8	1,297	0.62%
2019/10/23	1	50.90	2	50.90	50.70	-1	1,269	-0.08%
2019/10/22	39	51.46	13	50.97	51.80	26	1,196	2.17%
2019/10/21	0	0.00	2	48.60	49.00	-2	1,023	-0.20%
2019/10/18	0	0.00	2	48.40	48.20	-2	992	-0.20%
2019/10/17	50	48.06	51	48.19	48.20	-1	963	-0.10%
2019/10/16	6	47.30	11	48.53	47.10	-5	886	-0.56%
2019/10/15	4	46.05	0	0.00	46.55	4	735	0.54%
2019/10/14	15	47.05	13	46.50	46.40	2	722	0.28%
2019/10/08	0	0.00	1	45.65	45.55	-1	664	-0.15%
2019/10/07	2	46.25	1	46.30	46.15	1	652	0.15%
2019/10/04	0	0.00	1	45.90	45.90	-1	648	-0.15%
2019/10/02	0	0.00	20	46.80	45.90	-20	602	-3.32%
2019/09/12	1	41.10	0	0.00	41.10	1	435	0.23%
2019/09/10	0	0.00	1	39.85	40.10	-1	431	-0.23%
2019/09/06	2	40.55	2	40.40	40.40	0	437	0.00%
2019/09/05	1	40.30	0	0.00	40.05	1	435	0.23%
2019/09/04	0	0.00	1	39.85	40.10	-1	433	-0.23%
2019/08/30	0	0.00	1	39.85	39.90	-1	437	-0.23%
2019/08/21	1	40.15	0	0.00	40.55	1	427	0.23%
2019/08/20	0	0.00	1	40.30	40.45	-1	425	-0.24%
2019/08/19	0	0.00	1	40.00	40.50	-1	425	-0.24%
2019/08/16	2	39.65	2	39.73	39.70	0	425	0.00%
2019/08/15	1	38.85	0	0.00	38.95	1	424	0.24%
2019/08/14	0	0.00	3	39.72	39.30	-3	424	-0.71%
2019/08/08	1	39.40	1	39.30	39.00	0	428	0.00%
2019/08/07	1	38.80	0	0.00	38.75	1	432	0.23%
2019/08/02	2	39.65	0	0.00	39.80	2	442	0.45%
2019/07/30	1	40.80	0	0.00	40.75	1	462	0.22%
2019/07/25	1	41.90	0	0.00	42.00	1	470	0.21%
2019/07/24	0	0.00	2	41.90	41.85	-2	468	-0.43%
2019/07/22	2	41.05	0	0.00	41.15	2	475	0.42%
2019/07/19	1	41.15	0	0.00	41.15	1	478	0.21%
2019/07/18	0	0.00	1	41.40	41.20	-1	487	-0.21%
2019/07/17	1	41.10	0	0.00	41.15	1	496	0.20%
2019/07/15	1	41.30	0	0.00	41.55	1	525	0.19%
2019/07/10	3	42.52	1	42.20	42.25	2	707	0.28%
2019/07/09	0	0.00	1	41.20	42.05	-1	697	-0.14%
2019/07/08	0	0.00	2	40.60	40.60	-2	665	-0.30%
2019/07/05	0	0.00	1	40.80	40.60	-1	675	-0.15%
2019/07/04	6	41.08	2	40.30	40.25	4	684	0.58%
2019/07/03	0	0.00	4	40.63	40.75	-4	676	-0.59%
2019/07/01	0	0.00	2	39.83	39.80	-2	665	-0.30%
2019/06/27	1	41.50	0	0.00	41.70	1	649	0.15%
2019/06/26	1	40.85	0	0.00	41.15	1	645	0.15%
2019/06/24	1	41.15	0	0.00	41.20	1	650	0.15%
2019/06/21	0	0.00	1	41.70	41.20	-1	655	-0.15%
2019/06/20	1	41.60	0	0.00	41.60	1	673	0.15%
2019/04/18	5	48.00	0	0.00	46.70	5	1,407	0.36%
2019/04/17	3	49.05	0	0.00	47.90	3	1,381	0.22%
2019/04/16	0	0.00	4	46.28	47.50	-4	1,295	-0.31%
2019/04/11	0	0.00	3	45.40	45.20	-3	1,215	-0.25%
2019/04/09	0	0.00	3	45.10	44.95	-3	1,218	-0.25%
2019/03/27	0	0.00	1	44.70	44.80	-1	1,263	-0.08%
2019/03/26	1	44.60	0	0.00	44.55	1	1,264	0.08%
2019/03/25	3	44.50	0	0.00	44.90	3	1,257	0.24%
2019/03/21	1	46.45	3	47.00	46.50	-2	1,259	-0.16%
2019/03/20	0	0.00	4	46.23	46.20	-4	1,219	-0.33%
2019/03/19	0	0.00	2	45.10	45.15	-2	1,190	-0.17%
2019/03/18	2	44.75	1	45.20	44.80	1	1,181	0.08%
2019/03/15	4	45.68	0	0.00	45.35	4	1,170	0.34%
2019/03/06	0	0.00	2	44.93	45.35	-2	1,261	-0.16%
2019/03/05	3	44.50	0	0.00	44.45	3	1,315	0.23%
2019/02/25	0	0.00	1	45.65	46.10	-1	1,337	-0.07%
2019/02/22	1	45.80	0	0.00	45.65	1	1,338	0.07%
2019/02/20	1	46.55	0	0.00	46.40	1	1,302	0.08%
2019/02/19	0	0.00	1	44.45	44.45	-1	1,240	-0.08%
2019/02/18	1	45.00	0	0.00	44.75	1	1,234	0.08%
2019/02/13	9	46.78	0	0.00	46.20	9	1,206	0.75%
2019/01/25	0	0.00	1	44.90	44.90	-1	1,104	-0.09%
2018/12/06	0	0.00	3	42.65	42.00	-3	772	-0.39%
2018/12/05	1	45.20	0	0.00	44.80	1	757	0.13%
2018/12/04	0	0.00	2	46.30	45.65	-2	748	-0.27%
2018/12/03	2	46.43	1	46.30	47.15	1	739	0.14%
2018/11/30	0	0.00	1	44.45	44.95	-1	709	-0.14%
2018/11/29	1	44.85	0	0.00	44.40	1	663	0.15%
2018/11/28	0	0.00	44	43.78	43.70	-44	613	-7.17%
2018/11/27	43	41.54	0	0.00	41.55	43	551	7.80%
2018/11/19	1	42.10	0	0.00	42.10	1	467	0.21%
2018/11/08	1	41.20	0	0.00	40.00	1	456	0.22%
2018/10/26	1	39.10	1	39.80	37.65	0	622	0.00%
2018/10/23	1	38.60	0	0.00	38.20	1	585	0.17%
2018/10/15	0	0.00	1	39.95	39.95	-1	574	-0.17%
2018/08/03	0	0.00	1	50.70	52.00	-1	416	-0.24%
2018/08/02	0	0.00	1	48.50	48.45	-1	363	-0.28%
2018/07/27	3	47.72	0	0.00	47.70	3	358	0.84%
2018/06/08	0	0.00	3	55.90	55.70	-3	517	-0.58%
2018/06/04	3	55.70	3	56.30	55.80	0	509	0.00%
2018/05/31	3	55.63	3	55.80	55.80	0	509	0.00%
2018/05/30	1	54.00	0	0.00	56.30	1	506	0.20%
2018/05/28	2	54.35	0	0.00	54.30	2	517	0.39%
2018/03/26	0	0.00	2	53.70	53.60	-2	853	-0.23%
2018/03/05	0	0.00	1	55.30	54.20	-1	1,222	-0.08%
2018/02/23	0	0.00	16	54.63	54.50	-16	1,284	-1.25%
2018/02/21	9	51.31	0	0.00	52.20	9	1,316	0.68%
2018/02/12	8	49.38	0	0.00	50.30	8	1,319	0.61%
2018/02/09	0	0.00	1	48.20	48.80	-1	1,322	-0.08%
2018/01/26	3	60.00	0	0.00	60.00	3	1,464	0.20%
2018/01/24	2	61.00	0	0.00	61.20	2	1,498	0.13%
2018/01/23	0	0.00	1	61.80	61.50	-1	1,558	-0.06%
2018/01/18	1	61.90	0	0.00	61.50	1	1,683	0.06%
2018/01/03	1	65.00	0	0.00	64.50	1	2,682	0.04%