健和興 (3003)-永豐金-中壢券商分點個股進出

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▼0.12%
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－永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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	2	76.80	0	0.00	75.80	2	540	0.37%
2024/04/25	0	0.00	1	72.10	71.80	-1	431	-0.23%
2024/04/24	1	71.50	0	0.00	71.80	1	426	0.23%
2024/04/22	1	72.70	1	72.10	72.00	0	413	0.00%
2024/04/17	0	0.00	1	70.30	71.70	-1	343	-0.29%
2024/04/12	1	68.80	0	0.00	68.90	1	300	0.33%
2023/12/27	0	0.00	1	72.00	71.90	-1	312	-0.32%
2023/12/18	1	73.80	0	0.00	72.60	1	332	0.30%
2023/11/20	1	71.00	1	71.10	71.10	0	500	0.00%
2023/11/17	0	0.00	3	70.50	70.50	-3	502	-0.60%
2023/10/20	0	0.00	1	68.60	68.50	-1	705	-0.14%
2023/09/04	0.1	72.70	0	0.00	72.70	0.1	1,717	0.01%
2023/08/31	0	0.00	1	73.30	73.40	-1	1,845	-0.05%
2023/08/24	2	70.10	0	0.00	70.10	2	1,967	0.10%
2023/08/18	0	0.00	3	71.73	71.50	-3	2,102	-0.14%
2023/08/17	1	72.20	1	72.10	72.10	0	2,122	0.00%
2023/08/15	4	71.30	0	0.00	71.10	4	2,291	0.17%
2023/08/14	1	71.40	2	70.85	70.90	-1	2,427	-0.04%
2023/08/10	1	73.60	0	0.00	73.20	1	2,444	0.04%
2023/08/08	0	0.00	1	78.20	76.50	-1	2,442	-0.04%
2023/08/07	1	75.60	0	0.00	76.50	1	2,434	0.04%
2023/08/02	0	0.00	1	76.60	76.40	-1	2,442	-0.04%
2023/07/31	2	79.35	4	78.95	78.60	-2	2,444	-0.08%
2023/07/28	7	80.04	8	80.46	80.00	-1	2,431	-0.04%
2023/07/25	2	77.60	0	0.00	77.80	2	2,373	0.08%
2023/07/20	0	0.00	1	80.30	79.90	-1	2,377	-0.04%
2023/07/19	0	0.00	1	80.70	78.90	-1	2,390	-0.04%
2023/07/18	1	81.10	0	0.00	80.70	1	2,415	0.04%
2023/07/17	0	0.00	1	81.90	83.00	-1	2,458	-0.04%
2023/07/13	1	81.10	10	81.00	81.20	-9	2,524	-0.36%
2023/07/12	10	80.70	0	0.00	80.30	10	2,546	0.39%
2023/07/04	1	85.10	1	84.70	84.60	0	2,572	0.00%
2023/07/03	0	0.00	1	83.40	83.80	-1	2,548	-0.04%
2023/06/29	1	82.50	0	0.00	82.30	1	2,501	0.04%
2023/06/28	0	0.00	1	80.70	80.50	-1	2,482	-0.04%
2023/06/27	0	0.00	3	81.83	81.50	-3	2,465	-0.12%
2023/06/26	5	84.82	0.1	85.80	83.50	4.9	2,435	0.20%
2023/06/21	2	85.85	2	87.05	87.70	0	2,370	0.00%
2023/06/19	1	83.20	1	82.90	83.10	0	2,263	0.00%
2023/06/16	0	0.00	1	85.40	84.30	-1	2,236	-0.04%
2023/06/15	1	84.50	7	84.93	84.30	-6	2,211	-0.27%
2023/06/14	8	84.98	0	0.00	84.50	8	2,193	0.36%
2023/06/13	4	87.80	7	87.14	87.20	-3	2,124	-0.14%
2023/06/12	12	86.27	2	86.00	87.60	10	2,033	0.49%
2023/06/09	6	84.90	4	84.55	84.90	2	1,871	0.11%
2023/06/08	1.1	82.44	0	0.00	81.80	1.1	1,754	0.06%
2023/06/07	3	84.13	2	82.05	84.20	1	1,702	0.06%
2023/06/06	1	80.60	0	0.00	80.50	1	1,603	0.06%
2023/06/05	4	81.40	6	82.00	80.60	-2	1,604	-0.12%
2023/06/01	1	80.20	3	80.27	80.70	-2	1,520	-0.13%
2023/05/31	3	78.93	2	79.50	79.50	1	1,483	0.07%
2023/05/30	2	78.55	0	0.00	78.20	2	1,469	0.14%
2023/05/29	0	0.00	1	80.20	79.20	-1	1,459	-0.07%
2023/05/26	1	78.10	0	0.00	78.10	1	1,429	0.07%
2023/05/25	0	0.00	0.4	80.50	80.10	-0.4	1,401	-0.03%
2023/05/24	0	0.00	2	79.50	79.70	-2	1,354	-0.15%
2023/05/23	0	0.00	1	79.00	78.80	-1	1,309	-0.08%
2023/05/22	5	78.48	0	0.00	78.30	5	1,294	0.39%
2023/05/19	5	81.88	3	81.30	78.60	2	1,267	0.16%
2023/05/18	1	78.80	2	79.55	82.30	-1	1,118	-0.09%
2023/05/17	0	0.00	4	75.15	75.10	-4	976	-0.41%
2023/05/16	1	73.00	0	0.00	73.50	1	955	0.10%
2023/05/12	3	72.60	0	0.00	72.60	3	936	0.32%
2023/05/11	0	0.00	2	72.75	72.40	-2	934	-0.21%
2023/05/10	0	0.00	2	74.05	73.90	-2	929	-0.22%
2023/05/09	4	74.10	0	0.00	73.50	4	928	0.43%
2023/05/08	1	76.90	0	0.00	76.50	1	909	0.11%
2023/05/05	0	0.00	1	77.20	77.10	-1	905	-0.11%
2023/04/21	2	76.05	1	76.30	76.30	1	814	0.12%
2023/04/20	2	78.95	0	0.00	78.30	2	772	0.26%
2023/04/19	0	0.00	1	79.20	79.20	-1	709	-0.14%
2023/04/14	1	79.50	0	0.00	77.80	1	535	0.19%
2023/04/13	0	0.00	5	74.50	74.20	-5	452	-1.11%
2023/04/12	0	0.00	0.4	73.70	73.70	-0.4	406	-0.10%
2023/03/24	0	0.00	1	72.10	72.00	-1	377	-0.26%
2023/03/23	1	71.60	1	71.60	71.70	0	379	0.00%
2023/03/20	1	70.00	0	0.00	69.90	1	376	0.27%
2023/03/15	0.4	71.50	0	0.00	71.00	0.4	371	0.11%
2023/03/07	0.1	73.70	0	0.00	73.50	0.1	344	0.03%
2023/02/16	0	0.00	1	72.00	72.20	-1	393	-0.25%
2023/02/15	1	71.60	1	71.90	71.80	0	409	0.00%
2023/02/02	0	0.00	2	73.05	73.10	-2	450	-0.44%
2023/02/01	0	0.00	1	71.80	72.10	-1	448	-0.22%
2023/01/31	1	71.40	0	0.00	71.20	1	451	0.22%
2023/01/30	0	0.00	1	69.70	70.00	-1	452	-0.22%
2023/01/17	1	67.70	0	0.00	68.00	1	452	0.22%
2023/01/09	2	71.60	3	71.60	71.50	-1	494	-0.20%
2022/12/14	0	0.00	1	72.40	72.50	-1	666	-0.15%
2022/11/29	0	0.00	1	73.90	74.00	-1	841	-0.12%
2022/11/25	1	73.80	0	0.00	73.10	1	856	0.12%
2022/11/24	2	72.70	2	73.65	73.60	0	862	0.00%
2022/11/21	0	0.00	1	72.30	72.10	-1	1,021	-0.10%
2022/11/17	1	72.50	0	0.00	72.60	1	1,098	0.09%
2022/11/16	0	0.00	1	72.00	72.20	-1	1,103	-0.09%
2022/11/14	0.1	71.10	0	0.00	71.70	0.1	1,099	0.01%
2022/11/07	0	0.00	2	71.00	71.30	-2	1,234	-0.16%
2022/11/02	1	70.00	0	0.00	70.00	1	1,282	0.08%
2022/10/31	1	68.50	1	68.70	68.70	0	1,341	0.00%
2022/10/25	0	0.00	1	66.90	66.70	-1	1,398	-0.07%
2022/10/21	0	0.00	5	67.30	67.00	-5	1,499	-0.33%
2022/10/20	5	68.00	0	0.00	67.90	5	1,539	0.32%
2022/10/14	11	68.63	11	69.21	69.80	0	1,674	0.00%
2022/10/05	0	0.00	10	73.10	72.00	-10	1,942	-0.51%
2022/09/29	10	71.85	1	72.20	70.70	9	1,945	0.46%
2022/09/28	1	70.20	1	72.60	70.20	0	1,947	0.00%
2022/09/23	0	0.00	1	77.70	76.50	-1	1,941	-0.05%
2022/09/22	1	78.10	0	0.00	78.10	1	1,951	0.05%
2022/09/21	3	78.67	0	0.00	77.80	3	1,956	0.15%
2022/09/20	1	78.90	2	79.15	79.00	-1	1,955	-0.05%
2022/09/19	1	77.40	0	0.00	76.90	1	1,938	0.05%
2022/09/16	3	79.80	3	82.30	79.40	0	1,934	0.00%
2022/09/02	0	0.00	1	82.30	82.10	-1	1,864	-0.05%
2022/09/01	1	82.10	0	0.00	82.10	1	1,858	0.05%
2022/08/31	1	82.90	0	0.00	83.60	1	1,845	0.05%
2022/08/30	1	83.40	0	0.00	83.30	1	1,845	0.05%
2022/08/29	1.2	82.77	0	0.00	82.50	1.2	1,841	0.07%
2022/08/26	1	86.50	3	87.57	86.60	-2	1,785	-0.11%
2022/08/22	0	0.00	2	82.90	82.70	-2	1,656	-0.12%
2022/08/19	1	83.60	0	0.00	83.90	1	1,651	0.06%
2022/08/16	1	84.80	0	0.00	84.80	1	1,622	0.06%
2022/08/08	2	81.80	0	0.00	82.50	2	1,521	0.13%
2022/08/04	0	0.00	2	80.05	81.30	-2	1,485	-0.13%
2022/08/02	1	81.40	0	0.00	82.30	1	1,458	0.07%
2022/07/28	2	83.30	2	83.10	83.20	0	1,409	0.00%
2022/07/26	0	0.00	1	80.00	80.00	-1	1,295	-0.08%
2022/07/25	1	80.50	1.1	80.28	80.50	-0.1	1,282	0.00%
2022/07/22	1	80.20	0.4	81.10	80.60	0.6	1,250	0.04%
2022/07/21	1	81.10	0	0.00	81.50	1	1,218	0.08%
2022/07/20	4	81.75	2	81.70	80.80	2	1,169	0.17%
2022/07/18	3.5	78.83	3	78.67	81.40	0.5	1,043	0.05%
2022/07/15	0	0.00	2	76.50	77.40	-2	939	-0.21%
2022/07/14	0	0.00	1	73.00	73.50	-1	906	-0.11%
2022/07/13	4	72.25	1	72.30	72.50	3	906	0.33%
2022/07/07	0	0.00	1	69.70	71.80	-1	931	-0.11%
2022/07/04	1	69.70	1	68.50	68.90	0	949	0.00%
2022/07/01	1	69.80	1	72.90	69.80	0	956	0.00%
2022/06/30	1	73.00	0	0.00	73.30	1	953	0.10%
2022/06/29	2	76.10	0	0.00	76.00	2	939	0.21%
2022/06/23	1	72.00	0	0.00	72.70	1	1,042	0.10%
2022/06/21	0	0.00	4	71.90	73.30	-4	1,134	-0.35%
2022/05/31	1	76.30	1	78.00	78.00	0	1,105	0.00%
2022/05/24	0	0.00	4	71.60	70.80	-4	1,167	-0.34%
2022/05/19	2	71.15	1	71.60	71.80	1	1,302	0.08%
2022/05/18	1	72.60	0	0.00	72.20	1	1,315	0.08%
2022/05/17	0	0.00	1	70.40	70.20	-1	1,273	-0.08%
2022/05/16	1	69.80	0	0.00	69.20	1	1,252	0.08%
2022/05/11	1	69.20	1	70.20	69.60	0	1,217	0.00%
2022/05/06	2	71.10	0	0.00	70.80	2	1,202	0.17%
2022/05/05	1	74.30	1	73.60	73.60	0	1,195	0.00%
2022/04/25	2	77.50	0	0.00	75.40	2	1,211	0.17%
2022/04/21	2	80.50	0	0.00	80.20	2	1,207	0.17%
2022/04/14	0	0.00	1	79.20	79.20	-1	1,221	-0.08%
2022/04/12	1	79.90	0	0.00	79.60	1	1,223	0.08%
2022/04/08	0.1	84.00	0	0.00	82.70	0.1	1,213	0.01%
2022/04/01	1	85.30	0	0.00	86.10	1	1,197	0.08%
2022/03/31	1	86.50	0	0.00	85.70	1	1,206	0.08%
2022/03/30	1	87.30	0	0.00	87.50	1	1,227	0.08%
2022/03/29	0.1	87.67	0	0.00	87.20	0.1	1,271	0.01%
2022/03/28	0	0.00	5	89.00	89.30	-5	1,241	-0.40%
2022/03/25	0	0.00	1	90.00	86.90	-1	1,184	-0.08%
2022/03/24	5	85.50	0	0.00	87.50	5	1,100	0.45%
2022/03/16	1	80.50	0	0.00	81.00	1	1,151	0.09%
2022/03/10	1	84.90	0	0.00	84.00	1	1,197	0.08%
2022/03/07	0	0.00	18	85.28	84.80	-18	1,223	-1.47%
2022/03/03	0	0.00	1	91.20	90.30	-1	1,261	-0.08%
2022/03/02	11	90.95	0	0.00	90.90	11	1,294	0.85%
2022/03/01	1	90.40	1	90.60	90.30	0	1,302	0.00%
2022/02/25	8	90.50	0	0.00	90.60	8	1,330	0.60%
2022/02/22	0	0.00	1	89.40	90.00	-1	1,400	-0.07%
2022/02/14	1	83.80	0	0.00	83.50	1	1,885	0.05%
2022/02/10	0	0.00	2	86.00	86.30	-2	1,994	-0.10%
2022/01/25	0	0.00	0.4	83.85	83.80	-0.4	2,561	-0.02%
2022/01/24	0	0.00	1	81.00	83.20	-1	2,724	-0.04%
2022/01/19	1	87.50	0	0.00	86.70	1	3,149	0.03%
2022/01/11	0.1	88.60	0	0.00	88.00	0.1	4,422	0.00%
2022/01/07	3	89.67	0	0.00	89.60	3	4,486	0.07%
2022/01/06	0	0.00	1	91.20	91.10	-1	4,484	-0.02%
2022/01/05	0	0.00	1	90.70	90.80	-1	4,490	-0.02%
2022/01/03	1	91.70	0	0.00	91.10	1	4,527	0.02%
2021/12/29	2	92.60	0	0.00	92.00	2	4,599	0.04%
2021/12/28	0	0.00	1	93.10	92.50	-1	4,630	-0.02%
2021/12/27	1	92.50	0	0.00	92.10	1	4,659	0.02%
2021/12/23	2	94.20	13	93.69	95.10	-11	4,678	-0.24%
2021/12/21	0	0.00	0.1	91.00	91.50	-0.1	4,693	0.00%
2021/12/17	1.1	92.68	0	0.00	92.20	1.1	4,817	0.02%
2021/12/16	1	93.80	0	0.00	93.80	1	4,912	0.02%
2021/12/14	2.1	91.41	0	0.00	89.60	2.1	4,994	0.04%
2021/12/07	1	93.50	1	93.10	92.50	0	5,033	0.00%
2021/12/01	0	0.00	2	93.80	93.70	-2	5,527	-0.04%
2021/11/30	2	92.50	0	0.00	93.30	2	5,552	0.04%
2021/11/29	0	0.00	5	89.86	91.80	-5	5,632	-0.09%
2021/11/26	0	0.00	1	91.60	91.10	-1	5,643	-0.02%
2021/11/25	1	93.60	0	0.00	93.60	1	5,682	0.02%
2021/11/23	7	96.39	6	94.50	94.50	1	5,933	0.02%
2021/11/19	2	98.85	1	98.20	97.60	1	6,495	0.02%
2021/11/18	3	100.00	6	100.17	99.90	-3	6,829	-0.04%
2021/11/17	1	98.80	1	99.50	98.30	0	6,955	0.00%
2021/11/16	5	99.02	2	100.05	97.60	3	6,985	0.04%
2021/11/15	1	98.10	1	99.80	100.50	0	6,924	0.00%
2021/11/12	0	0.00	1	97.90	97.40	-1	6,955	-0.01%
2021/11/11	1	96.00	1	95.60	94.20	0	6,996	0.00%
2021/11/10	2	96.00	2	95.40	95.50	0	7,004	0.00%
2021/11/09	1	96.40	0.1	97.00	96.40	0.9	7,025	0.01%
2021/11/08	0	0.00	5	96.68	94.10	-5	6,991	-0.07%
2021/11/05	0	0.00	5	96.00	96.00	-5	6,994	-0.07%
2021/11/04	0	0.00	4	99.10	96.40	-4	6,983	-0.06%
2021/11/03	0	0.00	4	98.63	97.60	-4	7,054	-0.06%
2021/11/02	2	103.25	5	99.80	98.20	-3	7,103	-0.04%
2021/11/01	17	100.22	3	100.47	101.50	14	6,882	0.20%
2021/10/29	11	96.51	3	95.87	96.90	8	6,737	0.12%
2021/10/28	5	95.54	5	96.04	94.20	0	6,634	0.00%
2021/10/27	4	98.13	0	0.00	97.50	4	6,530	0.06%
2021/10/26	5	101.20	9	100.34	97.80	-4	6,410	-0.06%
2021/10/25	8	98.08	3	97.83	98.40	5	6,101	0.08%
2021/10/22	1	95.00	0	0.00	95.90	1	6,001	0.02%
2021/10/21	2	97.55	0	0.00	94.90	2	5,997	0.03%
2021/10/20	2	97.05	5	96.86	96.60	-3	5,837	-0.05%
2021/10/19	3	92.17	8	93.15	93.00	-5	5,619	-0.09%
2021/10/18	2	89.50	0	0.00	88.80	2	5,620	0.04%
2021/10/13	0	0.00	1	85.10	85.00	-1	5,824	-0.02%
2021/10/12	0	0.00	0.1	88.08	87.70	-0.1	5,902	0.00%
2021/10/08	1	89.70	0	0.00	89.70	1	5,993	0.02%
2021/10/07	0	0.00	0	89.10	89.70	0	6,080	0.00%
2021/09/30	1	87.70	0	0.00	87.80	1	6,777	0.01%
2021/09/29	1.1	87.96	0	0.00	86.40	1.1	6,924	0.02%
2021/09/28	0.1	89.00	1	88.80	88.80	-0.9	7,025	-0.01%
2021/09/27	2	91.75	2	91.25	90.10	0	7,113	0.00%
2021/09/23	2	92.70	2	92.65	93.50	0	7,123	0.00%
2021/09/22	0.1	90.00	0	0.00	89.30	0.1	7,123	0.00%
2021/09/17	0	0.00	5.1	89.24	90.30	-5.1	7,204	-0.07%
2021/09/16	1.1	87.23	0	0.00	86.10	1.1	7,370	0.01%
2021/09/15	5	86.74	1	85.60	85.60	4	7,477	0.05%
2021/09/14	2	87.50	3	86.67	86.60	-1	7,623	-0.01%
2021/09/13	1.1	87.35	0.2	88.30	86.60	0.9	7,790	0.01%
2021/09/10	1	89.40	0	0.00	88.30	1	7,963	0.01%
2021/09/09	1	87.60	1	88.60	88.90	0	8,255	0.00%
2021/09/08	3.1	88.01	0	0.00	87.30	3.1	8,338	0.04%
2021/09/07	2	90.20	1	93.50	91.20	1	8,332	0.01%
2021/09/06	4	98.08	5	96.96	97.50	-1	8,250	-0.01%
2021/09/03	2	93.75	2	93.65	93.50	0	8,082	0.00%
2021/09/02	0	0.00	3	94.00	92.60	-3	8,057	-0.04%
2021/08/31	1	97.50	0	0.00	96.30	1	7,992	0.01%
2021/08/30	2	98.10	1	97.00	97.00	1	8,003	0.01%
2021/08/27	7.1	98.80	4	97.38	97.50	3.1	7,950	0.04%
2021/08/26	4	101.75	2	100.50	103.00	2	7,750	0.03%
2021/08/25	1	101.00	5	104.80	104.00	-4	7,591	-0.05%
2021/08/24	8	101.87	8.1	103.00	102.50	0	7,200	0.00%
2021/08/23	0	0.00	5	94.30	98.00	-5	6,866	-0.07%
2021/08/20	3	91.00	0	0.00	92.50	3	6,756	0.04%
2021/08/19	4	90.33	1	92.00	87.50	3	6,756	0.04%
2021/08/18	10	85.88	8.1	87.14	91.70	1.9	6,884	0.03%
2021/08/17	0	0.00	2	89.90	87.90	-2	6,778	-0.03%
2021/08/16	0.1	85.10	7	85.91	84.80	-6.9	6,644	-0.10%
2021/08/13	1	88.80	0	0.00	88.60	1	6,632	0.02%
2021/08/12	1	89.40	3	91.77	92.00	-2	6,606	-0.03%
2021/08/11	2	90.05	2	92.00	89.20	0	6,589	0.00%
2021/08/10	3	91.50	1	91.70	91.10	2	6,560	0.03%
2021/08/09	6	94.60	2	95.88	92.40	4	6,582	0.06%
2021/08/06	0.1	93.90	0	93.50	91.80	0	6,442	0.00%
2021/08/05	2	91.95	1	90.20	90.20	1	6,356	0.02%
2021/08/04	2	91.66	0	0.00	91.10	2	6,427	0.03%
2021/07/30	2.1	93.40	2	91.50	89.80	0.1	6,495	0.00%
2021/07/29	0	0.00	3	91.43	92.60	-3	6,491	-0.05%
2021/07/28	1	85.10	0	0.00	88.70	1	6,481	0.02%
2021/07/26	1	93.40	1	93.30	93.00	0	6,493	0.00%
2021/07/23	0	0.00	2	92.15	92.50	-2	6,524	-0.03%
2021/07/22	1	94.20	2	93.00	94.20	-1	6,497	-0.02%
2021/07/21	5	89.16	8	88.71	90.50	-3	6,443	-0.05%
2021/07/20	2.1	88.19	2	87.35	86.70	0.1	6,462	0.00%
2021/07/19	0	90.50	0	0.00	90.30	0	6,465	0.00%
2021/07/16	7	91.17	1	89.80	90.20	6	6,516	0.09%
2021/07/15	4	88.70	4.1	90.12	91.70	-0.1	6,505	0.00%
2021/07/14	6	89.12	8	89.69	88.20	-2	6,499	-0.03%
2021/07/13	7.4	98.46	16	92.87	93.50	-8.6	6,591	-0.13%
2021/07/12	0.1	97.70	2.1	97.33	97.90	-2	6,350	-0.03%
2021/07/09	0	0.00	1	89.13	89.00	-1	6,326	-0.02%
2021/07/08	0	88.00	0	0.00	89.00	0	6,355	0.00%
2021/07/07	2	87.80	0	0.00	87.30	2	6,379	0.03%
2021/07/06	3	88.30	1	88.80	88.80	2	6,515	0.03%
2021/07/05	10	86.33	4	86.38	87.80	6	6,438	0.09%
2021/07/02	5	84.18	1	86.00	86.20	4	6,500	0.06%
2021/07/01	1	82.50	1	81.40	81.50	0	6,690	0.00%
2021/06/30	3	83.73	1	85.00	83.20	2	6,737	0.03%
2021/06/29	0	0.00	5	84.14	84.00	-5	6,752	-0.07%
2021/06/28	1	89.10	1	87.00	85.50	0	6,672	0.00%
2021/06/25	8	87.61	9	87.80	86.60	-1	6,619	-0.02%
2021/06/24	55	85.47	51	84.85	85.40	4	6,408	0.06%
2021/06/23	2	82.20	2	83.80	85.20	0	6,305	0.00%
2021/06/21	6	82.43	10	82.55	83.50	-4	6,049	-0.07%
2021/06/18	8	81.98	14.1	81.14	81.50	-6.1	5,942	-0.10%
2021/06/17	0	0.00	7	79.33	77.80	-7	5,761	-0.12%
2021/06/16	5	77.44	0	0.00	76.90	5	5,735	0.09%
2021/06/15	1	75.40	1	76.70	77.50	0	5,772	0.00%
2021/06/09	0	0.00	1	73.20	73.20	-1	5,870	-0.02%
2021/06/08	2	75.00	0	0.00	74.60	2	5,857	0.03%
2021/06/04	0	0.00	4	72.58	72.10	-4	5,741	-0.07%
2021/06/02	1	74.20	3	72.87	74.20	-2	5,706	-0.04%
2021/06/01	5	74.26	0	0.00	74.90	5	5,666	0.09%
2021/05/31	0	0.00	0.5	72.66	74.20	-0.5	5,624	-0.01%
2021/05/28	0	0.00	1.2	72.12	72.60	-1.2	5,546	-0.02%
2021/05/27	1	70.70	2	68.40	69.80	-1	5,451	-0.02%
2021/05/26	0	0.00	1	68.60	67.80	-1	5,361	-0.02%
2021/05/24	0.1	65.20	0	0.00	65.00	0.1	5,199	0.00%
2021/05/21	0	0.00	2.2	63.94	64.00	-2.2	5,230	-0.04%
2021/05/19	2	63.00	0	0.00	63.10	2	5,430	0.04%
2021/05/18	2	61.95	2	60.50	63.00	0	5,490	0.00%
2021/05/17	1	57.00	2	59.75	57.60	-1	5,559	-0.02%
2021/05/14	1.2	62.75	0	0.00	62.50	1.2	5,520	0.02%
2021/05/13	6.2	64.73	3	65.53	64.00	3.2	5,491	0.06%
2021/05/12	0.1	64.10	3	69.40	66.10	-2.9	5,467	-0.05%
2021/05/11	1.1	68.81	4	70.73	68.10	-2.9	5,427	-0.05%
2021/05/10	1	72.40	2	72.40	72.00	-1	5,421	-0.02%
2021/05/07	3	74.93	2	74.65	74.90	1	5,478	0.02%
2021/05/06	1.2	72.63	1	72.30	72.30	0.2	5,521	0.00%
2021/05/05	1	71.20	0	0.00	71.10	1	5,611	0.02%
2021/05/04	3	72.87	1	71.80	71.80	2	5,767	0.03%
2021/05/03	2	73.85	2	74.95	74.20	0	5,790	0.00%
2021/04/28	2	77.75	0	0.00	78.50	2	5,973	0.03%
2021/04/27	6	77.53	1	77.20	77.20	5	6,263	0.08%
2021/04/26	9	78.37	3	78.80	78.90	6	6,979	0.09%
2021/04/23	1	75.20	1	74.70	77.50	0	7,193	0.00%
2021/04/22	3	75.30	1	73.10	73.10	2	7,253	0.03%
2021/04/21	1.1	77.52	2	77.45	76.50	-0.9	7,164	-0.01%
2021/04/20	0	0.00	4	75.58	77.70	-4	7,088	-0.06%
2021/04/19	4	74.78	1	76.50	76.40	3	7,014	0.04%
2021/04/16	5	73.88	1	73.90	74.40	4	6,815	0.06%
2021/04/15	1	72.80	0	0.00	71.90	1	6,707	0.01%
2021/04/14	1.1	67.11	6	68.43	70.30	-4.9	6,525	-0.08%
2021/04/13	2	70.50	0	0.00	69.50	2	6,467	0.03%
2021/04/12	2.1	70.32	2	72.75	71.00	0.1	6,414	0.00%
2021/04/09	1.2	68.47	0	0.00	67.90	1.2	6,332	0.02%
2021/04/08	0	0.00	2	67.50	69.00	-2	6,434	-0.03%
2021/04/07	11	68.36	5	68.68	67.20	6	6,355	0.09%
2021/04/06	0	0.00	1	66.50	66.50	-1	6,081	-0.02%
2021/04/01	1	60.40	15	60.36	60.50	-14	6,100	-0.23%
2021/03/30	5	60.40	13	60.82	60.30	-8	6,138	-0.13%
2021/03/29	2	59.45	0	0.00	59.60	2	6,071	0.03%
2021/03/26	1	59.40	0	0.00	59.40	1	6,038	0.02%
2021/03/25	5	59.62	5	59.30	58.80	0	6,013	0.00%
2021/03/23	16	58.83	2	59.95	58.20	14	5,917	0.24%
2021/03/22	3	59.97	67	60.31	60.20	-64	5,817	-1.10%
2021/03/19	7	60.29	5	60.08	60.10	2	5,686	0.04%
2021/03/18	2	59.45	53	59.17	60.60	-51	5,595	-0.91%
2021/03/17	3	57.50	2	58.20	58.20	1	5,471	0.02%
2021/03/16	113	58.38	3	59.10	58.80	110	5,433	2.02%	大買/鉅額交易
2021/03/12	1	55.20	0	0.00	55.20	1	5,273	0.02%
2021/03/11	3	54.87	1	55.50	55.60	2	5,259	0.04%
2021/03/10	0	0.00	0.2	54.10	53.90	-0.2	5,240	0.00%
2021/03/02	1	54.30	1	55.10	54.00	0	5,294	0.00%
2021/02/26	0	0.00	4	55.58	55.50	-4	5,296	-0.08%
2021/02/25	4	56.40	0	0.00	56.00	4	5,309	0.08%
2021/02/24	8	56.38	7	55.50	55.50	1	5,348	0.02%
2021/02/23	0	0.00	3	57.30	57.00	-3	5,341	-0.06%
2021/02/22	2	59.95	4	59.65	58.80	-2	5,289	-0.04%
2021/02/19	2	55.10	10	55.70	57.40	-8	5,130	-0.16%
2021/02/18	0	0.00	4	56.30	56.20	-4	5,046	-0.08%
2021/02/17	1	54.00	2	53.51	55.30	-1	4,964	-0.02%
2021/02/05	1	50.00	2	50.60	50.30	-1	4,860	-0.02%
2021/02/03	1	53.00	12	51.93	51.40	-11	4,841	-0.23%
2021/02/02	6	52.43	5	52.34	52.70	1	4,888	0.02%
2021/02/01	12	51.24	12	51.42	51.00	0	4,848	0.00%
2021/01/29	7	55.11	7	54.57	53.00	0	4,785	0.00%
2021/01/28	5	56.48	7	56.96	55.60	-2	4,688	-0.04%
2021/01/27	5	56.30	5	56.98	56.80	0	4,582	0.00%
2021/01/26	19	56.22	25	56.02	55.30	-6	4,442	-0.14%
2021/01/25	11	55.66	3	56.47	55.00	8	4,231	0.19%
2021/01/22	9	55.62	10	55.69	57.40	-1	4,107	-0.02%
2021/01/21	5	56.94	2	57.00	56.10	3	3,967	0.08%
2021/01/20	10	58.54	2	57.65	58.10	8	3,767	0.21%
2021/01/19	22	60.15	16	59.82	59.30	6	3,400	0.18%
2021/01/18	1	55.81	3	56.00	57.20	-2	2,591	-0.08%
2021/01/15	3	52.00	0	0.00	52.00	3	2,213	0.14%
2021/01/14	0	0.00	1	47.60	47.35	-1	2,041	-0.05%
2021/01/13	0	0.00	4	46.70	46.55	-4	2,016	-0.20%
2021/01/07	1	47.60	0	0.00	47.55	1	1,912	0.05%
2021/01/06	0	0.00	1	48.65	47.00	-1	1,872	-0.05%
2021/01/05	0	0.00	2	49.50	48.70	-2	1,799	-0.11%
2021/01/04	4	49.94	34	49.04	49.40	-30	1,749	-1.71%
2020/12/30	33	46.13	0	0.00	47.20	33	1,403	2.35%
2020/12/29	0	0.00	1	45.00	45.00	-1	1,275	-0.08%
2020/12/28	2	46.25	1	46.10	45.90	1	1,235	0.08%
2020/12/25	2	43.95	24	46.51	46.70	-22	1,091	-2.02%
2020/12/10	2	44.10	0	0.00	43.00	2	960	0.21%
2020/12/09	1	43.90	0	0.00	44.50	1	939	0.11%
2020/12/08	6	43.80	0	0.00	43.80	6	918	0.65%
2020/12/04	0	0.00	1	43.60	43.30	-1	892	-0.11%
2020/12/03	1	43.95	2	43.53	43.40	-1	891	-0.11%
2020/12/01	2	43.10	0	0.00	43.25	2	897	0.22%
2020/11/30	10	43.30	0	0.00	43.00	10	896	1.12%
2020/11/27	0	0.00	34	42.95	43.15	-34	900	-3.78%
2020/11/26	24	43.37	0	0.00	43.15	24	994	2.41%
2020/11/25	10	43.40	1	43.75	43.45	9	1,008	0.89%
2020/11/24	2	43.05	0	0.00	43.25	2	980	0.20%
2020/11/23	7	43.64	0	0.00	43.55	7	949	0.74%
2020/11/10	13	41.50	12	42.64	41.70	1	818	0.12%
2020/10/21	1	39.30	0	0.00	39.25	1	894	0.11%
2020/10/12	0	0.00	1	38.75	38.80	-1	951	-0.11%
2020/09/23	1	40.55	0	0.00	40.50	1	1,391	0.07%
2020/09/14	0	0.00	1	40.80	40.80	-1	1,506	-0.07%
2020/09/07	1	42.15	1	42.35	41.70	0	1,561	0.00%
2020/09/04	1	40.85	0	0.00	41.05	1	1,547	0.06%
2020/09/03	0	0.00	3	41.55	41.30	-3	1,547	-0.19%
2020/09/01	3	43.60	0	0.00	42.85	3	1,551	0.19%
2020/08/31	0	0.00	3	42.23	43.60	-3	1,445	-0.21%
2020/08/25	7	41.17	0	0.00	40.70	7	1,422	0.49%
2020/08/18	0	0.00	1	40.25	40.40	-1	1,569	-0.06%
2020/08/06	1	42.50	0	0.00	42.40	1	1,575	0.06%
2020/07/14	0	0.00	1	46.00	45.50	-1	1,556	-0.06%
2020/07/08	1	47.80	11	47.78	47.65	-10	1,532	-0.65%
2020/07/06	1	44.85	17	45.38	45.45	-16	1,390	-1.15%
2020/07/03	3	45.00	0	0.00	44.80	3	1,365	0.22%
2020/07/02	1	45.45	1	46.50	45.50	0	1,349	0.00%
2020/07/01	0	0.00	5	45.50	45.80	-5	1,203	-0.42%
2020/06/23	5	41.65	0	0.00	41.60	5	1,098	0.46%
2020/06/22	0	0.00	5	42.50	42.10	-5	1,108	-0.45%
2020/06/11	0	0.00	1	41.85	40.95	-1	1,095	-0.09%
2020/06/09	6	42.67	1	43.00	42.05	5	1,108	0.45%
2020/06/05	0	0.00	20	42.10	41.90	-20	1,081	-1.85%
2020/06/04	2	42.15	2	42.30	42.30	0	1,070	0.00%
2020/06/03	0	0.00	20	41.73	41.85	-20	1,058	-1.89%
2020/05/29	0	0.00	1	41.20	41.55	-1	1,022	-0.10%
2020/05/28	22	41.99	11	44.12	41.55	11	1,015	1.08%
2020/05/27	10	40.70	6	40.00	43.15	4	895	0.45%
2020/05/21	5	39.30	15	39.26	39.10	-10	817	-1.22%
2020/05/18	0	0.00	1	37.30	37.30	-1	793	-0.13%
2020/05/15	2	38.98	4	38.33	38.35	-2	785	-0.25%
2020/05/14	21	38.94	0	0.00	38.20	21	773	2.72%
2020/05/12	0	0.00	1	38.80	38.80	-1	747	-0.13%
2020/05/11	2	39.60	10	40.02	39.30	-8	743	-1.08%
2020/05/08	2	39.40	0	0.00	39.00	2	726	0.28%
2020/04/22	0	0.00	13	36.09	36.70	-13	752	-1.73%
2020/04/17	10	38.10	0	0.00	37.50	10	727	1.37%
2020/04/16	3	37.55	0	0.00	38.00	3	692	0.43%
2020/04/15	20	35.03	0	0.00	34.95	20	635	3.15%
2020/03/18	10	31.10	0	0.00	31.00	10	801	1.25%
2020/03/12	0	0.00	20	37.00	36.35	-20	776	-2.58%
2020/02/10	0	0.00	2	42.20	42.10	-2	991	-0.20%
2020/02/05	20	44.00	0	0.00	43.70	20	1,032	1.94%
2020/02/04	20	43.00	2	43.65	43.85	18	1,040	1.73%
2020/02/03	2	42.30	0	0.00	42.55	2	1,109	0.18%
2020/01/15	0	0.00	2	48.25	48.00	-2	1,309	-0.15%
2020/01/14	0	0.00	5	48.20	48.15	-5	1,485	-0.34%
2020/01/13	5	48.15	8	48.15	48.05	-3	1,511	-0.20%
2020/01/10	5	47.25	5	48.00	48.15	0	1,538	0.00%
2020/01/09	4	47.20	4	47.63	47.60	0	1,608	0.00%
2020/01/07	5	48.60	0	0.00	47.15	5	1,769	0.28%
2020/01/06	5	48.80	0	0.00	48.30	5	1,806	0.28%
2020/01/03	0	0.00	3	48.38	48.25	-3	1,817	-0.17%
2020/01/02	1	49.15	0	0.00	49.50	1	1,818	0.05%
2019/12/30	4	51.00	1	51.80	51.30	3	1,827	0.16%
2019/12/26	0	0.00	4	49.81	49.70	-4	1,904	-0.21%
2019/12/25	4	49.95	0	0.00	50.20	4	1,958	0.20%
2019/12/24	5	48.90	5	49.50	49.50	0	1,998	0.00%
2019/12/20	0	0.00	1	49.60	49.40	-1	2,007	-0.05%
2019/12/16	3	48.32	2	49.60	49.60	1	1,943	0.05%
2019/12/09	0	0.00	3	46.90	46.90	-3	1,880	-0.16%
2019/12/04	1	45.45	0	0.00	45.35	1	1,868	0.05%
2019/12/03	2	46.25	0	0.00	45.95	2	1,855	0.11%
2019/12/02	0	0.00	10	46.00	46.25	-10	1,836	-0.54%
2019/11/28	0	0.00	2	49.80	49.50	-2	1,769	-0.11%
2019/11/27	1	49.60	0	0.00	49.70	1	1,755	0.06%
2019/11/26	0	0.00	6	48.38	48.40	-6	1,736	-0.35%
2019/11/25	0	0.00	6	47.90	48.00	-6	1,734	-0.35%
2019/11/22	6	48.40	0	0.00	48.10	6	1,733	0.35%
2019/11/15	0	0.00	0	48.10	47.80	0	1,711	0.00%
2019/11/14	1	47.85	3	48.55	47.85	-2	1,704	-0.12%
2019/11/13	0	0.00	6	48.78	49.20	-6	1,690	-0.35%
2019/11/12	1	48.00	0	0.00	48.00	1	1,674	0.06%
2019/11/08	8	48.96	0	0.00	49.00	8	1,647	0.49%
2019/11/01	0	0.00	1	51.00	51.30	-1	1,553	-0.06%
2019/10/25	1	50.30	2	50.70	50.20	-1	1,347	-0.07%
2019/10/24	1	51.00	3	50.80	51.40	-2	1,297	-0.15%
2019/10/23	5	51.38	3	50.90	50.70	2	1,269	0.16%
2019/10/22	3	50.67	3	50.93	51.80	0	1,196	0.00%
2019/10/21	1	48.55	1	48.85	49.00	0	1,023	0.00%
2019/10/17	0	0.00	2	48.20	48.20	-2	963	-0.21%
2019/10/16	4	47.73	4	47.60	47.10	0	886	0.00%
2019/10/08	2	45.88	0	0.00	45.55	2	664	0.30%
2019/10/04	4	45.93	0	0.00	45.90	4	648	0.62%
2019/10/03	2	46.20	3	46.02	46.10	-1	645	-0.15%
2019/10/02	2	46.05	7	45.97	45.90	-5	602	-0.83%
2019/10/01	0	0.00	6	44.11	45.20	-6	506	-1.18%
2019/09/27	6	43.60	1	43.15	43.20	5	464	1.08%
2019/09/26	3	42.35	0	0.00	42.65	3	416	0.72%
2019/09/16	0	0.00	8	40.90	40.50	-8	436	-1.83%
2019/09/05	0	0.00	0	40.65	40.05	0	435	0.00%
2019/08/22	0	0.00	2	40.35	40.50	-2	429	-0.47%
2019/08/19	10	40.20	0	0.00	40.50	10	425	2.35%
2019/08/07	2	38.95	2	38.75	38.75	0	432	0.00%
2019/08/06	2	38.35	0	0.00	38.65	2	433	0.46%
2019/08/05	1	39.45	0	0.00	39.05	1	438	0.23%
2019/08/01	1	40.70	0.3	40.45	40.45	0.7	449	0.15%
2019/07/31	4	40.85	2	40.80	40.80	2	453	0.44%
2019/07/29	1	41.70	0	0.00	41.60	1	467	0.21%
2019/07/25	3	42.00	0	0.00	42.00	3	470	0.64%
2019/07/23	0	0.00	2	41.90	41.90	-2	476	-0.42%
2019/07/22	2	41.30	0	0.00	41.15	2	475	0.42%
2019/07/19	4	41.19	0	0.00	41.15	4	478	0.84%
2019/07/16	2	41.45	10	41.50	41.45	-8	512	-1.56%
2019/07/15	1	41.20	0	0.00	41.55	1	525	0.19%
2019/07/10	0	0.00	3	42.40	42.25	-3	707	-0.42%
2019/07/09	0.1	42.05	0	0.00	42.05	0.1	697	0.02%
2019/07/08	3	40.65	0	0.00	40.60	3	665	0.45%
2019/07/05	0.1	40.65	0	0.00	40.60	0.1	675	0.01%
2019/07/03	0.1	43.20	7	40.73	40.75	-6.9	676	-1.02%
2019/07/02	7	39.70	0	0.00	39.90	7	670	1.04%
2019/06/25	0	0.00	0.1	41.30	41.00	-0.1	653	-0.02%
2019/06/20	0.1	41.85	6	41.40	41.60	-5.9	673	-0.88%
2019/06/19	0.1	43.80	0	0.00	40.80	0.1	688	0.01%
2019/06/17	0	0.00	0.1	40.70	40.35	-0.1	774	-0.02%
2019/06/12	6	40.65	0	0.00	40.70	6	819	0.73%
2019/06/05	0.1	40.10	0	0.00	40.30	0.1	867	0.01%
2019/05/24	0	0.00	1	39.50	39.30	-1	952	-0.11%
2019/05/21	1	40.30	0	0.00	40.10	1	1,092	0.09%
2019/05/17	0	0.00	6	40.85	39.60	-6	1,116	-0.54%
2019/05/15	10	41.25	0	0.00	41.00	10	1,127	0.89%
2019/05/13	5	40.20	0	0.00	40.35	5	1,188	0.42%
2019/05/09	0	0.00	1	43.10	41.85	-1	1,200	-0.08%
2019/05/08	2	43.60	2	43.40	43.35	0	1,193	0.00%
2019/05/06	0	0.00	0.1	45.00	44.35	-0.1	1,203	-0.01%
2019/05/03	1	45.45	0	0.00	45.70	1	1,199	0.08%
2019/04/30	0.1	47.00	0	0.00	45.75	0.1	1,206	0.01%
2019/04/29	0	0.00	0.1	46.05	44.95	-0.1	1,240	-0.01%
2019/04/26	0	0.00	1	46.30	46.00	-1	1,288	-0.08%
2019/04/24	0	0.00	1	46.85	46.60	-1	1,320	-0.08%
2019/04/23	0	0.00	3	47.07	47.05	-3	1,351	-0.22%
2019/04/22	1.1	48.60	2	48.20	48.00	-0.9	1,391	-0.06%
2019/04/18	0	0.00	16	47.60	46.70	-16	1,407	-1.14%
2019/04/17	17	49.33	1	48.75	47.90	16	1,381	1.16%
2019/04/16	2	46.00	10	47.48	47.50	-8	1,295	-0.62%
2019/04/15	2	45.25	2	45.65	45.65	0	1,216	0.00%
2019/04/11	1	45.80	2	45.20	45.20	-1	1,215	-0.08%
2019/04/10	1	45.25	0	0.00	45.55	1	1,227	0.08%
2019/04/09	7	45.04	0	0.00	44.95	7	1,218	0.57%
2019/03/27	3	44.60	0	0.00	44.80	3	1,263	0.24%
2019/03/22	0	0.00	10	45.30	45.30	-10	1,275	-0.78%
2019/03/21	0	0.00	5	46.85	46.50	-5	1,259	-0.40%
2019/03/20	0	0.00	5	46.35	46.20	-5	1,219	-0.41%
2019/03/12	0	0.00	2	45.15	45.00	-2	1,143	-0.17%
2019/03/04	2	44.55	0	0.00	44.55	2	1,344	0.15%
2019/02/25	0	0.00	1	45.75	46.10	-1	1,337	-0.07%
2019/02/22	0	0.00	3	45.65	45.65	-3	1,338	-0.22%
2019/02/21	1	46.90	0	0.00	46.60	1	1,333	0.07%
2019/02/20	4	46.40	1	46.65	46.40	3	1,302	0.23%
2019/02/13	92	46.27	92	46.95	46.20	0	1,206	0.00%
2019/01/23	0	0.00	3	44.20	44.85	-3	1,097	-0.27%
2019/01/21	0	0.00	1	46.95	46.05	-1	1,090	-0.09%
2019/01/18	2	46.28	4	46.23	46.65	-2	1,079	-0.19%
2019/01/16	55	44.78	2	45.00	44.95	53	1,020	5.19%
2019/01/15	1	45.70	30	45.40	45.85	-29	991	-2.93%
2019/01/14	35	45.12	88	43.61	45.40	-53	953	-5.56%
2019/01/11	11	43.45	11	44.38	43.25	0	904	0.00%
2019/01/10	30	43.20	0	0.00	43.10	30	865	3.47%
2019/01/04	9	41.30	0	0.00	40.65	9	854	1.05%
2019/01/03	1	42.25	0	0.00	42.25	1	866	0.12%
2018/12/27	5	42.95	0	0.00	43.10	5	852	0.59%
2018/12/26	23	42.69	10	44.24	42.85	13	846	1.54%
2018/12/25	0	0.00	28	42.51	43.30	-28	824	-3.40%
2018/12/17	2	43.85	2	43.95	43.95	0	838	0.00%
2018/12/11	0	0.00	2	42.45	42.60	-2	773	-0.26%
2018/12/05	1	45.20	2	44.45	44.80	-1	757	-0.13%
2018/12/04	1	46.90	0	0.00	45.65	1	748	0.13%
2018/12/03	20	46.47	0	0.00	47.15	20	739	2.71%
2018/11/30	0	0.00	5	44.53	44.95	-5	709	-0.71%
2018/11/29	12	44.95	2	45.25	44.40	10	663	1.51%
2018/11/28	2	44.20	0	0.00	43.70	2	613	0.33%
2018/11/27	2	40.55	0	0.00	41.55	2	551	0.36%
2018/10/29	0	0.00	30	37.02	36.80	-30	614	-4.88%
2018/10/26	30	39.03	0	0.00	37.65	30	622	4.82%
2018/10/25	0	0.00	5	38.45	38.55	-5	597	-0.84%
2018/10/12	0	0.00	2	39.43	39.55	-2	573	-0.35%
2018/10/11	0	0.00	7	38.80	38.70	-7	570	-1.23%
2018/10/05	1	44.35	0	0.00	44.10	1	545	0.18%
2018/10/02	5	51.30	0	0.00	50.00	5	519	0.96%
2018/10/01	6	50.33	5	49.92	50.40	1	495	0.20%
2018/09/12	0	0.00	2	43.60	43.90	-2	477	-0.42%
2018/09/10	1	45.10	0	0.00	45.10	1	475	0.21%
2018/09/06	0	0.00	4	48.05	47.85	-4	473	-0.84%
2018/09/04	0	0.00	2	48.55	49.00	-2	475	-0.42%
2018/08/29	0	0.00	2	48.90	49.00	-2	499	-0.40%
2018/08/28	0	0.00	3	48.45	48.55	-3	506	-0.59%
2018/08/24	4	48.15	0	0.00	47.60	4	516	0.77%
2018/08/13	0	0.00	9	47.80	48.95	-9	510	-1.76%
2018/08/09	2	52.90	0	0.00	52.30	2	498	0.40%
2018/08/03	10	51.28	1	50.70	52.00	9	416	2.16%
2018/08/02	2	48.33	2	48.50	48.45	0	363	0.00%
2018/07/02	5	50.50	0	0.00	50.30	5	514	0.97%
2018/06/22	0	0.00	2	53.40	53.40	-2	493	-0.41%
2018/06/13	2	54.80	0	0.00	54.50	2	524	0.38%
2018/06/07	2	56.20	2	55.50	55.50	0	519	0.00%
2018/06/06	0	0.00	1	55.20	55.20	-1	515	-0.19%
2018/06/05	2	56.30	3	56.30	55.90	-1	508	-0.20%
2018/05/31	25	55.38	0	0.00	55.80	25	509	4.91%
2018/05/30	0	0.00	25	56.30	56.30	-25	506	-4.93%
2018/05/09	1	52.00	1	51.90	51.90	0	746	0.00%
2018/05/08	1	51.70	0	0.00	51.90	1	756	0.13%
2018/05/07	2	51.20	0	0.00	51.20	2	756	0.26%
2018/04/24	4	51.93	0	0.00	51.60	4	820	0.49%
2018/04/19	1	55.00	1	55.80	55.80	0	827	0.00%
2018/04/18	1	56.40	0	0.00	56.10	1	824	0.12%
2018/04/11	0	0.00	1	57.40	56.80	-1	837	-0.12%
2018/03/26	1	53.10	0	0.00	53.60	1	853	0.12%
2018/03/16	2	55.70	0	0.00	55.60	2	908	0.22%
2018/03/07	0	0.00	1	55.10	55.60	-1	1,135	-0.09%
2018/02/23	6	55.07	1	55.30	54.50	5	1,284	0.39%
2018/02/22	1	53.60	2	52.80	53.40	-1	1,313	-0.08%
2018/02/21	0	0.00	5	51.80	52.20	-5	1,316	-0.38%
2018/02/09	5	48.80	0	0.00	48.80	5	1,322	0.38%
2018/02/08	2	51.65	0	0.00	51.60	2	1,317	0.15%
2018/02/07	1	52.20	1	51.60	51.60	0	1,324	0.00%
2018/02/06	1	50.50	20	50.50	50.70	-19	1,330	-1.43%
2018/02/02	1	58.30	1	57.40	57.00	0	1,332	0.00%
2018/02/01	1	58.70	1	59.40	58.20	0	1,351	0.00%
2018/01/26	2	60.00	0	0.00	60.00	2	1,464	0.14%
2018/01/23	4	61.60	0	0.00	61.50	4	1,558	0.26%
2018/01/22	1	61.90	1	62.40	62.40	0	1,590	0.00%
2018/01/19	1	60.90	0	0.00	61.00	1	1,658	0.06%
2018/01/18	0	0.00	2	61.50	61.50	-2	1,683	-0.12%
2018/01/10	2	61.25	0	0.00	61.00	2	2,655	0.08%
2018/01/08	1	64.30	0	0.00	63.90	1	2,675	0.04%
2018/01/04	4	65.20	2	64.90	65.70	2	2,675	0.07%
2018/01/02	0	0.00	1	64.20	64.50	-1	2,695	-0.04%