安勤 (3479)-元富-大裕券商分點個股進出

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

安勤

(3479)

可現股當沖

股價
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
385張
產業
上櫃電腦及週邊類股
283人加入追蹤

立即追蹤
本地時間:13:30

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

安勤 (3479)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/04/26	0.2	117.80	0	0.00	116.00	0.2	1,869	0.01%
2024/04/25	5	115.50	5	117.00	115.50	0	1,879	0.00%
2024/04/22	1	116.50	1	115.00	114.50	0	1,906	0.00%
2024/04/18	0	0.00	9	120.50	119.00	-9	1,901	-0.47%
2024/04/17	9	115.61	0	0.00	115.00	9	1,911	0.47%
2024/04/15	1	118.50	0	0.00	118.00	1	1,922	0.05%
2024/04/12	0	0.00	0	121.50	120.00	0	1,924	0.00%
2024/04/11	1.5	120.78	0	0.00	120.00	1.5	1,932	0.08%
2024/04/10	0	0.00	0.4	123.71	122.50	-0.4	1,950	-0.02%
2024/04/09	1.1	119.96	3	121.33	122.00	-1.9	1,981	-0.10%
2024/04/08	3.1	122.17	2	122.50	122.00	1.1	1,981	0.05%
2024/04/03	1	123.00	1	123.00	123.00	0	2,001	0.00%
2024/04/01	1	125.00	1	124.00	125.50	0	2,048	0.00%
2024/03/29	1	125.00	3	124.50	123.00	-2	2,116	-0.09%
2024/03/28	2	127.00	11	129.36	123.00	-9	2,188	-0.41%
2024/03/27	4	127.13	6	129.33	127.00	-2	2,155	-0.09%
2024/03/26	0	0.00	7.2	126.45	126.50	-7.2	2,092	-0.35%
2024/03/25	0	0.00	0.1	123.50	123.00	-0.1	2,043	0.00%
2024/03/22	3.2	122.85	2	122.25	123.00	1.2	2,044	0.06%
2024/03/21	4.1	125.23	1	123.50	123.50	3.1	2,043	0.15%
2024/03/20	1	124.00	1	126.00	124.00	0	2,018	0.00%
2024/03/19	5	122.70	4	123.13	122.50	1	2,019	0.05%
2024/03/18	1	123.00	0	0.00	123.00	1	2,046	0.05%
2024/03/15	2	121.00	12.4	119.72	120.50	-10.4	2,016	-0.52%
2024/03/14	0	115.50	0	0.00	113.50	0	2,065	0.00%
2024/03/12	0	0.00	0.4	116.75	115.50	-0.4	2,391	-0.02%
2024/03/11	1.1	110.05	0	0.00	109.50	1.1	2,541	0.04%
2024/03/08	2.1	111.83	1	113.00	111.50	1.1	2,528	0.04%
2024/03/07	3.3	115.48	0	0.00	113.00	3.3	2,525	0.13%
2024/03/06	1.2	116.59	0	0.00	116.50	1.2	2,564	0.04%
2024/03/05	1.1	117.50	1	117.00	117.00	0.1	2,568	0.00%
2024/03/04	2.1	118.52	0	0.00	118.50	2.1	2,547	0.08%
2024/02/29	1	117.50	5	121.00	118.00	-4	2,515	-0.16%
2024/02/27	0	119.50	0	0.00	122.00	0	2,477	0.00%
2024/02/26	2	127.00	7	126.57	125.50	-5	2,443	-0.20%
2024/02/23	8	128.81	8	125.56	129.00	0	2,396	0.00%
2024/02/22	0	0.00	16.5	122.53	123.50	-16.5	2,207	-0.75%
2024/02/16	2	111.25	2	112.50	112.00	0	2,123	0.00%
2024/02/15	2.5	111.48	1	112.50	111.50	1.5	2,107	0.07%
2024/02/02	2.2	117.48	1	117.00	117.00	1.2	2,054	0.06%
2024/02/01	0.1	117.50	0	0.00	117.50	0.1	2,044	0.00%
2024/01/31	0.1	117.66	2	118.50	117.00	-1.9	2,036	-0.09%
2024/01/30	0.1	118.50	0	0.00	119.00	0.1	2,023	0.00%
2024/01/29	0.2	118.63	0	0.00	119.00	0.2	2,018	0.01%
2024/01/26	3.2	118.23	3	118.33	119.00	0.2	2,009	0.01%
2024/01/25	1.2	120.15	0.3	122.67	120.00	0.9	1,992	0.05%
2024/01/24	1.3	120.50	9	121.06	120.50	-7.7	1,948	-0.40%
2024/01/23	1	119.00	0	0.00	119.00	1	1,915	0.05%
2024/01/22	0	0.00	1.1	119.50	120.00	-1.1	1,896	-0.06%
2024/01/19	0.1	113.75	11.6	115.45	117.00	-11.5	1,862	-0.62%
2024/01/18	12.3	113.52	0	0.00	113.00	12.3	1,849	0.67%
2024/01/17	1.1	115.00	0.3	117.40	115.00	0.9	1,835	0.05%
2024/01/16	0.2	114.67	0	0.00	114.00	0.2	1,817	0.01%
2024/01/15	0.3	116.50	0	0.00	116.50	0.3	1,808	0.02%
2024/01/11	0	0.00	1	113.00	113.50	-1	1,795	-0.06%
2024/01/10	2	111.50	1	113.00	109.50	1	1,779	0.06%
2024/01/08	0	0.00	3	112.17	111.50	-3	1,768	-0.17%
2024/01/05	0	0.00	1	113.50	113.00	-1	1,758	-0.06%
2024/01/03	0	0.00	1	119.50	118.00	-1	1,730	-0.06%
2024/01/02	1	117.50	1	117.00	118.00	0	1,696	0.00%
2023/12/29	1	119.50	5	119.50	119.50	-4	1,676	-0.24%
2023/12/28	2	118.25	0	0.00	117.50	2	1,649	0.12%
2023/12/27	6	121.67	0	0.00	119.50	6	1,621	0.37%
2023/12/26	2	121.50	0	0.00	120.50	2	1,580	0.13%
2023/12/25	3	119.83	17	120.35	121.00	-14	1,500	-0.93%
2023/12/22	1	115.50	1	115.50	115.00	0	1,403	0.00%
2023/12/21	1	115.00	0	0.00	115.50	1	1,374	0.07%
2023/12/19	1	111.00	0	0.00	115.50	1	1,336	0.07%
2023/12/18	0	0.00	5	110.50	110.00	-5	1,320	-0.38%
2023/12/15	0	0.00	1	115.50	112.50	-1	1,308	-0.08%
2023/12/13	0	0.00	10	116.00	116.50	-10	1,259	-0.79%
2023/12/12	0	0.00	4	111.00	115.00	-4	1,226	-0.33%
2023/12/11	3	107.67	0	0.00	110.00	3	1,177	0.25%
2023/12/08	0	0.00	1	116.50	116.50	-1	1,056	-0.09%
2023/12/07	11	116.73	22	118.73	115.00	-11	973	-1.13%
2023/12/06	2	112.75	40	113.16	113.50	-38	737	-5.15%
2023/12/04	0	0.00	1	106.50	106.00	-1	626	-0.16%
2023/12/01	9	107.11	8	107.88	106.50	1	642	0.16%
2023/11/30	0	0.00	2.4	102.22	105.00	-2.4	582	-0.41%
2023/11/27	2	101.00	0	0.00	100.50	2	579	0.35%
2023/11/24	1	102.00	6	102.50	102.00	-5	580	-0.86%
2023/11/23	0	0.00	5	103.00	102.50	-5	572	-0.87%
2023/11/21	1	99.70	0	0.00	99.70	1	542	0.18%
2023/11/20	1	99.80	0	0.00	99.80	1	545	0.18%
2023/11/17	0	0.00	1.1	99.91	100.50	-1.1	543	-0.20%
2023/11/16	0	0.00	1	97.30	98.30	-1	542	-0.18%
2023/11/14	0	0.00	0	97.30	97.40	0	556	0.00%
2023/11/09	4	96.05	0	0.00	95.80	4	649	0.62%
2023/11/06	0	0.00	1	97.00	97.00	-1	743	-0.13%
2023/11/02	1	95.30	0	0.00	95.50	1	748	0.13%
2023/11/01	0.1	94.10	0	0.00	93.70	0.1	755	0.01%
2023/10/31	0	0.00	25	97.90	94.60	-25	767	-3.26%
2023/10/25	0	0.00	1	95.10	96.20	-1	883	-0.11%
2023/10/20	5	92.00	7	92.00	93.10	-2	912	-0.22%
2023/10/18	10	93.50	0	0.00	93.60	10	947	1.06%
2023/10/17	1	95.10	0	0.00	94.80	1	950	0.11%
2023/10/11	1	98.30	0	0.00	97.40	1	1,022	0.10%
2023/10/02	0	100.00	0	0.00	100.50	0	1,144	0.00%
2023/09/28	0	0.00	1	98.70	98.70	-1	1,165	-0.09%
2023/09/21	2	98.20	1	98.20	98.10	1	1,291	0.08%
2023/09/19	0.1	99.47	0	0.00	98.60	0.1	1,353	0.01%
2023/09/15	0.1	100.00	0	0.00	99.70	0.1	1,403	0.01%
2023/09/12	0.3	101.17	1	102.49	102.50	-0.7	1,432	-0.05%
2023/09/11	10.6	101.50	0	0.00	101.00	10.6	1,456	0.73%
2023/09/07	0	0.00	2.9	106.06	105.50	-2.9	1,456	-0.20%
2023/09/06	0	0.00	13.3	104.88	103.00	-13.3	1,433	-0.93%
2023/08/31	1	99.13	3	101.00	101.00	-2	1,509	-0.13%
2023/08/30	0	0.00	1	99.10	98.70	-1	1,512	-0.07%
2023/08/29	0	0.00	1	97.50	98.10	-1	1,548	-0.06%
2023/08/28	10	97.30	0	0.00	97.80	10	1,569	0.64%
2023/08/24	0	0.00	5	99.02	99.40	-5	1,600	-0.31%
2023/08/22	5	98.50	0	0.00	98.10	5	1,694	0.30%
2023/08/18	3	100.33	0	0.00	98.30	3	1,748	0.17%
2023/08/17	2	101.50	2	102.00	102.50	0	1,788	0.00%
2023/08/16	2	100.30	2	100.50	101.00	0	1,823	0.00%
2023/08/15	0	0.00	16	98.95	98.80	-16	1,845	-0.87%
2023/08/14	9	96.19	4	93.28	93.00	5	1,899	0.26%
2023/08/11	1	100.00	0	0.00	101.50	1	2,027	0.05%
2023/08/10	0	0.00	2	98.20	97.80	-2	2,077	-0.10%
2023/08/09	0	0.00	1	96.90	96.90	-1	2,176	-0.05%
2023/08/08	0	0.00	2	98.35	97.60	-2	2,320	-0.09%
2023/08/07	2	98.30	0	0.00	98.80	2	2,426	0.08%
2023/08/04	1	97.80	0	0.00	97.80	1	2,620	0.04%
2023/08/02	2	97.60	22	97.03	95.40	-20	2,721	-0.73%
2023/07/31	7	103.57	0	0.00	104.00	7	3,128	0.22%
2023/07/28	1	98.70	0	0.00	99.80	1	3,221	0.03%
2023/07/27	0	0.00	1	100.50	99.70	-1	3,297	-0.03%
2023/07/26	0.2	100.50	0	0.00	98.70	0.2	3,516	0.01%
2023/07/25	0	0.00	10	99.90	100.00	-10	3,700	-0.27%
2023/07/24	5	98.96	0	0.00	97.80	5	3,758	0.13%
2023/07/21	3	99.83	1	100.50	100.50	2	3,804	0.05%
2023/07/19	2	105.00	0	0.00	101.50	2	3,878	0.05%
2023/07/17	1	108.50	0	0.00	106.00	1	4,034	0.02%
2023/07/12	10	101.35	8	100.75	101.50	2	4,220	0.05%
2023/07/11	6	99.40	5	101.20	100.00	1	4,404	0.02%
2023/07/10	0	0.00	2	103.00	104.50	-2	4,536	-0.04%
2023/07/06	10	108.25	0	0.00	107.00	10	4,596	0.22%
2023/07/04	10	111.50	0	0.00	110.50	10	4,851	0.21%
2023/07/03	0	0.00	0.1	112.50	111.00	-0.1	4,930	0.00%
2023/06/30	0	0.00	2	107.00	107.50	-2	5,057	-0.04%
2023/06/29	0.3	105.50	0	0.00	105.00	0.3	5,144	0.01%
2023/06/28	1.1	105.09	2	106.00	105.00	-0.9	5,188	-0.02%
2023/06/27	14.8	111.20	1	112.00	106.50	13.8	5,284	0.26%
2023/06/26	2	117.25	0.4	118.09	118.50	1.6	5,377	0.03%
2023/06/21	2	118.00	1.4	119.36	118.50	0.6	5,414	0.01%
2023/06/20	1.1	117.36	3.4	120.32	118.00	-2.3	5,623	-0.04%
2023/06/19	0	0.00	0.2	117.65	117.50	-0.2	5,920	0.00%
2023/06/16	3.9	117.58	9	117.00	116.50	-5.1	5,966	-0.09%
2023/06/15	9	119.94	3.4	121.65	119.50	5.6	5,991	0.09%
2023/06/14	3	120.33	3.9	121.19	120.00	-0.9	6,025	-0.01%
2023/06/13	0	0.00	6.1	118.10	118.50	-6.1	6,012	-0.10%
2023/06/12	1.3	117.00	0	0.00	117.00	1.3	6,014	0.02%
2023/06/09	0	0.00	0.3	120.17	119.50	-0.3	6,004	0.00%
2023/06/08	6	117.25	2	118.25	118.50	4	6,022	0.07%
2023/06/07	2	119.75	4	120.00	120.00	-2	6,018	-0.03%
2023/06/06	6	120.83	0	0.00	119.00	6	6,040	0.10%
2023/06/05	0	0.00	1	124.50	124.50	-1	6,059	-0.02%
2023/06/02	3	122.83	1	124.00	123.50	2	6,270	0.03%
2023/06/01	0	0.00	7	124.36	124.00	-7	6,387	-0.11%
2023/05/29	6	125.83	1	125.50	125.50	5	6,451	0.08%
2023/05/24	6	127.67	0	0.00	127.50	6	6,428	0.09%
2023/05/22	0	0.00	1	128.50	128.00	-1	6,440	-0.02%
2023/05/19	1	124.00	0	0.00	125.50	1	6,426	0.02%
2023/05/17	1	126.50	2	122.50	125.00	-1	6,413	-0.02%
2023/05/16	5	121.50	6	122.33	122.00	-1	6,528	-0.02%
2023/05/15	0	0.00	8	121.88	120.00	-8	6,539	-0.12%
2023/05/12	1	118.00	1	122.50	124.00	0	6,661	0.00%
2023/05/11	1	119.50	2	116.75	116.00	-1	6,770	-0.01%
2023/05/10	14	122.25	7	121.71	119.50	7	6,871	0.10%
2023/05/09	4	119.63	9	118.94	120.00	-5	6,742	-0.07%
2023/05/08	9	118.17	5	118.10	119.00	4	6,650	0.06%
2023/05/05	14	115.46	56	118.71	117.00	-42	6,552	-0.64%
2023/05/04	8	111.88	7	111.36	111.00	1	6,242	0.02%
2023/05/03	1	108.00	1	111.50	107.50	0	6,177	0.00%
2023/05/02	7	112.14	37	112.53	112.50	-30	6,131	-0.49%
2023/04/28	6	105.83	8	108.63	111.00	-2	5,932	-0.03%
2023/04/27	2	98.25	5	100.00	101.00	-3	5,761	-0.05%
2023/04/26	6.1	95.34	4.1	95.73	96.30	2	5,729	0.03%
2023/04/25	0.8	97.83	0	0.00	96.20	0.8	5,727	0.01%
2023/04/24	2.2	99.65	1	101.50	99.60	1.2	5,707	0.02%
2023/04/21	1.8	99.59	1.4	101.29	99.40	0.4	5,790	0.01%
2023/04/20	3.6	100.94	1	99.50	99.00	2.6	5,820	0.04%
2023/04/18	0	0.00	1	105.00	104.50	-1	5,781	-0.02%
2023/04/17	1	104.00	1	104.50	102.50	0	6,009	0.00%
2023/04/14	12	104.54	11	107.18	103.50	1	6,012	0.02%
2023/04/13	8	100.78	9.9	102.72	100.00	-1.9	6,040	-0.03%
2023/04/12	0	0.00	2.2	98.65	98.30	-2.2	6,010	-0.04%
2023/04/11	6.1	96.57	1	96.90	97.80	5.1	6,071	0.08%
2023/04/10	4	97.43	5	97.16	96.50	-1	6,386	-0.02%
2023/04/07	7	98.01	9	100.94	102.00	-2	6,455	-0.03%
2023/04/06	16	96.79	12	97.76	97.40	4	6,549	0.06%
2023/03/31	2	95.60	34	95.88	95.30	-32	6,551	-0.49%
2023/03/30	21	92.10	0	92.51	92.40	21	6,397	0.33%
2023/03/29	7	89.33	0	0.00	90.10	7	6,295	0.11%
2023/03/28	12	91.42	0	0.00	90.50	12	6,259	0.19%
2023/03/27	2	96.15	3	96.07	95.90	-1	6,142	-0.02%
2023/03/24	3	94.30	1	95.10	94.70	2	6,031	0.03%
2023/03/23	2	93.80	14	96.63	95.10	-12	5,987	-0.20%
2023/03/22	9	92.80	52	94.30	97.00	-43	5,862	-0.73%
2023/03/21	1	88.90	1	89.90	88.20	0	5,568	0.00%
2023/03/20	1	88.00	1	88.70	89.20	0	5,533	0.00%
2023/03/17	2	83.95	9	86.70	87.80	-7	5,487	-0.13%
2023/03/16	0	82.60	2	84.24	82.20	-2	5,431	-0.04%
2023/03/14	1	83.70	0	0.00	83.70	1	5,408	0.02%
2023/03/13	9	83.00	0	0.00	83.70	9	5,396	0.17%
2023/03/10	12	85.49	9	85.83	85.00	3	5,367	0.06%
2023/03/09	6	87.88	2	87.45	87.30	4	5,334	0.07%
2023/03/08	14	89.39	3	89.23	89.10	11	5,293	0.21%
2023/03/07	20	91.64	39	94.31	90.00	-19	5,231	-0.36%
2023/03/06	13	91.03	11	90.78	90.50	2	5,003	0.04%
2023/03/03	3	87.57	7	87.30	88.20	-4	4,848	-0.08%
2023/03/02	5	84.90	0	0.00	84.90	5	4,771	0.10%
2023/03/01	1	84.70	0	0.00	84.70	1	4,756	0.02%
2023/02/24	4	87.03	8	88.23	85.90	-4	4,724	-0.08%
2023/02/23	7	88.90	10	88.74	87.80	-3	4,692	-0.06%
2023/02/22	3	86.63	6	86.53	86.80	-3	4,650	-0.06%
2023/02/21	6	87.85	2	88.15	87.80	4	4,616	0.09%
2023/02/20	25	89.43	3	88.97	88.50	22	4,575	0.48%
2023/02/17	2	87.75	14	88.17	88.80	-12	4,503	-0.27%
2023/02/16	12	86.65	0	0.00	87.60	12	4,450	0.27%
2023/02/15	10	85.81	5	85.56	86.50	5	4,405	0.11%
2023/02/14	9	87.73	11	87.47	85.30	-2	4,342	-0.05%
2023/02/13	10	85.27	3	85.20	84.20	7	4,059	0.17%
2023/02/10	10	89.78	11	89.91	86.80	-1	3,964	-0.03%
2023/02/09	4	89.60	30	91.39	94.10	-26	3,724	-0.70%
2023/02/08	14	86.45	41	87.92	85.60	-27	3,464	-0.78%
2023/02/07	0	0.00	1	81.80	84.20	-1	3,249	-0.03%
2023/02/06	2	80.40	1	80.00	80.30	1	3,183	0.03%
2023/02/03	1	82.60	2	82.60	81.50	-1	3,160	-0.03%
2023/02/02	9	82.83	7	82.60	82.60	2	3,129	0.06%
2023/02/01	9	84.57	10	83.24	83.30	-1	3,103	-0.03%
2023/01/31	2	82.25	2	82.95	81.60	0	3,027	0.00%
2023/01/30	3	79.87	1	81.20	80.20	2	2,984	0.07%
2023/01/17	1	78.10	1	78.60	79.50	0	2,953	0.00%
2023/01/16	1	77.90	0	0.00	78.30	1	2,930	0.03%
2023/01/13	4	80.15	4	79.50	77.30	0	2,894	0.00%
2023/01/12	5	80.44	0	0.00	80.00	5	2,823	0.18%
2023/01/11	11	81.25	4	81.78	81.20	7	2,777	0.25%
2023/01/10	20	86.41	20	86.64	84.80	0	2,665	0.00%
2023/01/09	5	85.14	1	85.30	85.30	4	2,541	0.16%
2023/01/06	3	87.23	0	0.00	86.60	3	2,462	0.12%
2023/01/05	3	88.30	3	86.47	88.20	0	2,358	0.00%
2023/01/04	3	84.17	0	0.00	83.00	3	2,075	0.14%
2023/01/03	2	82.50	4	84.58	85.00	-2	2,012	-0.10%
2022/12/30	4	81.75	5	81.38	81.40	-1	1,789	-0.06%
2022/12/29	6	79.55	2	79.80	80.30	4	1,650	0.24%
2022/12/28	29	85.92	10	85.04	83.00	19	1,535	1.24%
2022/12/27	38	82.01	43	83.30	85.80	-5	1,158	-0.43%
2022/12/26	6	78.30	8	78.44	78.00	-2	927	-0.22%
2022/12/23	1	73.60	8	74.18	75.10	-7	706	-0.99%
2022/12/20	1	67.60	0	0.00	66.90	1	575	0.17%
2022/12/19	1	71.00	0	0.00	70.30	1	557	0.18%
2022/12/16	3	69.80	1	71.00	69.90	2	550	0.36%
2022/12/15	1	72.00	2	71.85	72.00	-1	525	-0.19%
2022/12/14	3	70.50	2	70.10	71.70	1	484	0.21%
2022/12/09	1	62.80	1	62.40	62.40	0	339	0.00%
2022/12/08	1	60.70	0	0.00	62.50	1	335	0.30%
2022/12/02	1	61.20	0	0.00	61.60	1	324	0.31%
2022/11/30	0	0.00	1	60.50	61.40	-1	329	-0.30%
2022/11/29	2	60.10	0	0.00	60.10	2	329	0.61%
2022/11/16	0	0.00	1	60.60	61.00	-1	358	-0.28%
2022/11/11	0	0.00	1	59.60	59.90	-1	356	-0.28%
2022/11/07	0	0.00	5	58.40	58.40	-5	388	-1.29%
2022/10/31	5	56.88	0	0.00	56.40	5	495	1.01%
2022/10/21	2	54.40	2	53.70	53.50	0	533	0.00%
2022/10/13	4	55.10	4	52.90	52.30	0	577	0.00%
2022/10/12	2	55.30	2	56.00	56.30	0	585	0.00%
2022/10/11	1	56.00	1	55.90	55.90	0	604	0.00%
2022/09/26	0	0.00	3	54.60	54.10	-3	788	-0.38%
2022/09/23	0	0.00	1	56.90	56.90	-1	804	-0.12%
2022/09/15	0	0.00	1	61.80	61.30	-1	841	-0.12%
2022/09/13	1	61.20	0	0.00	61.40	1	837	0.12%
2022/09/05	1	63.00	16	63.09	63.20	-15	821	-1.83%
2022/09/01	3	64.27	0	0.00	64.00	3	831	0.36%
2022/08/25	0	0.00	14	65.25	66.20	-14	803	-1.74%
2022/08/24	6	64.42	23	64.52	64.30	-17	792	-2.15%
2022/08/23	0	0.00	3	64.47	64.30	-3	789	-0.38%
2022/08/18	0	0.00	8	64.60	64.90	-8	781	-1.02%
2022/08/17	0	0.00	42	65.12	64.30	-42	775	-5.41%
2022/08/16	0	0.00	5	64.74	64.40	-5	764	-0.65%
2022/08/15	1	63.60	5	63.54	63.60	-4	752	-0.53%
2022/08/11	19	64.99	2	64.50	65.00	17	718	2.37%
2022/08/09	1	67.00	0	0.00	67.60	1	678	0.15%
2022/08/08	7	67.27	0	0.00	66.50	7	664	1.05%
2022/08/05	0	0.00	5	66.30	66.40	-5	641	-0.78%
2022/08/04	5	63.20	0	0.00	65.20	5	613	0.81%
2022/08/02	0	0.00	2	65.20	64.90	-2	604	-0.33%
2022/08/01	0	0.00	13	65.73	65.90	-13	607	-2.14%
2022/07/29	6	64.40	4	64.90	65.10	2	602	0.33%
2022/07/25	0	0.00	6	65.20	65.70	-6	578	-1.04%
2022/07/22	6	64.37	2	65.90	64.10	4	577	0.69%
2022/07/20	0	0.00	2	65.90	64.70	-2	566	-0.35%
2022/07/19	0	0.00	2	66.00	65.10	-2	560	-0.36%
2022/07/15	0	0.00	1	62.40	62.20	-1	532	-0.19%
2022/07/14	3	60.80	5	61.20	62.40	-2	528	-0.38%
2022/07/11	3	63.63	9	63.97	63.30	-6	512	-1.17%
2022/07/08	4	65.35	1	65.00	65.70	3	489	0.61%
2022/07/01	10	60.35	0	0.00	58.80	10	456	2.19%
2022/06/30	0	0.00	1	62.00	61.10	-1	437	-0.23%
2022/06/27	13	56.48	0	0.00	56.90	13	411	3.16%
2022/06/22	0	0.00	6	56.85	57.30	-6	430	-1.39%
2022/06/21	0	0.00	10	57.80	58.40	-10	432	-2.31%
2022/06/16	3	60.20	0	0.00	59.00	3	424	0.71%
2022/06/15	2	60.20	0	0.00	60.10	2	421	0.47%
2022/06/14	1	60.70	0	0.00	60.70	1	419	0.24%
2022/04/28	8	61.36	0	0.00	61.90	8	367	2.18%
2022/04/27	0	0.00	10	61.01	61.00	-10	360	-2.77%
2022/04/26	18	63.16	0	0.00	62.70	18	351	5.12%
2022/04/22	0	0.00	4	64.50	64.40	-4	340	-1.18%
2022/04/19	16	64.52	0	0.00	63.90	16	322	4.96%
2022/04/18	0	0.00	12	63.98	64.00	-12	317	-3.78%
2022/04/15	0	0.00	3	65.53	65.00	-3	306	-0.98%
2022/04/14	0	0.00	2	62.85	64.50	-2	277	-0.72%
2022/04/12	3	60.50	0	0.00	60.20	3	245	1.22%
2022/04/08	0	0.00	7	60.20	61.20	-7	204	-3.42%
2022/04/07	0	0.00	14	60.38	60.10	-14	187	-7.46%
2022/04/01	2	60.20	1	59.80	60.30	1	169	0.59%
2022/03/21	5	56.08	0	0.00	56.00	5	132	3.78%
2022/03/11	0	0.00	12	53.92	54.00	-12	150	-7.95%
2022/03/10	0	0.00	1	54.10	54.10	-1	150	-0.66%
2022/03/08	4	52.90	0	0.00	52.20	4	153	2.61%
2022/03/03	0	0.00	4	57.50	57.80	-4	149	-2.67%
2022/02/25	2	56.30	0	0.00	56.50	2	152	1.31%
2022/02/22	0	57.40	0	0.00	57.30	0	152	0.00%
2022/02/16	7	57.94	0	0.00	58.00	7	148	4.70%
2022/02/15	20	57.79	0	0.00	57.50	20	141	14.10%
2022/02/09	7	56.93	0	0.00	57.10	7	130	5.37%
2022/02/07	15	56.24	0	0.00	56.50	15	127	11.72%
2022/01/26	5	54.40	0	0.00	54.80	5	126	3.97%
2022/01/24	14	54.44	2	54.40	55.00	12	125	9.57%
2022/01/20	16	55.60	0	0.00	55.70	16	123	12.91%
2022/01/18	24	56.39	0	0.00	55.90	24	123	19.44%
2022/01/06	0	0.00	1	56.40	56.30	-1	115	-0.87%
2021/12/15	0	0.00	1	56.60	57.00	-1	84	-1.18%
2021/12/08	0	0.00	0	55.70	55.70	0	71	-0.02%
2021/12/06	0	0.00	2	54.70	54.70	-2	66	-3.01%
2021/11/26	0	0.00	4	52.00	52.10	-4	58	-6.90%
2021/11/05	0	0.00	12	49.41	49.65	-12	66	-18.08%
2021/11/03	2	49.05	0	0.00	49.10	2	68	2.91%
2021/10/01	2	50.10	0	0.00	49.95	2	122	1.63%
2021/09/17	2	52.70	0	0.00	52.70	2	157	1.27%
2021/08/19	0	0.00	1	50.60	50.60	-1	205	-0.49%
2021/08/06	1	54.50	0	0.00	54.60	1	219	0.46%
2021/08/05	0	0.00	2	55.00	54.80	-2	223	-0.89%
2021/07/20	0	0.00	5	55.50	55.40	-5	277	-1.80%
2021/07/16	0	0.00	1	57.00	57.00	-1	281	-0.35%
2021/07/05	1	54.00	0	0.00	54.20	1	594	0.17%
2021/06/28	3	51.30	0	0.00	52.10	3	598	0.50%
2021/06/25	2	54.00	0	0.00	53.50	2	595	0.34%
2021/06/23	0	0.00	3	52.20	52.40	-3	599	-0.50%
2021/06/04	0	0.00	5	51.36	51.00	-5	727	-0.69%
2021/06/03	0	0.00	5	52.00	52.30	-5	726	-0.69%
2021/05/31	0	0.00	10	50.80	50.50	-10	726	-1.38%
2021/05/21	0	0.00	1	49.95	50.20	-1	729	-0.14%
2021/05/14	4	50.20	0	0.00	50.20	4	716	0.56%
2021/05/13	1	50.20	0	0.00	50.30	1	712	0.14%
2021/05/11	0	52.00	0	0.00	52.20	0	700	0.00%
2021/05/10	0	0.00	2	54.80	55.00	-2	695	-0.29%
2021/05/04	0	0.00	1	52.00	52.90	-1	691	-0.14%
2021/04/26	0	0.00	1	58.30	58.70	-1	673	-0.15%
2021/04/23	1	57.70	0	0.00	58.10	1	670	0.15%
2021/04/22	1	58.50	0	0.00	57.20	1	670	0.15%
2021/04/20	2	60.65	0	0.00	60.60	2	662	0.30%
2021/04/19	2	60.25	0	0.00	59.90	2	656	0.30%
2021/04/16	4	61.63	1	61.70	61.30	3	642	0.47%
2021/04/15	6	64.08	19	64.86	62.80	-13	623	-2.08%
2021/04/13	2	60.50	2	61.40	59.80	0	436	0.00%
2021/04/12	2	61.90	2	61.50	59.00	0	411	0.00%
2021/04/09	1	56.70	2	57.65	58.10	-1	365	-0.27%
2021/04/08	1	56.20	0	0.00	56.50	1	350	0.28%
2021/03/31	1	56.00	0	0.00	55.60	1	340	0.29%
2021/03/29	1	56.60	0	0.00	56.50	1	333	0.30%
2021/03/26	0	0.00	3	57.40	57.60	-3	325	-0.92%
2021/03/25	20	59.09	0	0.00	58.30	20	314	6.37%
2021/03/24	5	57.00	0	0.00	56.70	5	243	2.06%
2021/03/18	0	0.00	1	54.80	54.60	-1	200	-0.50%
2021/03/17	0	0.00	5	53.00	53.10	-5	193	-2.58%
2021/02/23	0	0.00	1	52.40	52.40	-1	260	-0.38%
2021/02/22	3	51.90	12	51.68	52.50	-9	262	-3.44%
2021/02/19	0	0.00	4	51.60	51.30	-4	263	-1.52%
2021/02/05	2	51.10	0	0.00	51.20	2	272	0.73%
2021/01/26	0	0.00	4	52.90	52.10	-4	273	-1.47%
2021/01/22	10	50.90	0	0.00	50.80	10	265	3.77%
2021/01/20	2	51.80	0	0.00	51.60	2	260	0.77%
2021/01/18	0	0.00	0.3	53.30	52.90	-0.3	256	-0.11%
2021/01/14	1	55.60	2	55.40	54.90	-1	253	-0.39%
2021/01/13	1	53.30	0	0.00	54.00	1	241	0.41%
2021/01/12	5	53.50	0	0.00	53.10	5	239	2.09%
2021/01/06	0	0.00	4	54.58	55.00	-4	232	-1.72%
2020/12/08	0	0.00	1	55.00	54.80	-1	211	-0.47%
2020/12/04	1	55.70	0	0.00	55.40	1	207	0.48%
2020/12/03	1	56.00	0	0.00	55.90	1	204	0.49%
2020/12/02	0	0.00	1	55.70	55.70	-1	204	-0.49%
2020/11/25	1	56.70	0	0.00	56.90	1	192	0.52%
2020/11/23	1	57.10	0	0.00	57.70	1	183	0.55%
2020/11/17	0	0.00	4	53.10	53.80	-4	160	-2.49%
2020/11/05	0	0.00	4	50.30	50.00	-4	196	-2.03%
2020/11/04	0	0.00	4	50.10	49.80	-4	200	-1.99%
2020/10/30	10	50.35	0	0.00	50.10	10	207	4.83%
2020/10/29	0	0.00	1	50.20	50.30	-1	211	-0.47%
2020/10/05	0	0.00	0.8	51.30	51.10	-0.8	272	-0.31%
2020/09/24	10	51.70	0	0.00	51.50	10	304	3.28%
2020/09/23	7	52.60	0	0.00	52.60	7	323	2.17%
2020/09/22	0	0.00	1	53.10	53.10	-1	351	-0.28%
2020/09/18	0	0.00	2	53.60	54.30	-2	366	-0.55%
2020/09/15	6	53.60	0	0.00	52.80	6	379	1.58%
2020/09/14	2	51.80	0	0.00	53.50	2	382	0.52%
2020/09/11	5	51.46	1	51.50	51.50	4	383	1.04%
2020/09/01	0	0.00	1	56.50	56.40	-1	436	-0.23%
2020/08/26	0	0.00	2	57.60	57.70	-2	457	-0.44%
2020/08/25	1	57.40	0	0.00	57.00	1	453	0.22%
2020/08/21	1	53.00	0	0.00	53.00	1	449	0.22%
2020/08/19	18	55.50	0	0.00	55.00	18	451	3.99%
2020/08/17	13	52.42	0	0.00	53.80	13	446	2.91%
2020/08/14	1	52.60	0	0.00	52.70	1	446	0.22%
2020/08/13	1	53.60	0	0.00	53.50	1	446	0.22%
2020/08/12	2	54.80	0	0.00	53.90	2	445	0.45%
2020/08/11	10	55.45	0	0.00	55.60	10	445	2.25%
2020/08/05	0	0.00	1	57.20	57.20	-1	471	-0.21%
2020/07/31	1	58.60	0	0.00	58.50	1	527	0.19%
2020/07/28	6	56.40	0	0.00	55.70	6	579	1.03%
2020/07/22	3	59.60	0	0.00	60.00	3	652	0.46%
2020/07/16	8	60.20	0	0.00	60.50	8	688	1.16%
2020/07/15	5	60.50	0	0.00	60.30	5	712	0.70%
2020/07/13	10	61.25	3	60.87	61.00	7	726	0.96%
2020/07/09	0	0.00	3	64.80	64.20	-3	743	-0.40%
2020/07/07	0	0.00	3	64.20	64.20	-3	757	-0.40%
2020/07/02	2	64.90	0	0.00	64.60	2	803	0.25%
2020/06/30	1	67.10	1	67.20	67.30	0	774	0.00%
2020/06/29	0	0.00	6	67.10	66.60	-6	783	-0.77%
2020/06/19	3	68.20	0	0.00	68.20	3	824	0.37%
2020/06/18	2	67.80	0	0.00	68.00	2	836	0.24%
2020/06/17	3	68.43	0	0.00	68.00	3	848	0.35%
2020/06/15	5	65.60	0	0.00	65.50	5	870	0.57%
2020/06/12	0	0.00	1	65.00	65.80	-1	882	-0.11%
2020/06/11	5	67.50	1	68.20	66.20	4	887	0.45%
2020/06/08	0	0.00	1	70.00	69.50	-1	955	-0.10%
2020/06/04	1	67.60	0	0.00	68.00	1	973	0.10%
2020/06/03	0	0.00	4	67.60	67.50	-4	988	-0.40%
2020/06/02	4	67.85	0	0.00	67.60	4	995	0.40%
2020/05/26	0	0.00	4	67.03	66.60	-4	1,160	-0.34%
2020/05/21	5	66.60	0	0.00	67.30	5	1,222	0.41%
2020/05/18	0	0.00	1	64.50	64.00	-1	1,324	-0.08%
2020/05/15	9	66.18	0	0.00	65.60	9	1,337	0.67%
2020/05/13	2	67.20	0	0.00	67.90	2	1,385	0.14%
2020/05/11	5	67.10	7	67.71	67.20	-2	1,371	-0.15%
2020/05/08	1	70.00	0	0.00	69.80	1	1,338	0.07%
2020/05/06	0	0.00	37	69.23	69.00	-37	1,335	-2.77%
2020/05/05	12	69.89	9	70.18	69.80	3	1,332	0.23%
2020/05/04	9	69.61	6	69.07	69.20	3	1,328	0.23%
2020/04/30	23	69.37	22	70.00	70.10	1	1,312	0.08%
2020/04/29	9	68.08	11	68.05	68.00	-2	1,286	-0.16%
2020/04/28	17	67.16	17	67.39	67.50	0	1,276	0.00%
2020/04/27	2	66.50	13	66.30	66.20	-11	1,271	-0.87%
2020/04/24	17	65.91	16	65.60	65.40	1	1,267	0.08%
2020/04/23	1	65.00	22	64.74	64.80	-21	1,276	-1.65%
2020/04/22	10	63.20	11	63.95	64.00	-1	1,275	-0.08%
2020/04/21	50	65.34	43	64.41	64.20	7	1,272	0.55%
2020/04/20	14	65.95	11	66.17	66.30	3	1,254	0.24%
2020/04/17	22	65.80	15	64.35	64.20	7	1,233	0.57%
2020/04/16	8	63.99	17	64.50	64.50	-9	1,218	-0.74%
2020/04/15	4	63.58	3	63.93	63.70	1	1,212	0.08%
2020/04/14	8	62.91	7	62.96	62.60	1	1,203	0.08%
2020/04/13	24	62.65	29	62.57	62.50	-5	1,193	-0.42%
2020/04/10	11	63.96	11	64.40	64.50	0	1,182	0.00%
2020/04/09	76	65.57	28	64.35	64.10	48	1,179	4.07%
2020/04/08	21	63.62	2	64.00	65.20	19	1,163	1.63%
2020/04/07	3	63.73	7	63.20	62.70	-4	1,144	-0.35%
2020/04/06	0	0.00	2	60.80	61.40	-2	1,118	-0.18%
2020/04/01	1	60.50	0	0.00	61.40	1	1,114	0.09%
2020/03/31	4	60.70	1	60.90	60.30	3	1,108	0.27%
2020/03/30	1	58.20	4	59.38	60.00	-3	1,097	-0.27%
2020/03/27	3	61.00	2	61.75	60.00	1	1,096	0.09%
2020/03/26	3	60.27	3	60.27	61.00	0	1,084	0.00%
2020/03/25	9	61.81	2	62.00	61.50	7	1,069	0.65%
2020/03/24	3	59.97	0	0.00	60.00	3	1,044	0.29%
2020/03/23	3	56.57	1	56.80	56.60	2	1,030	0.19%
2020/03/20	0	0.00	1	56.60	56.60	-1	1,017	-0.10%
2020/03/19	0	0.00	15	52.27	51.50	-15	1,008	-1.49%
2020/03/18	3	58.17	0	0.00	56.90	3	992	0.30%
2020/03/17	4	56.53	3	56.37	56.50	1	988	0.10%
2020/03/16	7	60.43	2	61.30	59.00	5	994	0.50%
2020/03/13	3	58.87	1	59.40	60.50	2	975	0.21%
2020/03/12	12	66.39	7.1	66.67	64.80	4.9	951	0.52%
2020/03/11	26	74.13	16	71.81	71.90	10	906	1.10%
2020/03/10	1	73.00	120	74.15	75.10	-119	891	-13.35%	大賣/鉅額交易
2020/03/09	2	76.80	0	0.00	76.10	2	867	0.23%
2020/03/04	2	79.80	0	0.00	79.50	2	852	0.23%
2020/03/03	0	0.00	7	80.57	80.00	-7	848	-0.83%
2020/03/02	45	78.71	43	78.88	78.60	2	841	0.24%
2020/02/27	47	81.72	8.1	86.09	81.30	38.9	828	4.70%
2020/02/26	4	83.48	6	84.12	85.50	-2	710	-0.28%
2020/02/25	2	83.20	4	83.23	84.30	-2	688	-0.29%
2020/02/24	23	84.84	8	84.74	84.70	15	686	2.19%
2020/02/21	47	84.86	6	84.92	85.00	41	681	6.01%
2020/02/20	13	85.09	10	84.80	84.80	3	663	0.45%
2020/02/19	25	84.29	12	83.91	85.00	13	627	2.07%
2020/02/17	2	82.24	2	82.58	81.90	0	589	0.00%
2020/02/12	0	0.00	3	75.40	75.50	-3	588	-0.51%
2020/02/11	2	75.85	1	75.40	75.20	1	604	0.17%
2020/02/10	2	75.25	1	75.30	74.20	1	606	0.16%
2020/02/06	0	0.00	3	77.57	77.20	-3	602	-0.50%
2020/02/05	4	74.45	1	75.20	74.90	3	592	0.51%
2020/02/03	5.1	69.01	0	0.00	69.40	5.1	589	0.87%
2020/01/30	9	74.37	0	0.00	73.20	9	627	1.43%
2020/01/20	1	80.50	0	0.00	80.50	1	657	0.16%
2020/01/17	1	79.10	3	80.00	79.80	-2	682	-0.29%
2020/01/15	3	77.30	0	0.00	77.70	3	698	0.43%
2020/01/07	2	78.00	1	78.90	78.90	1	958	0.10%
2020/01/03	0	0.00	1	77.60	77.60	-1	964	-0.10%
2019/12/30	1.2	75.61	0	0.00	76.20	1.2	1,005	0.12%
2019/12/25	3	75.40	0	0.00	75.30	3	1,022	0.29%
2019/12/23	1	76.48	0	0.00	75.90	1	1,037	0.10%
2019/12/20	1	76.80	0	0.00	76.40	1	1,043	0.10%
2019/12/19	5	76.70	0	0.00	77.00	5	1,049	0.48%
2019/12/16	7	77.71	1	77.90	77.90	6	1,131	0.53%
2019/12/10	2	75.00	0	0.00	74.90	2	1,143	0.17%
2019/12/09	1	75.00	0	0.00	75.30	1	1,165	0.09%
2019/12/05	3	77.10	3	76.90	76.60	0	1,202	0.00%
2019/12/04	0	76.60	0	0.00	76.60	0	1,207	0.00%
2019/12/03	0.2	76.80	0	0.00	76.60	0.2	1,216	0.01%
2019/12/02	8	77.50	2	77.10	76.60	6	1,231	0.49%
2019/11/29	5	80.00	0	0.00	79.80	5	1,230	0.41%
2019/11/27	0	0.00	1	81.30	81.10	-1	1,276	-0.08%
2019/11/26	2	81.40	0	0.00	81.20	2	1,298	0.15%
2019/11/25	2	80.35	1	80.20	79.60	1	1,337	0.07%
2019/11/22	5	80.00	0	0.00	79.50	5	1,410	0.35%
2019/11/19	0	80.70	0	0.00	80.70	0	1,493	0.00%
2019/11/18	2	81.70	2	81.50	81.50	0	1,516	0.00%
2019/11/15	6	81.85	5	82.70	81.40	1	1,533	0.07%
2019/11/11	8	82.50	5	83.20	80.70	3	1,556	0.19%
2019/11/08	0	0.00	5	82.46	83.20	-5	1,520	-0.33%
2019/11/07	0	0.00	1	81.70	80.90	-1	1,516	-0.07%
2019/11/06	1	81.50	0	0.00	81.80	1	1,531	0.07%
2019/11/05	1	81.50	5	81.40	82.00	-4	1,537	-0.26%
2019/11/01	1	80.50	1	80.70	80.60	0	1,548	0.00%
2019/10/31	2	81.30	2	80.70	80.50	0	1,557	0.00%
2019/10/30	4	81.40	1	81.70	81.80	3	1,560	0.19%
2019/10/29	10.2	81.15	0	0.00	80.90	10.2	1,551	0.66%
2019/10/28	6	84.10	5	85.74	83.80	1	1,540	0.06%
2019/10/25	0	0.00	6	87.25	86.90	-6	1,511	-0.40%
2019/10/24	0	0.00	0.2	84.80	85.30	-0.2	1,492	-0.01%
2019/10/23	8	85.69	4	85.90	84.90	4	1,495	0.27%
2019/10/22	1	83.50	4	84.13	84.60	-3	1,496	-0.20%
2019/10/18	1	86.72	2	88.95	87.40	-1	1,474	-0.07%
2019/10/17	4	86.13	11	87.87	88.20	-7	1,442	-0.49%
2019/10/16	9	86.06	4	86.45	85.50	5	1,452	0.34%
2019/10/15	7	85.43	12	86.06	86.90	-5	1,400	-0.36%
2019/10/14	1	81.90	2	82.10	81.60	-1	1,346	-0.07%
2019/10/09	3	81.80	0	0.00	81.70	3	1,347	0.22%
2019/10/08	6	82.02	3	82.20	82.40	3	1,364	0.22%
2019/10/07	5	81.74	0	0.00	82.90	5	1,372	0.36%
2019/10/03	0	0.00	1	81.20	81.90	-1	1,351	-0.07%
2019/10/02	3	81.50	4	82.30	81.30	-1	1,347	-0.07%
2019/10/01	1.2	81.37	0	0.00	81.60	1.2	1,340	0.09%
2019/09/27	8	79.28	3	80.17	79.00	5	1,331	0.38%
2019/09/26	15	80.91	0	0.00	80.50	15	1,338	1.12%
2019/09/25	2	81.40	16	81.49	81.30	-14	1,326	-1.06%
2019/09/24	5	82.16	0	0.00	82.00	5	1,319	0.38%
2019/09/23	0.1	82.50	0	0.00	82.50	0.1	1,315	0.01%
2019/09/20	3	83.10	0	0.00	83.10	3	1,306	0.23%
2019/09/19	8	83.95	5	83.94	82.20	3	1,285	0.23%
2019/09/17	7	80.94	10	80.78	80.60	-3	1,218	-0.25%
2019/09/16	0	0.00	27	79.85	80.30	-27	1,199	-2.25%
2019/09/12	4	79.08	2	79.30	79.10	2	1,181	0.17%
2019/09/11	4	78.43	1	79.20	78.70	3	1,174	0.26%
2019/09/10	0	0.00	2	80.45	79.00	-2	1,147	-0.17%
2019/09/09	7	79.11	0	0.00	79.40	7	1,112	0.63%
2019/09/06	1	78.90	0	0.00	79.00	1	1,098	0.09%
2019/09/05	18	79.08	1	79.30	78.90	17	1,088	1.56%
2019/09/04	7	78.94	3	79.20	79.10	4	1,075	0.37%
2019/09/03	4	76.40	6	77.05	77.10	-2	1,055	-0.19%
2019/09/02	14	76.56	1	77.50	76.00	13	1,040	1.25%
2019/08/30	7	78.83	6	79.13	78.30	1	1,009	0.10%
2019/08/29	12.2	79.70	6	80.52	79.50	6.2	984	0.63%
2019/08/28	27	80.32	2	81.05	79.60	25	958	2.61%
2019/08/27	21	79.26	39	80.20	82.00	-18	904	-1.99%
2019/08/26	24	75.57	7	75.64	75.10	17	828	2.05%
2019/08/23	31	73.12	34	73.13	74.20	-3	774	-0.39%
2019/08/22	1.1	70.46	17	70.49	70.00	-15.9	715	-2.23%
2019/08/21	2	70.00	19	69.92	69.80	-17	695	-2.44%
2019/08/20	0	0.00	6	68.27	68.30	-6	662	-0.91%
2019/08/19	1	68.00	2	67.55	68.30	-1	640	-0.16%
2019/08/16	1	67.00	21	66.56	66.80	-20	615	-3.25%
2019/08/15	22	63.97	3	64.17	63.70	19	591	3.21%
2019/08/13	2	64.30	1	65.00	64.20	1	565	0.18%
2019/08/08	3	63.80	3	64.00	64.10	0	538	0.00%
2019/08/07	0	0.00	3	61.97	61.90	-3	515	-0.58%
2019/08/05	1	59.40	0	0.00	59.40	1	487	0.21%
2019/08/01	2	63.00	2	61.90	62.20	0	463	0.00%
2019/07/31	15	60.26	2	61.20	61.00	13	450	2.88%
2019/07/30	3	59.73	0	0.00	60.60	3	439	0.68%
2019/07/29	1	62.00	1	63.20	61.70	0	414	0.00%
2019/07/25	2	61.30	0	0.00	62.00	2	379	0.53%
2019/07/24	0	0.00	1	61.60	61.70	-1	365	-0.27%
2019/07/22	6	58.53	0	0.00	59.30	6	312	1.92%
2019/07/19	6	57.17	4	57.55	57.50	2	288	0.69%
2019/07/18	2	56.10	2	55.50	57.00	0	264	0.00%
2019/07/17	16	53.22	0	0.00	53.40	16	216	7.40%
2019/07/16	0	0.00	5	53.90	53.70	-5	208	-2.40%
2019/07/12	7	52.07	0	0.00	52.30	7	181	3.85%
2019/07/11	1	51.80	0	0.00	52.10	1	158	0.63%
2019/06/05	0	0.00	1	48.20	48.05	-1	115	-0.87%
2019/06/03	0	0.00	0	48.40	48.00	0	115	-0.01%
2019/05/09	0	0.00	1	46.00	46.00	-1	136	-0.73%
2019/05/08	0	0.00	2	46.93	46.80	-2	140	-1.42%
2019/04/24	3	47.03	0	0.00	47.10	3	201	1.49%
2019/03/07	1	47.40	0	0.00	47.15	1	166	0.60%
2019/02/21	0	0.00	0.1	47.60	47.40	-0.1	166	-0.03%
2019/02/15	1	46.30	0	0.00	46.30	1	158	0.63%
2019/02/14	1	46.90	0	0.00	47.05	1	156	0.64%
2018/11/29	0	0.00	1	40.25	40.00	-1	71	-1.39%
2018/11/28	1	41.30	0	0.00	40.10	1	69	1.45%
2018/08/24	0	0.00	0.1	41.90	41.50	-0.1	116	-0.04%
2018/07/20	0	0.00	1	41.10	41.30	-1	129	-0.77%
2018/07/19	1	40.80	0	0.00	40.80	1	130	0.77%
2018/07/18	0.1	40.80	0	0.00	40.65	0.1	134	0.07%
2018/07/03	20	44.10	3	44.45	44.10	17	160	10.62%
2018/06/28	0	0.00	2	44.20	44.30	-2	158	-1.26%
2018/06/21	0	45.90	0	0.00	45.85	0	154	0.01%
2018/06/20	0	0.00	4	45.64	45.90	-4	156	-2.56%
2018/06/14	0	0.00	0.1	46.80	46.75	-0.1	163	-0.06%
2018/06/11	2	46.75	0	0.00	47.50	2	158	1.27%
2018/06/07	0.1	46.95	0	0.00	46.90	0.1	152	0.07%
2018/04/02	1	46.90	0	0.00	47.10	1	262	0.38%
2018/02/05	1	49.10	0	0.00	49.60	1	241	0.41%
2018/01/23	0	0.00	1	49.40	48.65	-1	219	-0.46%
2018/01/09	1	45.45	0	0.00	45.50	1	160	0.62%