福興 (9924)-犇亞-鑫豐券商分點個股進出

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

福興

(9924)

可現股當沖

股價
54.1
漲跌
▲0.2
漲幅
+0.37%
成交量
394張
產業
上市居家生活
264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

福興 (9924)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/29	1	54.00	4	54.10	54.10	-3	555	-0.54%
2024/04/23	1	53.00	1	52.90	53.70	0	567	0.00%
2024/04/19	0	0.00	11	52.55	52.90	-11	566	-1.94%
2024/04/17	5	52.50	0	0.00	52.90	5	584	0.86%
2024/04/16	0	0.00	3	52.30	52.00	-3	578	-0.52%
2024/04/12	5	53.60	2	53.60	53.50	3	569	0.53%
2024/04/11	1	54.30	1	55.50	54.40	0	565	0.00%
2024/04/10	2	55.55	1	55.60	55.30	1	563	0.18%
2024/04/03	6	54.75	1	55.20	54.60	5	571	0.88%
2024/04/02	2	55.20	2	55.05	55.30	0	572	0.00%
2024/04/01	1	54.10	0	0.00	54.40	1	572	0.17%
2024/03/29	1	53.90	0	0.00	53.90	1	576	0.17%
2024/03/28	1	54.10	2	53.50	54.10	-1	588	-0.17%
2024/03/21	10	53.70	2	54.00	53.80	8	610	1.31%
2024/03/20	1	53.10	1	53.50	53.40	0	615	0.00%
2024/03/19	4	53.13	1	53.30	53.10	3	615	0.49%
2024/03/18	0	0.00	1	53.30	53.40	-1	612	-0.16%
2024/03/15	1	54.10	5	53.60	53.10	-4	611	-0.65%
2024/03/14	1	54.40	1	54.40	54.60	0	602	0.00%
2024/03/13	1.2	53.92	3	53.90	54.30	-1.8	596	-0.30%
2024/03/12	2	53.30	6.7	53.04	53.50	-4.7	587	-0.80%
2024/03/11	0	0.00	1	52.70	52.70	-1	586	-0.17%
2024/03/08	10.7	52.83	4	52.73	53.10	6.7	594	1.13%
2024/03/07	11	52.76	4	53.25	52.70	7	594	1.18%
2024/03/06	1	51.80	0	0.00	52.00	1	588	0.17%
2024/03/05	9	51.98	12	52.03	52.30	-3	589	-0.51%
2024/03/04	2	51.10	1	51.30	51.00	1	585	0.17%
2024/03/01	4	51.40	95.1	51.31	51.10	-91.1	581	-15.67%
2024/02/29	3	51.70	30	52.10	51.70	-27	575	-4.69%
2024/02/27	0	0.00	56	51.53	52.10	-56	574	-9.74%
2024/02/26	4	51.80	3	51.73	52.00	1	571	0.18%
2024/02/23	2	52.30	1	52.60	52.20	1	571	0.18%
2024/02/22	0	0.00	134	52.77	53.00	-134	571	-23.43%	大賣/鉅額交易
2024/02/21	1	51.90	2	52.35	52.70	-1	568	-0.18%
2024/02/20	5	51.38	1	51.60	51.10	4	557	0.72%
2024/02/19	1	51.40	1	51.80	51.80	0	558	0.00%
2024/02/16	0	0.00	9	49.96	51.60	-9	559	-1.61%
2024/02/15	5	49.25	3	49.62	50.00	2	542	0.37%
2024/02/05	13	49.80	0	0.00	50.10	13	535	2.43%
2024/02/01	0	0.00	7	48.87	49.30	-7	524	-1.33%
2024/01/31	4	48.73	0	0.00	48.55	4	536	0.75%
2024/01/30	0	0.00	3	49.37	49.20	-3	570	-0.53%
2024/01/29	0	0.00	1	49.00	49.05	-1	689	-0.15%
2024/01/25	0	0.00	1	49.20	49.20	-1	697	-0.14%
2024/01/24	1	49.10	3	49.35	49.35	-2	697	-0.29%
2024/01/22	0	0.00	1	48.95	49.20	-1	688	-0.15%
2024/01/17	0	0.00	10	48.83	49.50	-10	676	-1.48%
2024/01/16	3	48.85	8	48.91	49.10	-5	661	-0.76%
2024/01/15	4	48.78	0	0.00	49.00	4	653	0.61%
2024/01/11	0.5	48.90	15	48.90	49.05	-14.5	651	-2.23%
2024/01/09	0	0.00	1	48.05	48.10	-1	630	-0.16%
2024/01/08	3	47.90	0	0.00	48.05	3	630	0.48%
2024/01/04	1	47.55	1	47.90	47.55	0	646	0.00%
2024/01/03	6	47.82	2	47.88	47.70	4	639	0.63%
2023/12/29	8	47.96	0	0.00	47.85	8	633	1.26%
2023/12/28	6	48.20	1	48.15	48.35	5	629	0.79%
2023/12/27	3	48.00	0	0.00	48.60	3	626	0.48%
2023/12/26	1	47.80	0	0.00	47.75	1	621	0.16%
2023/12/25	2	48.03	13	47.99	47.50	-11	614	-1.79%
2023/12/22	1	48.50	1	48.55	48.40	0	603	0.00%
2023/12/21	2	49.30	0	0.00	49.50	2	593	0.34%
2023/12/20	8.5	49.81	1	49.60	49.50	7.5	586	1.28%
2023/12/15	55	48.72	1	48.85	49.00	54	564	9.56%
2023/12/14	2	47.90	0	0.00	48.30	2	555	0.36%
2023/12/13	0	0.00	1	47.45	47.80	-1	553	-0.18%
2023/12/11	0	0.00	6.1	47.60	47.55	-6.1	543	-1.12%
2023/12/08	6	47.75	6	47.90	47.90	0	538	0.00%
2023/12/07	6.1	47.90	2	47.70	47.85	4.1	534	0.77%
2023/12/06	3	47.70	0	0.00	47.90	3	534	0.56%
2023/12/04	3	49.62	9.8	49.29	48.95	-6.8	510	-1.33%
2023/12/01	2	50.00	3	49.27	50.00	-1	497	-0.20%
2023/11/29	3.8	48.46	3	48.40	48.40	0.8	472	0.17%
2023/11/28	6	48.67	4	48.65	48.70	2	467	0.43%
2023/11/27	0	0.00	2	48.50	48.35	-2	462	-0.43%
2023/11/24	2	48.25	0	0.00	48.25	2	457	0.44%
2023/11/23	1	48.20	0	0.00	48.25	1	454	0.22%
2023/11/22	0.9	48.25	11	48.18	48.10	-10.1	448	-2.25%
2023/11/21	0	0.00	1	48.20	48.35	-1	441	-0.23%
2023/11/16	5	48.27	1	49.10	48.60	4	422	0.95%
2023/11/15	0	0.00	1	48.95	48.60	-1	413	-0.24%
2023/11/14	30	48.29	1	48.35	48.20	29	396	7.32%
2023/11/13	2	47.85	0	0.00	48.25	2	388	0.52%
2023/11/10	1.1	47.45	2	48.10	48.15	-0.9	380	-0.24%
2023/11/08	5	48.20	0	0.00	48.30	5	353	1.41%
2023/11/07	2	47.23	2	47.60	48.00	0	332	0.00%
2023/11/06	20	47.86	26	47.93	47.50	-6	291	-2.06%
2023/11/03	5	44.16	2	44.13	44.40	3	171	1.75%
2023/11/02	0.4	43.50	0	0.00	43.25	0.4	162	0.27%
2023/11/01	0	43.30	0	43.40	43.10	0	162	0.00%
2023/10/27	5	43.35	0	0.00	43.45	5	159	3.13%
2023/10/23	1	43.20	0	0.00	43.20	1	155	0.64%
2023/10/17	20	44.22	0	0.00	43.70	20	146	13.68%
2023/10/16	1	43.80	1	44.00	43.90	0	143	0.00%
2023/10/13	1	43.75	1	44.35	43.90	0	139	0.00%
2023/10/12	229	44.32	2	44.18	43.95	227	130	173.90%	大買/鉅額交易
2023/10/02	1	42.75	0	0.00	42.95	1	99	1.01%
2023/09/26	1.6	42.91	0	0.00	42.70	1.6	99	1.56%
2023/09/25	1	42.80	1.3	42.79	42.80	-0.3	98	-0.35%
2023/09/22	0.4	42.89	0	0.00	42.75	0.4	97	0.43%
2023/09/20	0	0.00	1	43.05	43.05	-1	95	-1.04%
2023/09/15	0	0.00	1	43.10	42.90	-1	97	-1.03%
2023/09/14	1	42.85	0	0.00	42.90	1	98	1.01%
2023/09/13	1	42.70	1	43.00	43.00	0	98	0.00%
2023/09/12	0.1	42.75	0	0.00	42.75	0.1	99	0.10%
2023/09/11	6.8	43.09	0	0.00	42.70	6.8	103	6.58%
2023/09/07	1	42.55	0	0.00	42.55	1	122	0.82%
2023/09/01	2	42.70	0	0.00	42.70	2	160	1.25%
2023/08/31	0	0.00	1	42.45	42.70	-1	164	-0.61%
2023/08/30	1	42.40	0	0.00	42.40	1	168	0.60%
2023/08/29	1	42.25	0	0.00	42.25	1	171	0.58%
2023/08/28	2	42.25	0	0.00	42.20	2	172	1.16%
2023/08/23	0	0.00	1	42.05	42.15	-1	180	-0.56%
2023/08/15	0	0.00	3	42.45	42.60	-3	174	-1.72%
2023/08/10	2	42.70	5	42.68	42.60	-3	174	-1.72%
2023/07/27	1	42.75	0	0.00	42.75	1	168	0.59%
2023/07/14	0	0.00	5.1	43.10	43.00	-5.1	172	-2.92%
2023/07/12	0	0.00	0.2	42.65	42.85	-0.2	171	-0.12%
2023/07/11	0	0.00	0.8	42.77	42.75	-0.8	171	-0.48%
2023/07/10	0	0.00	0.1	42.80	42.80	-0.1	173	-0.06%
2023/07/06	0	0.00	1	42.80	42.90	-1	175	-0.57%
2023/06/30	2	42.75	0	0.00	42.75	2	173	1.15%
2023/06/28	1	42.60	0	0.00	42.65	1	175	0.57%
2023/06/26	1	42.35	2	42.25	42.40	-1	172	-0.58%
2023/06/19	1	42.25	0	0.00	42.25	1	171	0.58%
2023/06/15	0	0.00	3	42.28	42.35	-3	169	-1.77%
2023/06/13	0.4	42.20	9	42.21	42.25	-8.6	164	-5.27%
2023/06/12	6	45.13	0.4	45.05	45.20	5.6	148	3.80%
2023/06/09	1.3	44.87	0	0.00	44.85	1.3	126	1.00%
2023/06/08	1.4	44.85	2	44.75	44.80	-0.6	122	-0.52%
2023/06/07	3	44.83	0	0.00	44.80	3	125	2.40%
2023/06/06	0	0.00	2	44.65	44.70	-2	131	-1.52%
2023/06/05	3	44.68	3	44.63	44.65	0	128	0.00%
2023/06/02	1	44.45	8	44.25	44.45	-7	127	-5.50%
2023/05/31	4	44.20	0	0.00	44.25	4	129	3.10%
2023/05/30	0	0.00	1	44.15	44.30	-1	127	-0.78%
2023/05/26	1	43.65	0	0.00	43.70	1	123	0.81%
2023/05/17	0	0.00	1	44.00	43.95	-1	128	-0.78%
2023/05/15	0	0.00	6	43.67	43.70	-6	127	-4.70%
2023/05/11	0	0.00	1	43.50	43.60	-1	128	-0.78%
2023/05/08	0	0.00	2	43.63	43.65	-2	129	-1.55%
2023/05/04	2	43.85	0	0.00	43.80	2	129	1.54%
2023/05/03	1	43.80	0	0.00	43.80	1	132	0.76%
2023/04/28	1	43.50	0	0.00	43.40	1	135	0.74%
2023/04/21	1	43.25	3	43.20	43.15	-2	134	-1.48%
2023/04/13	1	43.80	0	0.00	43.80	1	138	0.72%
2023/04/12	1	43.95	0	0.00	44.00	1	138	0.72%
2023/04/10	1	43.75	0	0.00	43.80	1	137	0.73%
2023/04/06	1	43.60	0	0.00	43.90	1	138	0.72%
2023/03/23	2	44.03	0	0.00	43.85	2	135	1.48%
2023/03/22	2	43.60	0	0.00	43.70	2	135	1.48%
2023/03/16	2	43.38	0	0.00	43.40	2	134	1.49%
2023/03/15	1	43.55	0	0.00	43.60	1	133	0.75%
2023/03/14	0	0.00	1	43.60	43.55	-1	133	-0.75%
2023/03/13	6	43.15	0	0.00	43.65	6	133	4.51%
2023/03/09	0	44.55	6	44.48	44.35	-6	124	-4.84%
2023/03/02	1	42.90	0	0.00	42.95	1	105	0.95%
2023/03/01	2	42.90	0	0.00	42.90	2	105	1.89%
2023/02/23	2	42.75	0	0.00	42.75	2	104	1.92%
2023/02/17	0	0.00	5	42.35	42.40	-5	107	-4.66%
2023/02/16	5	42.26	0	0.00	42.35	5	108	4.60%
2023/02/14	1	42.20	0	0.00	42.20	1	110	0.91%
2023/02/13	1	42.10	0	0.00	42.25	1	111	0.90%
2023/02/09	4	42.25	0	0.00	42.15	4	118	3.38%
2023/01/13	1	41.80	0	0.00	41.75	1	114	0.88%
2023/01/11	0	0.00	1	41.75	41.75	-1	162	-0.62%
2023/01/05	1	41.85	5	41.89	41.95	-4	165	-2.42%
2023/01/04	1	41.40	1	41.25	41.55	0	164	0.00%
2022/12/29	4	41.18	0	0.00	41.30	4	169	2.36%
2022/12/28	1	41.35	0	0.00	41.25	1	169	0.59%
2022/12/27	2	41.55	0	0.00	41.50	2	169	1.18%
2022/12/20	3	41.25	0	0.00	41.25	3	174	1.72%
2022/12/08	1	41.40	9	41.37	41.55	-8	186	-4.30%
2022/12/01	2	41.83	0	0.00	41.90	2	208	0.96%
2022/11/30	0.2	41.70	0	0.00	41.75	0.2	213	0.09%
2022/11/23	2	41.45	0	0.00	41.50	2	219	0.91%
2022/11/22	0	0.00	1	41.25	41.40	-1	219	-0.46%
2022/11/21	0	0.00	3.5	41.06	41.30	-3.5	220	-1.59%
2022/11/17	1	40.95	0	0.00	41.25	1	221	0.45%
2022/11/16	0	0.00	1	40.85	40.90	-1	221	-0.45%
2022/11/15	2	42.10	0	0.00	42.00	2	217	0.92%
2022/11/10	4	41.31	0	0.00	41.35	4	214	1.87%
2022/11/07	2	41.23	2	41.20	41.40	0	211	0.00%
2022/11/04	3	40.22	1	40.30	40.35	2	206	0.97%
2022/11/02	0	0.00	1	40.40	40.35	-1	208	-0.48%
2022/11/01	2	40.20	0	0.00	40.10	2	208	0.96%
2022/10/27	1	40.15	2	40.10	40.30	-1	209	-0.48%
2022/10/20	1.1	40.05	0	0.00	38.90	1.1	208	0.50%
2022/10/19	0	0.00	1	40.50	40.55	-1	161	-0.62%
2022/10/17	1	39.80	0	0.00	40.45	1	157	0.64%
2022/10/14	1	40.10	0	0.00	40.45	1	156	0.64%
2022/10/05	1	41.60	0	0.00	41.50	1	142	0.70%
2022/10/04	0.1	41.20	1	41.25	41.45	-0.9	142	-0.63%
2022/10/03	0.1	41.20	0	0.00	40.85	0.1	142	0.07%
2022/09/30	1.2	41.41	0	0.00	41.45	1.2	141	0.81%
2022/09/29	0	0.00	1	41.45	41.60	-1	141	-0.71%
2022/09/28	1	41.30	0	0.00	41.30	1	142	0.70%
2022/09/22	1	42.50	0	0.00	42.55	1	137	0.73%
2022/09/21	1	42.45	0	0.00	42.35	1	136	0.73%
2022/09/16	0	0.00	2	43.18	43.00	-2	133	-1.50%
2022/09/12	0	0.00	2	44.00	43.90	-2	130	-1.54%
2022/09/08	3	44.10	2	44.00	44.00	1	127	0.78%
2022/09/07	0	0.00	3	42.97	43.00	-3	121	-2.47%
2022/09/02	1	42.50	0	0.00	42.40	1	120	0.83%
2022/09/01	1	42.00	0	0.00	42.15	1	118	0.85%
2022/08/25	0	0.00	1	42.20	42.15	-1	115	-0.87%
2022/08/24	0	0.00	1	41.95	41.95	-1	114	-0.87%
2022/08/17	1	41.75	0	0.00	41.80	1	108	0.92%
2022/08/12	1	41.55	0	0.00	41.65	1	105	0.95%
2022/07/29	2	40.05	0	0.00	40.20	2	114	1.75%
2022/07/27	0	0.00	2	39.55	39.85	-2	112	-1.78%
2022/07/18	0.1	38.90	0	0.00	39.10	0.1	113	0.09%
2022/07/12	1	38.20	0	0.00	38.05	1	114	0.88%
2022/06/23	1	38.45	0	0.00	39.00	1	142	0.70%
2022/06/16	1	39.60	4	39.65	39.65	-3	139	-2.15%
2022/06/15	6	41.52	0	0.00	41.35	6	133	4.51%
2022/06/14	2	41.45	0	0.00	41.45	2	126	1.58%
2022/06/13	1	41.70	0	0.00	41.70	1	125	0.80%
2022/06/02	1	41.65	2	41.60	41.65	-1	127	-0.79%
2022/05/23	0	0.00	1	41.20	41.15	-1	133	-0.75%
2022/05/16	0	0.00	2	40.45	40.80	-2	134	-1.49%
2022/05/12	1	40.20	0	0.00	40.10	1	130	0.77%
2022/05/03	0	0.00	0.1	41.90	41.90	-0.1	138	-0.07%
2022/04/26	0	0.00	10	42.00	41.90	-10	141	-7.07%
2022/04/25	0.1	42.25	0	0.00	41.80	0.1	141	0.07%
2022/04/18	0	0.00	1	41.40	41.70	-1	145	-0.69%
2022/04/15	0	0.00	3	41.70	41.65	-3	145	-2.07%
2022/03/24	0	0.00	1	42.75	42.75	-1	112	-0.89%
2022/03/23	0	42.85	0	0.00	42.85	0	112	0.00%
2022/03/22	0	0.00	2	42.85	42.80	-2	112	-1.77%
2022/03/11	0	0.00	3	42.00	42.00	-3	108	-2.76%
2022/03/10	1	42.05	0	0.00	42.05	1	108	0.92%
2022/03/07	0	0.00	1	42.05	41.75	-1	105	-0.95%
2022/03/01	0	0.00	1	42.15	42.10	-1	107	-0.93%
2022/02/22	2	42.55	0	0.00	42.60	2	110	1.80%
2022/02/18	0	0.00	1	42.55	42.60	-1	117	-0.85%
2022/02/17	0	0.00	1	42.65	42.65	-1	120	-0.83%
2022/02/16	1	42.30	0	0.00	42.50	1	124	0.81%
2022/02/11	0	42.80	11	42.35	42.50	-11	132	-8.25%
2022/01/25	0	0.00	13	41.04	41.20	-13	143	-9.04%
2022/01/24	0	0.00	3	41.05	41.15	-3	145	-2.06%
2022/01/13	1	41.65	0	0.00	41.80	1	201	0.50%
2022/01/12	1	41.30	0	0.00	41.85	1	204	0.49%
2022/01/07	0	0.00	1	41.45	41.50	-1	207	-0.48%
2021/12/29	0	0.00	0.1	41.35	41.50	-0.1	227	-0.06%
2021/12/27	1	41.10	0	0.00	41.10	1	232	0.43%
2021/12/22	0	0.00	2	41.05	41.00	-2	241	-0.83%
2021/12/17	0.1	40.95	0	0.00	40.90	0.1	244	0.04%
2021/12/14	1	41.00	0	0.00	40.90	1	248	0.40%
2021/12/03	0	0.00	1	41.00	41.05	-1	252	-0.40%
2021/11/29	3	40.52	0	0.00	41.10	3	255	1.17%
2021/11/26	0	0.00	1	41.00	40.85	-1	254	-0.39%
2021/11/16	5	41.00	0	0.00	41.00	5	252	1.98%
2021/11/09	0.5	40.60	0	0.00	40.75	0.5	252	0.20%
2021/11/08	6	40.60	0	0.00	40.60	6	250	2.40%
2021/11/05	1	40.15	0	0.00	40.25	1	254	0.39%
2021/11/03	1	40.20	0	0.00	40.45	1	290	0.34%
2021/11/01	4	40.36	0	0.00	40.35	4	285	1.40%
2021/10/28	2	40.50	0	0.00	41.00	2	280	0.71%
2021/10/27	2	40.83	0	0.00	40.85	2	276	0.72%
2021/10/26	1	41.15	0	0.00	41.20	1	272	0.37%
2021/10/25	0	0.00	1	41.05	41.15	-1	273	-0.37%
2021/10/22	2	41.83	0	0.00	41.35	2	277	0.72%
2021/10/21	0	0.00	5	41.67	43.95	-5	271	-1.84%
2021/10/15	0	0.00	1	40.85	40.85	-1	255	-0.39%
2021/10/13	0	0.00	1	40.95	40.95	-1	280	-0.36%
2021/10/12	0	0.00	4	40.61	41.00	-4	288	-1.39%
2021/10/08	0	40.95	0	0.00	40.05	0	281	0.01%
2021/10/07	0	0.00	2	40.20	40.15	-2	282	-0.71%
2021/10/05	1	39.95	1	40.00	39.95	0	285	0.00%
2021/10/04	1	40.00	0	0.00	39.95	1	285	0.35%
2021/09/30	1	40.50	0	0.00	40.45	1	278	0.36%
2021/09/29	0	0.00	2	40.70	40.60	-2	278	-0.72%
2021/09/27	0	0.00	1	41.10	41.00	-1	279	-0.36%
2021/09/24	0	0.00	2	40.65	40.70	-2	281	-0.71%
2021/09/23	2	40.40	2	40.50	40.50	0	284	0.00%
2021/09/13	0	0.00	1	41.15	41.00	-1	294	-0.34%
2021/09/07	0	0.00	2	41.35	41.20	-2	298	-0.67%
2021/08/27	0	0.00	1	41.20	41.20	-1	297	-0.34%
2021/08/23	2	40.05	0	0.00	40.10	2	296	0.67%
2021/08/20	2	39.93	0	0.00	39.95	2	297	0.67%
2021/08/19	1	40.00	1	40.30	39.95	0	295	0.00%
2021/08/18	0.3	40.00	5	39.98	40.20	-4.7	292	-1.61%
2021/08/17	0	0.00	3	39.90	39.95	-3	288	-1.04%
2021/08/16	0	0.00	4	39.91	39.90	-4	284	-1.40%
2021/08/13	1	40.35	0	0.00	40.30	1	279	0.36%
2021/08/11	1	40.00	0	0.00	40.30	1	281	0.36%
2021/08/09	10	40.55	21.1	40.92	40.30	-11.1	280	-3.96%
2021/08/06	1	42.85	0	0.00	42.80	1	249	0.40%
2021/08/02	1	42.95	1	42.90	42.90	0	276	0.00%
2021/07/28	0.5	43.00	0	0.00	42.80	0.5	279	0.18%
2021/07/22	1	43.25	0	0.00	43.15	1	289	0.35%
2021/07/20	7	45.70	6	45.83	45.80	1	268	0.37%
2021/07/07	2	46.00	0	0.00	45.95	2	268	0.75%
2021/06/30	1	45.80	2	45.73	45.85	-1	285	-0.35%
2021/06/29	1	45.45	0	0.00	45.45	1	287	0.35%
2021/06/28	1	45.35	0	0.00	45.35	1	297	0.34%
2021/06/25	0	0.00	2	45.15	45.15	-2	308	-0.65%
2021/06/24	3	44.37	0.3	45.05	44.60	2.8	309	0.89%
2021/06/21	0	0.00	1	45.10	45.00	-1	311	-0.32%
2021/06/17	0	0.00	1	45.40	45.30	-1	318	-0.31%
2021/06/16	0	0.00	1	45.25	45.25	-1	322	-0.31%
2021/06/09	0	0.00	1	44.75	44.70	-1	331	-0.30%
2021/06/07	1	44.50	0	0.00	44.55	1	345	0.29%
2021/06/03	0	0.00	1	45.00	44.95	-1	366	-0.27%
2021/06/02	1	44.80	0	0.00	44.75	1	374	0.27%
2021/06/01	0	0.00	1	44.95	44.70	-1	376	-0.27%
2021/05/31	1	44.80	0	0.00	44.80	1	381	0.26%
2021/05/26	1	44.40	0	0.00	44.50	1	395	0.25%
2021/05/25	2	44.40	0.2	44.50	44.50	1.8	399	0.45%
2021/05/24	1	44.10	0	0.00	44.25	1	404	0.25%
2021/05/21	1	43.75	0.3	43.75	43.75	0.7	410	0.17%
2021/05/20	1	43.20	0.6	43.69	43.40	0.4	419	0.09%
2021/05/14	1	44.10	0	0.00	43.85	1	416	0.24%
2021/05/13	1	43.55	4	43.70	43.80	-3	413	-0.73%
2021/05/12	1	45.35	5	44.69	44.45	-4	402	-0.99%
2021/05/11	2	45.93	5.2	46.07	45.75	-3.2	393	-0.81%
2021/05/10	0	0.00	2	46.13	46.10	-2	387	-0.52%
2021/05/07	2	46.58	0	0.00	46.50	2	385	0.52%
2021/05/04	1	46.05	6	45.78	46.20	-5	382	-1.31%
2021/05/03	1	47.05	0	0.00	46.75	1	375	0.27%
2021/04/29	3	48.05	1	48.15	48.00	2	368	0.54%
2021/04/28	0	0.00	0.4	48.50	48.30	-0.4	367	-0.11%
2021/04/23	0	0.00	0.1	47.60	48.20	-0.1	370	-0.03%
2021/04/22	0	0.00	2	47.60	47.45	-2	364	-0.55%
2021/04/21	1	48.20	0	0.00	48.30	1	355	0.28%
2021/04/19	0	0.00	1	48.70	48.80	-1	351	-0.28%
2021/04/16	1	47.50	13	47.32	47.70	-12	341	-3.51%
2021/04/14	0	0.00	3.1	46.41	46.65	-3.1	335	-0.91%
2021/04/13	0	0.00	1	47.35	47.05	-1	334	-0.30%
2021/04/12	11	47.17	0	0.00	47.15	11	332	3.31%
2021/04/09	1	46.05	0	0.00	46.65	1	327	0.31%
2021/04/08	2	46.85	0	0.00	46.75	2	321	0.62%
2021/04/07	2	46.85	1	46.80	46.80	1	318	0.31%
2021/04/06	2	46.40	0	0.00	46.40	2	315	0.63%
2021/04/01	5	47.05	0	0.00	46.80	5	309	1.61%
2021/03/31	0	0.00	0.2	47.45	47.35	-0.2	304	-0.08%
2021/03/30	8	46.94	0	0.00	47.00	8	292	2.73%
2021/03/26	1	45.75	0	0.00	46.00	1	279	0.36%
2021/03/25	1	45.85	0	0.00	46.00	1	277	0.36%
2021/03/24	0	0.00	1	46.00	46.00	-1	275	-0.36%
2021/03/23	0	0.00	1	45.80	45.85	-1	270	-0.37%
2021/03/22	0	0.00	2	45.90	45.75	-2	265	-0.75%
2021/03/19	4	45.83	1	45.95	45.90	3	266	1.13%
2021/03/18	2	45.55	1	45.75	45.50	1	267	0.37%
2021/03/17	1	45.25	0	0.00	45.25	1	266	0.38%
2021/03/16	11	45.31	0	0.00	45.10	11	265	4.14%
2021/03/15	2	45.55	1	45.50	45.55	1	263	0.38%
2021/03/12	10	45.31	1	45.30	45.25	9	264	3.41%
2021/03/11	3	45.75	0	0.00	45.60	3	261	1.15%
2021/03/10	4	45.56	3.4	45.80	45.75	0.6	257	0.23%
2021/03/09	0	0.00	1	46.10	46.50	-1	246	-0.41%
2021/03/08	3	45.77	1	45.75	45.80	2	243	0.82%
2021/03/05	0	0.00	3	45.05	45.15	-3	237	-1.27%
2021/03/03	7	44.57	10.1	44.76	44.65	-3.1	237	-1.30%
2021/03/02	5	44.53	2	44.90	44.60	3	231	1.30%
2021/02/26	2	44.23	0	0.00	44.25	2	228	0.88%
2021/02/25	7	44.49	3	44.75	44.75	4	225	1.78%
2021/02/24	4	44.26	0	0.00	44.25	4	224	1.79%
2021/02/22	12	44.00	2	44.75	44.75	10	217	4.59%
2021/02/04	0.1	43.65	0	0.00	43.65	0.1	209	0.05%
2021/01/28	1	43.85	0	0.00	43.80	1	221	0.45%
2021/01/27	0.1	43.70	0	0.00	43.80	0.1	220	0.05%
2021/01/25	0.1	43.80	0	0.00	43.80	0.1	218	0.05%
2021/01/19	0	0.00	0.3	44.40	44.40	-0.3	210	-0.15%
2021/01/14	0	0.00	4	45.00	44.90	-4	208	-1.92%
2021/01/12	1	45.00	0	0.00	44.80	1	207	0.48%
2020/12/31	1	44.80	0	0.00	44.85	1	202	0.50%
2020/12/25	0.1	44.60	0	0.00	44.50	0.1	202	0.05%
2020/12/24	0	0.00	1	44.75	44.75	-1	203	-0.49%
2020/12/22	0	0.00	10	44.70	44.40	-10	208	-4.79%
2020/12/10	3	44.83	0	0.00	45.00	3	233	1.29%
2020/12/08	2	44.35	0	0.00	44.50	2	234	0.85%
2020/12/07	1	44.30	0	0.00	44.55	1	240	0.42%
2020/12/02	3	44.87	0	0.00	44.95	3	267	1.12%
2020/12/01	0	0.00	4	45.75	45.65	-4	265	-1.51%
2020/11/30	10	45.98	0	0.00	45.85	10	267	3.74%
2020/11/27	0	0.00	1	45.30	45.55	-1	268	-0.37%
2020/11/23	1	44.90	1	45.10	45.00	0	317	0.00%
2020/11/20	0	0.00	1	44.90	44.85	-1	321	-0.31%
2020/11/19	4	44.70	0	0.00	44.90	4	332	1.20%
2020/11/16	0	0.00	1	44.85	44.45	-1	334	-0.30%
2020/11/12	0	0.00	3	44.45	44.45	-3	335	-0.89%
2020/11/10	4.6	44.12	1	43.95	43.95	3.6	332	1.08%
2020/11/09	0	0.00	2	43.80	44.00	-2	330	-0.61%
2020/11/06	0	0.00	1.3	43.18	43.15	-1.3	324	-0.40%
2020/11/05	0	0.00	0.1	43.00	43.00	-0.1	327	-0.02%
2020/10/20	0	0.00	1	43.60	43.40	-1	343	-0.29%
2020/10/19	0	0.00	2	43.38	43.70	-2	344	-0.58%
2020/10/16	0	0.00	1	43.40	43.35	-1	342	-0.29%
2020/10/15	1	43.00	0	0.00	43.20	1	346	0.29%
2020/10/13	0	0.00	1	43.65	43.70	-1	347	-0.29%
2020/10/12	2	43.98	0	0.00	43.75	2	345	0.58%
2020/10/08	0	0.00	3	44.12	43.85	-3	343	-0.87%
2020/10/07	0	0.00	3	43.62	43.70	-3	340	-0.88%
2020/09/29	2	42.58	0	0.00	42.60	2	341	0.59%
2020/09/28	0	0.00	1	42.45	42.45	-1	342	-0.29%
2020/09/24	7	42.60	0	0.00	42.20	7	340	2.05%
2020/09/23	0	0.00	2	43.95	43.95	-2	333	-0.60%
2020/09/22	2	44.00	1	44.00	43.85	1	328	0.30%
2020/09/21	1.2	44.10	2	44.50	44.35	-0.8	326	-0.25%
2020/09/18	6	43.38	0	0.00	43.70	6	309	1.94%
2020/09/16	0	0.00	2	43.23	43.25	-2	305	-0.65%
2020/09/15	1	43.05	0	0.00	43.05	1	304	0.33%
2020/09/11	2	43.43	0	0.00	43.35	2	315	0.63%
2020/09/10	10	43.78	2	43.95	43.95	8	324	2.47%
2020/09/09	0	0.00	1	42.85	43.55	-1	320	-0.31%
2020/09/07	2	42.13	0	0.00	41.85	2	296	0.67%
2020/09/04	1	42.00	0	0.00	42.05	1	299	0.33%
2020/09/02	3	42.15	0	0.00	42.35	3	293	1.02%
2020/09/01	3	42.82	10	42.75	42.50	-7	290	-2.41%
2020/08/31	10	43.93	9	44.41	43.00	1	287	0.35%
2020/08/28	0	0.00	1	42.95	43.90	-1	258	-0.39%
2020/08/27	0	0.00	1	43.00	43.05	-1	250	-0.40%
2020/08/26	0	0.00	2	42.80	42.70	-2	248	-0.81%
2020/08/25	0	0.00	5	42.25	42.80	-5	241	-2.07%
2020/08/24	2	41.98	4	42.16	42.20	-2	228	-0.87%
2020/08/20	5	40.90	2	40.38	40.55	3	218	1.37%
2020/08/14	0	0.00	1	41.00	41.10	-1	207	-0.48%
2020/08/10	0	0.00	4	40.69	41.20	-4	203	-1.97%
2020/08/07	1	40.10	5	40.17	40.15	-4	197	-2.02%
2020/08/06	0	0.00	1	39.40	39.35	-1	192	-0.52%
2020/08/04	0	0.00	9	39.00	38.95	-9	196	-4.57%
2020/07/31	1	38.90	1	39.10	39.10	0	198	0.00%
2020/07/30	0	0.00	1	39.10	38.95	-1	198	-0.50%
2020/07/28	10	38.80	1	38.80	38.70	9	199	4.51%
2020/07/27	2	39.10	0	0.00	38.80	2	200	1.00%
2020/07/24	4	39.45	0	0.00	39.30	4	200	2.00%
2020/07/23	0	0.00	2	39.75	39.75	-2	198	-1.01%
2020/07/22	0	0.00	1	40.00	39.90	-1	200	-0.50%
2020/07/21	0	0.00	7	39.94	40.00	-7	199	-3.51%
2020/07/20	0	0.00	4	39.58	39.60	-4	196	-2.04%
2020/07/17	0	0.00	1	39.45	39.45	-1	196	-0.51%
2020/07/16	1	39.30	0	0.00	39.30	1	200	0.50%
2020/07/15	4	39.24	0	0.00	39.25	4	202	1.98%
2020/07/14	1	39.45	1	39.70	39.40	0	203	0.00%
2020/07/13	2	39.30	0	0.00	39.55	2	204	0.98%
2020/07/10	3.4	39.29	3	39.32	39.15	0.4	208	0.19%
2020/07/09	5	39.76	0	0.00	39.75	5	207	2.41%
2020/07/06	0	0.00	4	39.86	40.15	-4	207	-1.93%
2020/07/03	2	39.53	2	39.70	39.50	0	206	0.00%
2020/07/02	1	39.50	2	39.45	39.45	-1	209	-0.48%
2020/07/01	2	39.10	1	39.45	39.25	1	211	0.47%
2020/06/30	2	39.20	0	0.00	39.10	2	212	0.94%
2020/06/29	1	39.25	0	0.00	39.25	1	212	0.49%
2020/06/24	1	39.60	0	0.00	39.60	1	213	0.47%
2020/06/23	2	39.78	8	39.82	39.65	-6	215	-2.78%
2020/06/22	10.1	39.80	0	0.00	39.70	10.1	216	4.65%
2020/06/19	6	39.64	0	0.00	39.60	6	222	2.69%
2020/06/18	4	39.75	15	39.83	40.00	-11	221	-4.97%
2020/06/17	14	42.18	3	42.20	42.35	11	213	5.16%
2020/06/16	0	0.00	1	42.20	42.20	-1	204	-0.49%
2020/06/15	8	41.84	0	0.00	41.75	8	207	3.85%
2020/06/12	0	0.00	1	41.15	41.60	-1	235	-0.43%
2020/06/11	1	42.30	0	0.00	41.90	1	259	0.39%
2020/06/05	4	42.33	0	0.00	42.40	4	273	1.46%
2020/06/04	0	0.00	7	42.80	42.40	-7	278	-2.52%
2020/06/03	7	42.40	0	0.00	42.50	7	280	2.49%
2020/06/02	0	0.00	1	42.15	42.15	-1	276	-0.36%
2020/05/26	1	40.40	1	40.60	40.40	0	284	0.00%
2020/05/25	1	40.10	0	0.00	40.20	1	285	0.35%
2020/05/19	3	40.35	1	40.40	40.50	2	285	0.70%
2020/05/18	1	40.10	0	0.00	40.05	1	286	0.35%
2020/05/15	1	40.00	0	0.00	40.00	1	286	0.35%
2020/05/13	1	40.50	2	40.30	40.45	-1	285	-0.35%
2020/05/12	5	40.67	0	0.00	40.70	5	288	1.74%
2020/05/07	0	0.00	1	39.60	39.85	-1	283	-0.35%
2020/05/06	1	39.75	0	0.00	39.80	1	286	0.35%
2020/04/29	1	39.40	0	0.00	39.35	1	289	0.35%
2020/04/28	0	0.00	1	38.75	38.75	-1	289	-0.35%
2020/04/20	1	38.60	0	0.00	38.65	1	292	0.34%
2020/04/17	0	0.00	4	38.90	39.00	-4	293	-1.36%
2020/04/15	0	0.00	2	39.00	38.90	-2	290	-0.69%
2020/04/14	0	0.00	0.1	38.55	38.50	-0.1	289	-0.03%
2020/04/09	0	0.00	1	37.85	37.95	-1	288	-0.35%
2020/04/08	1	37.20	0	0.00	37.70	1	289	0.34%
2020/03/31	2	36.23	1	36.35	36.10	1	282	0.35%
2020/03/30	1	36.10	1	36.25	36.25	0	280	0.00%
2020/03/27	0	0.00	1	36.45	36.40	-1	281	-0.36%
2020/03/25	2	35.85	0	0.00	35.75	2	277	0.72%
2020/03/19	3	32.93	2	32.70	32.70	1	265	0.38%
2020/03/18	9	33.93	7	33.86	34.00	2	255	0.78%
2020/03/17	1	37.00	879	36.00	35.95	-878	225	-389.42%	大賣/鉅額交易
2020/03/16	6	38.45	0	0.00	38.00	6	202	2.97%
2020/03/13	1	37.85	0	0.00	38.70	1	195	0.51%
2020/03/11	1	40.80	0	0.00	40.80	1	179	0.56%
2020/03/10	1	39.40	13	39.52	40.40	-12	177	-6.77%
2020/03/09	3	39.83	2	39.83	39.80	1	170	0.59%
2020/03/05	0	0.00	1	40.55	41.00	-1	165	-0.61%
2020/03/04	1	40.10	0	0.00	40.35	1	165	0.60%
2020/03/03	0	0.00	3	40.10	40.45	-3	165	-1.82%
2020/03/02	3	40.27	6	40.33	40.25	-3	161	-1.86%
2020/02/27	1	40.90	0	0.00	40.90	1	158	0.63%
2020/02/18	2	41.48	1	41.45	41.55	1	157	0.64%
2020/02/14	2	41.65	0	0.00	41.65	2	156	1.28%
2020/02/13	1	41.50	0	0.00	41.50	1	156	0.64%
2020/02/12	1	41.70	0	0.00	41.65	1	157	0.63%
2020/02/06	1	42.30	0	0.00	42.30	1	156	0.64%
2020/02/04	0	0.00	1	41.55	42.30	-1	154	-0.65%
2020/02/03	2	41.40	1.2	41.30	41.45	0.8	154	0.52%
2020/01/30	0	0.00	11	42.07	42.00	-11	148	-7.43%
2020/01/20	1	43.60	0	0.00	43.60	1	141	0.71%
2020/01/16	0	0.00	1	43.80	43.80	-1	141	-0.71%
2020/01/14	0	0.00	2	43.35	43.40	-2	143	-1.40%
2020/01/08	2	43.33	6	43.31	43.20	-4	157	-2.54%
2020/01/07	2	43.68	0	0.00	43.70	2	161	1.24%
2020/01/06	1	43.85	3	43.85	43.80	-2	164	-1.22%
2020/01/03	0	0.00	2	43.95	44.05	-2	162	-1.23%
2020/01/02	2	43.83	10	43.80	43.90	-8	161	-4.95%
2019/12/31	1	43.95	0	0.00	43.90	1	159	0.63%
2019/12/30	1	43.95	0	0.00	43.95	1	159	0.63%
2019/12/27	0	0.00	1	43.95	44.00	-1	158	-0.63%
2019/12/24	5	44.52	0	0.00	44.10	5	168	2.98%
2019/12/23	1	43.90	1	44.20	44.35	0	166	0.00%
2019/12/17	0	0.00	0	43.80	43.70	0	169	-0.01%
2019/12/12	0	0.00	1	44.20	44.15	-1	171	-0.58%
2019/12/11	2	44.50	1	44.55	44.35	1	175	0.57%
2019/12/10	1	43.80	0	0.00	43.80	1	175	0.57%
2019/12/05	0.1	44.00	0	0.00	43.85	0.1	187	0.04%
2019/12/02	1	43.75	0	0.00	43.65	1	215	0.46%
2019/11/26	5	43.89	0	0.00	44.00	5	214	2.33%
2019/11/19	7	43.66	0	0.00	43.70	7	224	3.12%
2019/11/15	6	44.18	0	0.00	43.90	6	226	2.65%
2019/11/13	0	0.00	3	44.55	44.45	-3	229	-1.31%
2019/11/12	3	44.55	0	0.00	44.55	3	238	1.26%
2019/11/11	11	44.22	0	0.00	44.30	11	243	4.51%
2019/11/08	2	43.75	0	0.00	43.95	2	244	0.82%
2019/11/04	0	0.00	1	43.95	43.95	-1	271	-0.37%
2019/11/01	1	43.55	0	0.00	43.50	1	273	0.37%
2019/10/28	2	44.15	0	0.00	44.15	2	276	0.72%
2019/10/24	0	0.00	1	44.20	44.20	-1	294	-0.34%
2019/10/18	2	44.15	0	0.00	43.50	2	301	0.66%
2019/10/16	0	0.00	1	45.10	44.90	-1	298	-0.33%
2019/10/15	0	0.00	2	44.83	45.20	-2	301	-0.66%
2019/10/03	0	0.00	5	43.76	43.90	-5	365	-1.37%
2019/10/01	1	44.40	4	44.31	44.30	-3	373	-0.80%
2019/09/27	1	44.05	1	44.50	44.05	0	371	0.00%
2019/09/26	1	44.80	0	0.00	44.85	1	369	0.27%
2019/09/24	1	45.15	0	0.00	44.90	1	382	0.26%
2019/09/23	0	0.00	3	45.18	45.35	-3	389	-0.77%
2019/09/19	2	45.65	0	0.00	45.60	2	392	0.51%
2019/09/18	1	45.65	52	45.16	45.65	-51	394	-12.92%
2019/09/17	0	0.00	1	44.75	44.75	-1	400	-0.25%
2019/09/16	2	44.93	0	0.00	44.90	2	412	0.48%
2019/09/12	2	45.10	1	45.30	45.10	1	425	0.23%
2019/09/11	4	45.48	43	45.33	45.30	-39	446	-8.73%
2019/09/10	0	0.00	3	45.95	46.00	-3	442	-0.68%
2019/09/09	1	46.40	0	0.00	46.45	1	443	0.23%
2019/09/06	223	46.13	0	0.00	46.35	223	447	49.86%	大買/鉅額交易
2019/09/05	55	45.73	6	45.69	45.80	49	440	11.13%
2019/09/04	578	45.43	347	45.34	45.80	231	442	52.15%	大買/大賣/鉅額交易
2019/09/02	2	44.75	1	44.90	44.85	1	479	0.21%
2019/08/30	1	44.80	1	44.65	44.60	0	484	0.00%
2019/08/28	1	44.20	0	0.00	44.25	1	500	0.20%
2019/08/26	1	44.05	1	43.95	43.95	0	543	0.00%
2019/08/23	25	44.27	1	44.25	44.45	24	557	4.30%
2019/08/22	2	44.58	2	44.85	44.35	0	565	0.00%
2019/08/21	57	44.93	0	0.00	44.85	57	565	10.07%
2019/08/20	2	45.43	0	0.00	45.50	2	575	0.35%
2019/08/19	2	45.60	1	45.65	45.70	1	588	0.17%
2019/08/15	123	45.17	0	0.00	45.25	123	607	20.24%	大買/鉅額交易
2019/08/14	152	45.04	0	0.00	44.90	152	601	25.28%	大買/鉅額交易
2019/08/13	58	44.99	4	45.00	44.95	54	597	9.04%
2019/08/12	4	45.00	5	44.36	45.00	-1	594	-0.17%
2019/08/08	0	0.00	1	42.40	42.40	-1	582	-0.17%
2019/08/07	0	0.00	1	42.25	41.70	-1	583	-0.17%
2019/08/06	3.1	41.55	0	0.00	41.55	3.1	581	0.52%
2019/08/05	1	42.10	3	42.35	42.10	-2	578	-0.35%
2019/08/02	2	42.50	0	0.00	42.60	2	584	0.34%
2019/08/01	2	43.13	0	0.00	43.10	2	580	0.34%
2019/07/31	1	43.15	1	43.30	43.00	0	582	0.00%
2019/07/30	3	43.15	1	43.60	43.05	2	583	0.34%
2019/07/29	0	0.00	22	42.27	43.25	-22	590	-3.73%
2019/07/26	6	42.05	0	0.00	42.05	6	584	1.03%
2019/07/25	7	42.61	0	0.00	42.55	7	571	1.23%
2019/07/24	1	43.30	0	0.00	43.35	1	563	0.18%
2019/07/22	5	43.44	0	0.00	43.25	5	565	0.88%
2019/07/19	1	43.15	3	43.60	43.55	-2	573	-0.35%
2019/07/18	1	42.85	1	43.05	43.15	0	573	0.00%
2019/07/17	2	42.95	0	0.00	43.10	2	574	0.36%
2019/07/16	3	42.53	3	42.87	42.80	0	574	0.00%
2019/07/15	4	42.69	7	43.51	43.05	-3	563	-0.53%
2019/07/12	20	44.37	6	44.23	44.25	14	552	2.53%
2019/07/11	0	0.00	19	44.98	45.00	-19	551	-3.45%
2019/07/10	12	46.82	0	0.00	46.85	12	546	2.20%
2019/07/09	0	0.00	1	46.80	46.70	-1	545	-0.18%
2019/07/08	4	46.59	2	46.63	46.60	2	538	0.37%
2019/07/05	8	46.35	2	46.63	46.70	6	538	1.11%
2019/07/03	2	46.05	0	0.00	46.00	2	537	0.37%
2019/07/02	0	0.00	1	46.85	46.50	-1	535	-0.19%
2019/07/01	1	45.95	0	0.00	45.95	1	529	0.19%
2019/06/28	4	46.69	2	46.30	46.75	2	520	0.38%
2019/06/27	1	45.65	1	45.60	45.75	0	510	0.00%
2019/06/25	1	46.05	1	46.50	46.10	0	509	0.00%
2019/06/24	4	46.23	4	46.34	46.45	0	509	0.00%
2019/06/21	4	46.14	0	0.00	45.95	4	507	0.79%
2019/06/20	4	47.20	4	47.00	46.90	0	497	0.00%
2019/06/19	0	0.00	6	46.90	46.65	-6	482	-1.24%
2019/06/17	2	45.75	6	45.56	45.70	-4	455	-0.88%
2019/06/14	0	0.00	2	45.40	45.70	-2	452	-0.44%
2019/06/13	4	45.05	0	0.00	45.15	4	446	0.90%
2019/06/12	1	45.10	2	44.90	45.10	-1	444	-0.23%
2019/06/11	2	45.80	2	45.85	45.60	0	438	0.00%
2019/06/10	2	45.35	1	45.80	45.05	1	419	0.24%
2019/06/06	0	0.00	0.5	44.10	44.10	-0.5	388	-0.12%
2019/06/05	2	44.40	5	44.86	44.60	-3	382	-0.78%
2019/06/04	2	45.15	2	45.18	44.90	0	373	0.00%
2019/06/03	1	45.20	21	44.83	45.10	-20	365	-5.48%
2019/05/31	2	45.18	8	44.90	44.60	-6	349	-1.72%
2019/05/30	7.4	44.25	11	44.64	44.60	-3.6	324	-1.12%
2019/05/29	0	0.00	0.2	43.00	43.10	-0.2	307	-0.06%
2019/05/28	5	43.60	1.1	43.34	43.60	3.9	298	1.30%
2019/05/27	0.1	44.05	27	43.96	44.00	-26.9	293	-9.17%
2019/05/24	0.1	43.45	1	43.40	43.45	-0.9	282	-0.32%
2019/05/23	0	0.00	1	42.55	42.75	-1	267	-0.37%
2019/05/22	3	41.57	3	41.93	42.10	0	255	0.00%
2019/05/17	2	41.20	3	41.43	41.20	-1	242	-0.41%
2019/05/16	59	40.84	3	40.95	41.20	56	243	22.97%
2019/05/14	6	39.52	4	39.64	40.00	2	238	0.84%
2019/05/13	4	40.25	6	40.28	40.05	-2	237	-0.84%
2019/05/10	19	41.17	8	40.86	40.60	11	234	4.70%
2019/05/08	3	40.12	1	40.10	40.20	2	228	0.88%
2019/05/07	0	0.00	2	40.43	40.30	-2	227	-0.88%
2019/05/06	9	40.01	0	0.00	40.10	9	226	3.97%
2019/04/30	0	0.00	1	40.70	40.70	-1	217	-0.46%
2019/04/26	1	40.85	0	0.00	40.85	1	214	0.47%
2019/04/25	0	0.00	2	41.30	41.35	-2	212	-0.94%
2019/04/19	2	39.95	0	0.00	40.00	2	189	1.06%
2019/04/16	0	0.00	1	39.85	39.95	-1	166	-0.60%
2019/04/11	0	0.00	1	38.70	38.70	-1	147	-0.68%
2019/04/10	0.1	38.35	0	0.00	38.50	0.1	142	0.10%
2019/04/09	0	0.00	1	38.10	38.10	-1	141	-0.71%
2019/04/08	1	37.80	6	37.83	37.85	-5	139	-3.58%
2019/04/02	10	38.15	0	0.00	38.10	10	138	7.22%
2019/04/01	2	38.13	0	0.00	38.20	2	137	1.46%
2019/03/26	1	38.00	1	38.00	38.00	0	132	0.00%
2019/03/25	0	0.00	1	36.90	37.00	-1	124	-0.80%
2019/03/21	0	0.00	1	37.00	37.00	-1	117	-0.85%
2019/03/18	0	0.00	3	36.80	36.90	-3	113	-2.64%
2019/03/14	1	37.00	0	0.00	37.00	1	110	0.90%
2019/03/13	0.1	37.15	1	36.85	37.00	-0.9	110	-0.79%
2019/03/12	0	0.00	49	36.94	36.85	-49	109	-44.71%
2019/03/11	2	36.68	1	36.60	36.90	1	108	0.92%
2019/03/08	0	37.10	0	0.00	36.80	0	110	0.02%
2019/03/05	0	0.00	1	36.95	37.00	-1	107	-0.93%
2019/02/15	0	0.00	2	36.88	36.65	-2	90	-2.20%
2019/02/12	3	35.65	0	0.00	35.95	3	85	3.51%
2019/01/28	0	0.00	1	35.30	35.30	-1	78	-1.27%
2019/01/23	0	0.00	2	35.65	35.70	-2	78	-2.53%
2019/01/22	0	0.00	1	35.60	35.65	-1	79	-1.26%
2019/01/21	1	35.50	0	0.00	35.70	1	79	1.27%
2019/01/17	1	35.35	2	35.40	35.35	-1	82	-1.22%
2019/01/16	0	0.00	1	35.20	35.15	-1	83	-1.20%
2019/01/15	2	35.10	0	0.00	35.00	2	86	2.32%
2019/01/11	0	0.00	1	34.65	34.65	-1	110	-0.91%
2019/01/10	4	34.60	1	34.70	34.65	3	110	2.71%
2019/01/09	0	0.00	1	34.60	34.60	-1	112	-0.89%