健和興 (3003)-中國信託-忠孝券商分點個股進出

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
80.3
漲跌
▼0.6
漲幅
-0.74%
成交量
659張
產業
上市電子零組件類股
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－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	1	81.40	80.90	-1	795	-0.13%
2024/05/28	0	0.00	25	82.04	82.10	-25	781	-3.20%
2024/05/27	0	0.00	1	82.00	82.30	-1	774	-0.13%
2024/05/24	0	0.00	22	79.20	80.70	-22	742	-2.96%
2024/05/22	0	0.00	1	79.70	79.20	-1	725	-0.14%
2024/05/20	1	79.90	0.8	79.61	79.80	0.2	719	0.02%
2024/05/16	0	0.00	3	78.63	78.50	-3	712	-0.42%
2024/05/14	0	0.00	2	79.50	79.50	-2	687	-0.29%
2024/05/13	0	0.00	4	79.50	79.50	-4	679	-0.59%
2024/05/10	0	0.00	1	78.80	78.90	-1	666	-0.15%
2024/05/09	0	0.00	2	78.80	79.00	-2	653	-0.31%
2024/05/06	0	0.00	4	76.85	76.60	-4	583	-0.69%
2024/05/03	10	76.20	0	0.00	76.00	10	565	1.77%
2024/04/30	0	0.00	1	76.30	75.80	-1	540	-0.18%
2024/04/29	0	0.00	0.1	75.40	75.90	-0.1	513	-0.02%
2024/04/26	1.1	73.52	1	73.50	73.50	0.1	469	0.02%
2024/04/24	1	71.80	0	0.00	71.80	1	426	0.23%
2024/04/22	21	72.45	1	71.90	72.00	20	413	4.84%
2024/04/17	0	0.00	1	71.70	71.70	-1	343	-0.29%
2024/04/16	0	0.00	1	68.80	68.50	-1	324	-0.31%
2024/04/15	1	69.90	1	69.70	70.20	0	314	0.00%
2024/03/07	5	70.50	0	0.00	69.50	5	299	1.67%
2024/03/06	5	71.10	0	0.00	71.00	5	292	1.71%
2024/03/05	1	70.60	0	0.00	70.60	1	297	0.34%
2024/02/27	0.1	71.00	1	70.90	70.70	-0.9	291	-0.31%
2024/02/21	1	71.50	0	0.00	72.20	1	282	0.35%
2024/02/19	10	72.45	0	0.00	72.50	10	277	3.60%
2024/02/16	10	70.20	0	0.00	72.30	10	264	3.79%
2024/02/15	10	68.10	0	0.00	68.00	10	254	3.94%
2024/02/05	0	0.00	3	67.90	67.70	-3	251	-1.19%
2024/01/31	0	0.00	2	68.20	68.20	-2	246	-0.81%
2023/12/29	1	72.00	0	0.00	71.90	1	308	0.32%
2023/12/28	1	72.20	0	0.00	72.30	1	310	0.32%
2023/12/14	0	0.00	0.2	72.50	72.40	-0.2	328	-0.06%
2023/12/07	0.1	72.30	0	0.00	72.00	0.1	429	0.02%
2023/12/06	0.4	72.70	0	0.00	72.50	0.4	433	0.09%
2023/12/05	0.1	73.80	0	0.00	72.80	0.1	432	0.02%
2023/11/30	1	72.00	0	0.00	73.00	1	441	0.23%
2023/11/29	0.1	71.90	0	0.00	71.70	0.1	438	0.02%
2023/11/28	0	0.00	1	71.80	72.00	-1	451	-0.22%
2023/11/20	1	71.00	0	0.00	71.10	1	500	0.20%
2023/11/17	0	0.00	21	70.30	70.50	-21	502	-4.18%
2023/11/09	0	0.00	0.4	69.30	69.10	-0.4	517	-0.08%
2023/11/08	0	0.00	0.2	69.40	69.40	-0.2	527	-0.04%
2023/11/07	0	0.00	2.3	69.03	68.90	-2.3	536	-0.43%
2023/10/26	0	0.00	0.2	68.60	68.20	-0.2	610	-0.03%
2023/10/12	1	70.80	0	0.00	71.20	1	807	0.12%
2023/09/22	0	0.00	1	72.20	73.00	-1	1,027	-0.10%
2023/09/15	2	74.70	1	74.90	74.80	1	1,207	0.08%
2023/08/31	1	72.60	1	73.40	73.40	0	1,845	0.00%
2023/08/18	0	0.00	1	71.40	71.50	-1	2,102	-0.05%
2023/08/17	0	0.00	1	72.30	72.10	-1	2,122	-0.05%
2023/08/11	0	0.00	9	72.02	72.00	-9	2,439	-0.37%
2023/08/10	0	0.00	1	73.70	73.20	-1	2,444	-0.04%
2023/08/07	0	0.00	26	75.64	76.50	-26	2,434	-1.07%
2023/08/04	0	77.10	0	0.00	77.30	0	2,425	0.00%
2023/08/02	0	0.00	2	77.10	76.40	-2	2,442	-0.08%
2023/08/01	0	0.00	5	78.20	77.80	-5	2,440	-0.20%
2023/07/31	0	0.00	5	81.00	78.60	-5	2,444	-0.20%
2023/07/28	4	81.45	0	0.00	80.00	4	2,431	0.16%
2023/07/26	1	77.00	0	0.00	76.50	1	2,370	0.04%
2023/07/24	5	76.76	0	0.00	76.10	5	2,373	0.21%
2023/07/20	1	80.60	0.3	79.80	79.90	0.7	2,377	0.03%
2023/07/18	0	0.00	0.3	81.40	80.70	-0.3	2,415	-0.01%
2023/07/17	1	83.00	1	82.90	83.00	0	2,458	0.00%
2023/07/13	3	81.93	0	0.00	81.20	3	2,524	0.12%
2023/07/12	6	80.72	0	0.00	80.30	6	2,546	0.24%
2023/07/05	2.5	84.62	0	0.00	84.70	2.5	2,606	0.10%
2023/07/04	2	84.85	0	0.00	84.60	2	2,572	0.08%
2023/06/30	0	0.00	1	82.50	82.80	-1	2,531	-0.04%
2023/06/26	4	84.25	44	85.62	83.50	-40	2,435	-1.64%
2023/06/21	0	0.00	16	85.96	87.70	-16	2,370	-0.68%
2023/06/20	0	0.00	5	84.32	84.70	-5	2,288	-0.22%
2023/06/19	5	83.16	2	83.10	83.10	3	2,263	0.13%
2023/06/16	24	84.76	0	0.00	84.30	24	2,236	1.07%
2023/06/15	2	84.60	1	83.80	84.30	1	2,211	0.05%
2023/06/14	15	85.71	24	84.93	84.50	-9	2,193	-0.41%
2023/06/13	12	87.33	3	88.03	87.20	9	2,124	0.42%
2023/06/12	5	86.46	48	87.13	87.60	-43	2,033	-2.11%
2023/06/09	14	84.24	9	84.34	84.90	5	1,871	0.27%
2023/06/08	25	82.17	7	81.94	81.80	18	1,754	1.03%
2023/06/07	3	83.20	14	82.53	84.20	-11	1,702	-0.65%
2023/06/06	2	81.00	2	81.20	80.50	0	1,603	0.00%
2023/06/05	1	81.40	1	80.80	80.60	0	1,604	0.00%
2023/06/02	23	81.92	3	81.53	81.00	20	1,579	1.27%
2023/06/01	2	80.40	2	80.70	80.70	0	1,520	0.00%
2023/05/31	0.1	79.00	3	79.07	79.50	-2.9	1,483	-0.19%
2023/05/30	1	78.30	3	78.43	78.20	-2	1,469	-0.14%
2023/05/29	2.2	79.32	1	80.30	79.20	1.2	1,459	0.08%
2023/05/26	4	78.33	2	78.70	78.10	2	1,429	0.14%
2023/05/25	5	80.42	1	80.30	80.10	4	1,401	0.29%
2023/05/24	13.3	79.98	20	79.77	79.70	-6.8	1,354	-0.50%
2023/05/23	1	78.70	0.2	78.70	78.80	0.8	1,309	0.06%
2023/05/22	1	78.70	0	0.00	78.30	1	1,294	0.08%
2023/05/19	9	81.08	7	81.56	78.60	2	1,267	0.16%
2023/05/18	3	79.67	12	80.73	82.30	-9	1,118	-0.80%
2023/05/17	1	75.00	2	75.35	75.10	-1	976	-0.10%
2023/05/16	1	73.20	1	73.70	73.50	0	955	0.00%
2023/05/15	1	72.40	1	72.50	72.60	0	942	0.00%
2023/05/11	4	73.00	0	0.00	72.40	4	934	0.43%
2023/05/10	2	73.85	0	0.00	73.90	2	929	0.22%
2023/05/09	1	74.00	2	74.00	73.50	-1	928	-0.11%
2023/05/05	2	76.95	0	0.00	77.10	2	905	0.22%
2023/05/03	5	76.90	0	0.00	76.60	5	897	0.56%
2023/05/02	0.2	76.20	5	77.50	77.20	-4.8	894	-0.54%
2023/04/28	0	0.00	6	76.42	75.90	-6	885	-0.68%
2023/04/25	2	75.00	3	75.10	75.00	-1	859	-0.12%
2023/04/20	7	78.97	1	78.20	78.30	6	772	0.78%
2023/04/19	7	79.46	5	79.52	79.20	2	709	0.28%
2023/04/18	8	77.64	0	0.00	76.50	8	612	1.31%
2023/04/17	16	78.39	0	0.00	78.40	16	581	2.75%
2023/04/14	6	78.12	7	78.04	77.80	-1	535	-0.19%
2023/04/13	9	74.77	1	75.40	74.20	8	452	1.77%
2023/04/12	4	72.98	0	0.00	73.70	4	406	0.98%
2023/04/10	1	70.20	0	0.00	70.40	1	390	0.26%
2023/04/07	0	0.00	2	70.00	70.00	-2	388	-0.52%
2023/03/23	0	0.00	1	71.60	71.70	-1	379	-0.26%
2023/03/21	1	70.80	0	0.00	70.70	1	379	0.26%
2023/03/20	1	69.50	0	0.00	69.90	1	376	0.27%
2023/03/17	4	69.60	0	0.00	69.80	4	377	1.06%
2023/03/09	31	76.34	1	75.80	75.60	30	383	7.82%
2023/03/08	0	0.00	1	74.30	75.50	-1	359	-0.28%
2023/03/07	1	73.60	0	0.00	73.50	1	344	0.29%
2023/03/06	1	73.50	0	0.00	73.40	1	345	0.29%
2023/02/16	0	0.00	2	72.00	72.20	-2	393	-0.51%
2023/02/15	2	72.00	0	0.00	71.80	2	409	0.49%
2023/01/31	0.1	71.30	0	0.00	71.20	0.1	451	0.01%
2023/01/30	0	0.00	1	69.30	70.00	-1	452	-0.22%
2023/01/13	1	68.40	0	0.00	68.40	1	461	0.22%
2023/01/11	0	0.00	1	69.90	69.80	-1	473	-0.21%
2022/12/30	0	0.00	1	70.10	70.20	-1	543	-0.18%
2022/12/29	1	69.00	1	69.80	69.70	0	554	0.00%
2022/12/15	1	73.40	0	0.00	73.40	1	658	0.15%
2022/12/12	0	0.00	1	71.50	72.40	-1	701	-0.14%
2022/12/07	1	72.00	0	0.00	72.00	1	783	0.13%
2022/12/02	1	75.50	0	0.00	75.00	1	784	0.13%
2022/11/16	3	72.60	3	72.30	72.20	0	1,103	0.00%
2022/11/08	1	71.30	0	0.00	70.80	1	1,211	0.08%
2022/11/03	0	0.00	26	70.10	70.80	-26	1,279	-2.03%
2022/11/02	0	0.00	18	70.00	70.00	-18	1,282	-1.40%
2022/10/26	0	0.00	1	66.70	66.30	-1	1,387	-0.07%
2022/10/20	1	67.90	0	0.00	67.90	1	1,539	0.06%
2022/10/19	1	69.60	0	0.00	69.40	1	1,549	0.06%
2022/10/12	0	0.00	1	70.40	70.00	-1	1,793	-0.06%
2022/10/11	1	69.80	0	0.00	69.80	1	1,907	0.05%
2022/10/06	0	0.00	1	73.50	73.60	-1	1,942	-0.05%
2022/10/04	12	72.42	7	72.60	72.80	5	1,940	0.26%
2022/09/28	7	71.27	4	72.53	70.20	3	1,947	0.15%
2022/09/27	8	73.53	8	72.63	73.70	0	1,945	0.00%
2022/09/26	0	0.00	8	75.04	71.70	-8	1,948	-0.41%
2022/09/22	1	78.10	0	0.00	78.10	1	1,951	0.05%
2022/09/21	1	77.90	2	78.20	77.80	-1	1,956	-0.05%
2022/09/16	24	81.36	24.2	79.88	79.40	-0.2	1,934	-0.01%
2022/09/15	0	0.00	1	79.50	78.90	-1	1,887	-0.05%
2022/09/13	1	78.40	1	78.30	78.00	0	1,886	0.00%
2022/09/12	10	78.00	5	78.40	78.60	5	1,893	0.26%
2022/09/06	11.2	76.86	7	77.09	76.60	4.2	1,913	0.22%
2022/09/05	1	80.10	2	80.60	80.20	-1	1,871	-0.05%
2022/08/31	0	0.00	3	83.80	83.60	-3	1,845	-0.16%
2022/08/29	3	82.37	0	0.00	82.50	3	1,841	0.16%
2022/08/26	1	87.50	10	87.20	86.60	-9	1,785	-0.50%
2022/08/25	6	86.18	6	85.90	86.30	0	1,696	0.00%
2022/08/24	0	0.00	3	82.17	82.00	-3	1,636	-0.18%
2022/08/23	0	0.00	2	82.70	82.80	-2	1,652	-0.12%
2022/08/22	0.4	83.35	1	82.90	82.70	-0.6	1,656	-0.04%
2022/08/19	0	0.00	5	83.70	83.90	-5	1,651	-0.30%
2022/08/17	3	83.87	0	0.00	83.60	3	1,640	0.18%
2022/08/16	4	84.53	4	84.65	84.80	0	1,622	0.00%
2022/08/15	8.3	83.08	9.4	84.15	84.60	-1.1	1,585	-0.07%
2022/08/12	0	0.00	2	83.30	82.60	-2	1,528	-0.13%
2022/08/11	4	82.70	0	0.00	83.40	4	1,512	0.26%
2022/08/10	2	81.65	0	0.00	81.60	2	1,509	0.13%
2022/08/05	0	0.00	8	82.05	81.80	-8	1,507	-0.53%
2022/08/02	1	81.80	1	81.80	82.30	0	1,458	0.00%
2022/07/29	1	84.00	0	0.00	83.80	1	1,449	0.07%
2022/07/28	2	83.20	1	83.40	83.20	1	1,409	0.07%
2022/07/26	1	79.90	70	79.72	80.00	-69	1,295	-5.32%
2022/07/25	1	80.10	0	0.00	80.50	1	1,282	0.08%
2022/07/22	0	0.00	1	81.30	80.60	-1	1,250	-0.08%
2022/07/21	1	80.60	1	80.30	81.50	0	1,218	0.00%
2022/07/20	1	81.20	1	81.10	80.80	0	1,169	0.00%
2022/07/19	1	80.40	1	81.20	81.90	0	1,107	0.00%
2022/07/18	5	78.30	1	77.50	81.40	4	1,043	0.38%
2022/07/15	2	75.50	122	76.08	77.40	-120	939	-12.77%	大賣/鉅額交易
2022/07/01	0	0.00	1	72.20	69.80	-1	956	-0.10%
2022/06/30	1	73.10	0	0.00	73.30	1	953	0.10%
2022/06/29	5	76.74	15	75.70	76.00	-10	939	-1.06%
2022/06/28	20	74.80	0	0.00	76.50	20	943	2.12%
2022/06/27	10	75.30	0	0.00	75.50	10	955	1.05%
2022/06/24	0	0.00	1	73.10	74.00	-1	987	-0.10%
2022/06/23	1	71.00	1	72.00	72.70	0	1,042	0.00%
2022/06/20	60	71.25	2	72.80	70.00	58	1,137	5.10%
2022/06/17	2	75.30	4	74.60	73.50	-2	1,127	-0.18%
2022/06/16	12.1	76.56	8	76.23	75.80	4.1	1,116	0.36%
2022/06/13	0	0.00	1	75.50	75.80	-1	1,097	-0.09%
2022/06/08	2	78.45	0	0.00	77.60	2	1,093	0.18%
2022/06/06	1	77.80	0	0.00	77.80	1	1,079	0.09%
2022/06/01	2	77.00	3	78.50	77.00	-1	1,110	-0.09%
2022/05/26	1	71.90	0	0.00	71.20	1	1,101	0.09%
2022/05/25	0	0.00	4	71.40	72.20	-4	1,143	-0.35%
2022/05/23	60	72.14	3	72.47	72.20	57	1,213	4.70%
2022/05/20	50	72.30	0	0.00	72.30	50	1,254	3.99%
2022/05/18	3	73.43	1	71.90	72.20	2	1,315	0.15%
2022/05/13	0	0.00	2	66.80	68.70	-2	1,243	-0.16%
2022/05/12	0	0.00	2	66.70	66.20	-2	1,237	-0.16%
2022/05/10	0	0.00	1	69.10	69.40	-1	1,219	-0.08%
2022/05/03	2	71.90	0	0.00	72.00	2	1,212	0.17%
2022/04/25	0.2	76.00	0	0.00	75.40	0.2	1,211	0.02%
2022/04/20	1	78.90	0	0.00	79.40	1	1,198	0.08%
2022/04/19	2	78.00	0	0.00	78.20	2	1,201	0.17%
2022/04/15	0	0.00	4	80.63	80.40	-4	1,212	-0.33%
2022/04/13	2.2	79.50	1	78.90	78.70	1.2	1,228	0.10%
2022/04/11	1	80.80	0	0.00	80.60	1	1,223	0.08%
2022/04/08	5.2	82.70	0	0.00	82.70	5.2	1,213	0.43%
2022/04/06	2	87.00	0	0.00	87.70	2	1,200	0.17%
2022/04/01	0	0.00	0.7	85.80	86.10	-0.7	1,197	-0.06%
2022/03/31	0	0.00	2	86.55	85.70	-2	1,206	-0.17%
2022/03/30	1	86.90	3	87.83	87.50	-2	1,227	-0.16%
2022/03/29	4	88.60	1	87.80	87.20	3	1,271	0.24%
2022/03/28	1	88.70	1	89.30	89.30	0	1,241	0.00%
2022/03/25	7	89.11	4	88.53	86.90	3	1,184	0.25%
2022/03/22	0	0.00	1	83.70	83.70	-1	1,099	-0.09%
2022/03/17	1	82.30	0	0.00	83.00	1	1,146	0.09%
2022/03/15	2	81.30	0	0.00	81.00	2	1,169	0.17%
2022/03/11	1	82.60	0	0.00	82.90	1	1,192	0.08%
2022/03/09	0	0.00	0.4	82.60	82.60	-0.4	1,204	-0.03%
2022/03/07	1	84.80	0	0.00	84.80	1	1,223	0.08%
2022/03/02	0	0.00	5	90.80	90.90	-5	1,294	-0.39%
2022/03/01	0	0.00	4	91.70	90.30	-4	1,302	-0.31%
2022/02/25	1	90.70	2.4	90.51	90.60	-1.4	1,330	-0.11%
2022/02/24	0.4	87.18	1	86.10	86.10	-0.6	1,343	-0.04%
2022/02/23	0	0.00	1	89.30	89.70	-1	1,352	-0.07%
2022/02/22	1	89.40	1.4	88.62	90.00	-0.4	1,400	-0.02%
2022/02/21	1	89.20	0	0.00	89.50	1	1,458	0.07%
2022/02/18	1	86.30	10	85.80	85.00	-9	1,493	-0.60%
2022/02/14	0.2	84.00	0	0.00	83.50	0.2	1,885	0.01%
2022/02/10	0.3	86.40	0	0.00	86.30	0.3	1,994	0.02%
2022/02/07	0.1	84.43	0	0.00	85.70	0.1	2,226	0.00%
2022/01/26	2	82.10	0	0.00	82.10	2	2,318	0.09%
2022/01/25	5	83.80	0	0.00	83.80	5	2,561	0.20%
2022/01/24	2	81.70	1	81.60	83.20	1	2,724	0.04%
2022/01/21	2	84.60	0	0.00	83.50	2	2,842	0.07%
2022/01/18	0	0.00	2	88.60	88.00	-2	3,516	-0.06%
2022/01/14	5	85.80	0	0.00	86.30	5	3,773	0.13%
2022/01/13	1	87.10	1	87.50	87.00	0	3,974	0.00%
2022/01/12	1	87.70	1	88.00	87.30	0	4,288	0.00%
2022/01/11	1	89.20	2	88.50	88.00	-1	4,422	-0.02%
2022/01/07	0	0.00	2	89.20	89.60	-2	4,486	-0.04%
2022/01/06	2	91.60	2	91.50	91.10	0	4,484	0.00%
2022/01/04	2	91.50	0	0.00	91.70	2	4,498	0.04%
2022/01/03	0.3	91.50	0.2	91.10	91.10	0.1	4,527	0.00%
2021/12/30	1	91.50	0	0.00	91.70	1	4,579	0.02%
2021/12/28	1	93.00	0	0.00	92.50	1	4,630	0.02%
2021/12/24	1.2	93.32	2	94.35	93.00	-0.8	4,689	-0.02%
2021/12/23	1	94.90	6	94.35	95.10	-5	4,678	-0.11%
2021/12/17	3	92.57	1	93.00	92.20	2	4,817	0.04%
2021/12/16	0	0.00	1	93.00	93.80	-1	4,912	-0.02%
2021/12/15	2	91.90	0.2	92.30	91.80	1.9	4,935	0.04%
2021/12/14	1.2	89.69	41	91.03	89.60	-39.9	4,994	-0.80%
2021/12/13	1	93.60	2	93.80	93.80	-1	4,989	-0.02%
2021/12/10	2	93.60	0	0.00	93.40	2	4,993	0.04%
2021/12/09	40	94.10	1	93.00	93.00	39	5,006	0.78%
2021/12/08	1	93.00	0	0.00	92.70	1	5,022	0.02%
2021/12/07	0	0.00	1	93.90	92.50	-1	5,033	-0.02%
2021/12/03	1	92.50	10	92.20	92.50	-9	5,158	-0.17%
2021/12/02	1	92.20	20	92.60	92.00	-19	5,330	-0.36%
2021/12/01	1	93.20	0	0.00	93.70	1	5,527	0.02%
2021/11/30	2	92.70	0	0.00	93.30	2	5,552	0.04%
2021/11/29	11	90.38	4	90.68	91.80	7	5,632	0.12%
2021/11/26	6	91.80	0	0.00	91.10	6	5,643	0.11%
2021/11/25	7	94.69	8	94.10	93.60	-1	5,682	-0.02%
2021/11/24	5	93.32	0	0.00	93.60	5	5,749	0.09%
2021/11/23	2	94.50	4	95.03	94.50	-2	5,933	-0.03%
2021/11/22	11.1	96.80	5	96.82	96.40	6.1	6,085	0.10%
2021/11/19	10.4	99.69	9.1	97.72	97.60	1.3	6,495	0.02%
2021/11/18	10	99.99	5.7	100.02	99.90	4.3	6,829	0.06%
2021/11/17	1	99.50	18	99.03	98.30	-17	6,955	-0.24%
2021/11/16	7	99.73	3	98.63	97.60	4	6,985	0.06%
2021/11/15	9	98.39	9	99.17	100.50	0	6,924	0.00%
2021/11/12	23.1	97.38	8	97.79	97.40	15.1	6,955	0.22%
2021/11/11	5	95.56	2	95.20	94.20	3	6,996	0.04%
2021/11/10	0	0.00	4	95.05	95.50	-4	7,004	-0.06%
2021/11/09	18	96.94	14.2	96.31	96.40	3.8	7,025	0.05%
2021/11/08	8	94.93	1	94.70	94.10	7	6,991	0.10%
2021/11/05	2	95.30	5	96.16	96.00	-3	6,994	-0.04%
2021/11/04	2.5	99.08	14.2	97.67	96.40	-11.7	6,983	-0.17%
2021/11/03	10.1	99.68	10	97.50	97.60	0.1	7,054	0.00%
2021/11/02	5.1	101.90	0	0.00	98.20	5.1	7,103	0.07%
2021/11/01	15	100.73	23	98.72	101.50	-8	6,882	-0.12%
2021/10/29	6	95.73	8	96.85	96.90	-2	6,737	-0.03%
2021/10/28	12.1	95.09	2	94.45	94.20	10.1	6,634	0.15%
2021/10/27	11.1	98.43	4	98.95	97.50	7.1	6,530	0.11%
2021/10/26	31.2	100.39	11.1	101.00	97.80	20.1	6,410	0.31%
2021/10/25	3	98.47	1	97.80	98.40	2	6,101	0.03%
2021/10/22	2	94.49	4	95.25	95.90	-2	6,001	-0.03%
2021/10/21	5.3	95.63	3	95.93	94.90	2.3	5,997	0.04%
2021/10/20	13.2	96.64	29.5	96.51	96.60	-16.3	5,837	-0.28%
2021/10/19	7	93.40	4	93.78	93.00	3	5,619	0.05%
2021/10/18	3	89.57	3	88.70	88.80	0	5,620	0.00%
2021/10/15	1	89.00	14	88.02	88.20	-13	5,723	-0.23%
2021/10/14	1	84.00	3	84.97	85.50	-2	5,783	-0.03%
2021/10/13	2	88.15	7	85.00	85.00	-5	5,824	-0.09%
2021/10/12	1	90.30	1	88.00	87.70	0	5,902	0.00%
2021/10/08	2	89.70	13	89.90	89.70	-11	5,993	-0.18%
2021/10/07	2	88.25	3	88.13	89.70	-1	6,080	-0.02%
2021/10/06	0	0.00	2	85.95	84.80	-2	6,403	-0.03%
2021/10/05	2	82.30	1	83.70	84.50	1	6,616	0.02%
2021/10/04	1	85.60	1	82.00	82.00	0	6,680	0.00%
2021/10/01	4	83.95	5	84.94	84.00	-1	6,721	-0.01%
2021/09/30	1	87.30	2	87.60	87.80	-1	6,777	-0.01%
2021/09/29	1	86.40	0	0.00	86.40	1	6,924	0.01%
2021/09/28	7	90.44	6	89.18	88.80	1	7,025	0.01%
2021/09/27	0	0.00	1	91.20	90.10	-1	7,113	-0.01%
2021/09/24	17	93.42	4	93.05	92.90	13	7,127	0.18%
2021/09/23	14	93.96	9	93.31	93.50	5	7,123	0.07%
2021/09/22	14	89.34	10	89.42	89.30	4	7,123	0.06%
2021/09/17	9	89.30	7	89.40	90.30	2	7,204	0.03%
2021/09/16	5	87.20	1	87.00	86.10	4	7,370	0.05%
2021/09/15	0	0.00	1	86.30	85.60	-1	7,477	-0.01%
2021/09/14	2	87.60	2	87.20	86.60	0	7,623	0.00%
2021/09/13	3.1	86.94	0	0.00	86.60	3.1	7,790	0.04%
2021/09/10	1	88.00	0	0.00	88.30	1	7,963	0.01%
2021/09/09	5	87.30	0	0.00	88.90	5	8,255	0.06%
2021/09/08	8	89.00	10	88.29	87.30	-2	8,338	-0.02%
2021/09/07	16.3	93.15	6.1	92.89	91.20	10.2	8,332	0.12%
2021/09/06	33.1	98.75	18	98.29	97.50	15.1	8,250	0.18%
2021/09/03	11	94.69	24	93.55	93.50	-13	8,082	-0.16%
2021/09/02	5	94.50	24	95.97	92.60	-19	8,057	-0.24%
2021/09/01	15	95.71	0	0.00	96.00	15	7,982	0.19%
2021/08/31	1.1	98.20	2	97.25	96.30	-0.9	7,992	-0.01%
2021/08/30	3.1	98.03	16	98.05	97.00	-12.9	8,003	-0.16%
2021/08/27	23	97.56	8.1	99.17	97.50	14.9	7,950	0.19%
2021/08/26	15	103.47	18	103.22	103.00	-3	7,750	-0.04%
2021/08/25	34.1	105.48	59.2	104.90	104.00	-25.1	7,591	-0.33%
2021/08/24	20	101.20	19	101.39	102.50	1	7,200	0.01%
2021/08/23	47	95.14	24.1	96.46	98.00	23	6,866	0.33%
2021/08/20	11.2	91.07	15	90.99	92.50	-3.8	6,756	-0.06%
2021/08/19	9	89.88	5	90.96	87.50	4	6,756	0.06%
2021/08/18	13	88.05	14	86.36	91.70	-1	6,884	-0.01%
2021/08/17	6	88.97	25	89.47	87.90	-19	6,778	-0.28%
2021/08/16	4	84.40	3	85.00	84.80	1	6,644	0.02%
2021/08/13	1	92.00	6	88.78	88.60	-5	6,632	-0.08%
2021/08/12	1	89.10	2	90.55	92.00	-1	6,606	-0.02%
2021/08/11	9	91.61	6	89.87	89.20	3	6,589	0.05%
2021/08/10	1	91.60	7.2	91.41	91.10	-6.2	6,560	-0.09%
2021/08/09	41.2	94.64	15	94.66	92.40	26.2	6,582	0.40%
2021/08/06	16	93.46	8	93.40	91.80	8	6,442	0.12%
2021/08/05	0	0.00	2	90.75	90.20	-2	6,356	-0.03%
2021/08/03	6	92.75	2	92.15	92.10	4	6,468	0.06%
2021/08/02	1	90.00	3	91.83	92.70	-2	6,484	-0.03%
2021/07/30	6	93.22	4	90.10	89.80	2	6,495	0.03%
2021/07/29	2	90.95	3	90.90	92.60	-1	6,491	-0.02%
2021/07/28	3	87.17	7	88.74	88.70	-4	6,481	-0.06%
2021/07/27	1	94.40	20	93.36	90.30	-19	6,507	-0.29%
2021/07/26	0	0.00	4	93.00	93.00	-4	6,493	-0.06%
2021/07/23	2	93.60	17.3	92.53	92.50	-15.3	6,524	-0.23%
2021/07/22	14	93.16	14	93.31	94.20	0	6,497	0.00%
2021/07/21	15.3	90.34	11	89.18	90.50	4.3	6,443	0.07%
2021/07/20	11.2	85.94	1	87.00	86.70	10.2	6,462	0.16%
2021/07/19	2	90.20	11	90.98	90.30	-9	6,465	-0.14%
2021/07/16	5.4	89.68	6	90.13	90.20	-0.6	6,516	-0.01%
2021/07/15	8	88.51	0	0.00	91.70	8	6,505	0.12%
2021/07/14	4	90.15	9	88.76	88.20	-5	6,499	-0.08%
2021/07/13	36	98.67	14.1	96.52	93.50	21.9	6,591	0.33%
2021/07/12	20	94.87	15	96.55	97.90	5	6,350	0.08%
2021/07/09	9	90.47	9	89.92	89.00	0	6,326	0.00%
2021/07/08	0	0.00	2	89.00	89.00	-2	6,355	-0.03%
2021/07/07	5	89.12	4	88.58	87.30	1	6,379	0.02%
2021/07/06	8	90.63	108.1	88.10	88.80	-100.1	6,515	-1.54%	大賣/
2021/07/05	8	86.44	10.3	87.18	87.80	-2.3	6,438	-0.04%
2021/07/02	12.2	85.06	18.1	83.22	86.20	-5.9	6,500	-0.09%
2021/07/01	20	82.43	12	83.65	81.50	8	6,690	0.12%
2021/06/30	6	83.90	0	84.10	83.20	6	6,737	0.09%
2021/06/29	15	83.81	27	84.00	84.00	-12	6,752	-0.18%
2021/06/28	34	88.18	39	85.82	85.50	-5	6,672	-0.07%
2021/06/25	5	87.28	43	87.76	86.60	-38	6,619	-0.57%
2021/06/24	43	85.13	18	85.13	85.40	25	6,408	0.39%
2021/06/23	23	83.58	35	83.43	85.20	-12	6,305	-0.19%
2021/06/22	19	85.10	14.2	84.06	81.80	4.8	6,205	0.08%
2021/06/21	23	82.25	20	82.82	83.50	3	6,049	0.05%
2021/06/18	57.3	81.69	24	81.19	81.50	33.3	5,942	0.56%
2021/06/17	22	78.77	32	78.82	77.80	-10	5,761	-0.17%
2021/06/16	6	77.90	0	0.00	76.90	6	5,735	0.10%
2021/06/15	4	76.55	3	76.47	77.50	1	5,772	0.02%
2021/06/11	55	74.57	3	74.77	74.70	52	5,727	0.91%
2021/06/10	2	73.80	0	0.00	73.30	2	5,872	0.03%
2021/06/09	1	73.80	0	0.00	73.20	1	5,870	0.02%
2021/06/08	4	76.20	4	74.80	74.60	0	5,857	0.00%
2021/06/07	5	74.70	12	75.10	76.30	-7	5,820	-0.12%
2021/06/04	2	73.80	2	72.85	72.10	0	5,741	0.00%
2021/06/03	3	74.07	4	74.30	73.90	-1	5,719	-0.02%
2021/06/02	6	73.83	2	73.20	74.20	4	5,706	0.07%
2021/06/01	1	74.00	5	74.32	74.90	-4	5,666	-0.07%
2021/05/31	8	73.05	12	73.76	74.20	-4	5,624	-0.07%
2021/05/28	2	71.20	52	72.89	72.60	-50	5,546	-0.90%
2021/05/27	5	69.28	6	70.15	69.80	-1	5,451	-0.02%
2021/05/26	18	70.86	18	69.12	67.80	0	5,361	0.00%
2021/05/25	1	67.30	3	67.23	66.60	-2	5,177	-0.04%
2021/05/21	0.1	64.80	1	63.80	64.00	-0.9	5,230	-0.02%
2021/05/19	2	63.60	2	62.00	63.10	0	5,430	0.00%
2021/05/18	0	0.00	0.4	61.10	63.00	-0.4	5,490	-0.01%
2021/05/17	0.4	57.70	19.1	58.62	57.60	-18.7	5,559	-0.34%
2021/05/14	0	0.00	60	65.51	62.50	-60	5,520	-1.09%
2021/05/13	2	64.80	21	63.12	64.00	-19	5,491	-0.35%
2021/05/12	10	68.50	34	67.14	66.10	-24	5,467	-0.44%
2021/05/11	6	71.42	24	70.12	68.10	-18	5,427	-0.33%
2021/05/10	3	73.60	5	72.00	72.00	-2	5,421	-0.04%
2021/05/07	0	0.00	11	74.59	74.90	-11	5,478	-0.20%
2021/05/06	5	72.02	26	72.47	72.30	-21	5,521	-0.38%
2021/05/05	2	71.80	29	74.40	71.10	-27	5,611	-0.48%
2021/05/04	11	70.59	38	72.30	71.80	-27	5,767	-0.47%
2021/05/03	3	74.33	6	74.70	74.20	-3	5,790	-0.05%
2021/04/29	20.2	77.34	25	75.83	75.70	-4.8	5,855	-0.08%
2021/04/28	9	77.32	5	77.14	78.50	4	5,973	0.07%
2021/04/27	0	0.00	5	77.20	77.20	-5	6,263	-0.08%
2021/04/26	36	77.68	36	78.50	78.90	0	6,979	0.00%
2021/04/23	30	73.88	8	74.91	77.50	22	7,193	0.31%
2021/04/22	117	74.92	23	75.26	73.10	94	7,253	1.30%	大買/
2021/04/21	10	78.06	18	77.28	76.50	-8	7,164	-0.11%
2021/04/20	5	77.50	1	77.00	77.70	4	7,088	0.06%
2021/04/19	66	74.59	9	74.74	76.40	57	7,014	0.81%
2021/04/16	30.1	72.99	15	72.51	74.40	15.1	6,815	0.22%
2021/04/15	33	73.37	136	72.73	71.90	-103	6,707	-1.54%	大賣/鉅額交易
2021/04/14	56	68.50	39	66.87	70.30	17	6,525	0.26%
2021/04/13	20	70.15	22	69.97	69.50	-2	6,467	-0.03%
2021/04/12	50	72.75	60	73.03	71.00	-10	6,414	-0.16%
2021/04/09	17	67.82	1	67.60	67.90	16	6,332	0.25%
2021/04/08	87	69.68	23	69.65	69.00	64	6,434	0.99%
2021/04/07	82	68.78	77	68.82	67.20	5	6,355	0.08%
2021/04/06	6	64.10	4	66.50	66.50	2	6,081	0.03%
2021/04/01	22	60.51	1.2	60.00	60.50	20.8	6,100	0.34%
2021/03/30	33	60.43	13	59.88	60.30	20	6,138	0.33%
2021/03/29	30	59.49	12	59.49	59.60	18	6,071	0.30%
2021/03/26	11	58.74	12	59.18	59.40	-1	6,038	-0.02%
2021/03/25	18	59.39	20	58.97	58.80	-2	6,013	-0.03%
2021/03/24	13	58.58	13	58.79	58.60	0	5,953	0.00%
2021/03/23	15	58.68	35	58.50	58.20	-20	5,917	-0.34%
2021/03/22	20	60.61	21	60.93	60.20	-1	5,817	-0.02%
2021/03/19	63	60.10	31.5	60.29	60.10	31.5	5,686	0.55%
2021/03/18	22	59.86	14.1	58.88	60.60	7.9	5,595	0.14%
2021/03/17	0	0.00	7	58.13	58.20	-7	5,471	-0.13%
2021/03/16	11	58.37	6	58.50	58.80	5	5,433	0.09%
2021/03/12	1	55.20	182	55.30	55.20	-181	5,273	-3.43%	大賣/鉅額交易
2021/03/11	12	55.48	6	55.37	55.60	6	5,259	0.11%
2021/03/10	0	0.00	2	54.00	53.90	-2	5,240	-0.04%
2021/03/08	3	54.47	4	54.75	53.90	-1	5,248	-0.02%
2021/03/05	1	53.60	0	0.00	54.60	1	5,248	0.02%
2021/03/04	0.9	55.10	0	0.00	54.10	0.9	5,258	0.02%
2021/03/03	1	53.30	1	54.50	54.90	0	5,271	0.00%
2021/03/02	2	54.05	3.2	55.60	54.00	-1.2	5,294	-0.02%
2021/02/26	3	55.27	0	0.00	55.50	3	5,296	0.06%
2021/02/25	5	56.18	1	56.70	56.00	4	5,309	0.08%
2021/02/24	3	55.63	3	55.70	55.50	0	5,348	0.00%
2021/02/23	7	57.23	1	58.00	57.00	6	5,341	0.11%
2021/02/22	17.2	59.92	11	59.53	58.80	6.2	5,289	0.12%
2021/02/19	11	57.22	3	57.33	57.40	8	5,130	0.16%
2021/02/18	1	56.20	0	0.00	56.20	1	5,046	0.02%
2021/02/17	102	54.24	3	52.00	55.30	99	4,964	1.99%	大買/
2021/02/05	1	51.00	2	50.50	50.30	-1	4,860	-0.02%
2021/02/04	11	50.94	2	51.50	50.90	9	4,831	0.19%
2021/02/03	6	52.72	5	52.04	51.40	1	4,841	0.02%
2021/02/02	41.1	52.38	6	52.25	52.70	35.1	4,888	0.72%
2021/02/01	51	51.36	1	51.10	51.00	50	4,848	1.03%
2021/01/29	12	53.83	6	54.62	53.00	6	4,785	0.13%
2021/01/28	8.5	56.66	7	56.41	55.60	1.5	4,688	0.03%
2021/01/27	5	57.06	3	56.70	56.80	2	4,582	0.04%
2021/01/26	15.3	56.32	20	57.13	55.30	-4.7	4,442	-0.11%
2021/01/25	26	56.38	2	55.05	55.00	24	4,231	0.57%
2021/01/22	1	54.50	4	55.08	57.40	-3	4,107	-0.07%
2021/01/21	12.1	56.72	6	57.20	56.10	6.1	3,967	0.15%
2021/01/20	39	58.96	35	57.85	58.10	4	3,767	0.11%
2021/01/19	80	60.69	61	60.47	59.30	19	3,400	0.56%
2021/01/18	25	56.37	18	56.89	57.20	7	2,591	0.27%
2021/01/15	2	52.00	3	52.00	52.00	-1	2,213	-0.05%
2021/01/14	1	47.35	21	47.28	47.35	-20	2,041	-0.98%
2021/01/13	2	46.85	1	46.60	46.55	1	2,016	0.05%
2021/01/12	2	47.00	1	46.70	46.05	1	1,997	0.05%
2021/01/11	1	47.30	0	0.00	47.70	1	1,964	0.05%
2021/01/08	1	46.90	0	0.00	46.50	1	1,946	0.05%
2021/01/06	6	48.65	2	47.78	47.00	4	1,872	0.21%
2021/01/05	1	50.20	1	48.80	48.70	0	1,799	0.00%
2021/01/04	4	50.28	6	50.67	49.40	-2	1,749	-0.11%
2020/12/31	41	49.18	33	48.59	49.15	8	1,599	0.50%
2020/12/30	11	47.48	2	46.25	47.20	9	1,403	0.64%
2020/12/29	1	45.00	0	0.00	45.00	1	1,275	0.08%
2020/12/28	33	46.80	29	47.52	45.90	4	1,235	0.32%
2020/12/25	5	46.19	38	45.05	46.70	-33	1,091	-3.02%
2020/12/21	1	41.50	0	0.00	41.75	1	954	0.10%
2020/12/14	0	0.00	1	43.00	43.05	-1	957	-0.10%
2020/12/11	0	0.00	5	42.80	42.70	-5	964	-0.52%
2020/12/10	0	0.00	1	43.20	43.00	-1	960	-0.10%
2020/12/08	1	44.10	0	0.00	43.80	1	918	0.11%
2020/12/04	0	0.00	1	43.35	43.30	-1	892	-0.11%
2020/12/02	2	43.05	5	43.30	43.35	-3	900	-0.33%
2020/12/01	0	0.00	3	43.15	43.25	-3	897	-0.33%
2020/11/30	0	0.00	3	43.03	43.00	-3	896	-0.33%
2020/11/27	6	43.17	0	0.00	43.15	6	900	0.67%
2020/11/26	0	0.00	1	43.05	43.15	-1	994	-0.10%
2020/11/24	0	0.00	4	43.35	43.25	-4	980	-0.41%
2020/11/23	20	43.55	0	0.00	43.55	20	949	2.11%
2020/11/20	4	43.01	2	41.90	42.60	2	878	0.23%
2020/11/19	0	0.00	2	42.00	41.80	-2	834	-0.24%
2020/11/18	0	0.00	1	41.90	41.70	-1	838	-0.12%
2020/11/16	0	0.00	3	41.80	41.00	-3	844	-0.36%
2020/11/11	0	0.00	2	40.95	41.50	-2	845	-0.24%
2020/11/10	2	42.55	21	41.19	41.70	-19	818	-2.32%
2020/11/09	10	39.75	0	0.00	40.25	10	737	1.36%
2020/10/23	1	38.95	7	39.25	39.20	-6	868	-0.69%
2020/10/21	2	39.23	0	0.00	39.25	2	894	0.22%
2020/10/14	15	38.60	0	0.00	38.60	15	928	1.62%
2020/10/12	0	0.00	20	39.10	38.80	-20	951	-2.10%
2020/10/08	0	0.00	10	39.55	39.40	-10	960	-1.04%
2020/09/25	0	0.00	1	39.70	38.60	-1	1,232	-0.08%
2020/09/23	0	0.00	1	40.80	40.50	-1	1,391	-0.07%
2020/09/21	16	42.55	0	0.00	42.15	16	1,517	1.05%
2020/09/18	6	42.23	0	0.00	42.20	6	1,514	0.40%
2020/09/16	10	42.20	0	0.00	42.05	10	1,518	0.66%
2020/09/10	0	0.00	1	41.95	41.00	-1	1,515	-0.07%
2020/09/08	1	41.10	0	0.00	41.35	1	1,555	0.06%
2020/09/07	6	42.97	0	0.00	41.70	6	1,561	0.38%
2020/09/04	0	0.00	2	40.58	41.05	-2	1,547	-0.13%
2020/09/03	0	0.00	0	41.50	41.30	0	1,547	0.00%
2020/09/02	5	42.27	1	42.05	41.90	4	1,563	0.26%
2020/09/01	24	43.94	2	44.35	42.85	22	1,551	1.42%
2020/08/31	7	43.21	0	0.00	43.60	7	1,445	0.48%
2020/08/24	0	0.00	2	40.48	40.40	-2	1,425	-0.14%
2020/08/19	1	41.40	0	0.00	40.60	1	1,577	0.06%
2020/08/07	0	0.00	1	41.90	41.85	-1	1,575	-0.06%
2020/08/06	1	42.20	0	0.00	42.40	1	1,575	0.06%
2020/08/05	0	0.00	1	41.45	41.45	-1	1,529	-0.07%
2020/08/04	1	41.60	0	0.00	41.45	1	1,539	0.06%
2020/07/28	1	40.00	0	0.00	39.30	1	1,558	0.06%
2020/07/23	1	43.00	0	0.00	43.15	1	1,542	0.06%
2020/07/20	20	43.30	0	0.00	42.50	20	1,532	1.31%
2020/07/10	0	0.00	10	44.75	44.80	-10	1,598	-0.63%
2020/07/09	10	46.05	0	0.00	46.35	10	1,572	0.64%
2020/07/08	1	47.70	5	48.50	47.65	-4	1,532	-0.26%
2020/07/07	5	44.90	0	0.00	44.90	5	1,417	0.35%
2020/07/02	34	45.49	34	45.67	45.50	0	1,349	0.00%
2020/07/01	20	43.46	10	45.40	45.80	10	1,203	0.83%
2020/06/16	1	43.05	0	0.00	42.45	1	1,120	0.09%
2020/06/09	1	42.50	0	0.00	42.05	1	1,108	0.09%
2020/06/03	0	0.00	4	41.05	41.85	-4	1,058	-0.38%
2020/05/28	4	41.95	28	44.57	41.55	-24	1,015	-2.36%
2020/05/27	0	0.00	11	40.29	43.15	-11	895	-1.23%
2020/05/26	4	39.34	0	0.00	39.25	4	845	0.47%
2020/05/22	1	39.45	0	0.00	39.50	1	829	0.12%
2020/05/20	0	0.00	20	38.91	39.00	-20	810	-2.47%
2020/05/12	1	38.65	0	0.00	38.80	1	747	0.13%
2020/05/08	1	39.00	0	0.00	39.00	1	726	0.14%
2020/05/06	0	0.00	2	38.10	37.90	-2	697	-0.29%
2020/04/28	0	0.00	1	38.00	37.75	-1	711	-0.14%
2020/04/17	29	38.42	2	37.45	37.50	27	727	3.71%
2020/04/16	32	36.75	4	36.80	38.00	28	692	4.04%
2020/04/09	1	33.15	0	0.00	32.60	1	658	0.15%
2020/04/06	2	30.30	0	0.00	30.00	2	742	0.27%
2020/02/26	0	0.00	1	42.60	42.25	-1	874	-0.11%
2020/02/24	0	0.00	1	42.65	42.60	-1	877	-0.11%
2020/02/20	0	0.00	3	43.53	43.40	-3	891	-0.34%
2020/02/19	0	0.00	3	43.35	43.40	-3	895	-0.34%
2020/02/17	1	43.35	0	0.00	43.25	1	916	0.11%
2020/02/13	1	43.60	0	0.00	43.50	1	942	0.11%
2020/02/06	1	44.15	0	0.00	44.00	1	1,021	0.10%
2020/02/05	1	43.90	0	0.00	43.70	1	1,032	0.10%
2020/01/31	1	45.30	0	0.00	44.85	1	1,149	0.09%
2020/01/20	1	49.60	0	0.00	49.45	1	1,191	0.08%
2020/01/10	1	47.35	0	0.00	48.15	1	1,538	0.06%
2020/01/08	1	47.05	0	0.00	46.80	1	1,761	0.06%
2020/01/06	1	48.30	3	48.37	48.30	-2	1,806	-0.11%
2020/01/03	1	48.70	0	0.00	48.25	1	1,817	0.06%
2020/01/02	2	49.40	0	0.00	49.50	2	1,818	0.11%
2019/12/31	3	49.68	0	0.00	49.50	3	1,829	0.16%
2019/12/30	4	51.00	5	51.24	51.30	-1	1,827	-0.05%
2019/12/26	1	49.70	0	0.00	49.70	1	1,904	0.05%
2019/12/23	0	0.00	1	48.85	48.60	-1	2,013	-0.05%
2019/12/19	0	0.00	3	49.93	50.20	-3	1,998	-0.15%
2019/12/17	5	49.52	0	0.00	49.65	5	1,973	0.25%
2019/12/06	0	0.00	1	46.30	46.70	-1	1,873	-0.05%
2019/12/03	1	45.95	0	0.00	45.95	1	1,855	0.05%
2019/12/02	0	0.00	12	45.79	46.25	-12	1,836	-0.65%
2019/11/29	2	48.80	0	0.00	47.70	2	1,801	0.11%
2019/11/28	2	50.10	0	0.00	49.50	2	1,769	0.11%
2019/11/27	12	49.53	2	49.00	49.70	10	1,755	0.57%
2019/11/20	0	0.00	1	48.50	48.65	-1	1,730	-0.06%
2019/11/14	1	48.00	0	0.00	47.85	1	1,704	0.06%
2019/11/12	0	0.00	1	48.05	48.00	-1	1,674	-0.06%
2019/11/07	0	0.00	1	48.50	48.30	-1	1,637	-0.06%
2019/11/05	2	50.10	0	0.00	50.00	2	1,584	0.13%
2019/11/04	1	51.60	0	0.00	50.80	1	1,566	0.06%
2019/11/01	0	0.00	2	51.70	51.30	-2	1,553	-0.13%
2019/10/31	2	53.50	3.1	51.85	51.10	-1.1	1,542	-0.07%
2019/10/30	0	0.00	1	51.40	52.30	-1	1,468	-0.07%
2019/10/29	2	50.60	1	50.80	51.20	1	1,417	0.07%
2019/10/25	4	52.03	4	50.30	50.20	0	1,347	0.00%
2019/10/24	0	0.00	1	50.70	51.40	-1	1,297	-0.08%
2019/10/23	1	51.30	3	51.43	50.70	-2	1,269	-0.16%
2019/10/22	3	51.27	3	51.37	51.80	0	1,196	0.00%
2019/10/18	0	0.00	5	48.15	48.20	-5	992	-0.50%
2019/10/17	6	48.16	3	47.87	48.20	3	963	0.31%
2019/10/16	2	48.13	15	48.37	47.10	-13	886	-1.47%
2019/10/15	1	46.70	0	0.00	46.55	1	735	0.14%
2019/10/14	11	46.65	0	0.00	46.40	11	722	1.52%
2019/10/04	0	0.00	1.1	45.86	45.90	-1.1	648	-0.18%
2019/10/03	3	45.03	4	46.09	46.10	-1	645	-0.15%
2019/10/02	8	46.19	7	46.47	45.90	1	602	0.17%
2019/10/01	0.1	45.10	2	44.28	45.20	-1.9	506	-0.37%
2019/09/27	5	43.66	5	43.79	43.20	0	464	0.00%
2019/09/26	0.2	42.70	0	0.00	42.65	0.2	416	0.04%
2019/08/26	0	0.00	2	39.68	39.45	-2	432	-0.46%
2019/08/07	0.1	38.50	2	39.00	38.75	-1.9	432	-0.44%
2019/07/31	1	40.90	0	0.00	40.80	1	453	0.22%
2019/07/23	0	0.00	20	41.80	41.90	-20	476	-4.20%
2019/07/12	0	0.00	8	41.80	41.80	-8	549	-1.46%
2019/07/10	3	42.63	16	42.13	42.25	-13	707	-1.84%
2019/07/09	26	41.08	0	0.00	42.05	26	697	3.73%
2019/07/04	14	40.56	0	0.00	40.25	14	684	2.05%
2019/06/28	5	39.50	0	0.00	39.40	5	659	0.76%
2019/06/05	0.1	40.10	0	0.00	40.30	0.1	867	0.01%
2019/05/06	0	0.00	2	44.65	44.35	-2	1,203	-0.17%
2019/04/30	2	45.35	0	0.00	45.75	2	1,206	0.17%
2019/04/29	1	45.00	0	0.00	44.95	1	1,240	0.08%
2019/04/26	0	0.00	2	46.30	46.00	-2	1,288	-0.16%
2019/04/25	2	47.20	0	0.00	46.70	2	1,295	0.15%
2019/04/24	0	0.00	3	46.75	46.60	-3	1,320	-0.23%
2019/04/18	1	48.45	0	0.00	46.70	1	1,407	0.07%
2019/04/17	2	48.83	0	0.00	47.90	2	1,381	0.14%
2019/04/16	0	0.00	4	46.44	47.50	-4	1,295	-0.31%
2019/04/10	0	0.00	1	45.35	45.55	-1	1,227	-0.08%
2019/04/09	0	0.00	2	44.95	44.95	-2	1,218	-0.16%
2019/04/02	0	0.00	2	44.18	44.20	-2	1,273	-0.16%
2019/04/01	2	43.75	1	44.15	43.60	1	1,283	0.08%
2019/03/29	2	43.93	0	0.00	43.85	2	1,277	0.16%
2019/03/27	2.2	44.58	1	44.55	44.80	1.2	1,263	0.10%
2019/03/25	1	44.40	1	44.80	44.90	0	1,257	0.00%
2019/03/22	2	45.60	0	0.00	45.30	2	1,275	0.16%
2019/03/21	2	46.85	2	46.78	46.50	0	1,259	0.00%
2019/03/20	2	46.18	1	46.35	46.20	1	1,219	0.08%
2019/03/14	0	0.00	4	45.88	45.75	-4	1,150	-0.35%
2019/03/08	0	0.00	1	45.25	45.30	-1	1,178	-0.08%
2019/03/07	1	44.85	0	0.00	44.80	1	1,219	0.08%
2019/03/06	1	44.90	5	45.32	45.35	-4	1,261	-0.32%
2019/03/04	2	44.43	0	0.00	44.55	2	1,344	0.15%
2019/02/27	1	44.75	0	0.00	44.75	1	1,342	0.07%
2019/02/26	2	45.10	0	0.00	45.00	2	1,340	0.15%
2019/02/25	2	45.30	2	45.80	46.10	0	1,337	0.00%
2019/02/22	1	46.20	0	0.00	45.65	1	1,338	0.07%
2019/02/21	52	46.60	3	46.93	46.60	49	1,333	3.67%
2019/02/20	2	46.40	4	46.43	46.40	-2	1,302	-0.15%
2019/02/19	1	44.45	0	0.00	44.45	1	1,240	0.08%
2019/02/14	2	45.78	0	0.00	45.80	2	1,214	0.16%
2019/02/13	1	47.10	0	0.00	46.20	1	1,206	0.08%
2019/02/11	0	0.00	1	45.50	45.70	-1	1,142	-0.09%
2019/01/21	0	0.00	1	46.30	46.05	-1	1,090	-0.09%
2019/01/18	4	46.10	3	46.55	46.65	1	1,079	0.09%
2019/01/16	1	44.95	5	44.50	44.95	-4	1,020	-0.39%
2019/01/15	0	0.00	1	45.60	45.85	-1	991	-0.10%
2019/01/14	1	44.30	3.2	44.49	45.40	-2.2	953	-0.23%
2019/01/11	1	43.70	0	0.00	43.25	1	904	0.11%
2019/01/03	1	43.00	0	0.00	42.25	1	866	0.12%
2018/12/27	0	0.00	13	43.63	43.10	-13	852	-1.52%
2018/12/26	1	44.60	0	0.00	42.85	1	846	0.12%
2018/12/24	0	0.00	1	42.95	42.95	-1	815	-0.12%
2018/12/20	3	42.00	0	0.00	41.50	3	845	0.35%
2018/12/19	1	42.45	0	0.00	42.45	1	842	0.12%
2018/12/13	4	44.10	0	0.00	44.00	4	791	0.51%
2018/12/06	6	41.75	0	0.00	42.00	6	772	0.78%
2018/12/04	0	0.00	1	45.80	45.65	-1	748	-0.13%
2018/12/03	6	46.99	0	0.00	47.15	6	739	0.81%
2018/11/29	3	44.95	5	44.90	44.40	-2	663	-0.30%
2018/11/28	6	44.03	4	44.03	43.70	2	613	0.33%
2018/11/19	11	41.18	11	42.04	42.10	0	467	0.00%
2018/10/26	19	38.63	10	39.70	37.65	9	622	1.45%
2018/10/25	0	0.00	9	38.55	38.55	-9	597	-1.51%
2018/10/05	0	0.00	2	46.60	44.10	-2	545	-0.37%
2018/10/04	0	0.00	1	48.20	47.40	-1	532	-0.19%
2018/10/03	0	0.00	2	49.23	48.70	-2	526	-0.38%
2018/10/02	6	50.82	4	50.45	50.00	2	519	0.38%
2018/10/01	14	49.24	10	49.01	50.40	4	495	0.81%
2018/09/27	0.2	45.40	0	0.00	45.65	0.2	458	0.03%
2018/09/17	1	45.70	0	0.00	45.75	1	482	0.21%
2018/08/31	0	0.00	1	49.15	49.25	-1	486	-0.21%
2018/08/10	1	51.80	1	52.00	51.50	0	501	0.00%
2018/08/08	1	54.80	0	0.00	53.70	1	497	0.20%
2018/08/03	4	51.20	4	51.30	52.00	0	416	0.00%
2018/07/27	0.2	47.75	0	0.00	47.70	0.2	358	0.05%
2018/07/23	0.2	49.00	0	0.00	47.30	0.2	369	0.05%
2018/07/18	0	48.90	0	0.00	48.80	0	388	0.01%
2018/07/13	0.1	48.70	2	48.30	48.70	-1.9	407	-0.47%
2018/07/06	0	0.00	3	47.35	47.90	-3	471	-0.64%
2018/06/14	0	0.00	2	54.90	55.10	-2	520	-0.38%
2018/06/13	2	54.60	0	0.00	54.50	2	524	0.38%
2018/06/06	1	55.10	1	55.10	55.20	0	515	0.00%
2018/05/30	0	0.00	3	56.30	56.30	-3	506	-0.59%
2018/05/22	0	0.00	2	54.30	53.50	-2	579	-0.34%
2018/05/18	0	0.00	2	53.40	53.60	-2	616	-0.32%
2018/05/16	0	0.00	2	53.90	53.10	-2	655	-0.30%
2018/04/27	5	50.62	5	50.48	50.50	0	801	0.00%
2018/04/26	0	0.00	1	51.40	50.60	-1	807	-0.12%
2018/04/25	1	51.20	0	0.00	51.20	1	812	0.12%
2018/04/16	0	0.00	2	57.00	57.00	-2	827	-0.24%
2018/04/11	2	57.30	0	0.00	56.80	2	837	0.24%
2018/03/30	0	0.00	1	53.20	53.00	-1	837	-0.12%
2018/03/26	0	0.00	1	53.00	53.60	-1	853	-0.12%
2018/03/14	0	0.00	2	56.75	56.50	-2	972	-0.21%
2018/03/09	2	55.60	0	0.00	55.60	2	1,037	0.19%
2018/03/06	0	0.00	2	55.30	55.40	-2	1,184	-0.17%
2018/03/01	0	0.00	1	55.60	56.50	-1	1,261	-0.08%
2018/02/27	0	0.00	10	56.35	56.50	-10	1,265	-0.79%
2018/02/23	5	55.20	3	54.37	54.50	2	1,284	0.16%
2018/02/22	5	53.40	2	52.40	53.40	3	1,313	0.23%
2018/02/21	2.2	51.64	0	0.00	52.20	2.2	1,316	0.17%
2018/02/12	1	49.40	0	0.00	50.30	1	1,319	0.08%
2018/02/09	1	48.60	3	49.17	48.80	-2	1,322	-0.15%
2018/02/07	5	52.04	0	0.00	51.60	5	1,324	0.38%
2018/02/06	0	0.00	3	51.77	50.70	-3	1,330	-0.23%
2018/01/31	1	58.00	0	0.00	58.10	1	1,378	0.07%
2018/01/25	1	60.90	0	0.00	60.70	1	1,474	0.07%
2018/01/16	0	0.00	2	63.10	62.50	-2	1,947	-0.10%
2018/01/12	2	62.60	0	0.00	62.10	2	2,462	0.08%
2018/01/11	1	61.30	0	0.00	61.60	1	2,596	0.04%