健和興 (3003)-群益金鼎-崇德券商分點個股進出

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
79.5
漲跌
▼1.0
漲幅
-1.24%
成交量
499張
產業
上市電子零組件類股
648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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/06/04	0	0.00	1	80.50	80.70	-1	799	-0.13%
2024/05/30	1	81.30	1	81.50	80.90	0	795	0.00%
2024/05/22	0	0.00	2	79.55	79.20	-2	725	-0.28%
2024/05/20	0	0.00	0	79.20	79.80	0	719	0.00%
2024/05/17	0	0.00	1	77.60	77.80	-1	700	-0.14%
2024/05/15	0	0.00	2	78.80	79.00	-2	702	-0.28%
2024/05/13	1	79.50	0	0.00	79.50	1	679	0.15%
2024/05/10	1	78.60	0	0.00	78.90	1	666	0.15%
2024/05/09	1	79.50	0	0.00	79.00	1	653	0.15%
2024/05/08	0	0.00	1	77.80	78.00	-1	628	-0.16%
2024/05/07	1	77.80	3	77.50	78.00	-2	615	-0.32%
2024/05/06	2	76.90	0	0.00	76.60	2	583	0.34%
2024/05/03	0	0.00	0.1	75.80	76.00	-0.1	565	-0.01%
2024/05/02	0	0.00	0.1	75.10	76.00	-0.1	553	-0.01%
2024/04/30	1	76.20	4	77.28	75.80	-3	540	-0.55%
2024/04/29	2.1	75.58	5.1	76.65	75.90	-3.1	513	-0.60%
2024/04/26	0.1	73.70	3	74.30	73.50	-3	469	-0.63%
2024/04/25	0.1	71.96	0	0.00	71.80	0.1	431	0.02%
2024/04/23	0	0.00	0	70.70	71.20	0	423	-0.01%
2024/04/22	0	73.18	0.1	72.60	72.00	-0.1	413	-0.02%
2024/04/19	0.1	71.00	0	0.00	70.80	0.1	376	0.03%
2024/04/15	0	0.00	0	70.10	70.20	0	314	0.00%
2024/04/09	0	68.20	0	0.00	68.10	0	292	0.01%
2024/04/02	0	0.00	0	69.20	68.70	0	289	0.00%
2024/03/21	0	70.00	0	0.00	69.90	0	288	0.00%
2024/03/14	0	0.00	2	68.70	68.50	-2	293	-0.68%
2024/03/08	0.1	68.70	0	0.00	68.40	0.1	303	0.03%
2024/03/05	0.1	70.50	0	0.00	70.60	0.1	297	0.03%
2024/02/29	0	0.00	0.7	70.90	71.10	-0.7	294	-0.22%
2024/02/20	0	71.70	0	0.00	71.50	0	279	0.00%
2024/02/19	0	0.00	2	72.50	72.50	-2	277	-0.72%
2024/02/01	0	68.60	0	0.00	68.70	0	246	0.01%
2024/01/17	0	68.90	0	0.00	68.10	0	265	0.01%
2024/01/16	0.1	69.90	0	0.00	69.50	0.1	263	0.04%
2024/01/09	0	70.10	0	0.00	69.90	0	294	0.00%
2024/01/04	2	71.00	0	0.00	71.00	2	300	0.66%
2023/12/27	0	71.90	0	0.00	71.90	0	312	0.00%
2023/12/04	0	0.00	0.1	72.90	72.80	-0.1	427	-0.03%
2023/12/01	0	0.00	0	72.80	72.80	0	434	0.00%
2023/11/21	0	71.30	0	0.00	71.10	0	485	0.00%
2023/10/30	0	0.00	1	68.70	68.40	-1	583	-0.17%
2023/10/17	1	71.80	0	0.00	71.00	1	724	0.14%
2023/09/15	2	74.90	2	75.25	74.80	0	1,207	0.00%
2023/09/14	3	73.57	1	73.60	74.20	2	1,178	0.17%
2023/09/04	0	0.00	0.3	72.42	72.70	-0.3	1,717	-0.02%
2023/09/01	0.2	73.13	0	0.00	72.20	0.2	1,838	0.01%
2023/08/31	0.1	73.45	0	0.00	73.40	0.1	1,845	0.01%
2023/08/21	0.2	71.60	0	0.00	71.00	0.2	2,056	0.01%
2023/08/18	1	71.50	0	0.00	71.50	1	2,102	0.05%
2023/08/14	1	70.60	0	0.00	70.90	1	2,427	0.04%
2023/08/11	0.2	72.50	0	0.00	72.00	0.2	2,439	0.01%
2023/08/10	3	74.00	2	74.10	73.20	1	2,444	0.04%
2023/08/07	0.2	76.40	0	0.00	76.50	0.2	2,434	0.01%
2023/08/02	8	76.90	0	0.00	76.40	8	2,442	0.33%
2023/07/31	1	78.60	0	0.00	78.60	1	2,444	0.04%
2023/07/28	3	81.33	16.1	80.32	80.00	-13.1	2,431	-0.54%
2023/07/24	6.5	76.91	0	0.00	76.10	6.5	2,373	0.27%
2023/07/10	1	82.10	0	0.00	81.90	1	2,630	0.04%
2023/07/07	0	0.00	2	83.10	82.00	-2	2,634	-0.08%
2023/06/30	0	0.00	1	84.10	82.80	-1	2,531	-0.04%
2023/06/28	0.3	81.30	0	0.00	80.50	0.3	2,482	0.01%
2023/06/27	0	0.00	1	81.70	81.50	-1	2,465	-0.04%
2023/06/26	2	84.50	2	85.35	83.50	0	2,435	0.00%
2023/06/21	1	86.10	1	86.00	87.70	0	2,370	0.00%
2023/06/20	0	0.00	1	84.50	84.70	-1	2,288	-0.04%
2023/06/19	0.3	83.14	5	82.80	83.10	-4.8	2,263	-0.21%
2023/06/16	0	0.00	1	84.90	84.30	-1	2,236	-0.04%
2023/06/14	1	84.00	3	85.30	84.50	-2	2,193	-0.09%
2023/06/13	0	0.00	1	87.60	87.20	-1	2,124	-0.05%
2023/06/12	12	86.89	4	85.50	87.60	8	2,033	0.39%
2023/06/09	4	84.20	3.3	84.49	84.90	0.7	1,871	0.04%
2023/06/08	1	82.70	0	0.00	81.80	1	1,754	0.06%
2023/06/07	0	0.00	1	82.70	84.20	-1	1,702	-0.06%
2023/06/05	1	81.00	1	81.20	80.60	0	1,604	0.00%
2023/06/02	1	81.90	0	0.00	81.00	1	1,579	0.06%
2023/06/01	0.1	80.00	2	80.80	80.70	-1.9	1,520	-0.12%
2023/05/31	10	79.10	0	0.00	79.50	10	1,483	0.67%
2023/05/30	0	0.00	1	78.60	78.20	-1	1,469	-0.07%
2023/05/25	3	80.77	3	80.17	80.10	0	1,401	0.00%
2023/05/23	1	78.80	0	0.00	78.80	1	1,309	0.08%
2023/05/22	2	78.75	0	0.00	78.30	2	1,294	0.15%
2023/05/19	2	82.35	4	79.95	78.60	-2	1,267	-0.16%
2023/05/18	6	80.03	1	81.00	82.30	5	1,118	0.45%
2023/04/24	0	75.80	0	76.30	75.80	0	829	0.00%
2023/04/21	2	79.65	2	76.30	76.30	0	814	0.00%
2023/04/20	2	80.10	1.2	78.47	78.30	0.8	772	0.10%
2023/04/19	1	80.00	1	79.40	79.20	0	709	0.00%
2023/04/17	0	0.00	0.5	78.73	78.40	-0.5	581	-0.09%
2023/04/14	0	77.75	0	0.00	77.80	0	535	0.00%
2023/04/13	0	0.00	0.2	75.60	74.20	-0.2	452	-0.04%
2023/04/07	0.2	70.10	0	0.00	70.00	0.2	388	0.05%
2023/03/23	0	71.60	0	0.00	71.70	0	379	0.01%
2023/03/13	0	0.00	0	71.60	71.80	0	385	0.00%
2023/03/09	0	75.80	0.2	76.40	75.60	-0.2	383	-0.05%
2023/01/31	0	0.00	1	71.00	71.20	-1	451	-0.22%
2023/01/12	1	68.80	0	0.00	68.70	1	468	0.21%
2022/12/20	0	0.00	1	69.90	69.80	-1	625	-0.16%
2022/12/05	1	75.80	0	0.00	75.80	1	783	0.13%
2022/12/02	0	0.00	2	75.50	75.00	-2	784	-0.25%
2022/12/01	0	0.00	3	75.00	74.70	-3	786	-0.38%
2022/11/30	0	0.00	1	73.70	73.70	-1	828	-0.12%
2022/11/29	1	74.00	0	0.00	74.00	1	841	0.12%
2022/11/25	0	0.00	1	74.20	73.10	-1	856	-0.12%
2022/11/24	2	73.85	1	73.00	73.60	1	862	0.12%
2022/11/16	1	72.40	1	72.50	72.20	0	1,103	0.00%
2022/11/04	0	0.00	0	70.80	70.90	0	1,271	0.00%
2022/11/03	0	70.20	0	0.00	70.80	0	1,279	0.00%
2022/10/25	1	66.60	0	0.00	66.70	1	1,398	0.07%
2022/10/13	1	67.90	0	0.00	66.70	1	1,736	0.06%
2022/10/12	1	69.60	1	69.30	70.00	0	1,793	0.00%
2022/10/11	0	0.00	0.1	70.30	69.80	-0.1	1,907	0.00%
2022/10/05	0	0.00	3	72.00	72.00	-3	1,942	-0.15%
2022/10/04	0	0.00	1	72.20	72.80	-1	1,940	-0.05%
2022/10/03	1	70.20	0	0.00	70.70	1	1,937	0.05%
2022/09/30	1	70.50	1	71.30	71.30	0	1,941	0.00%
2022/09/29	1	71.80	0	0.00	70.70	1	1,945	0.05%
2022/09/27	0	0.00	1	73.40	73.70	-1	1,945	-0.05%
2022/09/26	3.2	73.49	1	72.50	71.70	2.2	1,948	0.11%
2022/09/23	0.2	77.00	0	0.00	76.50	0.2	1,941	0.01%
2022/09/16	3	80.17	1.3	81.49	79.40	1.7	1,934	0.09%
2022/09/12	0	0.00	2	78.50	78.60	-2	1,893	-0.11%
2022/09/07	0	0.00	1	75.30	75.50	-1	1,919	-0.05%
2022/09/06	2.3	76.57	1	79.20	76.60	1.3	1,913	0.07%
2022/09/02	1	82.10	1	82.50	82.10	0	1,864	0.00%
2022/08/29	0	0.00	1	83.80	82.50	-1	1,841	-0.05%
2022/08/26	1	87.80	0	0.00	86.60	1	1,785	0.06%
2022/08/25	1	85.40	1	85.90	86.30	0	1,696	0.00%
2022/08/24	1	82.10	1	83.60	82.00	0	1,636	0.00%
2022/08/22	1	82.60	0	0.00	82.70	1	1,656	0.06%
2022/08/19	1	83.90	0	0.00	83.90	1	1,651	0.06%
2022/08/17	0	0.00	1	85.00	83.60	-1	1,640	-0.06%
2022/08/16	2	84.75	0	0.00	84.80	2	1,622	0.12%
2022/08/15	0	0.00	1.4	83.51	84.60	-1.4	1,585	-0.09%
2022/08/12	1	82.60	0	0.00	82.60	1	1,528	0.07%
2022/08/11	1	82.00	0	0.00	83.40	1	1,512	0.07%
2022/08/09	0.2	81.60	0	0.00	81.80	0.2	1,524	0.01%
2022/08/03	0.2	81.20	0	0.00	80.30	0.2	1,472	0.01%
2022/07/26	0	0.00	1	79.70	80.00	-1	1,295	-0.08%
2022/07/22	1	82.20	0	0.00	80.60	1	1,250	0.08%
2022/07/19	0	0.00	1	80.50	81.90	-1	1,107	-0.09%
2022/07/18	3	79.30	4	80.50	81.40	-1	1,043	-0.10%
2022/07/15	0	76.30	0	0.00	77.40	0	939	0.00%
2022/06/22	0	0.00	1	73.20	73.10	-1	1,121	-0.09%
2022/05/10	0.1	69.30	0	0.00	69.40	0.1	1,219	0.01%
2022/04/28	2	72.70	2	72.30	72.50	0	1,236	0.00%
2022/04/22	0.1	79.80	0	0.00	79.40	0.1	1,202	0.01%
2022/04/21	2	80.40	2	80.80	80.20	0	1,207	0.00%
2022/04/18	0.1	78.90	0	0.00	78.60	0.1	1,208	0.01%
2022/04/14	1.1	78.38	0	0.00	79.20	1.1	1,221	0.09%
2022/04/13	2	78.70	0	0.00	78.70	2	1,228	0.16%
2022/04/08	1	82.90	0	0.00	82.70	1	1,213	0.08%
2022/04/01	0	0.00	0	85.60	86.10	0	1,197	0.00%
2022/03/30	0	87.50	0	0.00	87.50	0	1,227	0.00%
2022/03/29	1	89.90	1	88.80	87.20	0	1,271	0.00%
2022/03/28	1	88.40	1	89.20	89.30	0	1,241	0.00%
2022/03/23	0	0.00	1	84.40	83.80	-1	1,088	-0.09%
2022/03/09	0	0.00	1	83.00	82.60	-1	1,204	-0.08%
2022/03/08	1.1	83.81	0	0.00	81.50	1.1	1,217	0.09%
2022/03/01	1	91.80	0	0.00	90.30	1	1,302	0.08%
2022/02/24	0	0.00	0	89.10	86.10	0	1,343	0.00%
2022/02/23	0	90.00	0	0.00	89.70	0	1,352	0.00%
2022/02/07	0	0.00	24	84.96	85.70	-24	2,226	-1.08%
2022/01/26	0	0.00	1	82.10	82.10	-1	2,318	-0.04%
2022/01/19	0	0.00	3	87.20	86.70	-3	3,149	-0.10%
2022/01/17	3	87.50	4	87.50	88.30	-1	3,686	-0.03%
2022/01/13	2	87.20	0	0.00	87.00	2	3,974	0.05%
2022/01/12	0.3	88.13	0	0.00	87.30	0.3	4,288	0.01%
2022/01/11	1.4	89.41	0	0.00	88.00	1.4	4,422	0.03%
2022/01/10	5	89.24	0	0.00	89.00	5	4,449	0.11%
2022/01/07	1.3	91.09	1	89.90	89.60	0.3	4,486	0.01%
2022/01/06	1	91.10	0	0.00	91.10	1	4,484	0.02%
2022/01/05	0	91.00	0	0.00	90.80	0	4,490	0.00%
2022/01/04	0.3	91.90	0	0.00	91.70	0.3	4,498	0.01%
2022/01/03	1	91.10	0	0.00	91.10	1	4,527	0.02%
2021/12/30	1	91.90	0	0.00	91.70	1	4,579	0.02%
2021/12/27	2	92.20	0	0.00	92.10	2	4,659	0.04%
2021/12/24	2	93.90	0	0.00	93.00	2	4,689	0.04%
2021/12/23	0	0.00	6	94.40	95.10	-6	4,678	-0.13%
2021/12/21	0	91.30	0	0.00	91.50	0	4,693	0.00%
2021/12/20	1	91.30	0	0.00	91.20	1	4,752	0.02%
2021/12/17	4	92.70	0	92.00	92.20	4	4,817	0.08%
2021/12/16	0	0.00	2	93.70	93.80	-2	4,912	-0.04%
2021/12/15	0	92.00	3	91.53	91.80	-3	4,935	-0.06%
2021/12/14	0.1	90.00	1	90.10	89.60	-1	4,994	-0.02%
2021/12/10	0	0.00	2	93.60	93.40	-2	4,993	-0.04%
2021/12/09	0	0.00	2	94.00	93.00	-2	5,006	-0.04%
2021/12/02	1	92.90	0	0.00	92.00	1	5,330	0.02%
2021/12/01	0	0.00	6	93.38	93.70	-6	5,527	-0.11%
2021/11/30	4	92.38	6	92.42	93.30	-2	5,552	-0.04%
2021/11/29	10.1	88.52	10	91.15	91.80	0	5,632	0.00%
2021/11/26	2	91.85	0	92.70	91.10	2	5,643	0.04%
2021/11/25	2.1	93.88	2	94.70	93.60	0.1	5,682	0.00%
2021/11/24	3	92.90	1	93.21	93.60	2	5,749	0.03%
2021/11/23	9	94.48	0.1	94.70	94.50	8.9	5,933	0.15%
2021/11/22	14	96.84	1	96.80	96.40	13	6,085	0.21%
2021/11/19	2	98.89	15	100.50	97.60	-13	6,495	-0.20%
2021/11/18	16.1	100.15	0	100.00	99.90	16.1	6,829	0.24%
2021/11/17	1	98.80	2	99.65	98.30	-1	6,955	-0.01%
2021/11/16	1	99.00	1	99.60	97.60	0	6,985	0.00%
2021/11/15	1	98.01	0	98.40	100.50	1	6,924	0.01%
2021/11/12	0	97.10	0	96.00	97.40	0	6,955	0.00%
2021/11/11	0	94.80	0	0.00	94.20	0	6,996	0.00%
2021/11/10	1	95.70	0	0.00	95.50	1	7,004	0.01%
2021/11/09	0	96.60	3	96.53	96.40	-3	7,025	-0.04%
2021/11/08	2	94.20	0	0.00	94.10	2	6,991	0.03%
2021/11/05	0.2	96.35	2	95.36	96.00	-1.8	6,994	-0.03%
2021/11/04	1	98.68	6	98.80	96.40	-5	6,983	-0.07%
2021/11/03	7	98.23	1	98.00	97.60	6	7,054	0.09%
2021/11/02	4	99.47	4	98.84	98.20	0	7,103	0.00%
2021/11/01	1	98.03	6	100.44	101.50	-5	6,882	-0.07%
2021/10/29	1	96.11	10	96.11	96.90	-9	6,737	-0.13%
2021/10/28	10	94.37	1	94.80	94.20	9	6,634	0.14%
2021/10/27	0	0.00	0	98.00	97.50	0	6,530	0.00%
2021/10/26	9	99.74	3	101.50	97.80	6	6,410	0.09%
2021/10/25	1	98.20	0	97.70	98.40	1	6,101	0.02%
2021/10/22	0	0.00	1	94.60	95.90	-1	6,001	-0.02%
2021/10/21	1	97.24	0	97.70	94.90	1	5,997	0.02%
2021/10/20	8	97.04	16	96.74	96.60	-8	5,837	-0.14%
2021/10/19	6	92.38	10	93.82	93.00	-4	5,619	-0.07%
2021/10/18	4	89.65	8	89.74	88.80	-4	5,620	-0.07%
2021/10/15	1	87.91	6	89.30	88.20	-5	5,723	-0.09%
2021/10/14	0	0.00	0.1	84.40	85.50	-0.1	5,783	0.00%
2021/10/13	5	85.40	0	0.00	85.00	5	5,824	0.09%
2021/10/08	0	0.00	0.1	89.30	89.70	-0.1	5,993	0.00%
2021/10/07	0	0.00	2	89.75	89.70	-2	6,080	-0.03%
2021/10/06	2	85.45	0	0.00	84.80	2	6,403	0.03%
2021/10/05	2	82.35	2	82.65	84.50	0	6,616	0.00%
2021/10/01	5	83.88	2	84.00	84.00	3	6,721	0.04%
2021/09/30	3	87.00	0	0.00	87.80	3	6,777	0.04%
2021/09/29	2	87.20	1	86.40	86.40	1	6,924	0.01%
2021/09/27	2	91.40	2	90.10	90.10	0	7,113	0.00%
2021/09/24	5	93.58	2	94.15	92.90	3	7,127	0.04%
2021/09/23	2	93.00	0	0.00	93.50	2	7,123	0.03%
2021/09/22	4	89.03	1	89.60	89.30	3	7,123	0.04%
2021/09/16	0	0.00	1	86.10	86.10	-1	7,370	-0.01%
2021/09/15	0.2	86.50	0	0.00	85.60	0.2	7,477	0.00%
2021/09/13	1	87.50	1	86.80	86.60	0	7,790	0.00%
2021/09/10	0	0.00	1	88.60	88.30	-1	7,963	-0.01%
2021/09/09	1	87.30	0	0.00	88.90	1	8,255	0.01%
2021/09/07	6	92.98	4	92.48	91.20	2	8,332	0.02%
2021/09/06	0	0.00	2	97.15	97.50	-2	8,250	-0.02%
2021/09/03	0	0.00	2	94.00	93.50	-2	8,082	-0.02%
2021/09/02	0	0.00	1	97.00	92.60	-1	8,057	-0.01%
2021/09/01	1	97.00	3	95.57	96.00	-2	7,982	-0.03%
2021/08/31	3	97.23	1	98.10	96.30	2	7,992	0.03%
2021/08/30	2	97.75	1	97.00	97.00	1	8,003	0.01%
2021/08/27	6	100.92	5	99.18	97.50	1	7,950	0.01%
2021/08/26	1	100.00	2	103.50	103.00	-1	7,750	-0.01%
2021/08/25	7	103.93	5	105.30	104.00	2	7,591	0.03%
2021/08/24	5	101.80	1	101.50	102.50	4	7,200	0.06%
2021/08/23	2	94.55	4	95.70	98.00	-2	6,866	-0.03%
2021/08/20	2	87.85	4	90.33	92.50	-2	6,756	-0.03%
2021/08/19	2	90.50	1	87.50	87.50	1	6,756	0.01%
2021/08/18	1	86.60	1	87.30	91.70	0	6,884	0.00%
2021/08/17	1	89.50	1.1	90.44	87.90	-0.1	6,778	0.00%
2021/08/13	1	91.20	2	88.70	88.60	-1	6,632	-0.02%
2021/08/12	1	89.30	1	89.90	92.00	0	6,606	0.00%
2021/08/11	0	0.00	0	91.00	89.20	0	6,589	0.00%
2021/08/10	5	90.87	7	90.89	91.10	-2	6,560	-0.03%
2021/08/09	5	94.52	4	96.33	92.40	1	6,582	0.01%
2021/08/06	1.1	94.36	3	93.57	91.80	-2	6,442	-0.03%
2021/08/02	0	0.00	0	92.00	92.70	0	6,484	0.00%
2021/07/30	0	92.70	0	0.00	89.80	0	6,495	0.00%
2021/07/29	1	91.70	1	92.60	92.60	0	6,491	0.00%
2021/07/28	0	0.00	1	88.00	88.70	-1	6,481	-0.02%
2021/07/27	0	0.00	3	93.00	90.30	-3	6,507	-0.05%
2021/07/23	1	92.50	2	93.00	92.50	-1	6,524	-0.02%
2021/07/22	1	92.10	2	92.50	94.20	-1	6,497	-0.02%
2021/07/21	5	89.38	1	89.90	90.50	4	6,443	0.06%
2021/07/20	2	85.60	3	86.80	86.70	-1	6,462	-0.02%
2021/07/16	3	90.27	0	0.00	90.20	3	6,516	0.05%
2021/07/15	1	88.80	1	89.20	91.70	0	6,505	0.00%
2021/07/13	35	98.73	30	94.82	93.50	5	6,591	0.08%
2021/07/12	4	96.48	11.1	96.69	97.90	-7.1	6,350	-0.11%
2021/07/09	1	89.30	1	91.00	89.00	0	6,326	0.00%
2021/07/08	0	0.00	0.1	88.70	89.00	-0.1	6,355	0.00%
2021/07/07	4	88.40	1	87.20	87.30	3	6,379	0.05%
2021/07/06	4.1	87.93	2	89.35	88.80	2.1	6,515	0.03%
2021/07/05	5	85.92	5	87.34	87.80	0	6,438	0.00%
2021/07/02	3	85.73	6	85.67	86.20	-3	6,500	-0.05%
2021/07/01	1	82.20	0	0.00	81.50	1	6,690	0.01%
2021/06/30	0	0.00	1	83.80	83.20	-1	6,737	-0.01%
2021/06/29	7.1	83.87	2	84.00	84.00	5.1	6,752	0.08%
2021/06/28	3	87.40	2	86.16	85.50	1	6,672	0.01%
2021/06/25	8	88.01	7	88.59	86.60	1	6,619	0.02%
2021/06/24	9	85.86	13	86.11	85.40	-4	6,408	-0.06%
2021/06/23	5	84.18	4	84.53	85.20	1	6,305	0.02%
2021/06/22	6	84.48	8	83.70	81.80	-2	6,205	-0.03%
2021/06/21	17	80.67	18	82.11	83.50	-1	6,049	-0.02%
2021/06/18	9	80.20	15	80.51	81.50	-6	5,942	-0.10%
2021/06/17	5	77.36	11	78.59	77.80	-6	5,761	-0.10%
2021/06/16	6	76.87	1	77.40	76.90	5	5,735	0.09%
2021/06/15	0	0.00	9	76.40	77.50	-9	5,772	-0.16%
2021/06/11	2	74.30	0	0.00	74.70	2	5,727	0.03%
2021/06/10	2	73.95	2	73.75	73.30	0	5,872	0.00%
2021/06/07	0	0.00	0	73.20	76.30	0	5,820	0.00%
2021/06/04	0	0.00	1	73.50	72.10	-1	5,741	-0.02%
2021/06/03	0	0.00	2	73.65	73.90	-2	5,719	-0.03%
2021/06/02	2	73.45	2	73.90	74.20	0	5,706	0.00%
2021/06/01	3	74.30	2	74.55	74.90	1	5,666	0.02%
2021/05/31	4	73.58	8	73.75	74.20	-4	5,624	-0.07%
2021/05/28	3	72.83	3	72.73	72.60	0	5,546	0.00%
2021/05/26	8	68.95	0	0.00	67.80	8	5,361	0.15%
2021/05/25	1	67.40	1	67.30	66.60	0	5,177	0.00%
2021/05/21	1	64.30	0	0.00	64.00	1	5,230	0.02%
2021/05/17	1	61.00	3	58.60	57.60	-2	5,559	-0.04%
2021/05/14	3	63.27	6	63.57	62.50	-3	5,520	-0.05%
2021/05/13	2	63.90	1	64.50	64.00	1	5,491	0.02%
2021/05/12	2	67.70	4	68.65	66.10	-2	5,467	-0.04%
2021/05/11	3	70.57	3	68.83	68.10	0	5,427	0.00%
2021/05/10	7	72.80	3	72.40	72.00	4	5,421	0.07%
2021/05/07	1	74.30	6	74.55	74.90	-5	5,478	-0.09%
2021/05/06	2	71.45	3	73.20	72.30	-1	5,521	-0.02%
2021/05/05	8	72.75	8	73.33	71.10	0	5,611	0.00%
2021/05/04	7	72.76	5	73.60	71.80	2	5,767	0.03%
2021/05/03	5	75.30	7	75.37	74.20	-2	5,790	-0.03%
2021/04/29	6	77.43	4	77.23	75.70	2	5,855	0.03%
2021/04/28	4	76.90	6	78.08	78.50	-2	5,973	-0.03%
2021/04/27	6	77.45	1	77.20	77.20	5	6,263	0.08%
2021/04/26	4	77.80	9	78.64	78.90	-5	6,979	-0.07%
2021/04/23	0	0.00	12	76.04	77.50	-12	7,193	-0.17%
2021/04/22	10	74.59	3	75.04	73.10	7	7,253	0.10%
2021/04/21	7	77.29	4	77.98	76.50	3	7,164	0.04%
2021/04/20	5	76.42	5	77.60	77.70	0	7,088	0.00%
2021/04/19	9	76.01	14	76.21	76.40	-5	7,014	-0.07%
2021/04/16	3	74.00	6	73.52	74.40	-3	6,815	-0.04%
2021/04/15	5	72.02	27	72.85	71.90	-22	6,707	-0.33%
2021/04/14	5	68.14	8	69.54	70.30	-3	6,525	-0.05%
2021/04/13	12	69.60	12	70.15	69.50	0	6,467	0.00%
2021/04/12	9	71.68	11	72.10	71.00	-2	6,414	-0.03%
2021/04/09	6	68.88	4	69.33	67.90	2	6,332	0.03%
2021/04/08	33	68.97	11	69.35	69.00	22	6,434	0.34%
2021/04/07	15	67.87	8	69.28	67.20	7	6,355	0.11%
2021/04/06	0	0.00	11	64.85	66.50	-11	6,081	-0.18%
2021/04/01	4	60.58	10	60.72	60.50	-6	6,100	-0.10%
2021/03/31	2	59.55	2	60.10	59.50	0	6,154	0.00%
2021/03/30	7	60.16	3	60.17	60.30	4	6,138	0.07%
2021/03/29	6	59.40	1	59.60	59.60	5	6,071	0.08%
2021/03/26	1	58.80	2	59.50	59.40	-1	6,038	-0.02%
2021/03/25	6	58.73	5	59.96	58.80	1	6,013	0.02%
2021/03/24	4	58.60	4	59.08	58.60	0	5,953	0.00%
2021/03/23	11	58.90	4	58.93	58.20	7	5,917	0.12%
2021/03/22	20	60.63	28	60.74	60.20	-8	5,817	-0.14%
2021/03/19	5	59.94	1.1	60.35	60.10	3.9	5,686	0.07%
2021/03/18	1	58.60	8	59.48	60.60	-7	5,595	-0.13%
2021/03/17	4	58.15	1	58.10	58.20	3	5,471	0.05%
2021/03/16	3	58.10	6	58.95	58.80	-3	5,433	-0.06%
2021/03/15	0	0.00	5	55.90	56.10	-5	5,270	-0.09%
2021/03/12	1	55.20	0	0.00	55.20	1	5,273	0.02%
2021/03/11	0.2	54.93	5	55.38	55.60	-4.9	5,259	-0.09%
2021/03/10	2	53.80	1	54.50	53.90	1	5,240	0.02%
2021/03/09	1	52.80	0	0.00	53.40	1	5,250	0.02%
2021/03/08	3	54.23	1	55.50	53.90	2	5,248	0.04%
2021/03/05	10	54.48	0	0.00	54.60	10	5,248	0.19%
2021/03/04	5	54.30	0	0.00	54.10	5	5,258	0.10%
2021/03/02	3	55.13	0	0.00	54.00	3	5,294	0.06%
2021/02/25	0	0.00	1	56.70	56.00	-1	5,309	-0.02%
2021/02/24	6	55.90	0	0.00	55.50	6	5,348	0.11%
2021/02/23	7	57.40	2	57.55	57.00	5	5,341	0.09%
2021/02/22	14	59.20	1	59.70	58.80	13	5,289	0.25%
2021/02/19	10	55.44	5	57.00	57.40	5	5,130	0.10%
2021/02/17	4	54.15	4	54.78	55.30	0	4,964	0.00%
2021/02/05	0	0.00	2	50.70	50.30	-2	4,860	-0.04%
2021/02/04	1	51.00	3	51.43	50.90	-2	4,831	-0.04%
2021/02/03	0	0.00	2	51.35	51.40	-2	4,841	-0.04%
2021/01/29	2	55.10	2	52.30	53.00	0	4,785	0.00%
2021/01/28	0	0.00	1	57.00	55.60	-1	4,688	-0.02%
2021/01/27	0	0.00	1	56.50	56.80	-1	4,582	-0.02%
2021/01/26	2	56.85	3	56.17	55.30	-1	4,442	-0.02%
2021/01/21	3	56.87	0	0.00	56.10	3	3,967	0.08%
2021/01/20	39	59.55	40	60.04	58.10	-1	3,767	-0.03%
2021/01/19	13	60.66	28	60.76	59.30	-15	3,400	-0.44%
2021/01/18	16	56.39	11	57.02	57.20	5	2,591	0.19%
2021/01/15	1	52.00	4	52.00	52.00	-3	2,213	-0.14%
2021/01/11	0	0.00	10	47.60	47.70	-10	1,964	-0.51%
2021/01/06	3	47.83	0	0.00	47.00	3	1,872	0.16%
2021/01/05	10	48.72	1	49.15	48.70	9	1,799	0.50%
2021/01/04	3	49.52	2	50.05	49.40	1	1,749	0.06%
2020/12/31	2	47.45	4	49.40	49.15	-2	1,599	-0.13%
2020/12/30	2	47.95	1	47.10	47.20	1	1,403	0.07%
2020/12/29	0	0.00	1	45.70	45.00	-1	1,275	-0.08%
2020/12/25	0	0.00	10	45.17	46.70	-10	1,091	-0.92%
2020/12/22	1	42.20	0	0.00	41.30	1	948	0.11%
2020/12/18	0	0.00	1	42.35	41.95	-1	953	-0.10%
2020/12/11	2	42.10	0	0.00	42.70	2	964	0.21%
2020/12/09	1	43.85	4	44.00	44.50	-3	939	-0.32%
2020/12/08	3	43.65	1	43.90	43.80	2	918	0.22%
2020/12/03	1	43.85	0	0.00	43.40	1	891	0.11%
2020/12/02	1	43.15	0	0.00	43.35	1	900	0.11%
2020/12/01	2	42.93	0	0.00	43.25	2	897	0.22%
2020/11/26	1	43.00	0	0.00	43.15	1	994	0.10%
2020/11/24	2	43.43	0	0.00	43.25	2	980	0.20%
2020/11/23	0	0.00	4	43.70	43.55	-4	949	-0.42%
2020/11/20	0	0.00	2	42.80	42.60	-2	878	-0.23%
2020/11/17	0	0.00	2	41.50	41.60	-2	831	-0.24%
2020/11/16	2	40.90	0	0.00	41.00	2	844	0.24%
2020/11/11	2	40.90	0	0.00	41.50	2	845	0.24%
2020/11/10	7	40.75	31	42.04	41.70	-24	818	-2.93%
2020/11/09	0	0.00	6	40.15	40.25	-6	737	-0.81%
2020/10/28	1	38.30	0	0.00	38.40	1	842	0.12%
2020/10/20	1	39.30	0	0.00	39.10	1	909	0.11%
2020/10/06	0	0.00	2	39.80	39.85	-2	985	-0.20%
2020/09/24	2	39.65	3	39.70	39.55	-1	1,251	-0.08%
2020/09/22	0	0.00	5	41.25	41.05	-5	1,516	-0.33%
2020/09/21	3	42.10	4	42.80	42.15	-1	1,517	-0.07%
2020/09/17	2	41.88	0	0.00	41.80	2	1,514	0.13%
2020/09/11	12	40.48	0	0.00	40.10	12	1,513	0.79%
2020/09/10	8	41.14	0	0.00	41.00	8	1,515	0.53%
2020/09/09	12	40.63	0	0.00	41.40	12	1,557	0.77%
2020/09/08	18	41.46	0	0.00	41.35	18	1,555	1.16%
2020/09/07	0	0.00	4	41.90	41.70	-4	1,561	-0.26%
2020/09/04	6	40.94	0	0.00	41.05	6	1,547	0.39%
2020/09/01	0	0.00	10	42.85	42.85	-10	1,551	-0.64%
2020/08/31	15	43.40	35	42.73	43.60	-20	1,445	-1.38%
2020/08/28	0	0.00	2	41.60	41.15	-2	1,405	-0.14%
2020/08/27	0	0.00	4	41.48	41.10	-4	1,413	-0.28%
2020/08/25	0	0.00	2	40.90	40.70	-2	1,422	-0.14%
2020/08/24	0	0.00	2	40.60	40.40	-2	1,425	-0.14%
2020/08/19	2	40.70	4	41.23	40.60	-2	1,577	-0.13%
2020/08/18	2	40.40	0	0.00	40.40	2	1,569	0.13%
2020/08/13	2	39.85	0	0.00	39.75	2	1,588	0.13%
2020/08/11	1	39.80	0	0.00	39.70	1	1,593	0.06%
2020/08/10	6	40.12	0	0.00	39.60	6	1,598	0.38%
2020/08/07	8	41.56	0	0.00	41.85	8	1,575	0.51%
2020/08/06	2	42.05	12	42.53	42.40	-10	1,575	-0.63%
2020/08/05	0	0.00	1	42.00	41.45	-1	1,529	-0.07%
2020/08/04	0	0.00	2	42.15	41.45	-2	1,539	-0.13%
2020/07/31	4	41.35	0	0.00	41.60	4	1,574	0.25%
2020/07/30	0	0.00	8	42.23	42.25	-8	1,570	-0.51%
2020/07/24	14	42.76	0	0.00	41.85	14	1,547	0.90%
2020/07/23	2	43.00	0	0.00	43.15	2	1,542	0.13%
2020/07/22	0	0.00	4	43.53	43.60	-4	1,538	-0.26%
2020/07/20	3	42.80	0	0.00	42.50	3	1,532	0.20%
2020/07/17	4	44.23	3	44.97	43.25	1	1,528	0.07%
2020/07/16	7	44.42	0	0.00	44.40	7	1,527	0.46%
2020/07/15	1	45.45	16	45.72	45.00	-15	1,530	-0.98%
2020/07/14	0	0.00	2	45.80	45.50	-2	1,556	-0.13%
2020/07/13	0	0.00	19	45.26	45.30	-19	1,597	-1.19%
2020/07/10	4	44.50	1	45.25	44.80	3	1,598	0.19%
2020/07/09	21	46.60	1	46.80	46.35	20	1,572	1.27%
2020/07/08	14	47.13	41	46.90	47.65	-27	1,532	-1.76%
2020/07/07	12	44.95	12	45.29	44.90	0	1,417	0.00%
2020/07/06	8	45.29	6	45.75	45.45	2	1,390	0.14%
2020/07/03	21	45.25	0	0.00	44.80	21	1,365	1.54%
2020/07/02	5	45.35	30	46.56	45.50	-25	1,349	-1.85%
2020/07/01	10	45.23	34	44.16	45.80	-24	1,203	-1.99%
2020/06/30	0	0.00	11	41.69	41.65	-11	1,078	-1.02%
2020/06/24	0	0.00	6	42.15	42.15	-6	1,084	-0.55%
2020/06/23	7	41.81	0	0.00	41.60	7	1,098	0.64%
2020/06/22	2	42.20	2	42.50	42.10	0	1,108	0.00%
2020/06/19	0	0.00	6	42.38	42.35	-6	1,120	-0.54%
2020/06/18	2	42.10	0	0.00	41.90	2	1,126	0.18%
2020/06/17	10	42.23	0	0.00	42.20	10	1,125	0.89%
2020/06/16	2	42.95	22	42.48	42.45	-20	1,120	-1.78%
2020/06/11	9	41.52	0	0.00	40.95	9	1,095	0.82%
2020/06/09	2	42.30	2	42.60	42.05	0	1,108	0.00%
2020/06/08	0	0.00	2	42.60	41.85	-2	1,092	-0.18%
2020/06/05	7	42.01	0	0.00	41.90	7	1,081	0.65%
2020/06/04	2	42.30	3	42.65	42.30	-1	1,070	-0.09%
2020/06/03	0	0.00	6	41.92	41.85	-6	1,058	-0.57%
2020/06/02	9	41.45	0	0.00	40.85	9	1,047	0.86%
2020/06/01	2	41.55	0	0.00	41.60	2	1,034	0.19%
2020/05/29	1	41.10	0	0.00	41.55	1	1,022	0.10%
2020/05/28	12	42.87	9	45.48	41.55	3	1,015	0.30%
2020/05/27	0	0.00	22	41.97	43.15	-22	895	-2.46%
2020/05/26	2	38.85	0	0.00	39.25	2	845	0.24%
2020/05/22	9	38.97	0	0.00	39.50	9	829	1.09%
2020/05/21	4	39.10	0	0.00	39.10	4	817	0.49%
2020/05/20	1	38.00	8	38.96	39.00	-7	810	-0.86%
2020/05/19	0	0.00	2	38.20	38.20	-2	799	-0.25%
2020/05/14	1	38.70	0	0.00	38.20	1	773	0.13%
2020/05/13	0	0.00	11	39.57	39.85	-11	759	-1.45%
2020/05/11	2	39.30	0	0.00	39.30	2	743	0.27%
2020/05/08	0	0.00	20	39.35	39.00	-20	726	-2.75%
2020/05/07	0	0.00	4	38.20	38.25	-4	697	-0.57%
2020/04/28	3	37.87	7	38.28	37.75	-4	711	-0.56%
2020/04/27	0	0.00	4	37.53	37.45	-4	720	-0.56%
2020/04/24	1	36.70	0	0.00	36.55	1	728	0.14%
2020/04/23	0	0.00	3	37.40	37.05	-3	747	-0.40%
2020/04/20	0	0.00	5	38.35	37.65	-5	743	-0.67%
2020/04/17	1	38.25	4	38.13	37.50	-3	727	-0.41%
2020/04/16	6	36.70	4	37.00	38.00	2	692	0.29%
2020/04/15	0	0.00	5	34.96	34.95	-5	635	-0.79%
2020/04/14	0	0.00	4	33.78	33.95	-4	630	-0.63%
2020/04/13	3	32.80	0	0.00	33.10	3	639	0.47%
2020/04/10	0	0.00	2	33.30	33.40	-2	644	-0.31%
2020/04/09	4	32.45	2	33.70	32.60	2	658	0.30%
2020/04/08	0	0.00	5	32.90	33.05	-5	666	-0.75%
2020/04/07	0	0.00	9	31.63	32.20	-9	697	-1.29%
2020/04/06	2	30.00	0	0.00	30.00	2	742	0.27%
2020/03/31	0	0.00	4	30.35	30.75	-4	749	-0.53%
2020/03/26	2	29.20	15	29.37	29.50	-13	748	-1.74%
2020/03/24	1	28.05	0	0.00	28.05	1	743	0.13%
2020/03/23	14	27.46	0	0.00	27.75	14	747	1.87%
2020/03/13	0	0.00	2	33.80	33.60	-2	799	-0.25%
2020/03/12	0	0.00	5	37.90	36.35	-5	776	-0.64%
2020/03/05	0	0.00	8	41.45	41.50	-8	819	-0.98%
2020/03/02	2	39.00	0	0.00	40.30	2	883	0.23%
2020/02/27	5	41.64	0	0.00	40.60	5	879	0.57%
2020/02/26	8	42.30	0	0.00	42.25	8	874	0.92%
2020/02/24	5	42.64	0	0.00	42.60	5	877	0.57%
2020/02/20	0	0.00	1	43.60	43.40	-1	891	-0.11%
2020/02/19	0	0.00	2	43.45	43.40	-2	895	-0.22%
2020/02/18	0	0.00	2	43.50	43.15	-2	901	-0.22%
2020/02/12	0	0.00	6	43.48	43.50	-6	954	-0.63%
2020/02/11	0	0.00	12	42.77	42.55	-12	961	-1.25%
2020/02/10	2	42.00	0	0.00	42.10	2	991	0.20%
2020/02/07	6	43.15	0	0.00	42.80	6	1,007	0.60%
2020/02/06	8	44.00	3	44.23	44.00	5	1,021	0.49%
2020/02/05	0	0.00	2	44.10	43.70	-2	1,032	-0.19%
2020/02/04	0	0.00	8	43.85	43.85	-8	1,040	-0.77%
2020/02/03	9	42.44	0	0.00	42.55	9	1,109	0.81%
2020/01/31	6	44.63	2	45.20	44.85	4	1,149	0.35%
2020/01/20	3	49.23	2	49.50	49.45	1	1,191	0.08%
2020/01/17	0	0.00	13	49.14	49.30	-13	1,230	-1.06%
2020/01/16	0	0.00	7	48.49	48.45	-7	1,242	-0.56%
2020/01/15	4	48.00	0	0.00	48.00	4	1,309	0.31%
2020/01/14	1	48.35	0	0.00	48.15	1	1,485	0.07%
2020/01/10	0	0.00	4	48.00	48.15	-4	1,538	-0.26%
2020/01/08	1	46.90	0	0.00	46.80	1	1,761	0.06%
2020/01/07	6	47.74	0	0.00	47.15	6	1,769	0.34%
2020/01/03	6	48.52	0	0.00	48.25	6	1,817	0.33%
2020/01/02	5	49.15	0	0.00	49.50	5	1,818	0.27%
2019/12/31	7	50.04	1	51.00	49.50	6	1,829	0.33%
2019/12/30	2	51.35	18	51.30	51.30	-16	1,827	-0.88%
2019/12/27	4	49.49	0	0.00	49.40	4	1,814	0.22%
2019/12/26	4	49.83	0	0.00	49.70	4	1,904	0.21%
2019/12/25	0	0.00	2	49.95	50.20	-2	1,958	-0.10%
2019/12/24	0	0.00	4	49.53	49.50	-4	1,998	-0.20%
2019/12/23	3	49.00	0	0.00	48.60	3	2,013	0.15%
2019/12/20	5	49.61	0	0.00	49.40	5	2,007	0.25%
2019/12/19	5	50.22	4	50.30	50.20	1	1,998	0.05%
2019/12/18	3	49.58	4	49.70	49.65	-1	1,982	-0.05%
2019/12/17	9	49.70	4	50.25	49.65	5	1,973	0.25%
2019/12/16	0	0.00	35	48.61	49.60	-35	1,943	-1.80%
2019/12/13	0	0.00	16	46.12	46.70	-16	1,897	-0.84%
2019/12/12	1	45.90	0	0.00	46.10	1	1,889	0.05%
2019/12/11	3	46.43	0	0.00	45.90	3	1,887	0.16%
2019/12/10	4	47.05	1	47.15	47.20	3	1,883	0.16%
2019/12/09	0	0.00	2	47.40	46.90	-2	1,880	-0.11%
2019/12/06	0	0.00	4	46.43	46.70	-4	1,873	-0.21%
2019/12/05	14	45.80	0	0.00	45.85	14	1,867	0.75%
2019/12/04	2	45.73	0	0.00	45.35	2	1,868	0.11%
2019/12/03	5	45.81	0	0.00	45.95	5	1,855	0.27%
2019/12/02	3	46.22	0	0.00	46.25	3	1,836	0.16%
2019/11/29	8	48.84	2	50.10	47.70	6	1,801	0.33%
2019/11/28	3	49.48	2	50.40	49.50	1	1,769	0.06%
2019/11/27	0	0.00	18	49.41	49.70	-18	1,755	-1.03%
2019/11/26	0	0.00	2	48.65	48.40	-2	1,736	-0.12%
2019/11/25	1	47.95	0	0.00	48.00	1	1,734	0.06%
2019/11/22	1	48.10	0	0.00	48.10	1	1,733	0.06%
2019/11/21	4	48.08	1	48.05	48.25	3	1,732	0.17%
2019/11/20	0	0.00	5	48.41	48.65	-5	1,730	-0.29%
2019/11/19	1	47.70	0	0.00	47.70	1	1,724	0.06%
2019/11/18	0	0.00	2	48.15	48.00	-2	1,716	-0.12%
2019/11/14	1	47.80	0	0.00	47.85	1	1,704	0.06%
2019/11/13	1	48.80	2	49.23	49.20	-1	1,690	-0.06%
2019/11/08	1	48.65	0	0.00	49.00	1	1,647	0.06%
2019/11/07	6	48.89	0	0.00	48.30	6	1,637	0.37%
2019/11/06	3	49.95	0	0.00	49.90	3	1,603	0.19%
2019/11/05	4	50.48	1	50.30	50.00	3	1,584	0.19%
2019/11/04	6	51.25	0	0.00	50.80	6	1,566	0.38%
2019/11/01	5	51.38	0	0.00	51.30	5	1,553	0.32%
2019/10/31	25	51.58	16	52.19	51.10	9	1,542	0.58%
2019/10/30	12	51.59	15	52.14	52.30	-3	1,468	-0.20%
2019/10/29	11	50.52	9	51.00	51.20	2	1,417	0.14%
2019/10/28	9	50.23	5	51.22	50.20	4	1,382	0.29%
2019/10/25	15	50.77	0	0.00	50.20	15	1,347	1.11%
2019/10/24	6	50.95	4	51.55	51.40	2	1,297	0.15%
2019/10/23	21	51.35	2	52.60	50.70	19	1,269	1.50%
2019/10/22	6	51.85	32	51.23	51.80	-26	1,196	-2.17%
2019/10/21	5	48.47	11	48.84	49.00	-6	1,023	-0.59%
2019/10/18	13	48.21	0	0.00	48.20	13	992	1.31%
2019/10/17	6	47.88	18	48.48	48.20	-12	963	-1.25%
2019/10/16	39	47.78	45	48.40	47.10	-6	886	-0.68%
2019/10/15	11	46.37	5	46.70	46.55	6	735	0.82%
2019/10/14	5	46.65	8	46.88	46.40	-3	722	-0.41%
2019/10/09	1	45.30	8	45.95	46.00	-7	677	-1.03%
2019/10/08	8	45.73	0	0.00	45.55	8	664	1.20%
2019/10/07	1	45.95	0	0.00	46.15	1	652	0.15%
2019/10/04	27	45.96	0	0.00	45.90	27	648	4.17%
2019/10/03	7	46.06	6	46.24	46.10	1	645	0.15%
2019/10/02	12	45.76	7	46.24	45.90	5	602	0.83%
2019/10/01	6	44.33	21	44.67	45.20	-15	506	-2.96%
2019/09/27	5	43.20	2	43.65	43.20	3	464	0.65%
2019/09/26	11	42.32	0	0.00	42.65	11	416	2.64%
2019/09/25	13	41.48	0	0.00	41.45	13	398	3.27%
2019/09/24	15	41.61	0	0.00	41.60	15	404	3.71%
2019/09/23	18	41.90	0	0.00	41.85	18	419	4.29%
2019/09/20	26	41.76	0	0.00	41.75	26	433	6.00%
2019/09/19	6	41.18	0	0.00	41.45	6	429	1.40%
2019/09/18	2	40.70	0	0.00	40.75	2	427	0.47%
2019/09/17	4	40.65	0	0.00	40.70	4	431	0.93%
2019/09/16	13	40.48	0	0.00	40.50	13	436	2.98%
2019/09/12	37	41.01	0	0.00	41.10	37	435	8.50%
2019/09/11	1	40.10	0	0.00	40.30	1	430	0.23%
2019/09/10	4	40.05	0	0.00	40.10	4	431	0.93%
2019/09/09	0	0.00	1	40.45	40.10	-1	434	-0.23%
2019/08/14	1	39.35	0	0.00	39.30	1	424	0.24%
2019/08/02	0	0.00	3	39.75	39.80	-3	442	-0.68%
2019/07/31	1	40.85	0	0.00	40.80	1	453	0.22%
2019/07/09	1	42.10	0	0.00	42.05	1	697	0.14%
2019/07/08	1	40.50	0	0.00	40.60	1	665	0.15%
2019/07/01	0	0.00	2	39.75	39.80	-2	665	-0.30%
2019/06/17	1	40.15	0	0.00	40.35	1	774	0.13%
2019/05/23	3	39.22	0	0.00	39.30	3	971	0.31%
2019/05/09	0	0.00	1	42.10	41.85	-1	1,200	-0.08%
2019/04/30	1	45.00	0	0.00	45.75	1	1,206	0.08%
2019/04/26	1	46.00	0	0.00	46.00	1	1,288	0.08%
2019/04/23	2	47.25	0	0.00	47.05	2	1,351	0.15%
2019/04/18	4	47.73	0	0.00	46.70	4	1,407	0.28%
2019/04/16	2	47.10	4	46.99	47.50	-2	1,295	-0.15%
2019/04/15	0	0.00	1	45.75	45.65	-1	1,216	-0.08%
2019/04/11	0	0.00	1	45.75	45.20	-1	1,215	-0.08%
2019/03/28	1	44.30	3	44.30	44.20	-2	1,272	-0.16%
2019/03/25	1	44.50	0	0.00	44.90	1	1,257	0.08%
2019/03/22	7	45.39	0	0.00	45.30	7	1,275	0.55%
2019/03/20	0	0.00	1	46.30	46.20	-1	1,219	-0.08%
2019/03/06	1	45.00	0	0.00	45.35	1	1,261	0.08%
2019/02/22	0	0.00	1	46.35	45.65	-1	1,338	-0.07%
2019/02/21	1	46.70	1	46.90	46.60	0	1,333	0.00%
2019/02/20	1	47.50	0	0.00	46.40	1	1,302	0.08%
2019/01/21	0	0.00	1	46.50	46.05	-1	1,090	-0.09%
2019/01/18	1	46.50	0	0.00	46.65	1	1,079	0.09%
2018/12/13	0	0.00	5	44.21	44.00	-5	791	-0.63%
2018/12/12	5	44.45	0	0.00	44.45	5	784	0.64%
2018/11/28	0	0.00	34	43.63	43.70	-34	613	-5.54%
2018/11/27	0	0.00	54	40.74	41.55	-54	551	-9.79%
2018/11/26	0	0.00	4	39.28	39.10	-4	521	-0.77%
2018/11/19	0	0.00	20	41.75	42.10	-20	467	-4.28%
2018/11/16	0	0.00	14	40.21	40.45	-14	450	-3.11%
2018/11/12	2	39.00	0	0.00	39.00	2	450	0.44%
2018/10/26	0	0.00	6	40.00	37.65	-6	622	-0.96%
2018/10/11	29	38.91	0	0.00	38.70	29	570	5.08%
2018/10/04	7	48.02	4	48.40	47.40	3	532	0.56%
2018/10/03	12	49.11	0	0.00	48.70	12	526	2.28%
2018/10/02	9	50.39	0	0.00	50.00	9	519	1.73%
2018/10/01	0	0.00	46	49.64	50.40	-46	495	-9.28%
2018/09/28	0	0.00	8	47.03	47.15	-8	471	-1.70%
2018/09/20	0	0.00	1	45.20	44.30	-1	474	-0.21%
2018/09/18	0	0.00	4	45.00	45.00	-4	479	-0.83%
2018/09/12	14	43.69	0	0.00	43.90	14	477	2.93%
2018/09/06	2	48.13	0	0.00	47.85	2	473	0.42%
2018/09/05	5	48.70	1	48.95	48.60	4	473	0.85%
2018/09/04	8	48.61	0	0.00	49.00	8	475	1.68%
2018/09/03	3	48.68	0	0.00	49.00	3	488	0.61%
2018/08/31	3	48.82	0	0.00	49.25	3	486	0.62%
2018/08/30	1	49.40	1	49.20	49.25	0	491	0.00%
2018/08/29	0	0.00	2	49.00	49.00	-2	499	-0.40%
2018/08/23	14	48.57	0	0.00	48.70	14	523	2.67%
2018/08/22	25	48.67	0	0.00	48.70	25	525	4.76%
2018/08/21	11	48.68	0	0.00	48.70	11	525	2.09%
2018/08/20	1	48.70	0	0.00	48.70	1	528	0.19%
2018/08/17	22	49.00	0	0.00	48.70	22	527	4.17%
2018/08/16	0	0.00	10	49.04	49.20	-10	519	-1.93%
2018/08/15	36	48.48	0	0.00	48.60	36	516	6.97%
2018/08/08	2	54.20	0	0.00	53.70	2	497	0.40%
2018/08/03	4	50.93	131	51.48	52.00	-127	416	-30.52%	大賣/鉅額交易
2018/08/02	0	0.00	35	48.48	48.45	-35	363	-9.63%
2018/07/27	2	47.65	0	0.00	47.70	2	358	0.56%
2018/07/24	0	0.00	2	47.70	47.55	-2	364	-0.55%
2018/07/23	4	47.53	1	48.00	47.30	3	369	0.81%
2018/07/20	4	48.49	1	48.70	48.30	3	375	0.80%
2018/07/19	1	48.60	2	49.00	48.90	-1	376	-0.27%
2018/07/18	3	48.75	0	0.00	48.80	3	388	0.77%
2018/07/17	9	49.14	16	48.98	48.80	-7	391	-1.79%
2018/07/16	0	0.00	4	49.45	48.90	-4	401	-1.00%
2018/07/13	1	48.90	1	48.90	48.70	0	407	0.00%
2018/07/06	2	47.30	0	0.00	47.90	2	471	0.42%
2018/07/05	3	49.27	0	0.00	49.00	3	503	0.60%
2018/07/04	2	49.80	0	0.00	49.80	2	507	0.39%
2018/07/03	2	50.00	4	50.90	50.00	-2	514	-0.39%
2018/07/02	0	0.00	4	50.70	50.30	-4	514	-0.78%
2018/06/28	4	51.50	0	0.00	51.60	4	492	0.81%
2018/06/27	3	51.80	0	0.00	51.80	3	490	0.61%
2018/06/26	13	52.03	4	51.88	52.00	9	492	1.83%
2018/06/25	5	53.16	0	0.00	53.00	5	492	1.02%
2018/06/22	11	53.48	0	0.00	53.40	11	493	2.23%
2018/06/20	8	53.91	0	0.00	54.20	8	510	1.57%
2018/06/19	4	54.90	1	55.30	54.90	3	518	0.58%
2018/06/15	3	55.27	12	56.10	55.20	-9	522	-1.72%
2018/06/14	0	0.00	6	55.03	55.10	-6	520	-1.15%
2018/06/13	1	54.50	4	54.80	54.50	-3	524	-0.57%
2018/06/12	12	53.53	0	0.00	54.00	12	527	2.28%
2018/06/11	47	53.87	0	0.00	53.50	47	526	8.93%
2018/06/08	1	55.50	0	0.00	55.70	1	517	0.19%
2018/06/07	2	55.90	4	56.20	55.50	-2	519	-0.39%
2018/06/06	5	54.98	0	0.00	55.20	5	515	0.97%
2018/06/05	6	56.43	14	56.95	55.90	-8	508	-1.57%
2018/06/04	1	55.90	4	56.10	55.80	-3	509	-0.59%
2018/06/01	0	0.00	7	56.09	55.80	-7	509	-1.37%
2018/05/31	1	55.20	3	56.40	55.80	-2	509	-0.39%
2018/05/30	2	54.00	0	0.00	56.30	2	506	0.39%
2018/05/28	0	0.00	5	54.34	54.30	-5	517	-0.97%
2018/05/25	3	53.67	2	53.50	53.50	1	526	0.19%
2018/05/16	2	53.50	2	54.20	53.10	0	655	0.00%
2018/05/14	2	52.70	2	53.10	52.90	0	716	0.00%
2018/05/11	0	0.00	4	53.10	52.50	-4	725	-0.55%
2018/05/10	0	0.00	6	52.33	52.20	-6	738	-0.81%
2018/05/08	0	0.00	2	51.80	51.90	-2	756	-0.26%
2018/05/04	2	51.30	0	0.00	51.40	2	770	0.26%
2018/04/24	3	52.60	0	0.00	51.60	3	820	0.37%
2018/04/23	6	54.00	0	0.00	53.80	6	831	0.72%
2018/04/20	22	55.00	0	0.00	54.80	22	835	2.63%
2018/04/18	8	56.44	0	0.00	56.10	8	824	0.97%
2018/04/17	5	56.86	1	58.00	57.00	4	819	0.49%
2018/04/16	2	56.90	0	0.00	57.00	2	827	0.24%
2018/04/13	4	56.20	3	57.80	57.70	1	822	0.12%
2018/04/12	7	56.57	0	0.00	56.70	7	825	0.85%
2018/04/11	0	0.00	8	57.23	56.80	-8	837	-0.96%
2018/04/10	12	54.04	0	0.00	54.10	12	814	1.47%
2018/04/09	42	53.04	0	0.00	53.70	42	822	5.11%
2018/03/28	0	0.00	12	53.10	53.60	-12	849	-1.41%
2018/03/26	12	53.03	0	0.00	53.60	12	853	1.41%
2018/03/14	1	56.60	0	0.00	56.50	1	972	0.10%
2018/03/13	0	0.00	2	56.70	56.50	-2	1,000	-0.20%
2018/03/05	0	0.00	1	55.00	54.20	-1	1,222	-0.08%
2018/02/23	0	0.00	1	54.50	54.50	-1	1,284	-0.08%
2018/02/22	2	52.60	7	53.76	53.40	-5	1,313	-0.38%
2018/02/21	0	0.00	2	52.30	52.20	-2	1,316	-0.15%
2018/02/07	9	51.87	0	0.00	51.60	9	1,324	0.68%
2018/02/05	3	55.70	1	55.90	55.90	2	1,310	0.15%
2018/02/02	0	0.00	1	57.40	57.00	-1	1,332	-0.08%
2018/01/25	0	0.00	1	61.00	60.70	-1	1,474	-0.07%
2018/01/18	5	61.80	0	0.00	61.50	5	1,683	0.30%
2018/01/16	2	63.00	0	0.00	62.50	2	1,947	0.10%
2018/01/04	0	0.00	8	65.28	65.70	-8	2,675	-0.30%
2018/01/03	5	64.50	0	0.00	64.50	5	2,682	0.19%
2018/01/02	0	0.00	1	64.50	64.50	-1	2,695	-0.04%