健和興 (3003)-中國信託-新竹券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649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-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	0	0.00	2	74.90	75.00	-2	2,466	-0.08%
2024/11/20	1	74.60	2	74.75	74.60	-1	2,467	-0.04%
2024/11/19	0	0.00	2	75.70	75.20	-2	2,475	-0.08%
2024/11/18	1	75.30	1	74.10	74.10	0	2,477	0.00%
2024/11/15	2	76.50	20	76.63	75.50	-18	2,486	-0.72%
2024/11/14	11	79.45	5	78.38	78.00	6	2,472	0.24%
2024/11/13	38	81.63	22	82.45	82.00	16	2,405	0.67%
2024/11/12	6.2	79.25	3	77.20	77.20	3.2	2,225	0.14%
2024/11/11	8	81.24	4	81.15	81.50	4	2,185	0.18%
2024/11/08	0	0.00	1	74.50	74.40	-1	2,146	-0.05%
2024/11/06	1	75.00	0	0.00	74.90	1	2,140	0.05%
2024/10/28	1	76.20	0	0.00	76.30	1	2,163	0.05%
2024/10/24	1	78.00	0	0.00	77.50	1	2,152	0.05%
2024/10/23	0	0.00	1.2	77.48	78.20	-1.2	2,140	-0.06%
2024/10/22	1	77.50	0	0.00	77.50	1	2,128	0.05%
2024/10/17	0	0.00	1	81.40	80.20	-1	2,097	-0.05%
2024/10/16	1	81.30	0	0.00	81.10	1	2,095	0.05%
2024/10/15	1	82.40	0	0.00	81.80	1	2,095	0.05%
2024/10/11	0	0.00	0.3	81.00	81.70	-0.3	2,098	-0.01%
2024/10/08	0	0.00	0.9	83.70	83.90	-0.9	2,071	-0.04%
2024/10/07	2	84.40	1	84.20	84.00	1	2,066	0.05%
2024/09/30	1	89.00	31	88.07	88.00	-30	2,030	-1.48%
2024/09/27	0	0.00	0.1	90.90	90.00	-0.1	2,013	0.00%
2024/09/26	10	92.72	0	0.00	91.20	10	1,985	0.50%
2024/09/25	25	97.66	0	0.00	95.00	25	1,926	1.30%
2024/09/24	5	96.42	0	0.00	95.60	5	1,880	0.27%
2024/09/23	1	99.80	2	99.50	96.10	-1	1,862	-0.05%
2024/09/20	2	98.65	0	0.00	98.30	2	1,794	0.11%
2024/09/16	2	99.25	0	0.00	98.60	2	1,657	0.12%
2024/09/13	0.9	97.30	0.2	96.60	96.50	0.7	1,565	0.05%
2024/09/12	1.1	96.82	1	97.90	97.40	0.1	1,547	0.00%
2024/09/11	0.3	93.80	0	0.00	94.10	0.3	1,501	0.02%
2024/09/10	0	0.00	6	99.13	95.40	-6	1,457	-0.41%
2024/09/09	4	97.30	1	97.20	97.90	3	1,288	0.23%
2024/09/06	8	96.59	12	97.03	96.40	-4	1,242	-0.32%
2024/09/05	1	95.00	0	0.00	93.10	1	1,117	0.09%
2024/09/04	0	0.00	1	91.30	91.20	-1	1,078	-0.09%
2024/09/03	2	93.70	3	94.07	93.90	-1	1,039	-0.10%
2024/09/02	11.2	95.16	8	95.24	92.90	3.2	990	0.32%
2024/08/30	2	90.05	5	90.30	89.40	-3	880	-0.34%
2024/08/26	2	87.35	1	87.20	85.80	1	784	0.13%
2024/08/19	0	0.00	1	85.90	85.10	-1	760	-0.13%
2024/08/16	0	0.00	1	84.90	85.00	-1	740	-0.14%
2024/08/13	0	0.00	2	83.50	82.50	-2	680	-0.29%
2024/08/12	0	0.00	1	82.50	82.50	-1	661	-0.15%
2024/08/02	0	0.00	0.1	79.30	79.10	-0.1	633	-0.01%
2024/07/15	0	0.00	1	77.90	79.50	-1	824	-0.12%
2024/07/12	1	78.00	0	0.00	78.00	1	824	0.12%
2024/07/08	1	77.50	0	0.00	77.10	1	854	0.12%
2024/07/03	1	76.50	0	0.00	75.20	1	846	0.12%
2024/07/02	0	0.00	2	74.30	74.20	-2	844	-0.24%
2024/06/21	0	0.00	1	77.00	77.50	-1	838	-0.12%
2024/06/18	0	0.00	0.1	77.90	77.90	-0.1	833	-0.01%
2024/06/14	0.1	79.30	0	0.00	78.60	0.1	826	0.01%
2024/06/13	0	0.00	2	79.60	79.40	-2	826	-0.24%
2024/06/05	0	81.00	0	0.00	80.50	0	798	0.00%
2024/06/04	0	0.00	5	80.38	80.70	-5	799	-0.63%
2024/06/03	0	0.00	2	80.90	80.70	-2	802	-0.25%
2024/05/30	0	0.00	1	81.10	80.90	-1	795	-0.13%
2024/05/28	1	82.90	0	0.00	82.10	1	781	0.13%
2024/05/08	0	0.00	1	78.00	78.00	-1	628	-0.16%
2024/05/06	0	76.90	0	0.00	76.60	0	583	0.01%
2024/04/30	5	76.68	6	76.05	75.80	-1	540	-0.18%
2024/04/29	0	0.00	1.1	77.09	75.90	-1.1	513	-0.21%
2024/04/24	1	71.70	0	0.00	71.80	1	426	0.23%
2024/04/23	2	71.75	0	0.00	71.20	2	423	0.47%
2024/04/22	0	0.00	1	72.60	72.00	-1	413	-0.24%
2024/04/19	0.1	71.00	0	0.00	70.80	0.1	376	0.03%
2024/04/15	0	0.00	8	70.10	70.20	-8	314	-2.54%
2024/04/12	1	68.90	0	0.00	68.90	1	300	0.33%
2024/04/08	0	68.20	0	0.00	67.70	0	290	0.01%
2024/03/29	0	0.00	5	70.00	70.40	-5	282	-1.77%
2024/03/05	0	72.00	0	0.00	70.60	0	297	0.01%
2024/02/19	1	72.50	1	73.00	72.50	0	277	0.00%
2024/02/05	0	68.50	0	0.00	67.70	0	251	0.02%
2024/01/17	0	0.00	3	69.10	68.10	-3	265	-1.13%
2024/01/05	0	71.80	0	0.00	71.30	0	297	0.01%
2023/12/19	5	71.00	1	71.20	71.10	4	331	1.21%
2023/12/15	1	72.90	0	0.00	72.60	1	325	0.31%
2023/11/08	0	0.00	4	69.33	69.40	-4	527	-0.76%
2023/11/01	1	66.80	0	0.00	66.80	1	575	0.17%
2023/10/31	1	67.20	0	0.00	66.80	1	577	0.17%
2023/10/30	0	68.70	0	0.00	68.40	0	583	0.00%
2023/10/26	1.2	68.34	0	0.00	68.20	1.2	610	0.19%
2023/10/25	1	68.90	0	0.00	68.60	1	680	0.15%
2023/10/23	0	0.00	1	68.70	68.60	-1	696	-0.14%
2023/10/20	2	68.65	0	0.00	68.50	2	705	0.28%
2023/10/18	2	69.85	0	0.00	72.40	2	728	0.27%
2023/10/02	0	0.00	0.1	73.10	72.90	-0.1	906	-0.01%
2023/09/21	1	71.80	0	0.00	71.80	1	1,039	0.10%
2023/09/15	1	75.20	1	74.60	74.80	0	1,207	0.00%
2023/09/04	1	72.20	0	0.00	72.70	1	1,717	0.06%
2023/09/01	1.1	72.23	0	0.00	72.20	1.1	1,838	0.06%
2023/08/11	0	0.00	2	72.50	72.00	-2	2,439	-0.08%
2023/08/07	0	0.00	1	75.80	76.50	-1	2,434	-0.04%
2023/08/02	0	0.00	2	76.60	76.40	-2	2,442	-0.08%
2023/07/28	5	81.58	3	81.50	80.00	2	2,431	0.08%
2023/07/17	0	0.00	11	78.95	83.00	-11	2,458	-0.45%
2023/07/14	0	0.00	1	80.90	80.50	-1	2,508	-0.04%
2023/07/13	1	80.60	0	0.00	81.20	1	2,524	0.04%
2023/07/12	0	0.00	8	80.36	80.30	-8	2,546	-0.31%
2023/07/11	0	0.00	1	82.00	81.20	-1	2,602	-0.04%
2023/07/10	1	82.30	0	0.00	81.90	1	2,630	0.04%
2023/07/06	0	0.00	1	84.70	84.10	-1	2,618	-0.04%
2023/07/04	2	84.70	1	83.80	84.60	1	2,572	0.04%
2023/06/29	1	82.30	1	82.50	82.30	0	2,501	0.00%
2023/06/28	2	80.55	1	82.50	80.50	1	2,482	0.04%
2023/06/27	1	82.50	4	82.15	81.50	-3	2,465	-0.12%
2023/06/26	5	84.62	4	87.00	83.50	1	2,435	0.04%
2023/06/21	5	87.42	0	0.00	87.70	5	2,370	0.21%
2023/06/19	2	83.00	1	83.20	83.10	1	2,263	0.04%
2023/06/16	3	84.43	0	0.00	84.30	3	2,236	0.13%
2023/06/15	4	84.58	9	84.40	84.30	-5	2,211	-0.23%
2023/06/14	1	86.90	14	84.93	84.50	-13	2,193	-0.59%
2023/06/12	34	86.84	25	87.28	87.60	9	2,033	0.44%
2023/06/09	16	85.03	11	84.57	84.90	5	1,871	0.27%
2023/06/08	11	82.43	4	83.30	81.80	7	1,754	0.40%
2023/06/07	7	83.37	1	83.00	84.20	6	1,702	0.35%
2023/06/06	2	81.30	2	80.70	80.50	0	1,603	0.00%
2023/06/05	2	81.60	0	0.00	80.60	2	1,604	0.12%
2023/06/02	4	81.65	1	82.40	81.00	3	1,579	0.19%
2023/06/01	1	80.20	0	0.00	80.70	1	1,520	0.07%
2023/05/31	0	0.00	3	79.40	79.50	-3	1,483	-0.20%
2023/05/30	2	78.40	0	0.00	78.20	2	1,469	0.14%
2023/05/26	2	78.25	0	0.00	78.10	2	1,429	0.14%
2023/05/25	3	80.10	0.1	80.20	80.10	2.9	1,401	0.21%
2023/05/24	0	0.00	2	80.20	79.70	-2	1,354	-0.15%
2023/05/19	3	80.43	1	80.40	78.60	2	1,267	0.16%
2023/05/18	13	81.90	13	82.40	82.30	0	1,118	0.00%
2023/05/12	1	72.20	1	71.60	72.60	0	936	0.00%
2023/05/11	0	0.00	1	73.20	72.40	-1	934	-0.11%
2023/05/09	0	0.00	2	74.30	73.50	-2	928	-0.22%
2023/05/05	1	76.80	0	0.00	77.10	1	905	0.11%
2023/04/20	1	79.00	1	79.40	78.30	0	772	0.00%
2023/04/19	2	79.70	6	79.43	79.20	-4	709	-0.56%
2023/04/17	2.1	78.63	2	79.00	78.40	0.1	581	0.02%
2023/04/14	22	78.76	17	77.07	77.80	5	535	0.93%
2023/04/12	0	0.00	1	73.60	73.70	-1	406	-0.25%
2023/04/07	1	69.70	0	0.00	70.00	1	388	0.26%
2023/03/29	1	70.60	0	0.00	70.50	1	372	0.27%
2023/03/27	1	72.00	0	0.00	71.60	1	374	0.27%
2023/03/17	0	0.00	1	70.10	69.80	-1	377	-0.27%
2023/03/14	0	0.00	1	71.00	71.00	-1	382	-0.26%
2023/03/10	1	73.90	0	0.00	72.70	1	387	0.26%
2023/03/08	0	0.00	1	74.60	75.50	-1	359	-0.28%
2023/03/02	1	72.00	0	0.00	71.90	1	365	0.27%
2023/02/22	1	73.00	0	0.00	73.00	1	367	0.27%
2022/12/06	1	73.90	0	0.00	73.00	1	787	0.13%
2022/12/05	0	0.00	1.5	75.80	75.80	-1.5	783	-0.19%
2022/12/02	1	74.60	1	75.00	75.00	0	784	0.00%
2022/12/01	0	0.00	1	74.90	74.70	-1	786	-0.13%
2022/11/29	2	73.70	1	74.50	74.00	1	841	0.12%
2022/11/22	1	71.60	0	0.00	71.30	1	929	0.11%
2022/11/15	0	0.00	1	71.70	71.30	-1	1,098	-0.09%
2022/11/11	0	0.00	1	70.60	70.70	-1	1,104	-0.09%
2022/11/10	1	71.50	0	0.00	71.80	1	1,108	0.09%
2022/11/09	0	0.00	1	72.00	72.50	-1	1,154	-0.09%
2022/10/17	1	68.00	0	0.00	68.30	1	1,629	0.06%
2022/10/06	1	73.30	0	0.00	73.60	1	1,942	0.05%
2022/09/23	0	0.00	1	77.50	76.50	-1	1,941	-0.05%
2022/09/21	0	0.00	1	78.80	77.80	-1	1,956	-0.05%
2022/09/20	6	79.50	6	79.00	79.00	0	1,955	0.00%
2022/09/16	0	0.00	3	80.00	79.40	-3	1,934	-0.16%
2022/09/14	1	76.80	0	0.00	78.20	1	1,887	0.05%
2022/09/12	0	0.00	1	78.70	78.60	-1	1,893	-0.05%
2022/09/06	4	78.00	0	0.00	76.60	4	1,913	0.21%
2022/09/05	0	0.00	1	80.50	80.20	-1	1,871	-0.05%
2022/09/02	1	81.90	0	0.00	82.10	1	1,864	0.05%
2022/08/31	0	0.00	1	83.60	83.60	-1	1,845	-0.05%
2022/08/29	1	82.50	1	84.00	82.50	0	1,841	0.00%
2022/08/26	3	86.37	2	86.70	86.60	1	1,785	0.06%
2022/08/25	0	0.00	1	84.90	86.30	-1	1,696	-0.06%
2022/08/22	1	83.40	0	0.00	82.70	1	1,656	0.06%
2022/08/17	1	83.70	0	0.00	83.60	1	1,640	0.06%
2022/08/16	2	84.90	3	84.80	84.80	-1	1,622	-0.06%
2022/08/15	0	0.00	1	83.90	84.60	-1	1,585	-0.06%
2022/08/12	1	82.40	0	0.00	82.60	1	1,528	0.07%
2022/08/11	1	82.10	1	83.20	83.40	0	1,512	0.00%
2022/08/09	0	0.00	1	81.90	81.80	-1	1,524	-0.07%
2022/08/08	1	82.50	0	0.00	82.50	1	1,521	0.07%
2022/08/05	3	81.80	3	82.90	81.80	0	1,507	0.00%
2022/08/03	1	79.70	0	0.00	80.30	1	1,472	0.07%
2022/08/01	1	83.40	0	0.00	83.50	1	1,451	0.07%
2022/07/29	1	83.40	1	84.20	83.80	0	1,449	0.00%
2022/07/26	0	0.00	1	80.00	80.00	-1	1,295	-0.08%
2022/07/25	2	80.00	0	0.00	80.50	2	1,282	0.16%
2022/07/22	2	81.35	1	81.20	80.60	1	1,250	0.08%
2022/07/21	2	80.80	1	81.00	81.50	1	1,218	0.08%
2022/07/20	0	0.00	2	81.80	80.80	-2	1,169	-0.17%
2022/07/19	1	81.90	0	0.00	81.90	1	1,107	0.09%
2022/07/18	3	79.33	1	78.60	81.40	2	1,043	0.19%
2022/07/14	0	0.00	1	73.40	73.50	-1	906	-0.11%
2022/07/13	1	72.10	0	0.00	72.50	1	906	0.11%
2022/07/07	1	71.10	1	71.80	71.80	0	931	0.00%
2022/07/01	0	0.00	0.2	72.20	69.80	-0.2	956	-0.02%
2022/06/30	0	0.00	0.7	73.00	73.30	-0.7	953	-0.07%
2022/06/23	0	0.00	1	70.70	72.70	-1	1,042	-0.10%
2022/06/21	0	0.00	2	71.60	73.30	-2	1,134	-0.18%
2022/06/20	0	0.00	1.1	70.02	70.00	-1.1	1,137	-0.09%
2022/06/14	0	0.00	0	74.70	76.00	0	1,101	0.00%
2022/06/13	1	75.20	0	0.00	75.80	1	1,097	0.09%
2022/06/09	0	0.00	2	77.60	77.90	-2	1,092	-0.18%
2022/06/07	2	78.50	0	0.00	78.20	2	1,087	0.18%
2022/05/31	0	0.00	1	77.80	78.00	-1	1,105	-0.09%
2022/05/19	0	71.30	0	0.00	71.80	0	1,302	0.00%
2022/05/18	1.1	72.65	0	0.00	72.20	1.1	1,315	0.08%
2022/05/11	0	69.20	0	0.00	69.60	0	1,217	0.00%
2022/05/09	1	68.80	10	69.00	68.50	-9	1,214	-0.74%
2022/04/25	1	75.40	1	75.80	75.40	0	1,211	0.00%
2022/04/19	1	79.00	1	79.00	78.20	0	1,201	0.00%
2022/04/15	5	81.20	5	80.40	80.40	0	1,212	0.00%
2022/04/14	1	78.00	0	0.00	79.20	1	1,221	0.08%
2022/04/13	1	79.90	0	0.00	78.70	1	1,228	0.08%
2022/04/11	0.2	81.50	0	0.00	80.60	0.2	1,223	0.01%
2022/04/08	2	83.45	0	0.00	82.70	2	1,213	0.16%
2022/04/07	1	86.00	1	86.20	85.10	0	1,211	0.00%
2022/04/06	2	87.05	0	0.00	87.70	2	1,200	0.17%
2022/04/01	0.2	85.60	0	0.00	86.10	0.2	1,197	0.01%
2022/03/31	0.5	88.00	0	0.00	85.70	0.5	1,206	0.04%
2022/03/28	7	88.20	7	89.06	89.30	0	1,241	0.00%
2022/03/25	2	88.35	4	89.23	86.90	-2	1,184	-0.17%
2022/03/24	1	85.50	0	0.00	87.50	1	1,100	0.09%
2022/03/22	1	83.50	0	0.00	83.70	1	1,099	0.09%
2022/03/16	0	0.00	2	81.10	81.00	-2	1,151	-0.17%
2022/03/15	0	0.00	2	81.30	81.00	-2	1,169	-0.17%
2022/03/10	1	84.30	1	85.00	84.00	0	1,197	0.00%
2022/03/07	1	85.90	0	0.00	84.80	1	1,223	0.08%
2022/03/02	0	0.00	1	91.00	90.90	-1	1,294	-0.08%
2022/02/25	3	89.90	3	89.90	90.60	0	1,330	0.00%
2022/02/24	0	0.00	8	87.19	86.10	-8	1,343	-0.60%
2022/02/23	6	90.40	2	89.90	89.70	4	1,352	0.30%
2022/02/22	4	89.95	0	0.00	90.00	4	1,400	0.29%
2022/02/21	1	89.40	2	89.55	89.50	-1	1,458	-0.07%
2022/02/18	2	85.20	0	0.00	85.00	2	1,493	0.13%
2022/02/08	1	86.20	1	86.10	86.10	0	2,113	0.00%
2022/01/26	0	0.00	2	82.10	82.10	-2	2,318	-0.09%
2022/01/25	1	83.90	1	84.30	83.80	0	2,561	0.00%
2022/01/21	0	0.00	1	86.10	83.50	-1	2,842	-0.04%
2022/01/18	1	88.00	0	0.00	88.00	1	3,516	0.03%
2022/01/10	0	0.00	1	89.80	89.00	-1	4,449	-0.02%
2022/01/07	1	90.00	1	91.50	89.60	0	4,486	0.00%
2022/01/06	1	92.20	8	91.86	91.10	-7	4,484	-0.16%
2022/01/05	1	91.00	1	90.70	90.80	0	4,490	0.00%
2022/01/04	1	91.80	4	91.70	91.70	-3	4,498	-0.07%
2022/01/03	2	91.20	1	92.00	91.10	1	4,527	0.02%
2021/12/30	0	0.00	1	91.40	91.70	-1	4,579	-0.02%
2021/12/23	1	94.30	0	0.00	95.10	1	4,678	0.02%
2021/12/21	0	0.00	5	91.00	91.50	-5	4,693	-0.11%
2021/12/20	1	91.10	0	0.00	91.20	1	4,752	0.02%
2021/12/15	5	92.30	2	90.80	91.80	3	4,935	0.06%
2021/12/14	1	93.50	0	0.00	89.60	1	4,994	0.02%
2021/12/09	0.2	94.00	0	0.00	93.00	0.2	5,006	0.00%
2021/12/08	0	0.00	0.2	93.00	92.70	-0.2	5,022	0.00%
2021/12/02	0	0.00	5	94.06	92.00	-5	5,330	-0.09%
2021/11/30	1	92.40	1	92.20	93.30	0	5,552	0.00%
2021/11/29	0.2	91.60	1	89.60	91.80	-0.8	5,632	-0.01%
2021/11/26	2	92.40	0	0.00	91.10	2	5,643	0.04%
2021/11/24	9	93.19	9.2	93.71	93.60	-0.2	5,749	0.00%
2021/11/23	1	94.50	1	96.00	94.50	0	5,933	0.00%
2021/11/22	2	96.60	6.5	96.63	96.40	-4.5	6,085	-0.07%
2021/11/19	4	98.73	3	98.33	97.60	1	6,495	0.02%
2021/11/18	3	100.50	10.2	99.90	99.90	-7.2	6,829	-0.11%
2021/11/17	4	99.25	8	99.25	98.30	-4	6,955	-0.06%
2021/11/16	10.3	100.13	1	99.10	97.60	9.3	6,985	0.13%
2021/11/15	11	99.07	1	99.90	100.50	10	6,924	0.14%
2021/11/12	1	98.30	2	97.50	97.40	-1	6,955	-0.01%
2021/11/10	0	0.00	1	94.50	95.50	-1	7,004	-0.01%
2021/11/09	0	0.00	1	96.00	96.40	-1	7,025	-0.01%
2021/11/08	4	94.40	1	95.70	94.10	3	6,991	0.04%
2021/11/05	2	95.30	2	96.80	96.00	0	6,994	0.00%
2021/11/04	2	100.50	1	97.50	96.40	1	6,983	0.01%
2021/11/03	7	98.36	14	97.58	97.60	-7	7,054	-0.10%
2021/11/02	5	99.56	5.3	98.33	98.20	-0.3	7,103	0.00%
2021/11/01	3	99.10	13	99.16	101.50	-10	6,882	-0.15%
2021/10/29	2.3	96.32	0	0.00	96.90	2.3	6,737	0.03%
2021/10/28	6	94.00	5	94.98	94.20	1	6,634	0.02%
2021/10/27	2	97.90	8	99.59	97.50	-6	6,530	-0.09%
2021/10/26	38	100.56	27	101.54	97.80	11	6,410	0.17%
2021/10/25	3.3	98.03	4	99.00	98.40	-0.8	6,101	-0.01%
2021/10/22	0	0.00	1	95.70	95.90	-1	6,001	-0.02%
2021/10/21	6.5	96.91	12	96.27	94.90	-5.5	5,997	-0.09%
2021/10/20	13	96.62	14	96.51	96.60	-1	5,837	-0.02%
2021/10/19	11	93.49	44	93.43	93.00	-33	5,619	-0.59%
2021/10/18	1	89.20	0	0.00	88.80	1	5,620	0.02%
2021/10/15	0	0.00	2	88.60	88.20	-2	5,723	-0.03%
2021/10/14	1	86.60	2	86.55	85.50	-1	5,783	-0.02%
2021/10/13	0	0.00	5	87.00	85.00	-5	5,824	-0.09%
2021/10/12	3	88.47	5	89.16	87.70	-2	5,902	-0.03%
2021/10/08	8	89.96	0	0.00	89.70	8	5,993	0.13%
2021/10/07	1	86.20	1	89.50	89.70	0	6,080	0.00%
2021/10/05	0	0.00	1	81.50	84.50	-1	6,616	-0.02%
2021/10/04	0	0.00	1	83.80	82.00	-1	6,680	-0.01%
2021/10/01	1	84.30	0	0.00	84.00	1	6,721	0.01%
2021/09/29	2	86.95	11	86.95	86.40	-9	6,924	-0.13%
2021/09/28	1	88.80	2	89.10	88.80	-1	7,025	-0.01%
2021/09/27	28	91.08	3	91.93	90.10	25	7,113	0.35%
2021/09/24	11	94.10	7	93.50	92.90	4	7,127	0.06%
2021/09/23	7.4	92.46	0	0.00	93.50	7.4	7,123	0.10%
2021/09/17	6	89.65	5	89.50	90.30	1	7,204	0.01%
2021/09/16	3	86.80	0	0.00	86.10	3	7,370	0.04%
2021/09/15	0	0.00	1	86.60	85.60	-1	7,477	-0.01%
2021/09/13	0.2	86.90	2	86.80	86.60	-1.8	7,790	-0.02%
2021/09/10	5	88.00	3	88.17	88.30	2	7,963	0.03%
2021/09/09	4	88.88	0	0.00	88.90	4	8,255	0.05%
2021/09/08	3	88.26	3	87.30	87.30	0	8,338	0.00%
2021/09/07	24	91.86	31	92.72	91.20	-7	8,332	-0.08%
2021/09/06	35	97.44	27.1	96.90	97.50	8	8,250	0.10%
2021/09/03	16	94.02	1	93.80	93.50	15	8,082	0.19%
2021/09/02	21	95.32	14	93.60	92.60	7	8,057	0.09%
2021/09/01	0	0.00	2	96.50	96.00	-2	7,982	-0.03%
2021/08/31	3	96.77	1	96.00	96.30	2	7,992	0.03%
2021/08/30	5	97.92	7	97.17	97.00	-2	8,003	-0.02%
2021/08/27	12.1	98.64	7	98.56	97.50	5.1	7,950	0.06%
2021/08/26	17	102.94	23	100.96	103.00	-6	7,750	-0.08%
2021/08/25	28	104.80	18	104.64	104.00	10	7,591	0.13%
2021/08/24	17	101.60	12	101.67	102.50	5	7,200	0.07%
2021/08/23	12	94.53	12	95.58	98.00	0	6,866	0.00%
2021/08/20	4	91.48	1	92.20	92.50	3	6,756	0.04%
2021/08/19	5	88.62	8	90.76	87.50	-3	6,756	-0.04%
2021/08/18	8	88.36	3	86.70	91.70	5	6,884	0.07%
2021/08/17	2.2	89.64	9	89.37	87.90	-6.8	6,778	-0.10%
2021/08/16	2	86.75	2	87.20	84.80	0	6,644	0.00%
2021/08/13	3	90.03	4	90.40	88.60	-1	6,632	-0.02%
2021/08/12	0	0.00	1	91.40	92.00	-1	6,606	-0.02%
2021/08/11	1	92.30	11	88.46	89.20	-10	6,589	-0.15%
2021/08/10	3	90.80	1	91.50	91.10	2	6,560	0.03%
2021/08/09	9	94.06	3	94.90	92.40	6	6,582	0.09%
2021/08/06	13.2	93.77	10	92.83	91.80	3.2	6,442	0.05%
2021/08/05	1	90.30	0	0.00	90.20	1	6,356	0.02%
2021/08/03	0	0.00	3	92.77	92.10	-3	6,468	-0.05%
2021/08/02	5	91.60	0	0.00	92.70	5	6,484	0.08%
2021/07/30	6	91.73	5	93.18	89.80	1	6,495	0.02%
2021/07/29	0	0.00	1	92.30	92.60	-1	6,491	-0.02%
2021/07/28	1	88.70	0	0.00	88.70	1	6,481	0.02%
2021/07/27	4	92.28	4	93.60	90.30	0	6,507	0.00%
2021/07/26	9	92.52	5	93.30	93.00	4	6,493	0.06%
2021/07/23	3	91.93	8	94.65	92.50	-5	6,524	-0.08%
2021/07/22	8	91.58	9	92.80	94.20	-1	6,497	-0.02%
2021/07/21	0	0.00	2	88.25	90.50	-2	6,443	-0.03%
2021/07/20	2	86.90	0	0.00	86.70	2	6,462	0.03%
2021/07/19	1	90.40	6	90.30	90.30	-5	6,465	-0.08%
2021/07/16	2	90.15	1	90.10	90.20	1	6,516	0.02%
2021/07/15	2	88.55	0	0.00	91.70	2	6,505	0.03%
2021/07/14	4	89.18	6	88.48	88.20	-2	6,499	-0.03%
2021/07/13	27	98.67	53	95.26	93.50	-26	6,591	-0.39%
2021/07/12	15	95.16	6	96.82	97.90	9	6,350	0.14%
2021/07/09	8	89.25	11.5	89.28	89.00	-3.5	6,326	-0.06%
2021/07/08	2	88.15	2	88.75	89.00	0	6,355	0.00%
2021/07/07	22	87.95	17	87.43	87.30	5	6,379	0.08%
2021/07/06	11	88.58	28	88.08	88.80	-17	6,515	-0.26%
2021/07/05	16	87.60	5	86.34	87.80	11	6,438	0.17%
2021/07/02	38	85.08	4	85.40	86.20	34	6,500	0.52%
2021/07/01	1	83.70	1	81.60	81.50	0	6,690	0.00%
2021/06/30	0	0.00	6.1	84.54	83.20	-6.1	6,737	-0.09%
2021/06/29	6	84.43	15	84.03	84.00	-9	6,752	-0.13%
2021/06/28	8.2	87.48	9	86.57	85.50	-0.8	6,672	-0.01%
2021/06/25	3.5	87.53	19	86.85	86.60	-15.5	6,619	-0.23%
2021/06/24	15.1	85.80	13	85.28	85.40	2.1	6,408	0.03%
2021/06/23	6	83.10	9	83.27	85.20	-3	6,305	-0.05%
2021/06/22	22	84.55	3.1	82.28	81.80	18.9	6,205	0.30%
2021/06/21	9	82.43	6	81.60	83.50	3	6,049	0.05%
2021/06/18	10	81.31	4	81.03	81.50	6	5,942	0.10%
2021/06/17	1	79.70	4	77.98	77.80	-3	5,761	-0.05%
2021/06/16	6	77.42	2	78.00	76.90	4	5,735	0.07%
2021/06/15	0	76.50	28	76.89	77.50	-28	5,772	-0.48%
2021/06/11	8	74.30	2	74.35	74.70	6	5,727	0.10%
2021/06/10	2	73.90	2	74.15	73.30	0	5,872	0.00%
2021/06/09	2	73.65	1	74.50	73.20	1	5,870	0.02%
2021/06/08	7	75.66	0	0.00	74.60	7	5,857	0.12%
2021/06/07	23	75.46	6.6	74.28	76.30	16.4	5,820	0.28%
2021/06/03	0	0.00	1	74.80	73.90	-1	5,719	-0.02%
2021/06/02	4	73.25	7	72.51	74.20	-3	5,706	-0.05%
2021/06/01	7	74.60	2	74.75	74.90	5	5,666	0.09%
2021/05/31	4	73.05	3	73.80	74.20	1	5,624	0.02%
2021/05/28	3	72.17	7	72.51	72.60	-4	5,546	-0.07%
2021/05/27	2	69.80	0	0.00	69.80	2	5,451	0.04%
2021/05/26	2	70.90	2	70.85	67.80	0	5,361	0.00%
2021/05/25	0	0.00	4	66.70	66.60	-4	5,177	-0.08%
2021/05/24	2	64.15	1	65.20	65.00	1	5,199	0.02%
2021/05/21	1	63.10	2	63.95	64.00	-1	5,230	-0.02%
2021/05/20	2.2	62.36	1	63.20	61.40	1.2	5,361	0.02%
2021/05/19	1	61.80	0	0.00	63.10	1	5,430	0.02%
2021/05/18	0	0.00	1	63.20	63.00	-1	5,490	-0.02%
2021/05/17	1	57.00	0	0.00	57.60	1	5,559	0.02%
2021/05/14	5	63.54	2	63.45	62.50	3	5,520	0.05%
2021/05/13	1	65.00	0	0.00	64.00	1	5,491	0.02%
2021/05/12	2.2	64.84	6	64.67	66.10	-3.9	5,467	-0.07%
2021/05/11	0	0.00	4	68.50	68.10	-4	5,427	-0.07%
2021/05/10	3	72.47	2	72.20	72.00	1	5,421	0.02%
2021/05/07	0.3	73.00	1	72.90	74.90	-0.8	5,478	-0.01%
2021/05/06	2	72.75	1	71.70	72.30	1	5,521	0.02%
2021/05/05	2	71.60	2	73.80	71.10	0	5,611	0.00%
2021/05/04	2	71.65	10	70.20	71.80	-8	5,767	-0.14%
2021/05/03	0	0.00	32	75.22	74.20	-32	5,790	-0.55%
2021/04/29	4	77.28	2	76.75	75.70	2	5,855	0.03%
2021/04/28	1	78.00	8	77.91	78.50	-7	5,973	-0.12%
2021/04/27	6	76.97	3	77.40	77.20	3	6,263	0.05%
2021/04/26	16	78.29	26	78.68	78.90	-10	6,979	-0.14%
2021/04/23	1	77.10	31	75.72	77.50	-30	7,193	-0.42%
2021/04/22	0	0.00	25	75.66	73.10	-25	7,253	-0.34%
2021/04/21	0	0.00	1	76.70	76.50	-1	7,164	-0.01%
2021/04/20	18	76.83	2	76.70	77.70	16	7,088	0.23%
2021/04/19	86	77.01	5	76.72	76.40	81	7,014	1.15%
2021/04/16	2	73.40	0	0.00	74.40	2	6,815	0.03%
2021/04/15	16	73.47	2	73.35	71.90	14	6,707	0.21%
2021/04/14	1.1	68.84	9	69.92	70.30	-7.9	6,525	-0.12%
2021/04/13	6	70.03	2	70.45	69.50	4	6,467	0.06%
2021/04/12	11	72.29	6	71.17	71.00	5	6,414	0.08%
2021/04/09	12	68.63	9	68.52	67.90	3	6,332	0.05%
2021/04/08	8	70.09	8	69.74	69.00	0	6,434	0.00%
2021/04/07	1	68.20	0	0.00	67.20	1	6,355	0.02%
2021/04/06	0	0.00	7	63.41	66.50	-7	6,081	-0.12%
2021/04/01	1	60.00	4	60.70	60.50	-3	6,100	-0.05%
2021/03/31	1	59.80	0	0.00	59.50	1	6,154	0.02%
2021/03/24	0	0.00	1	58.80	58.60	-1	5,953	-0.02%
2021/03/23	0	0.00	1	59.60	58.20	-1	5,917	-0.02%
2021/03/22	15	61.80	20	60.47	60.20	-5	5,817	-0.09%
2021/03/19	0	0.00	6	60.20	60.10	-6	5,686	-0.11%
2021/03/18	6	59.73	3	59.00	60.60	3	5,595	0.05%
2021/03/17	1	58.20	0	0.00	58.20	1	5,471	0.02%
2021/03/16	11	59.06	15	58.62	58.80	-4	5,433	-0.07%
2021/03/15	11	55.87	0	0.00	56.10	11	5,270	0.21%
2021/03/12	0	0.00	2	55.30	55.20	-2	5,273	-0.04%
2021/03/10	0	0.00	1	53.90	53.90	-1	5,240	-0.02%
2021/03/09	1	53.90	0	0.00	53.40	1	5,250	0.02%
2021/03/04	0	0.00	1	54.60	54.10	-1	5,258	-0.02%
2021/03/02	1	54.00	0	0.00	54.00	1	5,294	0.02%
2021/02/26	0	0.00	1	55.60	55.50	-1	5,296	-0.02%
2021/02/25	0	0.00	1	55.90	56.00	-1	5,309	-0.02%
2021/02/24	4	56.08	20	55.31	55.50	-16	5,348	-0.30%
2021/02/22	11	59.73	10	60.12	58.80	1	5,289	0.02%
2021/02/19	4	56.95	0	0.00	57.40	4	5,130	0.08%
2021/02/18	0	0.00	1	56.20	56.20	-1	5,046	-0.02%
2021/02/17	1	55.00	0	0.00	55.30	1	4,964	0.02%
2021/02/05	3	50.32	0	0.00	50.30	3	4,860	0.06%
2021/02/04	1	50.70	5	51.50	50.90	-4	4,831	-0.08%
2021/02/03	2	51.90	2	51.55	51.40	0	4,841	0.00%
2021/02/02	3	52.67	11	51.82	52.70	-8	4,888	-0.16%
2021/02/01	2	50.90	0	0.00	51.00	2	4,848	0.04%
2021/01/29	16	54.89	1	54.80	53.00	15	4,785	0.31%
2021/01/28	3	55.57	3	55.50	55.60	0	4,688	0.00%
2021/01/27	6	55.90	2	56.95	56.80	4	4,582	0.09%
2021/01/26	10	57.02	9.1	56.28	55.30	0.9	4,442	0.02%
2021/01/25	1	55.01	0	0.00	55.00	1	4,231	0.02%
2021/01/22	1	56.58	17.2	55.10	57.40	-16.2	4,107	-0.39%
2021/01/21	1	58.80	3	58.60	56.10	-2	3,967	-0.05%
2021/01/20	64	59.71	64	60.32	58.10	0	3,767	0.00%
2021/01/19	58.2	61.40	35	60.83	59.30	23.2	3,400	0.68%
2021/01/18	3	55.67	29	57.12	57.20	-26	2,591	-1.00%
2021/01/15	2	52.00	4.6	52.00	52.00	-2.6	2,213	-0.12%
2021/01/14	2	47.10	3	47.55	47.35	-1	2,041	-0.05%
2021/01/13	2	46.85	0	0.00	46.55	2	2,016	0.10%
2021/01/12	1	46.05	4	46.10	46.05	-3	1,997	-0.15%
2021/01/11	0	0.00	1	46.60	47.70	-1	1,964	-0.05%
2021/01/08	1	46.90	16	46.60	46.50	-15	1,946	-0.77%
2021/01/07	17	47.72	0	0.00	47.55	17	1,912	0.89%
2021/01/06	5.2	48.63	13	47.10	47.00	-7.8	1,872	-0.42%
2021/01/05	2.4	49.38	1	48.75	48.70	1.4	1,799	0.08%
2021/01/04	0	0.00	1	50.00	49.40	-1	1,749	-0.06%
2020/12/31	18	49.01	11	49.46	49.15	7	1,599	0.44%
2020/12/30	12	47.02	6	47.48	47.20	6	1,403	0.43%
2020/12/28	17	47.41	32	45.98	45.90	-15	1,235	-1.21%
2020/12/25	23	44.65	6	45.43	46.70	17	1,091	1.56%
2020/12/24	10	42.85	0	0.00	42.65	10	952	1.05%
2020/12/22	1	41.60	0	0.00	41.30	1	948	0.11%
2020/12/14	16	43.15	0	0.00	43.05	16	957	1.67%
2020/12/02	0	0.00	1	43.30	43.35	-1	900	-0.11%
2020/11/30	11	43.20	0	0.00	43.00	11	896	1.23%
2020/11/27	0	0.00	2	43.20	43.15	-2	900	-0.22%
2020/11/25	2	43.60	2	43.53	43.45	0	1,008	0.00%
2020/11/23	2	43.60	0	0.00	43.55	2	949	0.21%
2020/11/20	2	42.95	0	0.00	42.60	2	878	0.23%
2020/11/17	0	0.00	3	41.30	41.60	-3	831	-0.36%
2020/11/16	0	0.00	2.2	41.32	41.00	-2.2	844	-0.26%
2020/11/10	6	40.74	1	41.75	41.70	5	818	0.61%
2020/10/16	0	0.00	1	39.40	38.80	-1	923	-0.11%
2020/10/12	1	39.00	1	39.10	38.80	0	951	0.00%
2020/09/18	1	42.25	0	0.00	42.20	1	1,514	0.07%
2020/09/07	0	0.00	4	41.88	41.70	-4	1,561	-0.26%
2020/09/02	4	41.85	0	0.00	41.90	4	1,563	0.26%
2020/09/01	0	0.00	1	43.25	42.85	-1	1,551	-0.06%
2020/08/31	1	41.50	1	42.05	43.60	0	1,445	0.00%
2020/08/19	1	41.15	0	0.00	40.60	1	1,577	0.06%
2020/08/17	0	0.00	1	40.15	40.15	-1	1,577	-0.06%
2020/08/05	1	41.40	0	0.00	41.45	1	1,529	0.07%
2020/07/17	0	0.00	2	43.55	43.25	-2	1,528	-0.13%
2020/07/14	0	0.00	1	45.55	45.50	-1	1,556	-0.06%
2020/07/10	0	0.00	6	44.49	44.80	-6	1,598	-0.38%
2020/07/09	0	0.00	1	46.90	46.35	-1	1,572	-0.06%
2020/07/08	3	47.87	19	47.39	47.65	-16	1,532	-1.04%
2020/07/07	6	45.11	6	45.48	44.90	0	1,417	0.00%
2020/07/06	1	44.80	1	44.90	45.45	0	1,390	0.00%
2020/07/03	0	0.00	1	45.10	44.80	-1	1,365	-0.07%
2020/07/02	23	45.33	0	0.00	45.50	23	1,349	1.70%
2020/07/01	0	0.00	4	45.80	45.80	-4	1,203	-0.33%
2020/06/16	0	0.00	2	43.00	42.45	-2	1,120	-0.18%
2020/06/15	0	0.00	1	40.30	39.80	-1	1,096	-0.09%
2020/06/12	1	39.45	0	0.00	40.30	1	1,098	0.09%
2020/06/11	0	0.00	2	41.35	40.95	-2	1,095	-0.18%
2020/06/05	3	42.00	0	0.00	41.90	3	1,081	0.28%
2020/06/03	0	0.00	3	41.85	41.85	-3	1,058	-0.28%
2020/06/02	0	0.00	4	41.00	40.85	-4	1,047	-0.38%
2020/05/28	11	42.95	2	45.20	41.55	9	1,015	0.89%
2020/05/27	2	41.00	1	40.75	43.15	1	895	0.11%
2020/05/22	1	39.45	0	0.00	39.50	1	829	0.12%
2020/05/21	2	39.13	1	39.20	39.10	1	817	0.12%
2020/05/19	0.1	38.20	0	0.00	38.20	0.1	799	0.02%
2020/05/18	0	0.00	3	37.40	37.30	-3	793	-0.38%
2020/05/14	2	39.40	0	0.00	38.20	2	773	0.26%
2020/05/13	1	39.70	0	0.00	39.85	1	759	0.13%
2020/05/12	0	0.00	1	38.75	38.80	-1	747	-0.13%
2020/05/11	1	39.30	0	0.00	39.30	1	743	0.13%
2020/05/08	3	39.50	1	39.80	39.00	2	726	0.28%
2020/05/06	1	38.00	0	0.00	37.90	1	697	0.14%
2020/05/05	1	38.00	0	0.00	37.75	1	698	0.14%
2020/04/30	0	0.00	1	38.55	38.35	-1	702	-0.14%
2020/04/17	1	37.80	0	0.00	37.50	1	727	0.14%
2020/04/16	1	35.30	1	36.70	38.00	0	692	0.00%
2020/03/17	0	0.00	1	31.15	32.00	-1	807	-0.12%
2020/03/13	0	0.00	30	33.68	33.60	-30	799	-3.75%
2020/03/12	0	0.00	119	36.23	36.35	-119	776	-15.33%	大賣/鉅額交易
2020/03/11	8	39.78	0	0.00	39.10	8	764	1.05%
2020/03/10	9	39.36	0	0.00	39.70	9	763	1.18%
2020/03/09	4	40.00	0	0.00	39.80	4	772	0.52%
2020/03/05	7	41.14	0	0.00	41.50	7	819	0.85%
2020/03/03	7	41.20	0	0.00	40.95	7	865	0.81%
2020/02/27	6	42.02	0	0.00	40.60	6	879	0.68%
2020/02/26	1	42.55	0	0.00	42.25	1	874	0.11%
2020/02/25	0	0.00	6	42.25	42.40	-6	876	-0.68%
2020/02/24	4	42.63	1	42.50	42.60	3	877	0.34%
2020/02/21	5	43.09	0	0.00	43.05	5	882	0.57%
2020/02/20	1	43.50	0	0.00	43.40	1	891	0.11%
2020/02/18	1	43.15	0	0.00	43.15	1	901	0.11%
2020/02/13	20	43.90	0	0.00	43.50	20	942	2.12%
2020/02/12	22	43.59	0	0.00	43.50	22	954	2.31%
2020/02/11	19	42.72	0	0.00	42.55	19	961	1.98%
2020/02/10	36	42.30	0	0.00	42.10	36	991	3.63%
2020/01/30	0	0.00	4	46.10	44.65	-4	1,174	-0.34%
2020/01/20	0	0.00	1	49.45	49.45	-1	1,191	-0.08%
2020/01/17	1	48.65	0	0.00	49.30	1	1,230	0.08%
2020/01/09	0	0.00	2	47.05	47.60	-2	1,608	-0.12%
2020/01/06	4	48.49	0	0.00	48.30	4	1,806	0.22%
2019/12/30	9	51.32	10	51.15	51.30	-1	1,827	-0.05%
2019/12/20	0	0.00	2	49.60	49.40	-2	2,007	-0.10%
2019/12/19	1	50.10	0	0.00	50.20	1	1,998	0.05%
2019/12/18	1	49.65	1	49.60	49.65	0	1,982	0.00%
2019/12/17	1	49.50	1	49.80	49.65	0	1,973	0.00%
2019/12/16	5	48.67	4	49.00	49.60	1	1,943	0.05%
2019/12/03	0	0.00	3	45.95	45.95	-3	1,855	-0.16%
2019/12/02	5	47.00	0	0.00	46.25	5	1,836	0.27%
2019/11/28	4	50.10	0	0.00	49.50	4	1,769	0.23%
2019/11/08	2	49.00	0	0.00	49.00	2	1,647	0.12%
2019/11/04	0	0.00	8	51.79	50.80	-8	1,566	-0.51%
2019/10/31	4	52.00	1	51.30	51.10	3	1,542	0.19%
2019/10/25	0	0.00	6	51.13	50.20	-6	1,347	-0.45%
2019/10/24	1	51.00	0	0.00	51.40	1	1,297	0.08%
2019/10/23	5	51.90	0	0.00	50.70	5	1,269	0.39%
2019/10/17	20	48.10	25	47.85	48.20	-5	963	-0.52%
2019/10/16	6	48.88	6	49.38	47.10	0	886	0.00%
2019/10/14	1	46.60	36	46.89	46.40	-35	722	-4.84%
2019/10/09	5	45.40	10	46.00	46.00	-5	677	-0.74%
2019/10/07	7	45.96	2	46.30	46.15	5	652	0.77%
2019/10/04	0	0.00	1	46.30	45.90	-1	648	-0.15%
2019/10/02	9	46.24	5	46.07	45.90	4	602	0.66%
2019/09/26	0	0.00	1	42.50	42.65	-1	416	-0.24%
2019/09/23	0	0.00	2	41.85	41.85	-2	419	-0.48%
2019/09/19	0	0.00	1	41.30	41.45	-1	429	-0.23%
2019/09/12	0	0.00	7	41.00	41.10	-7	435	-1.61%
2019/09/09	1	40.15	0	0.00	40.10	1	434	0.23%
2019/09/05	1	40.00	0	0.00	40.05	1	435	0.23%
2019/08/28	1	39.35	0	0.00	39.25	1	434	0.23%
2019/08/23	1	40.00	0	0.00	40.25	1	430	0.23%
2019/08/22	0	0.00	1	40.55	40.50	-1	429	-0.23%
2019/08/16	0	0.00	1	39.70	39.70	-1	425	-0.24%
2019/08/13	0	0.00	1	39.30	39.35	-1	425	-0.24%
2019/08/02	1	39.60	0	0.00	39.80	1	442	0.23%
2019/07/17	1	41.00	0	0.00	41.15	1	496	0.20%
2019/07/12	1	41.85	0	0.00	41.80	1	549	0.18%
2019/07/10	1	42.50	1	42.55	42.25	0	707	0.00%
2019/07/09	0	0.00	1	42.05	42.05	-1	697	-0.14%
2019/07/04	2	40.58	0	0.00	40.25	2	684	0.29%
2019/07/01	0	0.00	1	39.75	39.80	-1	665	-0.15%
2019/06/28	1	39.60	0	0.00	39.40	1	659	0.15%
2019/06/26	1	40.80	3	41.15	41.15	-2	645	-0.31%
2019/06/21	0	0.00	1	41.15	41.20	-1	655	-0.15%
2019/06/20	0	0.00	2	41.50	41.60	-2	673	-0.30%
2019/06/14	0	0.00	2	40.45	40.30	-2	782	-0.26%
2019/06/03	2	39.93	0	0.00	39.90	2	885	0.23%
2019/05/29	1	40.10	0	0.00	40.10	1	913	0.11%
2019/05/23	2	39.33	0	0.00	39.30	2	971	0.21%
2019/05/13	0	0.00	1	40.15	40.35	-1	1,188	-0.08%
2019/05/09	0	0.00	2	42.05	41.85	-2	1,200	-0.17%
2019/05/07	0	0.00	1	44.10	44.10	-1	1,204	-0.08%
2019/05/02	1	45.60	0	0.00	45.60	1	1,197	0.08%
2019/04/24	0	0.00	1	46.80	46.60	-1	1,320	-0.08%
2019/04/22	5	48.58	1	48.05	48.00	4	1,391	0.29%
2019/04/19	1	47.90	0	0.00	47.95	1	1,411	0.07%
2019/04/17	7	48.89	3	48.37	47.90	4	1,381	0.29%
2019/04/16	2	46.60	1	47.50	47.50	1	1,295	0.08%
2019/04/15	0	0.00	1	45.35	45.65	-1	1,216	-0.08%
2019/04/11	1	46.00	7	46.03	45.20	-6	1,215	-0.49%
2019/04/01	0	0.00	15	43.76	43.60	-15	1,283	-1.17%
2019/03/29	2	44.00	0	0.00	43.85	2	1,277	0.16%
2019/03/28	0	0.00	32	44.25	44.20	-32	1,272	-2.51%
2019/03/25	1	44.45	1	44.60	44.90	0	1,257	0.00%
2019/03/22	50	45.39	5	45.20	45.30	45	1,275	3.53%
2019/03/21	1	47.05	9	46.74	46.50	-8	1,259	-0.64%
2019/03/20	1	46.25	0	0.00	46.20	1	1,219	0.08%
2019/03/19	32	44.83	0	0.00	45.15	32	1,190	2.69%
2019/03/15	1	45.50	0	0.00	45.35	1	1,170	0.09%
2019/03/08	1	44.25	1	44.75	45.30	0	1,178	0.00%
2019/03/04	1	44.40	1	44.45	44.55	0	1,344	0.00%
2019/02/26	3	45.48	0	0.00	45.00	3	1,340	0.22%
2019/02/22	1	46.35	0	0.00	45.65	1	1,338	0.07%
2019/02/21	2	47.05	0	0.00	46.60	2	1,333	0.15%
2019/02/20	16	47.12	1	46.75	46.40	15	1,302	1.15%
2019/02/14	0	0.00	1	46.10	45.80	-1	1,214	-0.08%
2019/02/13	3	46.83	2	46.65	46.20	1	1,206	0.08%
2019/02/12	10	46.50	0	0.00	46.50	10	1,167	0.86%
2019/01/28	4	44.45	0	0.00	44.50	4	1,117	0.36%
2019/01/23	0	0.00	2	44.55	44.85	-2	1,097	-0.18%
2019/01/22	2	45.20	0	0.00	44.60	2	1,096	0.18%
2019/01/21	2	46.28	2	45.88	46.05	0	1,090	0.00%
2019/01/18	0	0.00	1	46.45	46.65	-1	1,079	-0.09%
2019/01/11	1	44.25	7	43.44	43.25	-6	904	-0.66%
2019/01/10	3	43.20	0	0.00	43.10	3	865	0.35%
2019/01/07	0	0.00	2	41.43	41.45	-2	852	-0.23%
2019/01/04	1	40.80	0	0.00	40.65	1	854	0.12%
2019/01/02	2	43.15	10	43.91	43.00	-8	864	-0.93%
2018/12/28	0	0.00	1	43.25	43.25	-1	842	-0.12%
2018/12/27	5	43.18	0	0.00	43.10	5	852	0.59%
2018/12/26	3	44.18	4	44.33	42.85	-1	846	-0.12%
2018/12/25	6	42.90	0	0.00	43.30	6	824	0.73%
2018/12/13	0	0.00	1	43.85	44.00	-1	791	-0.13%
2018/11/30	0	0.00	17	44.40	44.95	-17	709	-2.40%
2018/11/29	17	45.00	0	0.00	44.40	17	663	2.56%
2018/11/28	1	44.45	0	0.00	43.70	1	613	0.16%
2018/10/26	1	39.75	1	39.50	37.65	0	622	0.00%
2018/10/24	0	0.00	1	38.20	38.30	-1	587	-0.17%
2018/10/17	1	40.25	0	0.00	39.85	1	577	0.17%
2018/10/05	0	0.00	5	46.18	44.10	-5	545	-0.92%
2018/10/04	0	0.00	1	48.70	47.40	-1	532	-0.19%
2018/10/02	6	51.18	0	0.00	50.00	6	519	1.15%
2018/10/01	2	49.05	2	48.80	50.40	0	495	0.00%
2018/08/08	1	54.60	0	0.00	53.70	1	497	0.20%
2018/08/07	0.1	53.60	0	0.00	53.00	0.1	471	0.02%
2018/05/21	0	0.00	1	53.70	53.50	-1	597	-0.17%
2018/05/17	0	0.00	30	53.47	53.60	-30	646	-4.64%
2018/05/16	0	0.00	5	53.20	53.10	-5	655	-0.76%
2018/05/15	10	54.00	0	0.00	53.60	10	673	1.48%
2018/04/18	15	56.37	0	0.00	56.10	15	824	1.82%
2018/04/16	10	57.70	0	0.00	57.00	10	827	1.21%
2018/04/12	0	0.00	1	56.50	56.70	-1	825	-0.12%
2018/04/11	1	57.20	0	0.00	56.80	1	837	0.12%
2018/03/20	0	0.00	1	56.40	56.30	-1	855	-0.12%
2018/03/09	0	0.00	4	55.45	55.60	-4	1,037	-0.39%
2018/03/06	2	55.45	1	55.20	55.40	1	1,184	0.08%
2018/02/22	2	53.60	2	53.50	53.40	0	1,313	0.00%
2018/02/08	2	51.70	0	0.00	51.60	2	1,317	0.15%
2018/01/31	0	0.00	3	57.80	58.10	-3	1,378	-0.22%
2018/01/08	0	0.00	1	65.60	63.90	-1	2,675	-0.04%
2018/01/05	1	66.90	0	0.00	66.30	1	2,680	0.04%
2018/01/04	0	0.00	1	64.60	65.70	-1	2,675	-0.04%