健和興 (3003)-國泰-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
75.8
漲跌
▼0.1
漲幅
-0.13%
成交量
1,750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－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/04/30	524	77.02	1	76.00	75.80	523	540	96.72%	大買/鉅額交易
2024/04/29	10	75.65	0	0.00	75.90	10	513	1.95%
2024/04/26	10	73.70	3	73.67	73.50	7	469	1.49%
2024/04/22	21	72.36	0	0.00	72.00	21	413	5.08%
2024/04/19	45	70.68	0	0.00	70.80	45	376	11.96%
2024/04/18	126	71.22	1	70.00	71.10	125	359	34.80%	大買/鉅額交易
2024/04/16	0.3	69.80	0	0.00	68.50	0.3	324	0.08%
2024/04/12	0.1	69.00	0	0.00	68.90	0.1	300	0.03%
2024/04/03	2	68.25	0	0.00	68.00	2	289	0.69%
2024/03/22	0	0.00	1	69.70	70.40	-1	281	-0.36%
2024/03/19	1	68.80	0	0.00	68.90	1	293	0.34%
2024/03/15	2	68.35	0	0.00	68.20	2	294	0.68%
2024/03/04	0	0.00	0.2	71.20	70.90	-0.2	295	-0.06%
2024/02/23	0.2	71.80	0	0.00	71.10	0.2	288	0.07%
2024/02/22	0	0.00	0.1	71.90	72.30	-0.1	287	-0.03%
2024/02/19	1	72.70	0	0.00	72.50	1	277	0.36%
2024/02/16	1	71.70	2	71.60	72.30	-1	264	-0.38%
2024/01/16	1	69.60	0	0.00	69.50	1	263	0.38%
2024/01/10	1	69.20	0	0.00	69.10	1	290	0.35%
2024/01/02	0	0.00	1	72.10	72.30	-1	308	-0.32%
2023/12/26	1	71.50	0	0.00	72.00	1	312	0.32%
2023/11/27	1	71.40	0	0.00	71.40	1	459	0.22%
2023/11/22	0	0.00	1.1	71.11	71.20	-1.1	478	-0.23%
2023/11/20	0.1	71.30	0.1	71.00	71.10	0	500	0.00%
2023/11/16	0.1	70.60	5.1	70.00	70.50	-5	504	-0.99%
2023/11/15	0	0.00	0.2	69.80	69.60	-0.2	503	-0.05%
2023/11/14	1	68.70	0	0.00	68.70	1	501	0.20%
2023/11/09	1	69.10	0	0.00	69.10	1	517	0.19%
2023/10/26	0.1	68.70	2	68.20	68.20	-1.9	610	-0.30%
2023/10/12	1	70.60	1	71.10	71.20	0	807	0.00%
2023/10/11	0	0.00	1	72.50	70.50	-1	818	-0.12%
2023/10/06	1	71.50	0	0.00	71.50	1	835	0.12%
2023/09/27	0	0.00	6	71.90	71.80	-6	958	-0.63%
2023/09/25	1	73.90	0	0.00	73.50	1	1,003	0.10%
2023/09/19	0	0.00	40	73.10	73.70	-40	1,081	-3.70%
2023/09/15	20	74.50	0	0.00	74.80	20	1,207	1.66%
2023/09/14	0	0.00	12	74.05	74.20	-12	1,178	-1.02%
2023/09/12	0	0.00	40	71.35	71.20	-40	1,198	-3.34%
2023/09/11	0	0.00	2	70.50	70.50	-2	1,222	-0.16%
2023/09/06	1	72.00	0	0.00	72.10	1	1,539	0.06%
2023/09/05	1	73.00	0	0.00	73.30	1	1,657	0.06%
2023/09/04	20	72.40	0	0.00	72.70	20	1,717	1.16%
2023/09/01	50	72.96	0	0.00	72.20	50	1,838	2.72%
2023/08/30	1	72.00	1	71.40	72.40	0	1,867	0.00%
2023/08/24	1	70.00	0	0.00	70.10	1	1,967	0.05%
2023/08/23	0	0.00	1	70.30	70.40	-1	1,985	-0.05%
2023/08/22	1	70.60	0	0.00	70.30	1	2,010	0.05%
2023/08/02	0	0.00	9	76.80	76.40	-9	2,442	-0.37%
2023/07/31	1	80.80	0	0.00	78.60	1	2,444	0.04%
2023/07/28	4	81.48	2	81.80	80.00	2	2,431	0.08%
2023/07/25	0	0.00	6	76.90	77.80	-6	2,373	-0.25%
2023/07/24	0.1	76.90	20	76.45	76.10	-19.9	2,373	-0.84%
2023/07/21	1	78.80	9	78.91	78.60	-8	2,354	-0.34%
2023/07/20	1	80.00	0	0.00	79.90	1	2,377	0.04%
2023/07/19	2	80.35	3.1	79.73	78.90	-1.1	2,390	-0.05%
2023/07/18	11	81.11	0	0.00	80.70	11	2,415	0.46%
2023/07/17	0	0.00	0.4	82.90	83.00	-0.4	2,458	-0.02%
2023/07/13	4	81.05	3.4	81.53	81.20	0.6	2,524	0.02%
2023/07/12	2	80.00	0.2	80.50	80.30	1.8	2,546	0.07%
2023/07/11	0.1	81.70	0	0.00	81.20	0.1	2,602	0.00%
2023/07/10	1.1	81.83	0	0.00	81.90	1.1	2,630	0.04%
2023/07/07	8.3	82.64	2	82.60	82.00	6.3	2,634	0.24%
2023/07/06	1	84.60	2	84.85	84.10	-1	2,618	-0.04%
2023/07/05	0.1	85.50	2	85.20	84.70	-1.9	2,606	-0.07%
2023/07/04	9.4	84.59	0	0.00	84.60	9.4	2,572	0.36%
2023/07/03	0	0.00	4	83.50	83.80	-4	2,548	-0.16%
2023/06/30	7	83.16	1	84.00	82.80	6	2,531	0.24%
2023/06/29	4	82.38	2	82.20	82.30	2	2,501	0.08%
2023/06/28	2	80.60	12	80.66	80.50	-10	2,482	-0.40%
2023/06/27	0	0.00	2	82.30	81.50	-2	2,465	-0.08%
2023/06/26	29	84.71	0	0.00	83.50	29	2,435	1.19%
2023/06/21	2	86.00	0	0.00	87.70	2	2,370	0.08%
2023/06/20	0.3	84.43	2	83.90	84.70	-1.7	2,288	-0.07%
2023/06/19	0	0.00	1	83.20	83.10	-1	2,263	-0.04%
2023/06/16	1	84.40	1	85.50	84.30	0	2,236	0.00%
2023/06/15	3	84.60	3.3	84.55	84.30	-0.3	2,211	-0.01%
2023/06/14	0.5	84.88	7	84.57	84.50	-6.5	2,193	-0.30%
2023/06/13	5.1	87.94	2	87.20	87.20	3.1	2,124	0.15%
2023/06/12	14.1	86.94	12	87.37	87.60	2.1	2,033	0.10%
2023/06/09	13	84.52	12	84.68	84.90	1	1,871	0.05%
2023/06/08	0	0.00	1	81.80	81.80	-1	1,754	-0.06%
2023/06/07	20	82.87	14.6	83.72	84.20	5.4	1,702	0.32%
2023/06/02	1	82.60	0	0.00	81.00	1	1,579	0.06%
2023/06/01	0.1	80.80	0	80.40	80.70	0	1,520	0.00%
2023/05/30	0	0.00	16	78.23	78.20	-16	1,469	-1.09%
2023/05/29	0	0.00	4	79.03	79.20	-4	1,459	-0.27%
2023/05/26	4.1	79.01	1	79.40	78.10	3.1	1,429	0.22%
2023/05/25	0	80.60	0	0.00	80.10	0	1,401	0.00%
2023/05/24	0	0.00	1	79.90	79.70	-1	1,354	-0.07%
2023/05/22	0	0.00	1	78.70	78.30	-1	1,294	-0.08%
2023/05/19	32	80.52	29	79.45	78.60	3	1,267	0.24%
2023/05/18	10	78.43	19	81.09	82.30	-9	1,118	-0.80%
2023/05/17	0	0.00	0.1	75.10	75.10	-0.1	976	-0.01%
2023/05/12	0.1	72.80	1	73.00	72.60	-0.9	936	-0.10%
2023/05/11	0.1	73.90	0	0.00	72.40	0.1	934	0.01%
2023/05/10	0	0.00	1	74.00	73.90	-1	929	-0.11%
2023/05/09	5.2	74.03	1	75.70	73.50	4.2	928	0.45%
2023/05/08	6	77.00	6	76.80	76.50	0	909	0.00%
2023/05/05	1.1	77.06	0.4	76.53	77.10	0.7	905	0.07%
2023/05/02	0	0.00	0	77.30	77.20	0	894	0.00%
2023/04/26	0	0.00	1	76.10	76.20	-1	868	-0.12%
2023/04/25	1	75.20	1	75.80	75.00	0	859	0.00%
2023/04/21	0	76.00	0	0.00	76.30	0	814	0.00%
2023/04/20	3.5	80.14	2	78.30	78.30	1.5	772	0.19%
2023/04/19	3	79.47	4	80.73	79.20	-1	709	-0.14%
2023/04/18	1.2	77.08	5	76.70	76.50	-3.8	612	-0.62%
2023/04/17	5	77.98	2	77.30	78.40	3	581	0.52%
2023/04/14	14	76.71	5	78.80	77.80	9	535	1.68%
2023/04/13	10	75.20	2	73.70	74.20	8	452	1.77%
2023/04/12	0	0.00	0	72.40	73.70	0	406	0.00%
2023/04/07	1	70.10	0	0.00	70.00	1	388	0.26%
2023/03/31	1	71.30	1	71.40	71.50	0	376	0.00%
2023/03/29	0	70.70	0	0.00	70.50	0	372	0.00%
2023/03/22	1	71.50	0	0.00	71.80	1	379	0.26%
2023/03/08	2	75.50	0	0.00	75.50	2	359	0.56%
2023/03/02	1	71.80	0	0.00	71.90	1	365	0.27%
2023/02/22	1	72.80	0	0.00	73.00	1	367	0.27%
2023/02/17	1	71.80	0	0.00	71.80	1	387	0.26%
2023/02/13	0	0.00	1	70.60	70.60	-1	416	-0.24%
2023/02/08	2	72.95	0	0.00	72.70	2	427	0.47%
2023/02/02	1	72.90	0	0.00	73.10	1	450	0.22%
2022/12/23	0	0.00	2	69.90	70.40	-2	591	-0.34%
2022/12/20	1	69.80	0	0.00	69.80	1	625	0.16%
2022/12/14	0	0.00	0.1	72.40	72.50	-0.1	666	-0.01%
2022/12/06	0	0.00	10	74.30	73.00	-10	787	-1.27%
2022/12/02	10	75.20	0	0.00	75.00	10	784	1.27%
2022/11/30	0	0.00	0.1	73.93	73.70	-0.1	828	-0.01%
2022/11/24	0.1	73.20	0	0.00	73.60	0.1	862	0.01%
2022/11/21	0.1	72.20	0	0.00	72.10	0.1	1,021	0.00%
2022/11/08	0.1	71.60	0	0.00	70.80	0.1	1,211	0.01%
2022/11/07	0	0.00	0	70.95	71.30	0	1,234	0.00%
2022/11/03	0	0.00	0.1	70.50	70.80	-0.1	1,279	-0.01%
2022/11/01	0.1	69.40	0	0.00	69.90	0.1	1,303	0.01%
2022/10/31	0	0.00	0	69.20	68.70	0	1,341	0.00%
2022/10/25	0	0.00	4	67.00	66.70	-4	1,398	-0.29%
2022/10/20	0	68.00	0	0.00	67.90	0	1,539	0.00%
2022/10/18	0	0.00	3	69.77	69.60	-3	1,578	-0.19%
2022/10/13	1	68.60	0	0.00	66.70	1	1,736	0.06%
2022/10/11	0	70.70	0	0.00	69.80	0	1,907	0.00%
2022/10/06	0	0.00	0	73.47	73.60	0	1,942	0.00%
2022/10/05	0	0.00	0.1	72.36	72.00	-0.1	1,942	0.00%
2022/10/04	0	0.00	0	72.00	72.80	0	1,940	0.00%
2022/09/30	0	70.00	0	0.00	71.30	0	1,941	0.00%
2022/09/28	0.1	71.75	0	0.00	70.20	0.1	1,947	0.00%
2022/09/27	0	0.00	2	73.70	73.70	-2	1,945	-0.10%
2022/09/26	1.1	72.93	2.6	73.31	71.70	-1.6	1,948	-0.08%
2022/09/20	0	0.00	1	79.90	79.00	-1	1,955	-0.05%
2022/09/16	4	81.58	0	0.00	79.40	4	1,934	0.21%
2022/09/15	0	0.00	2	78.95	78.90	-2	1,887	-0.11%
2022/09/06	2	76.75	0	0.00	76.60	2	1,913	0.10%
2022/09/05	1	80.00	0.4	80.00	80.20	0.6	1,871	0.03%
2022/09/02	4	82.10	0	0.00	82.10	4	1,864	0.21%
2022/09/01	0	0.00	17	82.35	82.10	-17	1,858	-0.91%
2022/08/30	0	0.00	4	83.50	83.30	-4	1,845	-0.22%
2022/08/29	18.1	82.32	10	83.04	82.50	8.1	1,841	0.44%
2022/08/26	10	87.34	2	86.60	86.60	8	1,785	0.45%
2022/08/25	3	85.30	5	84.94	86.30	-2	1,696	-0.12%
2022/08/24	0	0.00	4	83.13	82.00	-4	1,636	-0.24%
2022/08/22	5.1	82.90	0	0.00	82.70	5.1	1,656	0.30%
2022/08/19	0	0.00	3	84.10	83.90	-3	1,651	-0.18%
2022/08/18	0	0.00	1	83.60	83.70	-1	1,645	-0.06%
2022/08/17	2.1	84.35	0	0.00	83.60	2.1	1,640	0.13%
2022/08/16	7.1	84.85	2	85.30	84.80	5.1	1,622	0.31%
2022/08/15	11.1	84.00	8	84.66	84.60	3.1	1,585	0.20%
2022/08/12	0.2	83.20	0	0.00	82.60	0.2	1,528	0.01%
2022/08/11	0.2	82.50	3	82.00	83.40	-2.8	1,512	-0.19%
2022/08/09	6	81.97	0	0.00	81.80	6	1,524	0.39%
2022/08/08	3	82.10	2	81.80	82.50	1	1,521	0.07%
2022/08/05	0	0.00	1	81.90	81.80	-1	1,507	-0.07%
2022/08/04	0	0.00	1	79.60	81.30	-1	1,485	-0.07%
2022/08/03	1	81.20	2	79.90	80.30	-1	1,472	-0.07%
2022/08/02	0	0.00	5	81.86	82.30	-5	1,458	-0.34%
2022/08/01	3	83.43	0	0.00	83.50	3	1,451	0.21%
2022/07/29	3.2	83.66	3	84.37	83.80	0.2	1,449	0.01%
2022/07/28	2	83.30	7	83.44	83.20	-5	1,409	-0.35%
2022/07/27	4	81.83	1	82.10	82.70	3	1,340	0.22%
2022/07/25	0	0.00	2	80.05	80.50	-2	1,282	-0.16%
2022/07/22	2	80.70	1	82.70	80.60	1	1,250	0.08%
2022/07/21	4	80.03	1.1	81.43	81.50	2.9	1,218	0.24%
2022/07/20	1	81.00	5.1	81.78	80.80	-4.1	1,169	-0.35%
2022/07/19	12	81.08	5	81.30	81.90	7	1,107	0.63%
2022/07/18	5	80.08	3	80.37	81.40	2	1,043	0.19%
2022/07/15	0	0.00	3	77.00	77.40	-3	939	-0.32%
2022/07/01	3	72.40	0	0.00	69.80	3	956	0.31%
2022/06/30	0	0.00	3	73.03	73.30	-3	953	-0.31%
2022/06/24	2	73.15	2	73.50	74.00	0	987	0.00%
2022/06/20	1	70.00	0	0.00	70.00	1	1,137	0.09%
2022/06/15	1	74.60	1	74.70	74.60	0	1,100	0.00%
2022/06/14	0	0.00	7	74.31	76.00	-7	1,101	-0.64%
2022/06/13	1	75.40	0	0.00	75.80	1	1,097	0.09%
2022/06/10	0	0.00	1	77.20	77.50	-1	1,094	-0.09%
2022/06/08	1	78.00	0	0.00	77.60	1	1,093	0.09%
2022/06/01	1	77.00	0	0.00	77.00	1	1,110	0.09%
2022/05/30	0	0.00	1	75.50	75.40	-1	1,090	-0.09%
2022/05/19	1	71.70	0	0.00	71.80	1	1,302	0.08%
2022/05/18	1	72.80	1	72.40	72.20	0	1,315	0.00%
2022/05/17	1	69.90	0	0.00	70.20	1	1,273	0.08%
2022/05/12	1	67.80	0	0.00	66.20	1	1,237	0.08%
2022/05/09	3	68.60	0	0.00	68.50	3	1,214	0.25%
2022/05/06	0.1	71.00	0	0.00	70.80	0.1	1,202	0.00%
2022/04/27	0	0.00	1	72.50	72.30	-1	1,235	-0.08%
2022/04/25	0.1	75.50	1	76.80	75.40	-0.9	1,211	-0.07%
2022/04/22	1	79.50	0	0.00	79.40	1	1,202	0.08%
2022/04/21	6	80.97	6	80.20	80.20	0	1,207	0.00%
2022/04/19	1	77.80	0	0.00	78.20	1	1,201	0.08%
2022/04/14	0	0.00	1	77.80	79.20	-1	1,221	-0.08%
2022/04/13	0.1	79.50	0	0.00	78.70	0.1	1,228	0.01%
2022/04/12	0	0.00	2	80.00	79.60	-2	1,223	-0.16%
2022/04/11	4	81.10	0	0.00	80.60	4	1,223	0.33%
2022/04/08	5	82.90	0	0.00	82.70	5	1,213	0.41%
2022/04/07	1	86.60	3	87.00	85.10	-2	1,211	-0.17%
2022/04/06	1	87.00	0	0.00	87.70	1	1,200	0.08%
2022/03/31	5	86.10	1	86.40	85.70	4	1,206	0.33%
2022/03/30	2	88.00	3	87.83	87.50	-1	1,227	-0.08%
2022/03/29	4	87.93	2	87.50	87.20	2	1,271	0.16%
2022/03/28	2	88.75	5	89.32	89.30	-3	1,241	-0.24%
2022/03/25	6	88.67	3	88.87	86.90	3	1,184	0.25%
2022/03/17	0.1	82.60	0	82.60	83.00	0.1	1,146	0.01%
2022/03/16	0	0.00	1	80.50	81.00	-1	1,151	-0.09%
2022/03/15	0.2	81.50	0	0.00	81.00	0.2	1,169	0.01%
2022/03/11	1	82.90	0	0.00	82.90	1	1,192	0.08%
2022/03/10	1	84.20	0	0.00	84.00	1	1,197	0.08%
2022/03/07	3	86.00	0	0.00	84.80	3	1,223	0.25%
2022/03/04	3	90.97	4	90.17	89.70	-1	1,230	-0.08%
2022/03/03	0	0.00	0.1	90.60	90.30	-0.1	1,261	-0.01%
2022/02/25	4	88.15	7	90.30	90.60	-3	1,330	-0.23%
2022/02/24	1	85.80	0	0.00	86.10	1	1,343	0.07%
2022/02/23	7	90.44	8	89.93	89.70	-1	1,352	-0.07%
2022/02/22	3	88.50	0	0.00	90.00	3	1,400	0.21%
2022/02/21	2	87.90	1	87.00	89.50	1	1,458	0.07%
2022/02/18	0	0.00	2	85.95	85.00	-2	1,493	-0.13%
2022/02/14	1	83.70	0	0.00	83.50	1	1,885	0.05%
2022/02/11	0	0.00	1	86.40	86.20	-1	1,912	-0.05%
2022/02/10	3	86.10	0	0.00	86.30	3	1,994	0.15%
2022/02/09	1	87.30	0	0.00	87.30	1	2,054	0.05%
2022/01/25	0.1	83.72	0	0.00	83.80	0.1	2,561	0.00%
2022/01/24	0	0.00	0.1	81.81	83.20	-0.1	2,724	0.00%
2022/01/21	2.1	84.30	0	0.00	83.50	2.1	2,842	0.07%
2022/01/20	0	0.00	1	86.50	86.70	-1	2,979	-0.03%
2022/01/19	0.1	86.90	0	0.00	86.70	0.1	3,149	0.00%
2022/01/17	0.1	87.60	0	88.40	88.30	0	3,686	0.00%
2022/01/14	1	85.80	0	0.00	86.30	1	3,773	0.03%
2022/01/13	1	87.30	0	0.00	87.00	1	3,974	0.03%
2022/01/12	0	0.00	1	87.80	87.30	-1	4,288	-0.02%
2022/01/11	2.1	88.11	0	0.00	88.00	2.1	4,422	0.05%
2022/01/07	1	88.80	1	89.90	89.60	0	4,486	0.00%
2022/01/06	1.1	91.21	0	0.00	91.10	1.1	4,484	0.02%
2022/01/05	10	91.30	10	90.80	90.80	0	4,490	0.00%
2021/12/30	0.1	91.70	0	0.00	91.70	0.1	4,579	0.00%
2021/12/29	0	0.00	10	91.80	92.00	-10	4,599	-0.22%
2021/12/24	3.1	93.79	1	93.70	93.00	2.1	4,689	0.05%
2021/12/23	0	0.00	1	94.20	95.10	-1	4,678	-0.02%
2021/12/21	0	0.00	8	90.70	91.50	-8	4,693	-0.17%
2021/12/20	10	92.00	1.2	91.45	91.20	8.8	4,752	0.19%
2021/12/17	2	92.30	1	91.90	92.20	1	4,817	0.02%
2021/12/16	2.2	93.80	1	93.90	93.80	1.2	4,912	0.02%
2021/12/15	3	91.37	5	91.92	91.80	-2	4,935	-0.04%
2021/12/14	2	90.20	0	0.00	89.60	2	4,994	0.04%
2021/12/13	1	93.80	0	0.00	93.80	1	4,989	0.02%
2021/12/10	2	93.00	2	93.50	93.40	0	4,993	0.00%
2021/12/08	0	0.00	2	92.60	92.70	-2	5,022	-0.04%
2021/12/07	1	93.50	1	92.70	92.50	0	5,033	0.00%
2021/12/06	0.1	93.00	10	93.00	92.90	-10	5,059	-0.20%
2021/12/02	1	93.60	8	92.80	92.00	-7	5,330	-0.13%
2021/12/01	2	92.60	3	93.17	93.70	-1	5,527	-0.02%
2021/11/30	1	92.30	0	0.00	93.30	1	5,552	0.02%
2021/11/29	2	90.30	1	91.80	91.80	1	5,632	0.02%
2021/11/26	0	0.00	17	93.50	91.10	-17	5,643	-0.30%
2021/11/25	3	94.40	3	94.60	93.60	0	5,682	0.00%
2021/11/24	12.1	93.46	1	93.50	93.60	11.1	5,749	0.19%
2021/11/23	2.1	95.23	0	0.00	94.50	2.1	5,933	0.04%
2021/11/22	0	96.70	12	96.73	96.40	-12	6,085	-0.20%
2021/11/19	17	99.18	18.1	98.71	97.60	-1.1	6,495	-0.02%
2021/11/18	6	99.48	4	100.05	99.90	2	6,829	0.03%
2021/11/17	6	99.07	8	98.84	98.30	-2	6,955	-0.03%
2021/11/16	26.1	100.27	9	98.53	97.60	17.1	6,985	0.24%
2021/11/15	10	98.18	9.1	99.26	100.50	0.9	6,924	0.01%
2021/11/12	9	97.39	18	97.85	97.40	-9	6,955	-0.13%
2021/11/11	5	95.48	1	95.90	94.20	4	6,996	0.06%
2021/11/10	2	95.40	9	95.42	95.50	-7	7,004	-0.10%
2021/11/09	3	97.17	2	96.20	96.40	1	7,025	0.01%
2021/11/08	0	0.00	8	94.00	94.10	-8	6,991	-0.11%
2021/11/05	11	95.79	3	95.60	96.00	8	6,994	0.11%
2021/11/04	13.1	99.79	18	97.84	96.40	-4.9	6,983	-0.07%
2021/11/03	21	98.51	3	98.03	97.60	18	7,054	0.26%
2021/11/02	9.1	99.90	5	98.54	98.20	4.1	7,103	0.06%
2021/11/01	10	97.96	13	98.67	101.50	-3	6,882	-0.04%
2021/10/29	21	95.89	17	97.05	96.90	4	6,737	0.06%
2021/10/28	2	93.95	1	94.37	94.20	1	6,634	0.01%
2021/10/27	15.2	98.31	9	97.91	97.50	6.2	6,530	0.09%
2021/10/26	21.1	100.80	233.2	99.12	97.80	-212.1	6,410	-3.31%	大賣/鉅額交易
2021/10/25	8	97.40	6	98.17	98.40	2	6,101	0.03%
2021/10/22	6	95.12	13	95.35	95.90	-7	6,001	-0.12%
2021/10/21	15	95.93	4.2	95.40	94.90	10.8	5,997	0.18%
2021/10/20	16	97.23	71	97.13	96.60	-55	5,837	-0.94%
2021/10/19	214.4	94.33	14.2	92.63	93.00	200.2	5,619	3.56%	大買/鉅額交易
2021/10/18	8	88.95	4	88.90	88.80	4	5,620	0.07%
2021/10/15	14	89.54	7	89.13	88.20	7	5,723	0.12%
2021/10/13	3	86.81	0	0.00	85.00	3	5,824	0.05%
2021/10/08	0.1	89.60	0	0.00	89.70	0.1	5,993	0.00%
2021/10/07	2	89.65	2	90.50	89.70	0	6,080	0.00%
2021/10/05	2	82.20	3	82.20	84.50	-1	6,616	-0.02%
2021/10/04	6	82.10	5.1	84.38	82.00	0.9	6,680	0.01%
2021/10/01	4	84.83	0.1	84.70	84.00	3.9	6,721	0.06%
2021/09/30	2	86.70	0	0.00	87.80	2	6,777	0.03%
2021/09/29	5.1	86.94	5	86.74	86.40	0.1	6,924	0.00%
2021/09/28	5	90.66	2	89.20	88.80	3	7,025	0.04%
2021/09/27	5	90.92	5	90.68	90.10	0	7,113	0.00%
2021/09/24	9.1	94.22	9	93.97	92.90	0.1	7,127	0.00%
2021/09/23	6	93.03	7	93.11	93.50	-1	7,123	-0.01%
2021/09/22	7	89.89	6	89.62	89.30	1	7,123	0.01%
2021/09/17	6	89.48	4	88.65	90.30	2	7,204	0.03%
2021/09/16	3	86.60	1	87.10	86.10	2	7,370	0.03%
2021/09/15	2	86.00	1	86.30	85.60	1	7,477	0.01%
2021/09/14	0	0.00	9	86.93	86.60	-9	7,623	-0.12%
2021/09/13	12	87.04	2	86.85	86.60	10	7,790	0.13%
2021/09/10	2.1	88.24	0	0.00	88.30	2.1	7,963	0.03%
2021/09/09	3	88.80	4	88.80	88.90	-1	8,255	-0.01%
2021/09/08	4	87.85	10	89.51	87.30	-6	8,338	-0.07%
2021/09/07	13	93.29	25	91.48	91.20	-12	8,332	-0.14%
2021/09/06	17	98.19	10.5	97.94	97.50	6.5	8,250	0.08%
2021/09/03	5	93.90	5	94.08	93.50	0	8,082	0.00%
2021/09/02	27.1	95.96	9	94.03	92.60	18.1	8,057	0.22%
2021/09/01	2	95.85	6	95.82	96.00	-4	7,982	-0.05%
2021/08/31	2.1	97.14	1	98.20	96.30	1.1	7,992	0.01%
2021/08/30	0	0.00	1	97.60	97.00	-1	8,003	-0.01%
2021/08/27	34.3	97.94	7.4	98.62	97.50	26.9	7,950	0.34%
2021/08/26	8.1	101.84	9	102.72	103.00	-0.9	7,750	-0.01%
2021/08/25	32	103.85	32.4	105.39	104.00	-0.4	7,591	0.00%
2021/08/24	34	101.29	39	101.30	102.50	-5	7,200	-0.07%
2021/08/23	26.1	95.60	17.3	96.15	98.00	8.8	6,866	0.13%
2021/08/20	2.3	92.39	6	92.05	92.50	-3.7	6,756	-0.05%
2021/08/19	1	90.00	7	91.07	87.50	-6	6,756	-0.09%
2021/08/18	3	88.50	4	89.08	91.70	-1	6,884	-0.01%
2021/08/17	2.1	88.95	6	88.73	87.90	-3.9	6,778	-0.06%
2021/08/16	5	86.08	7	85.16	84.80	-2	6,644	-0.03%
2021/08/10	7	92.30	10	91.21	91.10	-3	6,560	-0.05%
2021/08/09	21.3	94.09	15	94.25	92.40	6.3	6,582	0.10%
2021/08/06	15	93.04	7	93.67	91.80	8	6,442	0.12%
2021/08/05	0	0.00	0.2	90.20	90.20	-0.2	6,356	0.00%
2021/08/03	2	92.85	1.2	92.03	92.10	0.9	6,468	0.01%
2021/08/02	1	91.80	3	91.90	92.70	-2	6,484	-0.03%
2021/07/30	1	91.50	1	93.50	89.80	0	6,495	0.00%
2021/07/29	3	90.00	5.1	90.24	92.60	-2.1	6,491	-0.03%
2021/07/28	3.1	84.39	2	89.00	88.70	1.1	6,481	0.02%
2021/07/27	2	92.25	4	92.73	90.30	-2	6,507	-0.03%
2021/07/26	2.1	93.20	4	93.40	93.00	-1.9	6,493	-0.03%
2021/07/23	2	93.55	2	93.55	92.50	0	6,524	0.00%
2021/07/22	4.2	91.59	6	93.16	94.20	-1.8	6,497	-0.03%
2021/07/21	1.1	91.36	3	90.40	90.50	-2	6,443	-0.03%
2021/07/20	12	86.39	17	86.29	86.70	-5	6,462	-0.08%
2021/07/19	2.1	90.70	7	90.69	90.30	-5	6,465	-0.08%
2021/07/16	1.1	89.44	0	0.00	90.20	1.1	6,516	0.02%
2021/07/15	12.1	88.83	6	90.07	91.70	6.1	6,505	0.09%
2021/07/14	9	90.31	1	88.90	88.20	8	6,499	0.12%
2021/07/13	24	99.45	12.5	94.00	93.50	11.5	6,591	0.17%
2021/07/12	3.5	96.49	8.1	95.62	97.90	-4.6	6,350	-0.07%
2021/07/09	12	89.57	4	90.25	89.00	8	6,326	0.13%
2021/07/08	1.1	88.36	4	89.10	89.00	-3	6,355	-0.05%
2021/07/07	3	87.57	1	89.30	87.30	2	6,379	0.03%
2021/07/06	4	88.03	24.2	88.39	88.80	-20.2	6,515	-0.31%
2021/07/05	13	86.19	1.1	88.09	87.80	11.9	6,438	0.18%
2021/07/02	62.1	85.52	46.1	85.31	86.20	16	6,500	0.25%
2021/07/01	0	0.00	2	81.45	81.50	-2	6,690	-0.03%
2021/06/30	0	0.00	14	84.74	83.20	-14	6,737	-0.21%
2021/06/29	1	83.02	11	84.53	84.00	-10	6,752	-0.15%
2021/06/28	2	87.01	3.5	87.44	85.50	-1.5	6,672	-0.02%
2021/06/25	18.1	87.16	22.1	88.69	86.60	-4	6,619	-0.06%
2021/06/24	4	85.72	0	0.00	85.40	4	6,408	0.06%
2021/06/23	1.6	85.28	4	83.95	85.20	-2.4	6,305	-0.04%
2021/06/22	19	84.19	4.1	81.91	81.80	15	6,205	0.24%
2021/06/21	9	80.16	8.3	82.12	83.50	0.7	6,049	0.01%
2021/06/18	12.2	80.49	17	81.29	81.50	-4.9	5,942	-0.08%
2021/06/17	5.1	78.47	9	78.60	77.80	-3.9	5,761	-0.07%
2021/06/16	3	77.70	5	76.72	76.90	-2	5,735	-0.03%
2021/06/15	4.1	76.11	5	76.52	77.50	-1	5,772	-0.02%
2021/06/11	1.1	74.43	2	75.40	74.70	-1	5,727	-0.02%
2021/06/08	8	75.24	6	75.22	74.60	2	5,857	0.03%
2021/06/07	2	72.85	25	73.48	76.30	-23	5,820	-0.40%
2021/06/04	1	72.10	2	73.00	72.10	-1	5,741	-0.02%
2021/06/03	23	74.25	0	0.00	73.90	23	5,719	0.40%
2021/06/02	0.1	74.00	1.2	73.98	74.20	-1.1	5,706	-0.02%
2021/06/01	1	74.60	0.2	74.50	74.90	0.8	5,666	0.01%
2021/05/31	6	73.23	4	73.30	74.20	2	5,624	0.04%
2021/05/28	16.2	72.02	15.1	72.94	72.60	1.1	5,546	0.02%
2021/05/27	7	70.33	1.3	69.73	69.80	5.7	5,451	0.10%
2021/05/26	27.1	71.02	26	69.83	67.80	1.1	5,361	0.02%
2021/05/24	0.1	65.20	3	64.13	65.00	-3	5,199	-0.06%
2021/05/21	0	0.00	1	63.70	64.00	-1	5,230	-0.02%
2021/05/20	0	0.00	2	61.70	61.40	-2	5,361	-0.04%
2021/05/19	1	63.00	2	62.90	63.10	-1	5,430	-0.02%
2021/05/18	5.6	62.61	1	62.50	63.00	4.6	5,490	0.08%
2021/05/17	2	57.85	1	58.00	57.60	1	5,559	0.02%
2021/05/14	1	64.70	1.2	64.73	62.50	-0.2	5,520	0.00%
2021/05/13	1	65.21	1.5	64.41	64.00	-0.5	5,491	-0.01%
2021/05/12	5	66.60	7.2	66.93	66.10	-2.2	5,467	-0.04%
2021/05/11	1.2	68.52	0	0.00	68.10	1.2	5,427	0.02%
2021/05/10	0	0.00	2	73.80	72.00	-2	5,421	-0.04%
2021/05/07	0	0.00	1	75.00	74.90	-1	5,478	-0.02%
2021/05/06	1	72.00	1	72.80	72.30	0	5,521	0.00%
2021/05/05	0.3	71.10	0	0.00	71.10	0.3	5,611	0.00%
2021/05/04	1	69.50	0	0.00	71.80	1	5,767	0.02%
2021/05/03	0	0.00	2	75.00	74.20	-2	5,790	-0.03%
2021/04/29	5.2	77.15	0	0.00	75.70	5.2	5,855	0.09%
2021/04/28	6	77.47	4	77.10	78.50	2	5,973	0.03%
2021/04/27	5	77.26	2.1	77.09	77.20	2.9	6,263	0.05%
2021/04/26	8	78.44	4	78.23	78.90	4	6,979	0.06%
2021/04/23	2.1	76.93	2	77.44	77.50	0	7,193	0.00%
2021/04/22	2	75.25	4	75.13	73.10	-2	7,253	-0.03%
2021/04/21	2	77.60	0	0.00	76.50	2	7,164	0.03%
2021/04/20	4	76.75	1	75.00	77.70	3	7,088	0.04%
2021/04/19	20.2	73.60	34.1	74.82	76.40	-13.8	7,014	-0.20%
2021/04/16	15.2	74.00	3.1	72.85	74.40	12	6,815	0.18%
2021/04/15	8.2	72.96	15	73.22	71.90	-6.8	6,707	-0.10%
2021/04/14	6	69.35	8	69.05	70.30	-2	6,525	-0.03%
2021/04/13	5.2	70.13	11	70.18	69.50	-5.8	6,467	-0.09%
2021/04/12	33	70.64	34	71.67	71.00	-1	6,414	-0.02%
2021/04/09	4	68.40	24.1	69.07	67.90	-20.1	6,332	-0.32%
2021/04/08	3	69.07	31	69.20	69.00	-28	6,434	-0.44%
2021/04/07	32.1	69.19	20	67.63	67.20	12.1	6,355	0.19%
2021/04/06	1	62.30	9	65.47	66.50	-8	6,081	-0.13%
2021/04/01	26	60.72	7	60.50	60.50	19	6,100	0.31%
2021/03/31	1	59.80	1	60.30	59.50	0	6,154	0.00%
2021/03/30	0	0.00	18	60.13	60.30	-18	6,138	-0.29%
2021/03/29	0	0.00	10	59.40	59.60	-10	6,071	-0.16%
2021/03/25	5	59.38	5	58.60	58.80	0	6,013	0.00%
2021/03/23	3	58.77	5	59.76	58.20	-2	5,917	-0.03%
2021/03/22	21	61.14	0	0.00	60.20	21	5,817	0.36%
2021/03/19	4	59.85	7	60.29	60.10	-3	5,686	-0.05%
2021/03/18	0	0.00	2	59.90	60.60	-2	5,595	-0.04%
2021/03/17	0	0.00	1	58.40	58.20	-1	5,471	-0.02%
2021/03/16	8.3	58.43	13	58.69	58.80	-4.7	5,433	-0.09%
2021/03/11	0	0.00	2	54.80	55.60	-2	5,259	-0.04%
2021/03/10	2	54.50	0	0.00	53.90	2	5,240	0.04%
2021/03/09	1	53.00	0	0.00	53.40	1	5,250	0.02%
2021/03/08	0	0.00	1	55.20	53.90	-1	5,248	-0.02%
2021/03/05	0	0.00	1	53.80	54.60	-1	5,248	-0.02%
2021/03/04	2	54.00	0	0.00	54.10	2	5,258	0.04%
2021/03/03	1	53.50	2	54.80	54.90	-1	5,271	-0.02%
2021/03/02	1	54.00	4	54.30	54.00	-3	5,294	-0.06%
2021/02/26	1	54.80	0	0.00	55.50	1	5,296	0.02%
2021/02/25	1	56.40	1	55.80	56.00	0	5,309	0.00%
2021/02/24	2	56.50	0	0.00	55.50	2	5,348	0.04%
2021/02/23	5	57.88	3	57.73	57.00	2	5,341	0.04%
2021/02/22	17	58.79	3	58.49	58.80	14	5,289	0.26%
2021/02/19	14	56.14	1	57.50	57.40	13	5,130	0.25%
2021/02/18	0	0.00	1	54.90	56.20	-1	5,046	-0.02%
2021/02/17	10	51.96	1	54.10	55.30	9	4,964	0.18%
2021/02/04	1	50.70	0	0.00	50.90	1	4,831	0.02%
2021/02/03	4	52.38	1	52.30	51.40	3	4,841	0.06%
2021/02/01	2	51.50	20	50.88	51.00	-18	4,848	-0.37%
2021/01/29	17.1	56.16	12	52.58	53.00	5.1	4,785	0.11%
2021/01/28	19	56.53	13	56.48	55.60	6	4,688	0.13%
2021/01/27	18	56.81	10	57.09	56.80	8	4,582	0.17%
2021/01/26	44	57.38	40	55.78	55.30	4	4,442	0.09%
2021/01/25	9	55.66	16	54.96	55.00	-7	4,231	-0.17%
2021/01/22	10	57.40	20	54.85	57.40	-10	4,107	-0.24%
2021/01/21	18	58.23	19	57.11	56.10	-1	3,967	-0.03%
2021/01/20	60	58.64	64	58.86	58.10	-4	3,767	-0.11%
2021/01/19	143	60.83	149.2	61.11	59.30	-6.2	3,400	-0.18%	大買/大賣/
2021/01/18	20	56.55	7	56.44	57.20	13	2,591	0.50%
2021/01/15	6	52.00	0.5	52.00	52.00	5.5	2,213	0.25%
2021/01/12	2.5	46.46	0	0.00	46.05	2.5	1,997	0.13%
2021/01/08	4	47.18	3	47.03	46.50	1	1,946	0.05%
2021/01/07	1	48.30	4	47.95	47.55	-3	1,912	-0.16%
2021/01/06	5	49.90	4	48.88	47.00	1	1,872	0.05%
2021/01/05	6	49.08	0	0.00	48.70	6	1,799	0.33%
2021/01/04	6	49.70	11	50.59	49.40	-5	1,749	-0.29%
2020/12/31	21	49.21	0	0.00	49.15	21	1,599	1.31%
2020/12/29	0	0.00	2	45.70	45.00	-2	1,275	-0.16%
2020/12/28	0.1	46.10	4	46.15	45.90	-3.9	1,235	-0.31%
2020/12/25	8	45.63	1	44.20	46.70	7	1,091	0.64%
2020/12/24	0	0.00	1	42.70	42.65	-1	952	-0.10%
2020/12/22	0	0.00	1	42.00	41.30	-1	948	-0.11%
2020/12/17	1	42.60	0	0.00	42.60	1	956	0.10%
2020/12/15	0	0.00	1	43.20	41.85	-1	961	-0.10%
2020/12/11	1	41.95	0	0.00	42.70	1	964	0.10%
2020/12/09	2	43.93	0	0.00	44.50	2	939	0.21%
2020/12/08	5	43.90	1	43.80	43.80	4	918	0.44%
2020/12/04	0	0.00	1	43.45	43.30	-1	892	-0.11%
2020/11/30	2	43.15	2	43.55	43.00	0	896	0.00%
2020/11/27	1	43.00	0	0.00	43.15	1	900	0.11%
2020/11/26	4	43.20	16	43.92	43.15	-12	994	-1.21%
2020/11/25	0	0.00	1	43.55	43.45	-1	1,008	-0.10%
2020/11/24	0	0.00	36	43.73	43.25	-36	980	-3.67%
2020/11/23	46	43.75	22	43.83	43.55	24	949	2.53%
2020/11/20	1	43.00	0	0.00	42.60	1	878	0.11%
2020/11/19	0	0.00	5	41.80	41.80	-5	834	-0.60%
2020/11/11	1	41.65	0	0.00	41.50	1	845	0.12%
2020/11/10	5	41.40	0	0.00	41.70	5	818	0.61%
2020/10/26	0	0.00	1	39.15	39.15	-1	864	-0.12%
2020/10/15	1	38.65	0	0.00	38.65	1	922	0.11%
2020/10/07	2	39.60	0	0.00	39.85	2	976	0.20%
2020/09/23	2	40.85	0	0.00	40.50	2	1,391	0.14%
2020/09/15	0	0.00	1	41.30	41.90	-1	1,510	-0.07%
2020/09/11	1	40.20	0	0.00	40.10	1	1,513	0.07%
2020/09/10	1	41.10	0	0.00	41.00	1	1,515	0.07%
2020/09/01	26	43.63	15	44.29	42.85	11	1,551	0.71%
2020/08/31	12	42.87	1	43.20	43.60	11	1,445	0.76%
2020/08/06	0	0.00	20	41.35	42.40	-20	1,575	-1.27%
2020/07/30	20	40.93	0	0.00	42.25	20	1,570	1.27%
2020/07/29	0	0.00	1	39.70	40.40	-1	1,558	-0.06%
2020/07/28	0	0.00	1	40.95	39.30	-1	1,558	-0.06%
2020/07/16	3	45.00	0	0.00	44.40	3	1,527	0.20%
2020/07/08	4	47.15	5	47.86	47.65	-1	1,532	-0.07%
2020/07/06	5	44.85	0	0.00	45.45	5	1,390	0.36%
2020/07/02	0	0.00	1	45.65	45.50	-1	1,349	-0.07%
2020/07/01	1	45.45	3	45.80	45.80	-2	1,203	-0.17%
2020/06/24	0	0.00	1	42.05	42.15	-1	1,084	-0.09%
2020/06/23	1	41.85	0	0.00	41.60	1	1,098	0.09%
2020/06/22	3	42.20	0	0.00	42.10	3	1,108	0.27%
2020/06/19	1	42.20	0	0.00	42.35	1	1,120	0.09%
2020/06/18	2	42.05	1	42.35	41.90	1	1,126	0.09%
2020/06/17	2	42.25	1	42.20	42.20	1	1,125	0.09%
2020/06/16	1	42.95	0	0.00	42.45	1	1,120	0.09%
2020/06/10	3	42.20	0	0.00	42.00	3	1,088	0.28%
2020/06/04	0	0.00	1	42.50	42.30	-1	1,070	-0.09%
2020/05/29	1	41.10	0	0.00	41.55	1	1,022	0.10%
2020/05/28	0	0.00	1	43.00	41.55	-1	1,015	-0.10%
2020/05/27	0	0.00	1	43.00	43.15	-1	895	-0.11%
2020/05/21	1	39.15	0	0.00	39.10	1	817	0.12%
2020/05/08	4	39.51	0	0.00	39.00	4	726	0.55%
2020/04/16	0	0.00	1	38.00	38.00	-1	692	-0.14%
2020/04/08	0	0.00	1	33.15	33.05	-1	666	-0.15%
2020/03/24	1	28.45	1	28.15	28.05	0	743	0.00%
2020/03/19	1	27.90	3	29.20	28.30	-2	815	-0.25%
2020/03/18	0	0.00	1	31.85	31.00	-1	801	-0.12%
2020/03/13	1	32.75	0	0.00	33.60	1	799	0.13%
2020/03/09	0	0.00	2	40.20	39.80	-2	772	-0.26%
2020/02/25	0	0.00	1	42.15	42.40	-1	876	-0.11%
2020/02/03	0	0.00	6	42.47	42.55	-6	1,109	-0.54%
2019/12/30	0	0.00	8	51.71	51.30	-8	1,827	-0.44%
2019/12/26	6	49.57	0	0.00	49.70	6	1,904	0.32%
2019/12/23	0	0.00	1	48.75	48.60	-1	2,013	-0.05%
2019/12/20	0	0.00	1	50.10	49.40	-1	2,007	-0.05%
2019/12/17	1	49.65	0	0.00	49.65	1	1,973	0.05%
2019/12/16	0	0.00	2	48.40	49.60	-2	1,943	-0.10%
2019/12/06	3	46.60	1	46.40	46.70	2	1,873	0.11%
2019/12/02	2	46.00	0	0.00	46.25	2	1,836	0.11%
2019/11/29	1	49.90	0	0.00	47.70	1	1,801	0.06%
2019/11/28	3	50.00	0	0.00	49.50	3	1,769	0.17%
2019/11/12	0	0.00	1	48.50	48.00	-1	1,674	-0.06%
2019/11/04	1	51.20	0	0.00	50.80	1	1,566	0.06%
2019/10/31	6	52.38	1	52.60	51.10	5	1,542	0.32%
2019/10/30	0	0.00	5	51.56	52.30	-5	1,468	-0.34%
2019/10/29	0	0.00	3	50.60	51.20	-3	1,417	-0.21%
2019/10/25	2	50.50	5	51.00	50.20	-3	1,347	-0.22%
2019/10/24	1	51.50	6	50.72	51.40	-5	1,297	-0.39%
2019/10/23	10	51.42	1	52.60	50.70	9	1,269	0.71%
2019/10/22	15	51.01	25	50.86	51.80	-10	1,196	-0.84%
2019/10/21	8	48.44	1	48.80	49.00	7	1,023	0.68%
2019/10/18	0	0.00	1	48.30	48.20	-1	992	-0.10%
2019/10/17	2	48.15	6	48.08	48.20	-4	963	-0.42%
2019/10/16	11	47.59	9	48.17	47.10	2	886	0.23%
2019/10/15	1	46.80	7	46.84	46.55	-6	735	-0.82%
2019/10/14	15	46.90	1	47.00	46.40	14	722	1.94%
2019/10/09	0	0.00	3	45.25	46.00	-3	677	-0.44%
2019/10/08	0	0.00	4	45.55	45.55	-4	664	-0.60%
2019/10/04	2	46.15	0	0.00	45.90	2	648	0.31%
2019/10/03	5	45.92	2	46.38	46.10	3	645	0.46%
2019/10/02	3	45.77	39	46.24	45.90	-36	602	-5.98%
2019/09/27	0	0.00	1	44.00	43.20	-1	464	-0.22%
2019/09/26	0	0.00	1	42.45	42.65	-1	416	-0.24%
2019/08/06	0	0.00	1	38.00	38.65	-1	433	-0.23%
2019/08/01	1	40.50	0	0.00	40.45	1	449	0.22%
2019/07/10	6	42.38	1	42.10	42.25	5	707	0.71%
2019/07/09	1	41.40	0	0.00	42.05	1	697	0.14%
2019/06/24	1	41.00	0	0.00	41.20	1	650	0.15%
2019/06/19	0	0.00	1	40.80	40.80	-1	688	-0.15%
2019/05/17	1	39.95	0	0.00	39.60	1	1,116	0.09%
2019/05/15	1	41.00	0	0.00	41.00	1	1,127	0.09%
2019/05/09	1	42.90	0	0.00	41.85	1	1,200	0.08%
2019/04/17	1	47.90	1	48.50	47.90	0	1,381	0.00%
2019/04/16	0	0.00	2	47.63	47.50	-2	1,295	-0.15%
2019/04/10	0	0.00	1	45.70	45.55	-1	1,227	-0.08%
2019/04/01	1	43.60	0	0.00	43.60	1	1,283	0.08%
2019/03/28	2	44.20	0	0.00	44.20	2	1,272	0.16%
2019/03/25	0	0.00	1	44.70	44.90	-1	1,257	-0.08%
2019/03/22	2	45.25	0	0.00	45.30	2	1,275	0.16%
2019/03/21	2	46.60	0	0.00	46.50	2	1,259	0.16%
2019/03/18	8	44.73	0	0.00	44.80	8	1,181	0.68%
2019/03/05	1	44.30	0	0.00	44.45	1	1,315	0.08%
2019/03/04	1	44.55	0	0.00	44.55	1	1,344	0.07%
2019/02/26	4	45.26	0	0.00	45.00	4	1,340	0.30%
2019/02/22	5	45.74	0	0.00	45.65	5	1,338	0.37%
2019/02/21	1	46.60	0	0.00	46.60	1	1,333	0.07%
2019/02/20	19	46.42	0	0.00	46.40	19	1,302	1.46%
2019/01/22	0	0.00	1	45.85	44.60	-1	1,096	-0.09%
2019/01/21	0	0.00	2	45.70	46.05	-2	1,090	-0.18%
2019/01/18	3	46.32	0	0.00	46.65	3	1,079	0.28%
2019/01/17	0	0.00	1	44.80	45.10	-1	1,031	-0.10%
2019/01/16	0	0.00	1	44.80	44.95	-1	1,020	-0.10%
2019/01/15	1	45.55	0	0.00	45.85	1	991	0.10%
2019/01/11	1	43.65	0	0.00	43.25	1	904	0.11%
2019/01/02	1	43.00	0	0.00	43.00	1	864	0.12%
2018/12/13	1	44.00	0	0.00	44.00	1	791	0.13%
2018/12/04	0	0.00	1	46.45	45.65	-1	748	-0.13%
2018/11/28	9	43.63	8	43.69	43.70	1	613	0.16%
2018/11/27	2	40.75	2	41.00	41.55	0	551	0.00%
2018/11/21	0	0.00	2	39.75	39.90	-2	491	-0.41%
2018/11/20	2	41.60	0	0.00	40.50	2	479	0.42%
2018/10/29	0	0.00	2	37.00	36.80	-2	614	-0.33%
2018/10/17	2	40.25	0	0.00	39.85	2	577	0.35%
2018/10/02	0	0.00	16	50.33	50.00	-16	519	-3.08%
2018/10/01	12	48.77	0	0.00	50.40	12	495	2.42%
2018/09/28	4	46.43	0	0.00	47.15	4	471	0.85%
2018/08/27	0	0.00	1	48.35	48.80	-1	511	-0.20%
2018/08/17	0	0.00	1	48.90	48.70	-1	527	-0.19%
2018/08/16	1	49.20	0	0.00	49.20	1	519	0.19%
2018/08/07	0	0.00	1	53.30	53.00	-1	471	-0.21%
2018/08/06	2	52.40	2	53.20	53.60	0	457	0.00%
2018/08/03	1	50.60	0	0.00	52.00	1	416	0.24%
2018/07/19	1	48.70	0	0.00	48.90	1	376	0.27%
2018/05/17	0	0.00	1	53.40	53.60	-1	646	-0.15%
2018/05/15	5	54.00	5	53.56	53.60	0	673	0.00%
2018/05/14	1	52.70	0	0.00	52.90	1	716	0.14%
2018/02/21	0	0.00	1	51.50	52.20	-1	1,316	-0.08%
2018/02/07	0	0.00	1	52.10	51.60	-1	1,324	-0.08%
2018/02/06	1	50.40	1	51.00	50.70	0	1,330	0.00%
2018/01/26	2	59.95	2	60.00	60.00	0	1,464	0.00%
2018/01/25	1	61.00	1	60.70	60.70	0	1,474	0.00%
2018/01/23	2	62.35	2	61.50	61.50	0	1,558	0.00%
2018/01/22	1	61.20	1	62.40	62.40	0	1,590	0.00%
2018/01/19	1	61.60	1	61.00	61.00	0	1,658	0.00%
2018/01/18	1	61.60	1	61.50	61.50	0	1,683	0.00%
2018/01/03	0	0.00	4	65.00	64.50	-4	2,682	-0.15%