健和興 (3003)-群益金鼎-民權券商分點個股進出

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
--
漲幅
0.00%
成交量
272張
產業
上市電子零組件類股
646人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-民權券商分點個股進出

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-民權券商分點個股進出
群益金鼎-民權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
2024/06/19	0	0.00	2	76.90	76.60	-2	839	-0.24%
2024/06/12	0	0.00	2	78.80	78.00	-2	822	-0.24%
2024/06/05	0	0.00	0.5	80.55	80.50	-0.5	798	-0.06%
2024/05/27	0	0.00	2	82.20	82.30	-2	774	-0.26%
2024/05/24	3	80.10	0	0.00	80.70	3	742	0.40%
2024/05/21	1	79.90	1	79.10	78.50	0	720	0.00%
2024/05/16	0	0.00	1	78.80	78.50	-1	712	-0.14%
2024/05/15	0	0.00	1	79.00	79.00	-1	702	-0.14%
2024/05/09	5	79.40	6	78.65	79.00	-1	653	-0.15%
2024/05/07	0	0.00	1	77.10	78.00	-1	615	-0.16%
2024/05/06	0	0.00	2	76.85	76.60	-2	583	-0.34%
2024/04/30	1	76.40	2	76.35	75.80	-1	540	-0.18%
2024/04/29	1	75.10	0	0.00	75.90	1	513	0.19%
2024/04/26	1	73.50	0	0.00	73.50	1	469	0.21%
2024/04/24	0	0.00	1	71.80	71.80	-1	426	-0.23%
2024/04/23	1	71.40	0	0.00	71.20	1	423	0.24%
2024/04/22	1	72.80	0	0.00	72.00	1	413	0.24%
2024/04/15	0	0.00	1	70.00	70.20	-1	314	-0.32%
2024/03/19	0.1	69.10	0	0.00	68.90	0.1	293	0.05%
2024/03/18	0.2	68.50	0	0.00	68.70	0.2	294	0.08%
2024/03/15	0.1	68.50	0	0.00	68.20	0.1	294	0.04%
2024/03/13	0.5	68.60	0	0.00	68.50	0.5	294	0.17%
2024/03/08	1	69.00	0	0.00	68.40	1	303	0.33%
2024/02/26	0	0.00	1	71.40	71.60	-1	292	-0.34%
2024/02/22	1	72.40	0	0.00	72.30	1	287	0.35%
2024/02/20	0	0.00	2	71.60	71.50	-2	279	-0.72%
2024/02/19	2	72.30	0	0.00	72.50	2	277	0.72%
2023/12/18	0	0.00	10	73.60	72.60	-10	332	-3.01%
2023/12/15	1	72.70	0	0.00	72.60	1	325	0.31%
2023/12/14	10	72.30	0	0.00	72.40	10	328	3.04%
2023/12/12	0	0.00	1	71.80	71.90	-1	392	-0.25%
2023/12/11	0	0.00	2	72.85	72.10	-2	419	-0.48%
2023/11/03	1	68.10	1	68.10	68.40	0	554	0.00%
2023/10/26	1	68.70	0	0.00	68.20	1	610	0.16%
2023/10/25	0	0.00	2	68.90	68.60	-2	680	-0.29%
2023/10/06	1	71.50	0	0.00	71.50	1	835	0.12%
2023/10/02	0	0.00	1	72.60	72.90	-1	906	-0.11%
2023/09/27	0.5	72.00	0	0.00	71.80	0.5	958	0.05%
2023/09/15	4	74.77	1	74.60	74.80	3	1,207	0.25%
2023/09/14	1	72.00	0	0.00	74.20	1	1,178	0.08%
2023/09/12	1	71.40	0	0.00	71.20	1	1,198	0.08%
2023/09/08	0	0.00	2	71.65	71.80	-2	1,288	-0.16%
2023/08/31	0	0.00	1	73.40	73.40	-1	1,845	-0.05%
2023/08/30	0	0.00	1	73.00	72.40	-1	1,867	-0.05%
2023/08/29	1	70.00	0	0.00	71.00	1	1,914	0.05%
2023/08/23	1	70.20	0	0.00	70.40	1	1,985	0.05%
2023/08/18	1	71.50	0	0.00	71.50	1	2,102	0.05%
2023/08/10	1.5	73.53	0	0.00	73.20	1.5	2,444	0.06%
2023/08/08	0	0.00	1	77.50	76.50	-1	2,442	-0.04%
2023/08/04	1	76.40	0	0.00	77.30	1	2,425	0.04%
2023/07/31	1	78.50	0	0.00	78.60	1	2,444	0.04%
2023/07/24	1	76.10	0	0.00	76.10	1	2,373	0.04%
2023/07/07	0	0.00	3	83.07	82.00	-3	2,634	-0.11%
2023/07/03	0	0.00	5	82.90	83.80	-5	2,548	-0.20%
2023/06/30	1	82.80	0	0.00	82.80	1	2,531	0.04%
2023/06/28	0	0.00	2	80.60	80.50	-2	2,482	-0.08%
2023/06/27	0	0.00	1	82.50	81.50	-1	2,465	-0.04%
2023/06/26	0	0.00	2	84.85	83.50	-2	2,435	-0.08%
2023/06/21	3	86.87	3	86.27	87.70	0	2,370	0.00%
2023/06/14	2	85.10	1	84.90	84.50	1	2,193	0.05%
2023/06/13	7	87.63	1	86.90	87.20	6	2,124	0.28%
2023/06/12	0	0.00	4	87.43	87.60	-4	2,033	-0.20%
2023/06/09	1	84.10	3	84.83	84.90	-2	1,871	-0.11%
2023/06/08	2	82.90	3	82.43	81.80	-1	1,754	-0.06%
2023/06/07	2	83.55	1	83.10	84.20	1	1,702	0.06%
2023/06/06	1	81.20	2	80.80	80.50	-1	1,603	-0.06%
2023/06/05	0	0.00	6	81.10	80.60	-6	1,604	-0.37%
2023/06/02	6	80.97	8	81.31	81.00	-2	1,579	-0.13%
2023/05/31	2	79.05	0	0.00	79.50	2	1,483	0.13%
2023/05/29	0	0.00	3	79.60	79.20	-3	1,459	-0.21%
2023/05/26	2	79.65	0	0.00	78.10	2	1,429	0.14%
2023/05/24	2	80.40	0	0.00	79.70	2	1,354	0.15%
2023/05/19	5	80.22	16	81.03	78.60	-11	1,267	-0.87%
2023/05/18	12.2	80.54	0.5	77.20	82.30	11.7	1,118	1.05%
2023/05/12	1	72.50	0	0.00	72.60	1	936	0.11%
2023/05/11	0.5	72.50	0	0.00	72.40	0.5	934	0.05%
2023/05/09	0	0.00	2	75.60	73.50	-2	928	-0.22%
2023/05/08	0.2	77.10	5	77.10	76.50	-4.8	909	-0.53%
2023/05/05	2	76.80	0	0.00	77.10	2	905	0.22%
2023/05/04	1	76.10	0	0.00	76.10	1	898	0.11%
2023/05/03	2	76.80	0	0.00	76.60	2	897	0.22%
2023/05/02	3	76.87	2	77.40	77.20	1	894	0.11%
2023/04/28	0	0.00	2	76.10	75.90	-2	885	-0.23%
2023/04/27	1	75.80	0	0.00	75.60	1	876	0.11%
2023/04/26	0	0.00	2	75.05	76.20	-2	868	-0.23%
2023/04/25	4	76.50	1.1	77.90	75.00	2.9	859	0.34%
2023/04/24	3	76.37	7	76.01	75.80	-4	829	-0.48%
2023/04/21	1	77.80	3	76.20	76.30	-2	814	-0.25%
2023/04/20	6	79.27	2	79.40	78.30	4	772	0.52%
2023/04/19	7.1	79.65	1	79.90	79.20	6.1	709	0.86%
2023/04/17	0	0.00	1	77.00	78.40	-1	581	-0.17%
2023/04/14	9	77.32	5	77.18	77.80	4	535	0.75%
2023/04/13	1	74.80	2	75.40	74.20	-1	452	-0.22%
2023/04/12	1	73.70	1	73.50	73.70	0	406	0.00%
2023/03/29	0	0.00	1	70.90	70.50	-1	372	-0.27%
2023/03/28	2	70.80	0	0.00	70.30	2	377	0.53%
2023/03/14	0	0.00	1	71.50	71.00	-1	382	-0.26%
2023/03/13	1	70.60	0	0.00	71.80	1	385	0.26%
2023/03/08	1	75.30	1	74.20	75.50	0	359	0.00%
2023/03/07	1	73.50	0	0.00	73.50	1	344	0.29%
2023/03/06	1	73.50	0	0.00	73.40	1	345	0.29%
2023/02/23	1	73.00	0	0.00	72.80	1	360	0.28%
2023/02/22	0	0.00	1	72.60	73.00	-1	367	-0.27%
2023/02/21	1	73.70	0	0.00	73.50	1	371	0.27%
2023/02/20	0	0.00	1	73.00	73.60	-1	386	-0.26%
2023/02/16	0	0.00	1	72.30	72.20	-1	393	-0.25%
2023/02/10	1	71.80	0	0.00	71.10	1	422	0.24%
2023/02/09	0	0.00	1	72.70	73.10	-1	427	-0.23%
2023/02/02	0	0.00	2	72.55	73.10	-2	450	-0.44%
2023/02/01	1	71.30	0	0.00	72.10	1	448	0.22%
2023/01/17	0	0.00	42	67.79	68.00	-42	452	-9.27%
2023/01/16	2	68.05	0	0.00	67.70	2	457	0.44%
2023/01/04	0	0.00	1	71.10	70.60	-1	526	-0.19%
2022/12/19	1	71.70	0	0.00	71.70	1	646	0.15%
2022/12/02	1	75.00	0	0.00	75.00	1	784	0.13%
2022/12/01	1	74.30	2	75.05	74.70	-1	786	-0.13%
2022/11/25	1	74.00	0	0.00	73.10	1	856	0.12%
2022/11/24	0	0.00	1	72.90	73.60	-1	862	-0.12%
2022/11/22	1	71.60	0	0.00	71.30	1	929	0.11%
2022/11/18	1	72.60	0	0.00	72.60	1	1,095	0.09%
2022/11/17	1	72.30	0	0.00	72.60	1	1,098	0.09%
2022/11/16	0	0.00	1	72.10	72.20	-1	1,103	-0.09%
2022/11/15	1	71.30	0	0.00	71.30	1	1,098	0.09%
2022/11/08	6	71.80	16	71.43	70.80	-10	1,211	-0.83%
2022/11/07	9	71.00	3	70.97	71.30	6	1,234	0.49%
2022/11/04	0	0.00	1	70.90	70.90	-1	1,271	-0.08%
2022/11/02	3	70.03	0	0.00	70.00	3	1,282	0.23%
2022/10/26	0	0.00	1	66.80	66.30	-1	1,387	-0.07%
2022/10/24	0	0.00	1	68.30	67.60	-1	1,435	-0.07%
2022/10/21	1	67.50	0	0.00	67.00	1	1,499	0.07%
2022/10/20	1	67.40	0	0.00	67.90	1	1,539	0.06%
2022/10/18	1	69.50	0	0.00	69.60	1	1,578	0.06%
2022/10/17	0	0.00	1	68.00	68.30	-1	1,629	-0.06%
2022/10/11	0	0.00	2	69.85	69.80	-2	1,907	-0.10%
2022/10/07	3	73.40	0	0.00	73.30	3	1,938	0.15%
2022/10/06	0	0.00	1	74.20	73.60	-1	1,942	-0.05%
2022/10/04	1	72.30	1	71.80	72.80	0	1,940	0.00%
2022/10/03	1	71.10	1	71.90	70.70	0	1,937	0.00%
2022/09/29	1	70.80	3	72.10	70.70	-2	1,945	-0.10%
2022/09/28	2	71.30	1	71.20	70.20	1	1,947	0.05%
2022/09/27	0	0.00	2	72.10	73.70	-2	1,945	-0.10%
2022/09/26	1	75.00	1	73.40	71.70	0	1,948	0.00%
2022/09/22	0	0.00	1	78.00	78.10	-1	1,951	-0.05%
2022/09/21	2	78.25	1	78.00	77.80	1	1,956	0.05%
2022/09/20	0	0.00	2	79.65	79.00	-2	1,955	-0.10%
2022/09/19	1	77.60	1	77.10	76.90	0	1,938	0.00%
2022/09/16	15	79.84	14	81.17	79.40	1	1,934	0.05%
2022/09/15	0	0.00	1	78.90	78.90	-1	1,887	-0.05%
2022/09/14	0	0.00	3	76.77	78.20	-3	1,887	-0.16%
2022/09/13	2	78.20	1	78.30	78.00	1	1,886	0.05%
2022/09/08	1	75.80	1	76.70	76.80	0	1,901	0.00%
2022/09/07	0	0.00	1	75.90	75.50	-1	1,919	-0.05%
2022/09/06	3	77.37	4	76.80	76.60	-1	1,913	-0.05%
2022/09/05	1	81.10	2	80.70	80.20	-1	1,871	-0.05%
2022/09/01	3	82.63	0	0.00	82.10	3	1,858	0.16%
2022/08/31	1	83.60	0	0.00	83.60	1	1,845	0.05%
2022/08/30	1	83.60	0	0.00	83.30	1	1,845	0.05%
2022/08/29	3	82.80	0	0.00	82.50	3	1,841	0.16%
2022/08/26	6	86.72	6	86.72	86.60	0	1,785	0.00%
2022/08/25	5	84.00	10	84.51	86.30	-5	1,696	-0.29%
2022/08/24	2	82.45	1	83.70	82.00	1	1,636	0.06%
2022/08/23	2	81.75	0	0.00	82.80	2	1,652	0.12%
2022/08/22	3	82.77	1	82.90	82.70	2	1,656	0.12%
2022/08/19	2	83.40	3	83.70	83.90	-1	1,651	-0.06%
2022/08/17	2	83.60	0	0.00	83.60	2	1,640	0.12%
2022/08/16	4	84.58	3	84.40	84.80	1	1,622	0.06%
2022/08/15	3	83.50	5	83.74	84.60	-2	1,585	-0.13%
2022/08/12	1	82.70	1	83.40	82.60	0	1,528	0.00%
2022/08/11	3	82.60	2	82.95	83.40	1	1,512	0.07%
2022/08/10	2	82.50	2	82.00	81.60	0	1,509	0.00%
2022/08/09	2	81.70	0	0.00	81.80	2	1,524	0.13%
2022/08/08	2	81.15	0	0.00	82.50	2	1,521	0.13%
2022/08/05	3	81.90	2	82.75	81.80	1	1,507	0.07%
2022/08/04	0	0.00	1	81.00	81.30	-1	1,485	-0.07%
2022/08/03	3	80.50	1	82.00	80.30	2	1,472	0.14%
2022/08/02	2	82.00	1	81.60	82.30	1	1,458	0.07%
2022/08/01	6	83.10	0	0.00	83.50	6	1,451	0.41%
2022/07/28	0	0.00	2	83.05	83.20	-2	1,409	-0.14%
2022/07/27	1	82.40	2	81.65	82.70	-1	1,340	-0.07%
2022/07/26	1	79.60	2	79.80	80.00	-1	1,295	-0.08%
2022/07/25	4	79.88	1	80.50	80.50	3	1,282	0.23%
2022/07/22	3	80.57	0	0.00	80.60	3	1,250	0.24%
2022/07/21	2	79.85	2	81.05	81.50	0	1,218	0.00%
2022/07/20	6	81.83	5	81.30	80.80	1	1,169	0.09%
2022/07/19	6	81.00	0	0.00	81.90	6	1,107	0.54%
2022/07/18	1	81.20	3	78.23	81.40	-2	1,043	-0.19%
2022/07/15	1	76.60	0	0.00	77.40	1	939	0.11%
2022/07/12	2	70.75	2	70.90	71.40	0	904	0.00%
2022/07/11	0	0.00	1	73.90	73.60	-1	913	-0.11%
2022/07/08	0	0.00	1	72.50	73.20	-1	924	-0.11%
2022/07/07	1	71.20	0	0.00	71.80	1	931	0.11%
2022/07/05	2	69.85	0	0.00	71.20	2	942	0.21%
2022/07/01	1	70.00	0	0.00	69.80	1	956	0.10%
2022/06/30	4	73.75	2	75.10	73.30	2	953	0.21%
2022/06/28	0	0.00	3	76.13	76.50	-3	943	-0.32%
2022/06/27	1	75.60	0	0.00	75.50	1	955	0.10%
2022/06/17	1	74.10	0	0.00	73.50	1	1,127	0.09%
2022/06/13	1	75.30	0	0.00	75.80	1	1,097	0.09%
2022/06/08	1	78.20	0	0.00	77.60	1	1,093	0.09%
2022/06/07	2	78.20	0	0.00	78.20	2	1,087	0.18%
2022/06/01	8	77.73	3	77.97	77.00	5	1,110	0.45%
2022/05/31	5	78.10	6	77.85	78.00	-1	1,105	-0.09%
2022/05/27	5	73.00	6	72.88	73.10	-1	1,089	-0.09%
2022/05/25	0	0.00	6	72.03	72.20	-6	1,143	-0.52%
2022/05/24	5	72.60	0	0.00	70.80	5	1,167	0.43%
2022/05/23	2	72.25	5	72.00	72.20	-3	1,213	-0.25%
2022/05/20	6	71.87	0	0.00	72.30	6	1,254	0.48%
2022/05/19	12	71.62	11	71.15	71.80	1	1,302	0.08%
2022/05/18	7	72.19	1	73.10	72.20	6	1,315	0.46%
2022/05/16	2	70.55	1	69.20	69.20	1	1,252	0.08%
2022/05/12	0	0.00	1	66.80	66.20	-1	1,237	-0.08%
2022/05/11	1	68.80	1	69.50	69.60	0	1,217	0.00%
2022/05/09	0	0.00	2	68.40	68.50	-2	1,214	-0.16%
2022/05/06	1	71.70	0	0.00	70.80	1	1,202	0.08%
2022/05/04	1	72.90	1	72.80	72.70	0	1,201	0.00%
2022/04/29	1	72.70	0	0.00	72.30	1	1,221	0.08%
2022/04/28	0	0.00	1	72.30	72.50	-1	1,236	-0.08%
2022/04/27	1	70.90	2	70.40	72.30	-1	1,235	-0.08%
2022/04/26	1	74.70	0	0.00	74.60	1	1,211	0.08%
2022/04/25	0	0.00	1	77.50	75.40	-1	1,211	-0.08%
2022/04/22	11	79.42	0	0.00	79.40	11	1,202	0.92%
2022/04/21	0	0.00	1	81.40	80.20	-1	1,207	-0.08%
2022/04/20	1	78.70	0	0.00	79.40	1	1,198	0.08%
2022/04/19	0	0.00	1	78.10	78.20	-1	1,201	-0.08%
2022/04/18	2	79.70	0	0.00	78.60	2	1,208	0.17%
2022/04/13	2	78.65	13	78.70	78.70	-11	1,228	-0.90%
2022/04/12	0	0.00	1	79.70	79.60	-1	1,223	-0.08%
2022/04/08	0	0.00	0.3	82.80	82.70	-0.3	1,213	-0.03%
2022/03/30	1	87.00	1	87.30	87.50	0	1,227	0.00%
2022/03/29	1	87.60	1	87.40	87.20	0	1,271	0.00%
2022/03/28	4	89.03	14	88.41	89.30	-10	1,241	-0.81%
2022/03/25	1	87.20	3.3	87.89	86.90	-2.3	1,184	-0.19%
2022/03/24	2	85.35	0	0.00	87.50	2	1,100	0.18%
2022/03/23	1	84.80	0	0.00	83.80	1	1,088	0.09%
2022/03/18	0	0.00	1	83.70	83.40	-1	1,140	-0.09%
2022/03/17	2	82.70	1	83.20	83.00	1	1,146	0.09%
2022/03/15	1	81.30	0	0.00	81.00	1	1,169	0.09%
2022/03/08	1	82.10	0	0.00	81.50	1	1,217	0.08%
2022/03/07	0	0.00	9	86.02	84.80	-9	1,223	-0.74%
2022/03/04	5	90.30	5	89.94	89.70	0	1,230	0.00%
2022/03/03	1	90.40	4	90.85	90.30	-3	1,261	-0.24%
2022/03/02	1	90.50	2	91.00	90.90	-1	1,294	-0.08%
2022/03/01	1	90.50	0	0.00	90.30	1	1,302	0.08%
2022/02/25	9	90.59	4	91.00	90.60	5	1,330	0.38%
2022/02/24	2.3	87.17	0	0.00	86.10	2.3	1,343	0.17%
2022/02/23	1	89.70	14	90.56	89.70	-13	1,352	-0.96%
2022/02/22	2	89.95	1	90.40	90.00	1	1,400	0.07%
2022/02/21	13	88.66	4	87.63	89.50	9	1,458	0.62%
2022/02/18	6	86.12	2	86.00	85.00	4	1,493	0.27%
2022/02/16	2	84.50	0	0.00	84.30	2	1,725	0.12%
2022/02/10	5	86.50	0	0.00	86.30	5	1,994	0.25%
2022/02/07	0	0.00	2	84.55	85.70	-2	2,226	-0.09%
2022/01/21	1	84.10	0	0.00	83.50	1	2,842	0.04%
2022/01/14	0	0.00	2	85.20	86.30	-2	3,773	-0.05%
2022/01/07	1	89.80	1	89.90	89.60	0	4,486	0.00%
2022/01/06	0	0.00	5	92.36	91.10	-5	4,484	-0.11%
2022/01/04	0	0.00	4	91.70	91.70	-4	4,498	-0.09%
2022/01/03	4	91.18	0	0.00	91.10	4	4,527	0.09%
2021/12/30	2	91.50	0	0.00	91.70	2	4,579	0.04%
2021/12/29	0	0.00	3	92.03	92.00	-3	4,599	-0.07%
2021/12/28	1.1	93.08	3	93.00	92.50	-1.9	4,630	-0.04%
2021/12/27	2	93.00	0	0.00	92.10	2	4,659	0.04%
2021/12/24	3	94.17	0	0.00	93.00	3	4,689	0.06%
2021/12/23	2	94.45	13	93.70	95.10	-11	4,678	-0.24%
2021/12/22	1	92.20	0	0.00	91.80	1	4,664	0.02%
2021/12/16	6	93.22	5	93.52	93.80	1	4,912	0.02%
2021/12/15	1	90.50	4	91.08	91.80	-3	4,935	-0.06%
2021/12/14	0	0.00	4	91.28	89.60	-4	4,994	-0.08%
2021/12/09	5	93.64	13	94.09	93.00	-8	5,006	-0.16%
2021/12/07	5	92.68	5	93.90	92.50	0	5,033	0.00%
2021/12/02	0	0.00	1	92.40	92.00	-1	5,330	-0.02%
2021/11/26	10	92.41	0	0.00	91.10	10	5,643	0.18%
2021/11/25	22	94.00	1	94.10	93.60	21	5,682	0.37%
2021/11/24	1	93.40	3	94.03	93.60	-2	5,749	-0.03%
2021/11/23	3	96.53	9	94.54	94.50	-6	5,933	-0.10%
2021/11/22	0	0.00	5	96.86	96.40	-5	6,085	-0.08%
2021/11/19	6	98.50	5	98.28	97.60	1	6,495	0.02%
2021/11/18	8	100.15	2	99.95	99.90	6	6,829	0.09%
2021/11/17	9	98.90	7	99.73	98.30	2	6,955	0.03%
2021/11/16	43	98.31	32	99.07	97.60	11	6,985	0.16%
2021/11/15	11	98.92	20	98.44	100.50	-9	6,924	-0.13%
2021/11/12	2	97.25	6	98.48	97.40	-4	6,955	-0.06%
2021/11/11	4	95.70	3	95.80	94.20	1	6,996	0.01%
2021/11/10	2	94.85	1	95.50	95.50	1	7,004	0.01%
2021/11/09	1	97.90	4	96.88	96.40	-3	7,025	-0.04%
2021/11/08	1	94.40	0	0.00	94.10	1	6,991	0.01%
2021/11/05	2	95.70	2	95.40	96.00	0	6,994	0.00%
2021/11/04	10	99.43	17	98.45	96.40	-7	6,983	-0.10%
2021/11/03	17	98.44	8	98.28	97.60	9	7,054	0.13%
2021/11/02	35	97.45	37	99.31	98.20	-2	7,103	-0.03%
2021/11/01	7	98.93	3	98.63	101.50	4	6,882	0.06%
2021/10/29	10	95.77	5	96.40	96.90	5	6,737	0.07%
2021/10/28	3	96.20	20	95.53	94.20	-17	6,634	-0.26%
2021/10/27	6	97.85	71	98.57	97.50	-65	6,530	-1.00%
2021/10/26	30	100.70	30	100.10	97.80	0	6,410	0.00%
2021/10/25	7	97.23	13	97.35	98.40	-6	6,101	-0.10%
2021/10/22	2	95.65	2	94.80	95.90	0	6,001	0.00%
2021/10/21	25	94.38	16.1	96.06	94.90	8.9	5,997	0.15%
2021/10/20	27	97.63	24	97.25	96.60	3	5,837	0.05%
2021/10/19	4	93.43	0	0.00	93.00	4	5,619	0.07%
2021/10/18	9	89.31	6	90.10	88.80	3	5,620	0.05%
2021/10/15	4	88.23	4	88.40	88.20	0	5,723	0.00%
2021/10/12	1	87.80	0	0.00	87.70	1	5,902	0.02%
2021/10/08	1	89.70	0	0.00	89.70	1	5,993	0.02%
2021/10/06	1	85.50	0	0.00	84.80	1	6,403	0.02%
2021/10/01	9	85.97	2	87.00	84.00	7	6,721	0.10%
2021/09/30	1	87.90	1	87.80	87.80	0	6,777	0.00%
2021/09/28	5	90.60	5	88.90	88.80	0	7,025	0.00%
2021/09/27	0	0.00	11	90.81	90.10	-11	7,113	-0.15%
2021/09/24	8	92.94	2	93.00	92.90	6	7,127	0.08%
2021/09/23	11	93.27	12	93.40	93.50	-1	7,123	-0.01%
2021/09/22	7	89.90	0	0.00	89.30	7	7,123	0.10%
2021/09/17	3	89.70	1	89.00	90.30	2	7,204	0.03%
2021/09/15	3	86.87	0	0.00	85.60	3	7,477	0.04%
2021/09/14	3	87.90	5	87.24	86.60	-2	7,623	-0.03%
2021/09/13	0	0.00	6	86.85	86.60	-6	7,790	-0.08%
2021/09/08	5	90.76	0	0.00	87.30	5	8,338	0.06%
2021/09/07	4	92.10	4	93.45	91.20	0	8,332	0.00%
2021/09/06	15	99.20	15	97.73	97.50	0	8,250	0.00%
2021/09/03	5	93.50	0	0.00	93.50	5	8,082	0.06%
2021/09/02	2	94.00	0	0.00	92.60	2	8,057	0.02%
2021/09/01	3	96.50	0	0.00	96.00	3	7,982	0.04%
2021/08/31	5	96.72	3	98.67	96.30	2	7,992	0.03%
2021/08/30	7	97.66	3	98.17	97.00	4	8,003	0.05%
2021/08/27	5	97.58	17	98.36	97.50	-12	7,950	-0.15%
2021/08/26	20	102.40	13	102.38	103.00	7	7,750	0.09%
2021/08/25	11	103.91	10.1	105.50	104.00	0.9	7,591	0.01%
2021/08/24	7	99.97	16	101.01	102.50	-9	7,200	-0.12%
2021/08/23	12	95.60	19	96.91	98.00	-7	6,866	-0.10%
2021/08/20	2	90.60	9.5	92.18	92.50	-7.5	6,756	-0.11%
2021/08/19	5.2	88.47	4	88.33	87.50	1.2	6,756	0.02%
2021/08/18	16	90.04	14	86.00	91.70	2	6,884	0.03%
2021/08/17	29	88.18	21	87.43	87.90	8	6,778	0.12%
2021/08/16	0.3	84.70	0.1	84.60	84.80	0.2	6,644	0.00%
2021/08/13	8	90.56	0	0.00	88.60	8	6,632	0.12%
2021/08/11	4	89.63	1	91.90	89.20	3	6,589	0.05%
2021/08/10	5.1	90.77	3	91.03	91.10	2.1	6,560	0.03%
2021/08/09	5	93.76	8	94.60	92.40	-3	6,582	-0.05%
2021/08/06	2.1	90.62	14	93.73	91.80	-11.9	6,442	-0.18%
2021/08/05	1	90.20	0	0.00	90.20	1	6,356	0.02%
2021/08/04	12	91.57	0	0.00	91.10	12	6,427	0.19%
2021/08/03	14	91.89	0	0.00	92.10	14	6,468	0.22%
2021/08/02	1	90.60	5	92.46	92.70	-4	6,484	-0.06%
2021/07/29	2	92.40	8	92.25	92.60	-6	6,491	-0.09%
2021/07/28	2	87.10	0	0.00	88.70	2	6,481	0.03%
2021/07/27	7	91.31	3	93.47	90.30	4	6,507	0.06%
2021/07/26	0	0.00	6	94.05	93.00	-6	6,493	-0.09%
2021/07/23	3	92.00	3	93.77	92.50	0	6,524	0.00%
2021/07/22	17	92.64	10	92.08	94.20	7	6,497	0.11%
2021/07/21	4	90.78	2	89.60	90.50	2	6,443	0.03%
2021/07/19	0	0.00	4	90.75	90.30	-4	6,465	-0.06%
2021/07/16	21	90.62	0	0.00	90.20	21	6,516	0.32%
2021/07/15	2.1	89.71	0	0.00	91.70	2.1	6,505	0.03%
2021/07/14	8	88.95	9	90.40	88.20	-1	6,499	-0.02%
2021/07/13	33.1	93.66	69	98.92	93.50	-35.9	6,591	-0.54%
2021/07/12	17	95.41	21	96.31	97.90	-4	6,350	-0.06%
2021/07/09	7	89.96	5	89.78	89.00	2	6,326	0.03%
2021/07/08	6	88.00	2	88.75	89.00	4	6,355	0.06%
2021/07/07	2	89.00	7	88.83	87.30	-5	6,379	-0.08%
2021/07/06	5	89.62	7	88.70	88.80	-2	6,515	-0.03%
2021/07/05	7	86.90	16	85.70	87.80	-9	6,438	-0.14%
2021/07/02	19	85.07	8	85.08	86.20	11	6,500	0.17%
2021/07/01	3	83.40	5	82.08	81.50	-2	6,690	-0.03%
2021/06/30	8	84.84	3	84.50	83.20	5	6,737	0.07%
2021/06/29	4	84.15	24	83.98	84.00	-20	6,752	-0.30%
2021/06/28	13	87.55	17	86.89	85.50	-4	6,672	-0.06%
2021/06/25	20	87.51	30	88.37	86.60	-10	6,619	-0.15%
2021/06/24	16	85.39	18	85.54	85.40	-2	6,408	-0.03%
2021/06/23	48	83.96	32	84.35	85.20	16	6,305	0.25%
2021/06/22	26	83.46	29	82.97	81.80	-3	6,205	-0.05%
2021/06/21	20	83.14	21	80.10	83.50	-1	6,049	-0.02%
2021/06/18	9	81.39	81	81.96	81.50	-72	5,942	-1.21%
2021/06/17	75	78.33	2	78.80	77.80	73	5,761	1.27%
2021/06/16	2	77.15	0	0.00	76.90	2	5,735	0.03%
2021/06/15	2	75.75	14	76.46	77.50	-12	5,772	-0.21%
2021/06/11	4	74.98	6	74.48	74.70	-2	5,727	-0.03%
2021/06/09	2	73.80	1	73.70	73.20	1	5,870	0.02%
2021/06/08	7	75.10	10	74.62	74.60	-3	5,857	-0.05%
2021/06/07	12	74.85	1	74.90	76.30	11	5,820	0.19%
2021/06/01	1	74.70	2	74.80	74.90	-1	5,666	-0.02%
2021/05/31	0	0.00	2	74.40	74.20	-2	5,624	-0.04%
2021/05/28	4	72.50	2	72.65	72.60	2	5,546	0.04%
2021/05/27	4	70.00	3	70.00	69.80	1	5,451	0.02%
2021/05/26	14	70.59	12	69.12	67.80	2	5,361	0.04%
2021/05/25	0	0.00	1	67.50	66.60	-1	5,177	-0.02%
2021/05/24	3	62.80	3	64.20	65.00	0	5,199	0.00%
2021/05/21	0	0.00	2	64.35	64.00	-2	5,230	-0.04%
2021/05/20	2	62.15	1	64.10	61.40	1	5,361	0.02%
2021/05/19	4	61.75	4	62.70	63.10	0	5,430	0.00%
2021/05/18	2	62.60	1	62.20	63.00	1	5,490	0.02%
2021/05/17	3	60.30	35	58.84	57.60	-32	5,559	-0.58%
2021/05/14	2	63.85	1	66.50	62.50	1	5,520	0.02%
2021/05/13	1	64.50	1	63.50	64.00	0	5,491	0.00%
2021/05/12	2	67.05	2	67.65	66.10	0	5,467	0.00%
2021/05/11	9	69.24	6	71.07	68.10	3	5,427	0.06%
2021/05/10	10	72.63	5	72.40	72.00	5	5,421	0.09%
2021/05/07	0	0.00	0	74.70	74.90	0	5,478	0.00%
2021/05/04	4	71.40	4	71.43	71.80	0	5,767	0.00%
2021/05/03	15	74.89	3	73.40	74.20	12	5,790	0.21%
2021/04/29	6	76.85	1	78.10	75.70	5	5,855	0.09%
2021/04/28	1	76.80	6	78.10	78.50	-5	5,973	-0.08%
2021/04/27	13	77.71	1	78.50	77.20	12	6,263	0.19%
2021/04/26	48	77.54	49	78.83	78.90	-1	6,979	-0.01%
2021/04/23	4	76.88	2	77.50	77.50	2	7,193	0.03%
2021/04/22	22	75.42	38	74.93	73.10	-16	7,253	-0.22%
2021/04/21	11	77.67	11	78.49	76.50	0	7,164	0.00%
2021/04/20	10	76.90	7	77.00	77.70	3	7,088	0.04%
2021/04/19	2	75.70	10	76.07	76.40	-8	7,014	-0.11%
2021/04/16	17	73.99	4	72.68	74.40	13	6,815	0.19%
2021/04/15	27.1	73.21	20	71.93	71.90	7.1	6,707	0.11%
2021/04/14	2	68.85	7	67.00	70.30	-5	6,525	-0.08%
2021/04/13	6	70.05	24	70.33	69.50	-18	6,467	-0.28%
2021/04/12	10	72.23	15	71.34	71.00	-5	6,414	-0.08%
2021/04/09	10	69.19	1	69.70	67.90	9	6,332	0.14%
2021/04/08	10	69.07	2	68.55	69.00	8	6,434	0.12%
2021/04/07	18	68.41	4	68.45	67.20	14	6,355	0.22%
2021/04/06	0	0.00	4	65.45	66.50	-4	6,081	-0.07%
2021/04/01	7	60.76	2	60.90	60.50	5	6,100	0.08%
2021/03/31	0	0.00	2	60.00	59.50	-2	6,154	-0.03%
2021/03/30	3	59.83	4	60.50	60.30	-1	6,138	-0.02%
2021/03/29	0	0.00	7	59.56	59.60	-7	6,071	-0.12%
2021/03/26	0	0.00	1	59.40	59.40	-1	6,038	-0.02%
2021/03/25	3	59.23	12	60.02	58.80	-9	6,013	-0.15%
2021/03/24	0	0.00	3	58.80	58.60	-3	5,953	-0.05%
2021/03/23	17	58.84	1	58.70	58.20	16	5,917	0.27%
2021/03/22	3	60.70	4	60.88	60.20	-1	5,817	-0.02%
2021/03/19	4	59.93	2	60.00	60.10	2	5,686	0.04%
2021/03/18	0	0.00	7	58.46	60.60	-7	5,595	-0.13%
2021/03/17	8	57.99	2	58.80	58.20	6	5,471	0.11%
2021/03/16	25	58.40	17	57.83	58.80	8	5,433	0.15%
2021/03/12	0	0.00	1	55.90	55.20	-1	5,273	-0.02%
2021/03/11	3	55.60	2	55.50	55.60	1	5,259	0.02%
2021/03/10	3	54.23	0	0.00	53.90	3	5,240	0.06%
2021/03/02	0	0.00	2	54.35	54.00	-2	5,294	-0.04%
2021/02/25	3	56.57	3	56.90	56.00	0	5,309	0.00%
2021/02/24	4	57.03	3.1	57.51	55.50	0.9	5,348	0.02%
2021/02/23	4	57.63	3	57.97	57.00	1	5,341	0.02%
2021/02/22	40	58.70	36	59.06	58.80	4	5,289	0.08%
2021/02/19	6	57.80	4	57.70	57.40	2	5,130	0.04%
2021/02/18	3	56.30	8	56.04	56.20	-5	5,046	-0.10%
2021/02/17	8	54.36	13	54.46	55.30	-5	4,964	-0.10%
2021/02/05	8	50.20	0	0.00	50.30	8	4,860	0.16%
2021/02/04	1	51.50	4.1	50.93	50.90	-3.1	4,831	-0.06%
2021/02/03	6	52.20	1	51.80	51.40	5	4,841	0.10%
2021/02/02	1	52.60	0	0.00	52.70	1	4,888	0.02%
2021/02/01	1	50.80	1	51.50	51.00	0	4,848	0.00%
2021/01/29	0	0.00	3	53.20	53.00	-3	4,785	-0.06%
2021/01/28	5	56.02	4.1	57.20	55.60	0.9	4,688	0.02%
2021/01/27	3	56.93	21	56.91	56.80	-18	4,582	-0.39%
2021/01/26	13	57.08	17.2	56.76	55.30	-4.2	4,442	-0.09%
2021/01/25	41	56.00	4	56.40	55.00	37	4,231	0.87%
2021/01/22	6	55.45	16	55.98	57.40	-10	4,107	-0.24%
2021/01/21	19	58.14	25	57.18	56.10	-6	3,967	-0.15%
2021/01/20	67	58.93	78.2	59.00	58.10	-11.2	3,767	-0.30%
2021/01/19	138	60.76	295	61.94	59.30	-157	3,400	-4.62%	大買/大賣/鉅額交易
2021/01/18	167	56.36	19	57.02	57.20	148	2,591	5.71%	大買/鉅額交易
2021/01/15	54	52.00	1	52.00	52.00	53	2,213	2.39%
2021/01/14	1	47.60	1	47.25	47.35	0	2,041	0.00%
2021/01/13	1	47.00	1	46.90	46.55	0	2,016	0.00%
2021/01/12	0	0.00	1	45.85	46.05	-1	1,997	-0.05%
2021/01/11	0	0.00	2	47.20	47.70	-2	1,964	-0.10%
2021/01/08	7.1	46.70	0	0.00	46.50	7.1	1,946	0.36%
2021/01/07	4	48.35	2	48.65	47.55	2	1,912	0.10%
2021/01/06	0	0.00	2	47.20	47.00	-2	1,872	-0.11%
2021/01/05	2	49.15	0	0.00	48.70	2	1,799	0.11%
2021/01/04	8	50.75	14	50.38	49.40	-6	1,749	-0.34%
2020/12/31	31	47.81	39	48.71	49.15	-8	1,599	-0.50%
2020/12/30	2	47.53	6	47.05	47.20	-4	1,403	-0.28%
2020/12/28	2	46.43	1	46.60	45.90	1	1,235	0.08%
2020/12/25	14	45.43	4	45.76	46.70	10	1,091	0.92%
2020/12/17	0	0.00	3	42.55	42.60	-3	956	-0.31%
2020/12/15	5	42.00	0	0.00	41.85	5	961	0.52%
2020/12/14	1	42.95	0	0.00	43.05	1	957	0.10%
2020/12/11	5	43.10	0	0.00	42.70	5	964	0.52%
2020/12/10	5	43.80	3	43.67	43.00	2	960	0.21%
2020/12/09	0.1	44.00	1.1	43.74	44.50	-1	939	-0.11%
2020/12/08	15	43.75	1	43.75	43.80	14	918	1.52%
2020/12/03	1	44.00	1	43.60	43.40	0	891	0.00%
2020/12/02	1	43.35	0	0.00	43.35	1	900	0.11%
2020/11/30	1	43.30	0	0.00	43.00	1	896	0.11%
2020/11/27	6	43.23	0	0.00	43.15	6	900	0.67%
2020/11/25	0	0.00	1.1	43.31	43.45	-1.1	1,008	-0.11%
2020/11/24	0	0.00	4	43.29	43.25	-4	980	-0.41%
2020/11/23	6.1	43.71	2	43.80	43.55	4.1	949	0.43%
2020/11/20	1	42.95	5	41.76	42.60	-4	878	-0.46%
2020/11/17	5	41.90	3	41.42	41.60	2	831	0.24%
2020/11/16	1	41.00	1	41.60	41.00	0	844	0.00%
2020/11/13	1	41.35	5	41.13	41.40	-4	848	-0.47%
2020/11/12	4	41.40	1	41.65	41.20	3	848	0.35%
2020/11/10	2	42.60	10	41.93	41.70	-8	818	-0.98%
2020/11/09	0	0.00	10	39.90	40.25	-10	737	-1.36%
2020/11/06	0	0.00	1	39.05	38.75	-1	720	-0.14%
2020/11/04	0	0.00	3	38.82	39.15	-3	762	-0.39%
2020/10/23	1	39.20	0	0.00	39.20	1	868	0.12%
2020/10/22	2	39.25	0	0.00	38.95	2	880	0.23%
2020/10/19	1	39.40	0	0.00	39.40	1	918	0.11%
2020/10/14	1	38.60	0	0.00	38.60	1	928	0.11%
2020/10/13	1	38.40	1	38.40	38.45	0	939	0.00%
2020/10/07	1	39.85	0	0.00	39.85	1	976	0.10%
2020/10/06	2	39.88	0	0.00	39.85	2	985	0.20%
2020/09/30	1	39.35	0	0.00	39.20	1	1,052	0.10%
2020/09/28	1	39.20	0	0.00	39.20	1	1,201	0.08%
2020/09/25	1	39.00	0	0.00	38.60	1	1,232	0.08%
2020/09/24	4	39.66	0	0.00	39.55	4	1,251	0.32%
2020/09/23	0	0.00	2	40.65	40.50	-2	1,391	-0.14%
2020/09/22	2	41.30	0	0.00	41.05	2	1,516	0.13%
2020/09/21	1	42.15	1	42.60	42.15	0	1,517	0.00%
2020/09/14	5	40.80	2	40.70	40.80	3	1,506	0.20%
2020/09/11	0	0.00	3	40.25	40.10	-3	1,513	-0.20%
2020/09/07	4.1	41.85	0	0.00	41.70	4.1	1,561	0.26%
2020/09/04	5	41.15	0	0.00	41.05	5	1,547	0.32%
2020/09/03	0	0.00	86	41.38	41.30	-86	1,547	-5.56%
2020/09/02	1	41.95	1	41.90	41.90	0	1,563	0.00%
2020/09/01	93	43.98	2	44.43	42.85	91	1,551	5.87%
2020/08/28	0	0.00	1	41.40	41.15	-1	1,405	-0.07%
2020/08/21	5	39.35	0	0.00	39.70	5	1,542	0.32%
2020/08/19	0	0.00	1	41.50	40.60	-1	1,577	-0.06%
2020/08/17	1	40.20	0	0.00	40.15	1	1,577	0.06%
2020/08/11	1	39.60	1	40.00	39.70	0	1,593	0.00%
2020/08/10	6	39.78	27	39.64	39.60	-21	1,598	-1.31%
2020/08/07	1	41.40	0	0.00	41.85	1	1,575	0.06%
2020/08/06	23	41.58	1	43.25	42.40	22	1,575	1.40%
2020/08/05	1	41.25	0	0.00	41.45	1	1,529	0.07%
2020/08/04	1	41.80	0	0.00	41.45	1	1,539	0.06%
2020/08/03	0	0.00	5	41.25	41.20	-5	1,569	-0.32%
2020/07/31	5.1	41.40	0	0.00	41.60	5.1	1,574	0.32%
2020/07/27	5	41.05	5	40.80	40.50	0	1,556	0.00%
2020/07/21	1	43.35	1	43.05	42.85	0	1,532	0.00%
2020/07/15	1	45.85	1	45.50	45.00	0	1,530	0.00%
2020/07/14	1	46.15	1	45.40	45.50	0	1,556	0.00%
2020/07/10	0	0.00	1	45.00	44.80	-1	1,598	-0.06%
2020/07/08	1	48.00	2	47.98	47.65	-1	1,532	-0.07%
2020/07/06	1	45.55	0	0.00	45.45	1	1,390	0.07%
2020/07/02	4	45.10	7	45.43	45.50	-3	1,349	-0.22%
2020/07/01	7	44.97	4	45.15	45.80	3	1,203	0.25%
2020/06/24	0	0.00	1	42.10	42.15	-1	1,084	-0.09%
2020/06/22	1	42.30	3	42.25	42.10	-2	1,108	-0.18%
2020/06/18	3	42.50	0	0.00	41.90	3	1,126	0.27%
2020/06/16	0	0.00	4	43.00	42.45	-4	1,120	-0.36%
2020/06/12	1	39.45	0	0.00	40.30	1	1,098	0.09%
2020/06/09	1	42.50	1	42.35	42.05	0	1,108	0.00%
2020/06/08	1	41.85	0	0.00	41.85	1	1,092	0.09%
2020/06/05	1	41.60	0	0.00	41.90	1	1,081	0.09%
2020/06/02	1	41.20	0	0.00	40.85	1	1,047	0.10%
2020/06/01	2	41.65	0	0.00	41.60	2	1,034	0.19%
2020/05/28	2	44.00	3	43.42	41.55	-1	1,015	-0.10%
2020/05/27	1	41.55	0	0.00	43.15	1	895	0.11%
2020/05/22	0	0.00	5	39.50	39.50	-5	829	-0.60%
2020/05/19	2	37.80	0	0.00	38.20	2	799	0.25%
2020/05/15	1	38.90	1	38.70	38.35	0	785	0.00%
2020/05/12	1	38.60	0	0.00	38.80	1	747	0.13%
2020/05/11	3	39.30	0	0.00	39.30	3	743	0.40%
2020/04/29	0	0.00	10	38.20	38.10	-10	703	-1.42%
2020/04/23	0	0.00	5	37.05	37.05	-5	747	-0.67%
2020/04/22	1	36.05	6	36.56	36.70	-5	752	-0.66%
2020/04/21	0	0.00	20	36.40	36.40	-20	751	-2.66%
2020/04/17	20	38.18	1	37.80	37.50	19	727	2.61%
2020/04/16	22	37.62	1	36.50	38.00	21	692	3.03%
2020/04/14	1	33.45	20	33.40	33.95	-19	630	-3.01%
2020/04/09	15	33.20	0	0.00	32.60	15	658	2.28%
2020/04/08	5	32.10	1	32.10	33.05	4	666	0.60%
2020/04/07	1	31.25	4	30.85	32.20	-3	697	-0.43%
2020/04/06	2	30.00	2	30.75	30.00	0	742	0.00%
2020/04/01	0	0.00	1	30.70	30.30	-1	746	-0.13%
2020/03/27	10	29.95	10	29.70	29.75	0	760	0.00%
2020/03/26	1	29.10	0	0.00	29.50	1	748	0.13%
2020/03/20	12	29.44	7	29.77	29.75	5	776	0.64%
2020/03/19	0	0.00	1	27.95	28.30	-1	815	-0.12%
2020/03/18	0	0.00	1	31.75	31.00	-1	801	-0.12%
2020/03/17	1	31.30	0	0.00	32.00	1	807	0.12%
2020/03/11	4	39.75	0	0.00	39.10	4	764	0.52%
2020/03/02	11	40.68	10	40.81	40.30	1	883	0.11%
2020/02/27	1	40.85	0	0.00	40.60	1	879	0.11%
2020/02/24	0	0.00	1	42.60	42.60	-1	877	-0.11%
2020/02/07	0	0.00	1	43.30	42.80	-1	1,007	-0.10%
2020/02/06	1	44.20	0	0.00	44.00	1	1,021	0.10%
2020/01/20	1	49.35	0	0.00	49.45	1	1,191	0.08%
2020/01/07	0	0.00	3	47.00	47.15	-3	1,769	-0.17%
2020/01/06	0	0.00	1	48.40	48.30	-1	1,806	-0.06%
2019/12/31	1	51.00	1	50.50	49.50	0	1,829	0.00%
2019/12/30	6	51.22	0	0.00	51.30	6	1,827	0.33%
2019/12/26	0	0.00	7	50.20	49.70	-7	1,904	-0.37%
2019/12/25	10	49.98	11	50.18	50.20	-1	1,958	-0.05%
2019/12/24	7	49.00	0	0.00	49.50	7	1,998	0.35%
2019/12/20	1	50.70	8	49.75	49.40	-7	2,007	-0.35%
2019/12/19	6	50.25	8	50.21	50.20	-2	1,998	-0.10%
2019/12/17	1	50.10	6	49.68	49.65	-5	1,973	-0.25%
2019/12/16	21	48.32	11	49.49	49.60	10	1,943	0.51%
2019/12/13	1	46.00	1	46.20	46.70	0	1,897	0.00%
2019/12/11	8	46.15	0	0.00	45.90	8	1,887	0.42%
2019/12/09	1	46.90	0	0.00	46.90	1	1,880	0.05%
2019/12/02	2	46.10	17	45.99	46.25	-15	1,836	-0.82%
2019/11/20	0	0.00	7	47.90	48.65	-7	1,730	-0.40%
2019/11/19	0	0.00	15	47.64	47.70	-15	1,724	-0.87%
2019/11/15	1	47.90	0	0.00	47.80	1	1,711	0.06%
2019/11/11	0.1	47.70	1	48.00	47.55	-0.9	1,662	-0.05%
2019/11/07	15	49.87	1	48.60	48.30	14	1,637	0.86%
2019/11/06	0	0.00	10	49.80	49.90	-10	1,603	-0.62%
2019/11/05	10.1	50.45	2	50.30	50.00	8.1	1,584	0.51%
2019/11/04	19	50.90	1	50.90	50.80	18	1,566	1.15%
2019/11/01	0	0.00	2	51.25	51.30	-2	1,553	-0.13%
2019/10/31	11	51.90	9	51.31	51.10	2	1,542	0.13%
2019/10/30	11	51.01	10	52.20	52.30	1	1,468	0.07%
2019/10/29	10	50.75	31	50.52	51.20	-21	1,417	-1.48%
2019/10/28	21	50.64	25	50.26	50.20	-4	1,382	-0.29%
2019/10/25	20	51.55	21	50.63	50.20	-1	1,347	-0.07%
2019/10/24	2	50.90	7	51.66	51.40	-5	1,297	-0.39%
2019/10/23	20	51.53	21	50.84	50.70	-1	1,269	-0.08%
2019/10/22	17	51.19	6	50.87	51.80	11	1,196	0.92%
2019/10/21	20	48.61	0	0.00	49.00	20	1,023	1.95%
2019/10/18	0	0.00	3	48.20	48.20	-3	992	-0.30%
2019/10/17	8	48.59	12	48.35	48.20	-4	963	-0.42%
2019/10/16	15	48.58	28	48.38	47.10	-13	886	-1.47%
2019/10/15	10	46.50	0	0.00	46.55	10	735	1.36%
2019/10/14	15	46.93	5	46.50	46.40	10	722	1.38%
2019/10/08	1	45.75	0	0.00	45.55	1	664	0.15%
2019/10/04	0	0.00	15	45.90	45.90	-15	648	-2.31%
2019/10/03	31	46.17	17	46.02	46.10	14	645	2.17%
2019/10/02	10	45.71	22	45.98	45.90	-12	602	-1.99%
2019/10/01	13	44.76	5	44.53	45.20	8	506	1.58%
2019/09/27	11	44.17	34	43.23	43.20	-23	464	-4.95%
2019/09/26	3	42.10	5	41.83	42.65	-2	416	-0.48%
2019/09/24	4	41.60	0	0.00	41.60	4	404	0.99%
2019/09/23	0	0.00	2	42.10	41.85	-2	419	-0.48%
2019/09/20	3	41.75	6	42.00	41.75	-3	433	-0.69%
2019/09/19	0.1	41.30	3	41.40	41.45	-2.9	429	-0.68%
2019/09/18	1	40.75	0	0.00	40.75	1	427	0.23%
2019/09/17	19	40.63	1	40.65	40.70	18	431	4.17%
2019/09/09	0	0.00	1	40.50	40.10	-1	434	-0.23%
2019/09/06	0	0.00	1	40.65	40.40	-1	437	-0.23%
2019/09/04	1	40.10	0	0.00	40.10	1	433	0.23%
2019/08/27	1	39.40	0	0.00	39.35	1	435	0.23%
2019/08/14	1	39.50	0	0.00	39.30	1	424	0.24%
2019/08/07	1	38.80	0	0.00	38.75	1	432	0.23%
2019/07/25	0	0.00	2	41.95	42.00	-2	470	-0.42%
2019/07/19	1	41.20	0	0.00	41.15	1	478	0.21%
2019/07/10	2	42.33	0	0.00	42.25	2	707	0.28%
2019/07/09	14	41.91	1	41.75	42.05	13	697	1.86%
2019/07/04	1	40.40	0	0.00	40.25	1	684	0.15%
2019/06/03	0	0.00	5	39.90	39.90	-5	885	-0.56%
2019/05/27	5	40.02	0	0.00	40.20	5	941	0.53%
2019/05/10	0	0.00	1	41.75	41.75	-1	1,197	-0.08%
2019/05/09	0	0.00	1	41.95	41.85	-1	1,200	-0.08%
2019/05/08	1	43.55	3	43.23	43.35	-2	1,193	-0.17%
2019/05/03	1	45.35	0	0.00	45.70	1	1,199	0.08%
2019/05/02	2	45.83	1	45.55	45.60	1	1,197	0.08%
2019/04/30	1	45.00	0	0.00	45.75	1	1,206	0.08%
2019/04/25	0	0.00	1	47.20	46.70	-1	1,295	-0.08%
2019/04/23	0	0.00	2	47.35	47.05	-2	1,351	-0.15%
2019/04/19	1	47.40	10	47.50	47.95	-9	1,411	-0.64%
2019/04/18	0	0.00	1	47.90	46.70	-1	1,407	-0.07%
2019/04/17	11	49.58	14	48.44	47.90	-3	1,381	-0.22%
2019/04/16	0	0.00	3	46.97	47.50	-3	1,295	-0.23%
2019/04/12	2	45.00	0	0.00	44.85	2	1,213	0.16%
2019/04/10	0	0.00	1	45.60	45.55	-1	1,227	-0.08%
2019/04/08	1	44.45	1	44.50	44.50	0	1,218	0.00%
2019/04/03	0	0.00	4	44.31	44.30	-4	1,241	-0.32%
2019/04/01	0	0.00	10	44.00	43.60	-10	1,283	-0.78%
2019/03/29	0	0.00	4	43.80	43.85	-4	1,277	-0.31%
2019/03/27	5	44.70	0	0.00	44.80	5	1,263	0.40%
2019/03/22	0	0.00	1	45.85	45.30	-1	1,275	-0.08%
2019/03/21	21	46.72	1	46.70	46.50	20	1,259	1.59%
2019/03/20	1	46.20	0	0.00	46.20	1	1,219	0.08%
2019/03/12	0	0.00	1	45.05	45.00	-1	1,143	-0.09%
2019/03/08	4	44.85	0	0.00	45.30	4	1,178	0.34%
2019/03/06	0	0.00	12	45.02	45.35	-12	1,261	-0.95%
2019/03/05	1	44.60	0	0.00	44.45	1	1,315	0.08%
2019/03/04	2	44.60	0	0.00	44.55	2	1,344	0.15%
2019/02/27	10	44.77	0	0.00	44.75	10	1,342	0.74%
2019/02/26	1	45.80	0	0.00	45.00	1	1,340	0.07%
2019/02/25	0	0.00	5	45.39	46.10	-5	1,337	-0.37%
2019/02/22	2	46.35	0	0.00	45.65	2	1,338	0.15%
2019/02/21	1	46.60	1	46.90	46.60	0	1,333	0.00%
2019/02/20	7	46.67	0	0.00	46.40	7	1,302	0.54%
2019/02/18	1	45.35	0	0.00	44.75	1	1,234	0.08%
2019/02/14	1	46.05	1	46.30	45.80	0	1,214	0.00%
2019/02/13	0	0.00	1	46.85	46.20	-1	1,206	-0.08%
2019/02/11	0	0.00	11	45.04	45.70	-11	1,142	-0.96%
2019/01/30	10	44.63	0	0.00	44.30	10	1,127	0.89%
2019/01/24	0	0.00	1	44.80	44.30	-1	1,098	-0.09%
2019/01/23	1	44.50	0	0.00	44.85	1	1,097	0.09%
2019/01/21	3	46.28	1	46.05	46.05	2	1,090	0.18%
2019/01/18	2	46.38	0	0.00	46.65	2	1,079	0.19%
2019/01/16	2	44.70	1	44.95	44.95	1	1,020	0.10%
2019/01/14	0	0.00	3	44.53	45.40	-3	953	-0.31%
2019/01/11	1	43.50	1	43.60	43.25	0	904	0.00%
2019/01/09	0	0.00	1	42.45	42.45	-1	856	-0.12%
2019/01/04	1	41.10	10	40.70	40.65	-9	854	-1.05%
2019/01/03	5	42.95	0	0.00	42.25	5	866	0.58%
2018/12/28	1	43.00	0	0.00	43.25	1	842	0.12%
2018/12/27	5	43.35	1	43.50	43.10	4	852	0.47%
2018/12/26	1	44.35	2	43.43	42.85	-1	846	-0.12%
2018/12/25	2	43.20	0	0.00	43.30	2	824	0.24%
2018/12/04	0	0.00	5	45.70	45.65	-5	748	-0.67%
2018/11/30	1	44.50	1	44.40	44.95	0	709	0.00%
2018/11/29	4	44.90	0	0.00	44.40	4	663	0.60%
2018/11/28	1	44.50	1	44.00	43.70	0	613	0.00%
2018/11/27	5	40.20	6	40.72	41.55	-1	551	-0.18%
2018/11/20	0	0.00	13	40.69	40.50	-13	479	-2.71%
2018/11/19	3	41.85	1	41.80	42.10	2	467	0.43%
2018/11/16	1	39.90	0	0.00	40.45	1	450	0.22%
2018/11/15	1	39.60	0	0.00	39.40	1	444	0.22%
2018/11/09	1	38.75	0	0.00	39.10	1	452	0.22%
2018/11/06	10	39.86	1	39.75	39.20	9	464	1.94%
2018/10/26	0	0.00	1	39.80	37.65	-1	622	-0.16%
2018/10/25	0	0.00	5	37.88	38.55	-5	597	-0.84%
2018/10/16	2	39.90	0	0.00	39.65	2	575	0.35%
2018/10/12	1	39.10	0	0.00	39.55	1	573	0.17%
2018/10/11	0	0.00	6	38.93	38.70	-6	570	-1.05%
2018/10/09	1	42.90	0	0.00	42.90	1	548	0.18%
2018/10/05	0	0.00	2	44.23	44.10	-2	545	-0.37%
2018/10/03	0	0.00	2	48.90	48.70	-2	526	-0.38%
2018/10/02	1	50.10	1	51.10	50.00	0	519	0.00%
2018/10/01	3	49.55	1	49.05	50.40	2	495	0.40%
2018/09/28	1	46.70	0	0.00	47.15	1	471	0.21%
2018/09/27	1	45.95	0	0.00	45.65	1	458	0.22%
2018/09/25	1	46.25	0	0.00	45.40	1	454	0.22%
2018/09/17	1	45.60	0	0.00	45.75	1	482	0.21%
2018/09/14	1	43.90	1	44.90	45.30	0	484	0.00%
2018/09/03	0	0.00	1	49.20	49.00	-1	488	-0.20%
2018/08/09	0	0.00	5	52.40	52.30	-5	498	-1.00%
2018/08/08	25	54.44	10	53.85	53.70	15	497	3.02%
2018/08/03	0	0.00	5	51.00	52.00	-5	416	-1.20%
2018/07/23	2	47.50	0	0.00	47.30	2	369	0.54%
2018/07/18	3	49.00	0	0.00	48.80	3	388	0.77%
2018/07/17	1	48.70	0	0.00	48.80	1	391	0.26%
2018/06/14	0	0.00	1	54.80	55.10	-1	520	-0.19%
2018/06/13	0	0.00	2	54.70	54.50	-2	524	-0.38%
2018/06/11	1	53.40	1	54.70	53.50	0	526	0.00%
2018/06/08	2	55.85	0	0.00	55.70	2	517	0.39%
2018/05/25	1	53.60	0	0.00	53.50	1	526	0.19%
2018/05/15	0	0.00	1	53.90	53.60	-1	673	-0.15%
2018/05/10	1	52.10	0	0.00	52.20	1	738	0.14%
2018/04/18	0	0.00	2	56.30	56.10	-2	824	-0.24%
2018/04/16	1	58.40	1	58.30	57.00	0	827	0.00%
2018/04/13	1	57.70	0	0.00	57.70	1	822	0.12%
2018/04/11	2	56.80	10	57.36	56.80	-8	837	-0.96%
2018/04/09	0	0.00	1	53.60	53.70	-1	822	-0.12%
2018/03/23	1	53.30	0	0.00	53.70	1	849	0.12%
2018/03/22	1	55.60	0	0.00	55.50	1	848	0.12%
2018/03/21	0	0.00	2	56.90	56.50	-2	849	-0.24%
2018/03/19	0	0.00	1	56.60	56.50	-1	890	-0.11%
2018/03/14	0	0.00	1	56.80	56.50	-1	972	-0.10%
2018/03/12	0	0.00	1	56.70	56.20	-1	1,013	-0.10%
2018/03/08	1	56.00	0	0.00	55.40	1	1,089	0.09%
2018/02/27	0	0.00	3	56.23	56.50	-3	1,265	-0.24%
2018/02/26	2	55.35	0	0.00	55.80	2	1,269	0.16%
2018/02/23	1	54.10	3	54.83	54.50	-2	1,284	-0.16%
2018/02/22	1	53.90	1	52.20	53.40	0	1,313	0.00%
2018/02/21	3	51.70	12	51.43	52.20	-9	1,316	-0.68%
2018/02/12	9	49.49	0	0.00	50.30	9	1,319	0.68%
2018/02/09	2	48.80	1	49.20	48.80	1	1,322	0.08%
2018/02/08	0	0.00	1	51.50	51.60	-1	1,317	-0.08%
2018/02/07	1	52.20	0	0.00	51.60	1	1,324	0.08%
2018/02/06	1	51.20	0	0.00	50.70	1	1,330	0.08%
2018/02/02	3	57.57	0	0.00	57.00	3	1,332	0.23%
2018/02/01	5	58.32	0	0.00	58.20	5	1,351	0.37%
2018/01/31	1	58.10	0	0.00	58.10	1	1,378	0.07%
2018/01/29	4	59.40	0	0.00	59.50	4	1,420	0.28%
2018/01/26	1	59.80	0	0.00	60.00	1	1,464	0.07%
2018/01/25	1	61.20	0	0.00	60.70	1	1,474	0.07%
2018/01/23	1	61.50	0	0.00	61.50	1	1,558	0.06%
2018/01/22	0	0.00	3	62.20	62.40	-3	1,590	-0.19%
2018/01/19	0	0.00	2	60.60	61.00	-2	1,658	-0.12%
2018/01/17	3	61.43	0	0.00	61.50	3	1,764	0.17%
2018/01/05	2	64.80	2	66.80	66.30	0	2,680	0.00%
2018/01/03	0	0.00	6	64.77	64.50	-6	2,682	-0.22%
2018/01/02	6	64.22	1	64.60	64.50	5	2,695	0.19%