健和興 (3003)-元大-六合券商分點個股進出

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
76.0
漲跌
▲0.2
漲幅
+0.26%
成交量
904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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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	0	0.00	3	76.43	75.80	-3	540	-0.55%
2024/04/29	2	75.90	1	75.30	75.90	1	513	0.19%
2024/04/19	0	0.00	2	70.15	70.80	-2	376	-0.53%
2024/04/15	1	69.90	1	69.90	70.20	0	314	0.00%
2024/03/21	0	0.00	2	69.45	69.90	-2	288	-0.69%
2024/03/15	2	68.40	0	0.00	68.20	2	294	0.68%
2024/03/05	1	71.40	0	0.00	70.60	1	297	0.34%
2024/03/01	1	70.80	0	0.00	71.00	1	295	0.34%
2024/02/27	0.1	71.00	0	0.00	70.70	0.1	291	0.02%
2024/02/23	2	71.80	0	0.00	71.10	2	288	0.69%
2024/02/19	0	0.00	0.4	72.40	72.50	-0.4	277	-0.14%
2024/02/16	0	0.00	2	71.50	72.30	-2	264	-0.76%
2024/01/30	0	0.00	0	69.30	69.00	0	246	-0.01%
2024/01/26	0	0.00	1	69.60	69.60	-1	247	-0.40%
2024/01/19	0	68.10	0	0.00	68.30	0	262	0.01%
2024/01/17	1	69.10	0	0.00	68.10	1	265	0.38%
2024/01/09	2	70.20	0	0.00	69.90	2	294	0.68%
2023/12/22	1	71.80	0	0.00	71.60	1	315	0.32%
2023/12/18	2	73.20	3	73.00	72.60	-1	332	-0.30%
2023/12/13	1	72.40	0	0.00	72.30	1	338	0.30%
2023/11/30	0	0.00	1	72.50	73.00	-1	441	-0.23%
2023/11/21	0	0.00	0	71.40	71.10	0	485	-0.01%
2023/11/20	0	0.00	2	71.25	71.10	-2	500	-0.40%
2023/11/17	1	70.20	0	0.00	70.50	1	502	0.20%
2023/11/16	0	0.00	0	70.20	70.50	0	504	0.00%
2023/11/14	0	68.80	2	68.80	68.70	-2	501	-0.40%
2023/10/31	0	68.00	0	0.00	66.80	0	577	0.00%
2023/10/23	0	68.90	0	0.00	68.60	0	696	0.00%
2023/10/20	0	68.74	0	0.00	68.50	0	705	0.00%
2023/10/19	0	70.35	0	0.00	69.90	0	724	0.00%
2023/10/18	1	70.20	0	0.00	72.40	1	728	0.14%
2023/10/16	0	70.40	0	0.00	70.10	0	737	0.00%
2023/10/13	0	71.00	0	0.00	70.70	0	759	0.00%
2023/10/11	1	70.80	0	0.00	70.50	1	818	0.12%
2023/09/28	0	0.00	1	72.20	72.20	-1	920	-0.11%
2023/09/27	0	0.00	1	71.70	71.80	-1	958	-0.10%
2023/09/26	1	72.40	0	0.00	72.40	1	987	0.10%
2023/09/25	0	0.00	1	73.70	73.50	-1	1,003	-0.10%
2023/09/21	1	72.10	1	71.80	71.80	0	1,039	0.00%
2023/09/19	2	73.30	0	0.00	73.70	2	1,081	0.18%
2023/09/18	2	73.95	1	73.80	74.10	1	1,138	0.09%
2023/09/15	2	74.85	0	0.00	74.80	2	1,207	0.17%
2023/09/14	0	0.00	1	74.20	74.20	-1	1,178	-0.09%
2023/09/05	0	0.00	0	73.40	73.30	0	1,657	0.00%
2023/09/01	1	72.30	1	72.30	72.20	0	1,838	0.00%
2023/08/31	0	0.00	0.1	73.50	73.40	-0.1	1,845	-0.01%
2023/08/30	1	73.00	0	0.00	72.40	1	1,867	0.05%
2023/08/28	8	70.63	6	69.92	70.00	2	1,948	0.11%
2023/08/25	1.1	70.52	0	0.00	70.60	1.1	1,959	0.05%
2023/08/14	1	70.80	0	0.00	70.90	1	2,427	0.04%
2023/08/11	1	72.80	0	0.00	72.00	1	2,439	0.04%
2023/08/10	3	73.53	0	0.00	73.20	3	2,444	0.12%
2023/08/09	1	75.80	1	76.20	75.00	0	2,447	0.00%
2023/08/08	6	77.43	0	0.00	76.50	6	2,442	0.25%
2023/08/07	1	75.50	0	0.00	76.50	1	2,434	0.04%
2023/08/04	1	76.20	0	0.00	77.30	1	2,425	0.04%
2023/08/02	1	77.00	0	0.00	76.40	1	2,442	0.04%
2023/08/01	4	77.73	1	77.70	77.80	3	2,440	0.12%
2023/07/31	3	78.53	2	78.40	78.60	1	2,444	0.04%
2023/07/28	7	80.97	4	80.35	80.00	3	2,431	0.12%
2023/07/26	5	77.00	1	77.30	76.50	4	2,370	0.17%
2023/07/24	2.1	76.81	7	76.53	76.10	-4.9	2,373	-0.21%
2023/07/21	2	78.85	0	0.00	78.60	2	2,354	0.09%
2023/07/19	3.1	79.93	6	79.33	78.90	-2.9	2,390	-0.12%
2023/07/18	1	81.10	7	80.99	80.70	-6	2,415	-0.25%
2023/07/17	10	82.56	7	83.01	83.00	3	2,458	0.12%
2023/07/14	0.3	81.30	0	0.00	80.50	0.3	2,508	0.01%
2023/07/13	4	81.55	0	0.00	81.20	4	2,524	0.16%
2023/07/12	3	80.57	1	80.30	80.30	2	2,546	0.08%
2023/07/11	1	81.60	0	0.00	81.20	1	2,602	0.04%
2023/07/10	0	0.00	1	81.80	81.90	-1	2,630	-0.04%
2023/07/06	0	0.00	2	84.30	84.10	-2	2,618	-0.08%
2023/07/05	1	85.10	1	85.20	84.70	0	2,606	0.00%
2023/07/04	1	84.80	1	84.20	84.60	0	2,572	0.00%
2023/07/03	1	83.50	0	0.00	83.80	1	2,548	0.04%
2023/06/29	0	0.00	1	82.10	82.30	-1	2,501	-0.04%
2023/06/28	1	81.00	5	81.18	80.50	-4	2,482	-0.16%
2023/06/27	2	82.50	1	81.50	81.50	1	2,465	0.04%
2023/06/26	2	84.50	1	85.30	83.50	1	2,435	0.04%
2023/06/21	6	86.77	7	86.96	87.70	-1	2,370	-0.04%
2023/06/20	2	84.50	2	84.50	84.70	0	2,288	0.00%
2023/06/19	2	83.75	1	83.40	83.10	1	2,263	0.04%
2023/06/16	0	0.00	1	85.00	84.30	-1	2,236	-0.04%
2023/06/15	8	84.79	1	85.10	84.30	7	2,211	0.32%
2023/06/14	3	84.80	1	85.50	84.50	2	2,193	0.09%
2023/06/13	1	86.80	2	87.70	87.20	-1	2,124	-0.05%
2023/06/12	6	86.45	12	86.68	87.60	-6	2,033	-0.29%
2023/06/09	14	84.43	31	84.22	84.90	-17	1,871	-0.91%
2023/06/08	8	81.94	6	82.55	81.80	2	1,754	0.11%
2023/06/07	9	83.66	18	82.46	84.20	-9	1,702	-0.53%
2023/06/06	5	80.70	3	80.97	80.50	2	1,603	0.12%
2023/06/05	7	81.41	9	81.89	80.60	-2	1,604	-0.12%
2023/06/02	6	81.48	5	82.40	81.00	1	1,579	0.06%
2023/06/01	1	80.50	8	80.16	80.70	-7	1,520	-0.46%
2023/05/31	0	0.00	17	79.11	79.50	-17	1,483	-1.15%
2023/05/30	5	78.20	0	0.00	78.20	5	1,469	0.34%
2023/05/29	7	79.99	38	78.48	79.20	-31	1,459	-2.12%
2023/05/26	10	78.85	3	78.40	78.10	7	1,429	0.49%
2023/05/25	5.4	80.21	6.2	81.08	80.10	-0.8	1,401	-0.06%
2023/05/24	1	79.60	13	79.95	79.70	-12	1,354	-0.89%
2023/05/23	0	0.00	1	79.10	78.80	-1	1,309	-0.08%
2023/05/22	12	78.52	0	0.00	78.30	12	1,294	0.93%
2023/05/19	59	81.47	10	80.94	78.60	49	1,267	3.87%
2023/05/18	9	80.86	15	80.92	82.30	-6	1,118	-0.54%
2023/05/17	2	74.80	4	75.08	75.10	-2	976	-0.20%
2023/05/16	0	0.00	1	73.60	73.50	-1	955	-0.10%
2023/05/12	2	72.35	0	0.00	72.60	2	936	0.21%
2023/05/09	4	74.23	1	73.90	73.50	3	928	0.32%
2023/05/08	1	77.00	0	0.00	76.50	1	909	0.11%
2023/05/05	5	77.00	7	77.33	77.10	-2	905	-0.22%
2023/05/04	1	76.20	0	0.00	76.10	1	898	0.11%
2023/05/03	1	76.70	0	0.00	76.60	1	897	0.11%
2023/05/02	1	76.50	3	77.20	77.20	-2	894	-0.22%
2023/04/27	3	75.53	1	76.40	75.60	2	876	0.23%
2023/04/26	2	75.85	0	0.00	76.20	2	868	0.23%
2023/04/25	2	76.30	1	74.80	75.00	1	859	0.12%
2023/04/24	2	75.80	0	0.00	75.80	2	829	0.24%
2023/04/21	2	78.80	1	77.60	76.30	1	814	0.12%
2023/04/20	1	80.50	0	0.00	78.30	1	772	0.13%
2023/04/19	6	79.75	5	79.76	79.20	1	709	0.14%
2023/04/18	0	0.00	0.2	76.88	76.50	-0.2	612	-0.02%
2023/04/17	6	77.87	0.2	78.80	78.40	5.9	581	1.01%
2023/04/14	3	77.63	5	77.82	77.80	-2	535	-0.37%
2023/04/13	3	73.60	3	74.77	74.20	0	452	0.00%
2023/04/12	1	73.50	6.1	73.46	73.70	-5.1	406	-1.25%
2023/04/10	0	70.50	3	70.40	70.40	-3	390	-0.76%
2023/04/07	0	70.10	0	0.00	70.00	0	388	0.00%
2023/04/06	0	0.00	1	71.30	71.30	-1	383	-0.26%
2023/03/30	0	70.50	0	0.00	71.30	0	374	0.01%
2023/03/29	0	70.70	0	0.00	70.50	0	372	0.01%
2023/03/24	0	72.10	0	0.00	72.00	0	377	0.01%
2023/03/14	0	71.30	1	71.30	71.00	-1	382	-0.26%
2023/03/13	2	71.15	1	71.60	71.80	1	385	0.26%
2023/03/10	2	74.20	2	72.50	72.70	0	387	0.00%
2023/03/09	3	76.10	4	76.00	75.60	-1	383	-0.26%
2023/03/08	4	75.03	2	74.40	75.50	2	359	0.56%
2023/03/07	1	73.90	4	73.83	73.50	-3	344	-0.87%
2023/03/02	0	0.00	0	74.00	71.90	0	365	-0.01%
2023/02/23	0	0.00	2	73.10	72.80	-2	360	-0.55%
2023/02/22	3	72.80	1	72.80	73.00	2	367	0.54%
2023/02/21	1	73.60	1	73.40	73.50	0	371	0.00%
2023/02/20	1	73.20	0	0.00	73.60	1	386	0.26%
2023/02/17	0	0.00	3	71.80	71.80	-3	387	-0.77%
2023/02/16	1	72.10	0	0.00	72.20	1	393	0.25%
2023/02/14	0	71.00	0	0.00	71.10	0	410	0.00%
2023/02/10	1	72.30	1	71.30	71.10	0	422	0.00%
2023/02/09	0	0.00	1	73.30	73.10	-1	427	-0.23%
2023/02/08	1	72.80	1	72.80	72.70	0	427	0.00%
2023/02/06	1	72.90	0	0.00	72.50	1	442	0.23%
2023/02/03	1	73.00	1	72.90	73.00	0	447	0.00%
2023/02/02	0	72.50	0	0.00	73.10	0	450	0.01%
2023/01/31	1	71.50	2.1	71.25	71.20	-1.1	451	-0.23%
2023/01/17	0	68.10	0	0.00	68.00	0	452	0.00%
2023/01/16	0	68.10	0	70.50	67.70	0	457	0.00%
2023/01/13	0	68.90	0	0.00	68.40	0	461	0.00%
2023/01/12	2	69.60	2	68.80	68.70	0	468	0.00%
2023/01/11	1	69.80	0	0.00	69.80	1	473	0.21%
2023/01/09	3	71.40	0	0.00	71.50	3	494	0.61%
2023/01/05	1	70.60	1	70.60	70.60	0	518	0.00%
2022/12/30	0	0.00	0.1	71.00	70.20	-0.1	543	-0.01%
2022/12/28	1	69.50	0	70.41	69.20	1	563	0.17%
2022/12/26	1	70.40	1	70.30	70.40	0	578	0.00%
2022/12/22	0	70.60	0	0.00	70.20	0	598	0.00%
2022/12/20	0	71.70	0	71.70	69.80	0	625	0.00%
2022/12/19	1.1	71.81	1	71.80	71.70	0.1	646	0.01%
2022/12/16	0	72.60	0	75.00	72.20	0	655	0.00%
2022/12/14	0	72.30	0	0.00	72.50	0	666	0.00%
2022/12/09	1	72.60	1	72.20	72.00	0	762	0.00%
2022/12/07	2	72.55	2	72.00	72.00	0	783	0.00%
2022/12/06	1	74.89	1	73.00	73.00	0	787	0.00%
2022/12/05	2	75.70	2	75.95	75.80	0	783	0.00%
2022/12/02	1	75.10	0	0.00	75.00	1	784	0.13%
2022/12/01	1	74.90	1	74.90	74.70	0	786	0.00%
2022/11/29	0	0.00	0	74.30	74.00	0	841	0.00%
2022/11/28	5	73.66	0	0.00	73.70	5	845	0.59%
2022/11/24	1	73.20	2	73.50	73.60	-1	862	-0.12%
2022/11/22	1	71.30	0	0.00	71.30	1	929	0.11%
2022/11/21	0	0.00	2	72.50	72.10	-2	1,021	-0.20%
2022/11/18	0	0.00	1	72.90	72.60	-1	1,095	-0.09%
2022/11/17	0	0.00	2	72.50	72.60	-2	1,098	-0.18%
2022/11/16	0	0.00	1	72.11	72.20	-1	1,103	-0.09%
2022/11/15	1	71.30	5	70.98	71.30	-4	1,098	-0.36%
2022/11/11	4	71.00	5	72.10	70.70	-1	1,104	-0.09%
2022/11/08	0	70.80	0	0.00	70.80	0	1,211	0.00%
2022/11/07	6	70.78	1	71.30	71.30	5	1,234	0.41%
2022/11/04	1	70.80	1	70.80	70.90	0	1,271	0.00%
2022/11/03	0	0.00	3.1	70.33	70.80	-3.1	1,279	-0.24%
2022/11/02	2	70.30	2	69.90	70.00	0	1,282	0.00%
2022/11/01	0	0.00	4	69.55	69.90	-4	1,303	-0.31%
2022/10/31	0	0.00	0	68.30	68.70	0	1,341	0.00%
2022/10/26	1	66.10	1	67.10	66.30	0	1,387	0.00%
2022/10/25	3	67.10	0	0.00	66.70	3	1,398	0.21%
2022/10/21	4	67.43	1	67.10	67.00	3	1,499	0.20%
2022/10/19	1	70.29	1	69.80	69.40	0	1,549	0.00%
2022/10/18	1	69.59	2	69.20	69.60	-1	1,578	-0.06%
2022/10/17	2	66.70	1	67.70	68.30	1	1,629	0.06%
2022/10/14	0.1	69.70	1	69.40	69.80	-0.9	1,674	-0.05%
2022/10/13	2	68.76	2	66.70	66.70	0	1,736	0.00%
2022/10/12	2	69.30	2	70.20	70.00	0	1,793	0.00%
2022/10/11	4	70.75	3	69.80	69.80	1	1,907	0.05%
2022/10/07	0	0.00	2	73.30	73.30	-2	1,938	-0.10%
2022/10/06	3	73.57	2	73.80	73.60	1	1,942	0.05%
2022/10/05	1	73.60	1	72.10	72.00	0	1,942	0.00%
2022/10/04	0	71.50	0	0.00	72.80	0	1,940	0.00%
2022/10/03	1	70.60	1	71.50	70.70	0	1,937	0.00%
2022/09/30	1	69.20	1	70.20	71.30	0	1,941	0.00%
2022/09/29	3	71.30	3	71.30	70.70	0	1,945	0.00%
2022/09/28	2	71.79	3	71.00	70.20	-1	1,947	-0.05%
2022/09/27	4	71.77	4	73.30	73.70	0	1,945	0.00%
2022/09/26	1	74.20	2	73.65	71.70	-1	1,948	-0.05%
2022/09/23	1	77.80	0	0.00	76.50	1	1,941	0.05%
2022/09/22	1	77.50	1	77.90	78.10	0	1,951	0.00%
2022/09/21	1	78.10	1	77.80	77.80	0	1,956	0.00%
2022/09/20	1	79.80	3	79.23	79.00	-2	1,955	-0.10%
2022/09/19	6	78.13	5	76.94	76.90	1	1,938	0.05%
2022/09/16	3	81.20	2	80.00	79.40	1	1,934	0.05%
2022/09/15	0.2	79.40	2	78.60	78.90	-1.8	1,887	-0.10%
2022/09/14	0	0.00	2	78.10	78.20	-2	1,887	-0.11%
2022/09/13	1	78.20	4	78.50	78.00	-3	1,886	-0.16%
2022/09/12	2	78.20	1	78.20	78.60	1	1,893	0.05%
2022/09/08	1	76.10	3	76.63	76.80	-2	1,901	-0.11%
2022/09/07	3	75.70	3	75.40	75.50	0	1,919	0.00%
2022/09/06	16.2	77.38	11	76.88	76.60	5.2	1,913	0.27%
2022/09/05	8	80.60	4	80.20	80.20	4	1,871	0.21%
2022/09/02	1	81.80	1	82.10	82.10	0	1,864	0.00%
2022/09/01	2	82.60	1	82.10	82.10	1	1,858	0.05%
2022/08/30	0	0.00	1	83.30	83.30	-1	1,845	-0.05%
2022/08/29	7	83.19	6	83.02	82.50	1	1,841	0.05%
2022/08/26	7	87.44	2	86.75	86.60	5	1,785	0.28%
2022/08/25	4	86.13	7	84.97	86.30	-3	1,696	-0.18%
2022/08/24	2	82.45	2	82.70	82.00	0	1,636	0.00%
2022/08/22	1	83.20	2	83.10	82.70	-1	1,656	-0.06%
2022/08/19	3	83.73	2.1	83.91	83.90	0.9	1,651	0.05%
2022/08/18	3.1	83.77	1	83.70	83.70	2.1	1,645	0.13%
2022/08/17	2	83.60	2	83.60	83.60	0	1,640	0.00%
2022/08/16	5	84.68	5	84.82	84.80	0	1,622	0.00%
2022/08/15	4	84.30	8.3	84.28	84.60	-4.3	1,585	-0.27%
2022/08/12	3	83.00	2	82.60	82.60	1	1,528	0.07%
2022/08/11	4	81.85	4	83.05	83.40	0	1,512	0.00%
2022/08/10	3	82.13	2	81.60	81.60	1	1,509	0.07%
2022/08/09	3	81.83	1	81.80	81.80	2	1,524	0.13%
2022/08/08	3	81.67	2	82.10	82.50	1	1,521	0.07%
2022/08/05	2	82.20	2	82.50	81.80	0	1,507	0.00%
2022/08/04	0	0.00	2	80.50	81.30	-2	1,485	-0.13%
2022/08/03	2	81.05	1	79.80	80.30	1	1,472	0.07%
2022/08/02	4	82.13	5.2	81.50	82.30	-1.2	1,458	-0.08%
2022/08/01	6	83.45	0	0.00	83.50	6	1,451	0.41%
2022/07/29	0	0.00	1	83.80	83.80	-1	1,449	-0.07%
2022/07/28	0	0.00	4.5	83.01	83.20	-4.5	1,409	-0.32%
2022/07/27	1	81.20	2	82.35	82.70	-1	1,340	-0.07%
2022/07/26	1	79.80	0	0.00	80.00	1	1,295	0.08%
2022/07/25	4	80.20	1	80.20	80.50	3	1,282	0.23%
2022/07/22	2	82.10	1	82.80	80.60	1	1,250	0.08%
2022/07/21	3	80.17	3	80.97	81.50	0	1,218	0.00%
2022/07/20	5	81.88	7	81.43	80.80	-2	1,169	-0.17%
2022/07/19	3	80.93	1	81.40	81.90	2	1,107	0.18%
2022/07/18	6	78.97	9	80.42	81.40	-3	1,043	-0.29%
2022/07/15	6	74.85	8	76.59	77.40	-2	939	-0.21%
2022/07/14	5	72.40	6	73.22	73.50	-1	906	-0.11%
2022/07/13	6	72.23	6	72.50	72.50	0	906	0.00%
2022/07/12	2	71.50	1	70.90	71.40	1	904	0.11%
2022/07/08	1	72.80	1	72.60	73.20	0	924	0.00%
2022/07/07	3	70.90	6	71.35	71.80	-3	931	-0.32%
2022/07/06	3	70.83	6	70.68	70.50	-3	929	-0.32%
2022/07/05	2	70.60	2	71.20	71.20	0	942	0.00%
2022/07/04	9	69.77	6	68.90	68.90	3	949	0.32%
2022/07/01	11.4	71.49	8	70.24	69.80	3.4	956	0.36%
2022/06/30	6	74.67	5	72.64	73.30	1	953	0.10%
2022/06/29	5	75.84	6	76.35	76.00	-1	939	-0.11%
2022/06/28	1	75.10	3	76.07	76.50	-2	943	-0.21%
2022/06/27	3	75.13	3	75.40	75.50	0	955	0.00%
2022/06/24	0	0.00	2	73.75	74.00	-2	987	-0.20%
2022/06/23	6	72.97	5	72.28	72.70	1	1,042	0.10%
2022/06/22	3	73.07	15	73.22	73.10	-12	1,121	-1.07%
2022/06/21	6	72.28	4	72.78	73.30	2	1,134	0.18%
2022/06/20	5	71.94	5	70.24	70.00	0	1,137	0.00%
2022/06/17	4.3	73.84	1	73.50	73.50	3.3	1,127	0.29%
2022/06/16	4	77.10	6	76.37	75.80	-2	1,116	-0.18%
2022/06/15	2	76.20	0	0.00	74.60	2	1,100	0.18%
2022/06/14	0	74.50	0	0.00	76.00	0	1,101	0.00%
2022/06/13	4	75.80	2	75.80	75.80	2	1,097	0.18%
2022/06/10	1	77.20	1	77.20	77.50	0	1,094	0.00%
2022/06/08	1	77.60	1	77.60	77.60	0	1,093	0.00%
2022/06/07	11	78.55	0	0.00	78.20	11	1,087	1.01%
2022/06/06	0	0.00	1	77.40	77.80	-1	1,079	-0.09%
2022/06/02	1	76.20	1	76.50	76.60	0	1,090	0.00%
2022/06/01	2	77.70	1	79.00	77.00	1	1,110	0.09%
2022/05/31	1	78.00	3	76.80	78.00	-2	1,105	-0.18%
2022/05/30	0	0.00	1	75.70	75.40	-1	1,090	-0.09%
2022/05/27	1	73.10	5	73.20	73.10	-4	1,089	-0.37%
2022/05/26	2	71.85	1	71.20	71.20	1	1,101	0.09%
2022/05/25	0	0.00	0	72.20	72.20	0	1,143	0.00%
2022/05/24	1	71.30	1	70.80	70.80	0	1,167	0.00%
2022/05/23	1	72.90	0	0.00	72.20	1	1,213	0.08%
2022/05/20	3	71.77	3	72.30	72.30	0	1,254	0.00%
2022/05/19	3	71.13	1	71.70	71.80	2	1,302	0.15%
2022/05/18	4	72.45	4	72.70	72.20	0	1,315	0.00%
2022/05/17	0	0.00	5	70.58	70.20	-5	1,273	-0.39%
2022/05/16	0	0.00	0.1	69.20	69.20	-0.1	1,252	0.00%
2022/05/13	0	0.00	2	68.80	68.70	-2	1,243	-0.16%
2022/05/12	5	67.70	2	66.35	66.20	3	1,237	0.25%
2022/05/11	1	68.90	1.1	69.67	69.60	0	1,217	0.00%
2022/05/10	1.2	68.59	0	0.00	69.40	1.2	1,219	0.10%
2022/05/09	2	69.00	0	0.00	68.50	2	1,214	0.17%
2022/05/06	4	71.22	0	0.00	70.80	4	1,202	0.34%
2022/05/05	0	0.00	1.1	74.04	73.60	-1.1	1,195	-0.09%
2022/05/03	0	71.80	2	72.00	72.00	-2	1,212	-0.16%
2022/04/29	1	72.60	0	0.00	72.30	1	1,221	0.08%
2022/04/28	2	72.15	2	73.15	72.50	0	1,236	0.00%
2022/04/27	3.2	72.16	5	71.72	72.30	-1.8	1,235	-0.14%
2022/04/26	0	75.40	0	0.00	74.60	0	1,211	0.00%
2022/04/25	2	76.55	0	0.00	75.40	2	1,211	0.17%
2022/04/22	2	79.20	0	0.00	79.40	2	1,202	0.17%
2022/04/21	3	80.97	0	0.00	80.20	3	1,207	0.25%
2022/04/20	0	0.00	0.1	79.80	79.40	-0.1	1,198	-0.01%
2022/04/18	1	79.29	0	0.00	78.60	1	1,208	0.08%
2022/04/15	0	0.00	3.1	80.73	80.40	-3.1	1,212	-0.25%
2022/04/14	4.2	78.45	0	0.00	79.20	4.2	1,221	0.34%
2022/04/13	2	79.75	1	78.70	78.70	1	1,228	0.08%
2022/04/12	3	79.97	0	0.00	79.60	3	1,223	0.25%
2022/04/11	5	81.28	0	0.00	80.60	5	1,223	0.41%
2022/04/08	3	83.39	0	0.00	82.70	3	1,213	0.25%
2022/04/07	2	85.45	3	86.03	85.10	-1	1,211	-0.08%
2022/04/01	0	85.60	0	0.00	86.10	0	1,197	0.00%
2022/03/31	2	86.25	2	85.90	85.70	0	1,206	0.00%
2022/03/30	0	87.30	0	0.00	87.50	0	1,227	0.00%
2022/03/29	1	87.20	2	87.40	87.20	-1	1,271	-0.08%
2022/03/28	0	89.60	0	89.60	89.30	0	1,241	0.00%
2022/03/25	2	88.60	6	88.52	86.90	-4	1,184	-0.34%
2022/03/24	1	87.50	2.1	86.15	87.50	-1.1	1,100	-0.10%
2022/03/22	2	83.05	0	0.00	83.70	2	1,099	0.18%
2022/03/18	2	82.15	0	0.00	83.40	2	1,140	0.18%
2022/03/17	2	83.20	1	83.00	83.00	1	1,146	0.09%
2022/03/16	0.2	80.64	0	0.00	81.00	0.2	1,151	0.02%
2022/03/15	5	81.32	1	81.00	81.00	4	1,169	0.34%
2022/03/14	0	0.00	3	83.03	83.00	-3	1,179	-0.25%
2022/03/11	1	82.90	1	82.90	82.90	0	1,192	0.00%
2022/03/10	2	84.70	4	84.53	84.00	-2	1,197	-0.17%
2022/03/09	3	83.43	0	0.00	82.60	3	1,204	0.25%
2022/03/08	1	83.81	2	82.10	81.50	-1	1,217	-0.08%
2022/03/07	4.1	87.03	3	85.30	84.80	1.1	1,223	0.09%
2022/03/04	0	0.00	1	90.20	89.70	-1	1,230	-0.08%
2022/03/03	1	91.20	1	90.40	90.30	0	1,261	0.00%
2022/03/01	1	91.00	4	90.80	90.30	-3	1,302	-0.23%
2022/02/25	0	0.00	5	90.72	90.60	-5	1,330	-0.38%
2022/02/24	3	86.18	1	85.70	86.10	2	1,343	0.15%
2022/02/23	4	90.95	2	89.90	89.70	2	1,352	0.15%
2022/02/22	3	89.37	5.1	89.01	90.00	-2.1	1,400	-0.15%
2022/02/21	0	0.00	2.5	88.67	89.50	-2.5	1,458	-0.17%
2022/02/18	5	86.65	20.1	86.30	85.00	-15	1,493	-1.01%
2022/02/17	0	0.00	1	85.00	84.40	-1	1,617	-0.06%
2022/02/14	2.2	84.32	1	83.70	83.50	1.2	1,885	0.06%
2022/02/10	1	86.00	0	0.00	86.30	1	1,994	0.05%
2022/02/09	1	87.30	0	0.00	87.30	1	2,054	0.05%
2022/01/26	14	83.80	0	0.00	82.10	14	2,318	0.60%
2022/01/25	6	83.73	0	0.00	83.80	6	2,561	0.23%
2022/01/24	2	82.80	0	0.00	83.20	2	2,724	0.07%
2022/01/21	1.6	84.56	1	84.60	83.50	0.6	2,842	0.02%
2022/01/20	1.2	86.57	1	86.40	86.70	0.2	2,979	0.01%
2022/01/19	1	87.50	4	87.25	86.70	-3	3,149	-0.10%
2022/01/18	1	88.30	0	0.00	88.00	1	3,516	0.03%
2022/01/17	5	87.78	0	0.00	88.30	5	3,686	0.14%
2022/01/14	1	86.48	1	85.20	86.30	0	3,773	0.00%
2022/01/13	4	87.52	2	87.60	87.00	2	3,974	0.05%
2022/01/12	0	88.00	0	0.00	87.30	0	4,288	0.00%
2022/01/11	1	88.70	1	89.10	88.00	0	4,422	0.00%
2022/01/10	1	89.00	0	0.00	89.00	1	4,449	0.02%
2022/01/07	0	0.00	1	89.30	89.60	-1	4,486	-0.02%
2022/01/06	3	91.57	7	92.16	91.10	-4	4,484	-0.09%
2022/01/05	1.7	90.96	1	90.70	90.80	0.7	4,490	0.02%
2022/01/03	5	91.86	0	0.00	91.10	5	4,527	0.11%
2021/12/30	1	91.50	1	91.50	91.70	0	4,579	0.00%
2021/12/29	3.2	91.87	1	91.80	92.00	2.2	4,599	0.05%
2021/12/27	3.3	92.26	1	92.10	92.10	2.3	4,659	0.05%
2021/12/24	2	93.55	6	94.08	93.00	-4	4,689	-0.09%
2021/12/23	6	94.80	4	94.48	95.10	2	4,678	0.04%
2021/12/22	1	91.50	0	0.00	91.80	1	4,664	0.02%
2021/12/21	0	90.90	1	91.50	91.50	-1	4,693	-0.02%
2021/12/20	0	0.00	1	91.00	91.20	-1	4,752	-0.02%
2021/12/17	3	92.13	2	92.40	92.20	1	4,817	0.02%
2021/12/16	1	93.70	0	0.00	93.80	1	4,912	0.02%
2021/12/15	1	91.40	1	91.90	91.80	0	4,935	0.00%
2021/12/14	3.2	92.05	0	0.00	89.60	3.2	4,994	0.06%
2021/12/13	0.2	93.30	0	0.00	93.80	0.2	4,989	0.00%
2021/12/10	1	92.50	0	0.00	93.40	1	4,993	0.02%
2021/12/07	1	93.90	4	93.58	92.50	-3	5,033	-0.06%
2021/12/03	1	92.80	1	92.70	92.50	0	5,158	0.00%
2021/12/02	0.1	92.70	0	0.00	92.00	0.1	5,330	0.00%
2021/12/01	2	92.70	1	93.70	93.70	1	5,527	0.02%
2021/11/30	0.2	93.30	0	0.00	93.30	0.2	5,552	0.00%
2021/11/26	2	91.75	1	92.40	91.10	1	5,643	0.02%
2021/11/25	3	94.80	4	94.90	93.60	-1	5,682	-0.02%
2021/11/24	9.2	93.33	7	93.66	93.60	2.2	5,749	0.04%
2021/11/23	4.2	95.07	2	94.70	94.50	2.2	5,933	0.04%
2021/11/22	3	97.00	1	96.60	96.40	2	6,085	0.03%
2021/11/19	2	99.95	0	0.00	97.60	2	6,495	0.03%
2021/11/18	0	0.00	2	100.15	99.90	-2	6,829	-0.03%
2021/11/17	2	98.80	5	99.20	98.30	-3	6,955	-0.04%
2021/11/16	3	99.10	5	100.44	97.60	-2	6,985	-0.03%
2021/11/15	3	98.67	8	98.78	100.50	-5	6,924	-0.07%
2021/11/12	1	98.80	6	96.35	97.40	-5	6,955	-0.07%
2021/11/11	4	94.98	1	95.70	94.20	3	6,996	0.04%
2021/11/10	2	95.45	1	94.70	95.50	1	7,004	0.01%
2021/11/09	6	96.88	4	97.28	96.40	2	7,025	0.03%
2021/11/08	4	95.80	0	0.00	94.10	4	6,991	0.06%
2021/11/05	1	97.30	1	96.80	96.00	0	6,994	0.00%
2021/11/04	1	99.20	3	98.00	96.40	-2	6,983	-0.03%
2021/11/03	2	98.75	2	100.00	97.60	0	7,054	0.00%
2021/11/02	11	99.13	20	100.92	98.20	-9	7,103	-0.13%
2021/11/01	6	99.17	9	99.16	101.50	-3	6,882	-0.04%
2021/10/29	17	96.73	2	95.95	96.90	15	6,737	0.22%
2021/10/28	3	94.70	11	94.46	94.20	-8	6,634	-0.12%
2021/10/27	10	98.80	10	98.74	97.50	0	6,530	0.00%
2021/10/26	36	99.94	27	100.26	97.80	9	6,410	0.14%
2021/10/25	7.5	97.83	5.3	98.26	98.40	2.3	6,101	0.04%
2021/10/22	3	95.20	2	95.50	95.90	1	6,001	0.02%
2021/10/21	20	96.01	38.1	95.41	94.90	-18.1	5,997	-0.30%
2021/10/20	37.1	97.22	35	97.21	96.60	2	5,837	0.03%
2021/10/19	6	92.20	14.7	93.25	93.00	-8.7	5,619	-0.15%
2021/10/15	2	87.95	1	89.40	88.20	1	5,723	0.02%
2021/10/14	0	0.00	1	83.60	85.50	-1	5,783	-0.02%
2021/10/13	2	88.55	0	0.00	85.00	2	5,824	0.03%
2021/10/12	1	88.60	1	87.80	87.70	0	5,902	0.00%
2021/10/08	2	89.50	1	90.00	89.70	1	5,993	0.02%
2021/10/04	5	83.30	6	83.57	82.00	-1	6,680	-0.01%
2021/10/01	0.4	84.80	5	84.08	84.00	-4.6	6,721	-0.07%
2021/09/30	4	87.85	15	87.19	87.80	-11	6,777	-0.16%
2021/09/29	3.2	87.56	3	86.70	86.40	0.2	6,924	0.00%
2021/09/28	5	89.58	0	0.00	88.80	5	7,025	0.07%
2021/09/27	0	91.15	2	91.10	90.10	-2	7,113	-0.03%
2021/09/24	2.1	93.79	1	94.00	92.90	1.1	7,127	0.02%
2021/09/23	5	91.90	8.1	93.39	93.50	-3.1	7,123	-0.04%
2021/09/22	4	89.20	0	0.00	89.30	4	7,123	0.06%
2021/09/17	4	90.23	4	88.55	90.30	0	7,204	0.00%
2021/09/16	5	86.64	5	86.76	86.10	0	7,370	0.00%
2021/09/15	0.2	86.40	0	0.00	85.60	0.2	7,477	0.00%
2021/09/14	3	87.47	2	86.95	86.60	1	7,623	0.01%
2021/09/13	2.4	87.28	2	87.25	86.60	0.4	7,790	0.00%
2021/09/10	1	88.50	0	0.00	88.30	1	7,963	0.01%
2021/09/09	13	88.50	0	0.00	88.90	13	8,255	0.16%
2021/09/08	4.3	88.54	10	89.17	87.30	-5.7	8,338	-0.07%
2021/09/07	15.3	91.98	6	91.88	91.20	9.3	8,332	0.11%
2021/09/06	6	97.50	13	97.58	97.50	-7	8,250	-0.09%
2021/09/03	8	93.60	2	93.80	93.50	6	8,082	0.07%
2021/09/02	1	93.00	0	0.00	92.60	1	8,057	0.01%
2021/08/31	3	97.00	2	96.60	96.30	1	7,992	0.01%
2021/08/30	4	97.62	2	97.05	97.00	2	8,003	0.03%
2021/08/27	15	98.81	10	97.84	97.50	5	7,950	0.06%
2021/08/26	5	103.00	5	101.10	103.00	0	7,750	0.00%
2021/08/25	20	103.25	15.2	105.28	104.00	4.8	7,591	0.06%
2021/08/24	47	101.68	47.1	101.71	102.50	-0.1	7,200	0.00%
2021/08/23	9	95.30	3	93.80	98.00	6	6,866	0.09%
2021/08/20	3	90.90	8	90.33	92.50	-5	6,756	-0.07%
2021/08/19	8	89.76	1	89.40	87.50	7	6,756	0.10%
2021/08/18	4	85.43	5	88.26	91.70	-1	6,884	-0.01%
2021/08/17	1	90.90	3.1	88.49	87.90	-2.1	6,778	-0.03%
2021/08/16	3.1	84.97	3	86.50	84.80	0.1	6,644	0.00%
2021/08/13	1	92.20	0	0.00	88.60	1	6,632	0.02%
2021/08/12	1	92.30	1	89.40	92.00	0	6,606	0.00%
2021/08/11	1	88.10	1	88.10	89.20	0	6,589	0.00%
2021/08/10	2	90.75	1	91.70	91.10	1	6,560	0.02%
2021/08/09	3	94.77	1	96.90	92.40	2	6,582	0.03%
2021/08/06	5	92.83	14	93.68	91.80	-9	6,442	-0.14%
2021/08/05	6	91.27	1	90.00	90.20	5	6,356	0.08%
2021/08/03	0	0.00	5	92.42	92.10	-5	6,468	-0.08%
2021/08/02	0	0.00	1	91.10	92.70	-1	6,484	-0.02%
2021/07/29	0	0.00	8	92.08	92.60	-8	6,491	-0.12%
2021/07/28	4	87.68	5	85.70	88.70	-1	6,481	-0.02%
2021/07/27	2.1	90.37	0	0.00	90.30	2.1	6,507	0.03%
2021/07/26	5	93.02	7	93.37	93.00	-2	6,493	-0.03%
2021/07/23	4	92.08	2	94.00	92.50	2	6,524	0.03%
2021/07/22	2	93.05	9	92.34	94.20	-7	6,497	-0.11%
2021/07/21	2	89.70	2	89.71	90.50	0	6,443	0.00%
2021/07/20	3	87.07	2	87.70	86.70	1	6,462	0.02%
2021/07/16	7	89.94	4	91.35	90.20	3	6,516	0.05%
2021/07/15	2	89.50	1	91.50	91.70	1	6,505	0.02%
2021/07/14	1	88.51	2	89.10	88.20	-1	6,499	-0.02%
2021/07/13	29.2	96.39	18	96.78	93.50	11.2	6,591	0.17%
2021/07/12	6	95.12	8.5	96.31	97.90	-2.5	6,350	-0.04%
2021/07/09	6	90.13	4	89.50	89.00	2	6,326	0.03%
2021/07/08	1	87.70	2	89.20	89.00	-1	6,355	-0.02%
2021/07/07	0	0.00	3	88.77	87.30	-3	6,379	-0.05%
2021/07/06	0	0.00	6	88.98	88.80	-6	6,515	-0.09%
2021/07/05	6	86.98	2	87.80	87.80	4	6,438	0.06%
2021/07/02	7	85.57	3	86.37	86.20	4	6,500	0.06%
2021/06/30	3	85.03	0	0.00	83.20	3	6,737	0.04%
2021/06/29	3	85.53	9	83.87	84.00	-6	6,752	-0.09%
2021/06/28	1	86.70	1	88.50	85.50	0	6,672	0.00%
2021/06/25	6	88.68	6	89.00	86.60	0	6,619	0.00%
2021/06/24	6.5	86.06	4	84.80	85.40	2.5	6,408	0.04%
2021/06/23	6	84.10	13	83.88	85.20	-7	6,305	-0.11%
2021/06/22	2	85.40	6	85.50	81.80	-4	6,205	-0.06%
2021/06/21	9	81.17	1	83.30	83.50	8	6,049	0.13%
2021/06/18	15	80.72	11	80.30	81.50	4	5,942	0.07%
2021/06/17	5	78.82	6	78.70	77.80	-1	5,761	-0.02%
2021/06/16	3	76.83	0	0.00	76.90	3	5,735	0.05%
2021/06/15	2	76.90	21	76.61	77.50	-19	5,772	-0.33%
2021/06/11	0	0.00	2	75.05	74.70	-2	5,727	-0.03%
2021/06/10	1	73.30	0	0.00	73.30	1	5,872	0.02%
2021/06/08	3	74.97	2	75.30	74.60	1	5,857	0.02%
2021/06/07	0	0.00	5	74.10	76.30	-5	5,820	-0.09%
2021/06/04	4	73.08	2	74.15	72.10	2	5,741	0.03%
2021/06/03	0	0.00	1	74.50	73.90	-1	5,719	-0.02%
2021/06/02	6	73.88	5	74.36	74.20	1	5,706	0.02%
2021/06/01	4	74.25	3	74.30	74.90	1	5,666	0.02%
2021/05/31	1	72.50	0	0.00	74.20	1	5,624	0.02%
2021/05/28	5	71.98	4	72.85	72.60	1	5,546	0.02%
2021/05/27	0	0.00	8	69.96	69.80	-8	5,451	-0.15%
2021/05/26	10	68.64	4.1	70.02	67.80	5.9	5,361	0.11%
2021/05/25	2	67.20	0	0.00	66.60	2	5,177	0.04%
2021/05/24	1	64.20	5	64.64	65.00	-4	5,199	-0.08%
2021/05/21	0	0.00	2	63.90	64.00	-2	5,230	-0.04%
2021/05/20	5	62.42	5	63.12	61.40	0	5,361	0.00%
2021/05/19	1	61.60	1	62.50	63.10	0	5,430	0.00%
2021/05/17	3	57.83	1	58.40	57.60	2	5,559	0.04%
2021/05/14	4	64.10	0	0.00	62.50	4	5,520	0.07%
2021/05/13	1	65.00	10	62.57	64.00	-9	5,491	-0.16%
2021/05/12	7	69.70	1	68.30	66.10	6	5,467	0.11%
2021/05/11	1	70.30	1	71.20	68.10	0	5,427	0.00%
2021/05/10	3	72.93	1	72.00	72.00	2	5,421	0.04%
2021/05/07	0	0.00	2	74.85	74.90	-2	5,478	-0.04%
2021/05/06	1	72.10	6	72.38	72.30	-5	5,521	-0.09%
2021/05/05	1	74.10	0	0.00	71.10	1	5,611	0.02%
2021/05/04	1	71.40	1	72.50	71.80	0	5,767	0.00%
2021/05/03	0.1	73.84	0	0.00	74.20	0.1	5,790	0.00%
2021/04/29	2	77.53	2	77.70	75.70	0	5,855	0.00%
2021/04/28	2	77.20	2	77.90	78.50	0	5,973	0.00%
2021/04/27	4	77.05	3	78.20	77.20	1	6,263	0.02%
2021/04/26	4	78.48	3.4	79.05	78.90	0.6	6,979	0.01%
2021/04/23	3	76.63	3	76.67	77.50	0	7,193	0.00%
2021/04/22	2	74.01	5	74.50	73.10	-3	7,253	-0.04%
2021/04/21	2	78.00	2	77.65	76.50	0	7,164	0.00%
2021/04/20	7.1	76.84	4	77.23	77.70	3.1	7,088	0.04%
2021/04/19	17.3	76.39	8	75.94	76.40	9.3	7,014	0.13%
2021/04/16	5	74.18	3	73.27	74.40	2	6,815	0.03%
2021/04/15	4	72.03	5	72.98	71.90	-1	6,707	-0.01%
2021/04/14	4	68.90	2	69.85	70.30	2	6,525	0.03%
2021/04/13	3	69.80	10	70.20	69.50	-7	6,467	-0.11%
2021/04/12	9	72.17	12	71.72	71.00	-3	6,414	-0.05%
2021/04/09	1	68.20	8	69.41	67.90	-7	6,332	-0.11%
2021/04/08	18	69.28	11	70.57	69.00	7	6,434	0.11%
2021/04/07	12	68.59	4	68.58	67.20	8	6,355	0.13%
2021/04/06	0	0.00	3	65.60	66.50	-3	6,081	-0.05%
2021/04/01	2	61.05	3.1	61.02	60.50	-1.1	6,100	-0.02%
2021/03/31	4	59.93	2	59.70	59.50	2	6,154	0.03%
2021/03/30	4	60.35	2	60.45	60.30	2	6,138	0.03%
2021/03/29	4	59.48	1	59.60	59.60	3	6,071	0.05%
2021/03/26	0	58.90	0	0.00	59.40	0	6,038	0.00%
2021/03/25	1	59.40	2	59.50	58.80	-1	6,013	-0.02%
2021/03/24	1	59.10	0	0.00	58.60	1	5,953	0.02%
2021/03/23	6	59.08	2	58.20	58.20	4	5,917	0.07%
2021/03/22	4	60.15	7.2	61.32	60.20	-3.2	5,817	-0.06%
2021/03/19	4	59.80	15	60.27	60.10	-11	5,686	-0.19%
2021/03/18	0	0.00	5	58.98	60.60	-5	5,595	-0.09%
2021/03/17	4.2	58.03	1	58.20	58.20	3.2	5,471	0.06%
2021/03/16	4	58.30	4	59.00	58.80	0	5,433	0.00%
2021/03/15	0	0.00	7	55.87	56.10	-7	5,270	-0.13%
2021/03/11	2	55.50	1	55.70	55.60	1	5,259	0.02%
2021/03/10	2	54.10	1	55.00	53.90	1	5,240	0.02%
2021/03/09	3	53.20	0	0.00	53.40	3	5,250	0.06%
2021/03/08	1	53.80	0	0.00	53.90	1	5,248	0.02%
2021/03/05	3	54.30	0	0.00	54.60	3	5,248	0.06%
2021/03/02	1	55.10	0	0.00	54.00	1	5,294	0.02%
2021/02/26	5	55.30	1	55.60	55.50	4	5,296	0.08%
2021/02/25	5	56.28	7	55.74	56.00	-2	5,309	-0.04%
2021/02/24	1	55.80	1	56.70	55.50	0	5,348	0.00%
2021/02/23	5	57.14	8	57.46	57.00	-3	5,341	-0.06%
2021/02/22	3	58.80	11	59.57	58.80	-8	5,289	-0.15%
2021/02/19	4	55.43	6	56.60	57.40	-2	5,130	-0.04%
2021/02/18	5	56.08	4	55.75	56.20	1	5,046	0.02%
2021/02/17	9	54.02	3	54.76	55.30	6	4,964	0.12%
2021/02/05	1	50.20	214	50.00	50.30	-213	4,860	-4.38%	大賣/鉅額交易
2021/02/04	3	50.77	0	0.00	50.90	3	4,831	0.06%
2021/02/03	2	51.30	0	0.00	51.40	2	4,841	0.04%
2021/02/01	1	50.71	2	51.25	51.00	-1	4,848	-0.02%
2021/01/29	3	55.40	7	55.00	53.00	-4	4,785	-0.08%
2021/01/28	3	56.17	4	56.78	55.60	-1	4,688	-0.02%
2021/01/27	7	56.53	10	56.41	56.80	-3	4,582	-0.07%
2021/01/26	3	55.87	4	56.15	55.30	-1	4,442	-0.02%
2021/01/25	7	55.86	10	55.35	55.00	-3	4,231	-0.07%
2021/01/22	14	55.74	2	56.15	57.40	12	4,107	0.29%
2021/01/21	3	57.07	9	57.04	56.10	-6	3,967	-0.15%
2021/01/20	17	58.62	20	57.64	58.10	-3	3,767	-0.08%
2021/01/19	249	62.46	18	61.52	59.30	231	3,400	6.79%	大買/鉅額交易
2021/01/18	2	55.75	14.1	57.05	57.20	-12.1	2,591	-0.46%
2021/01/15	1	52.00	35.1	52.00	52.00	-34.1	2,213	-1.54%
2021/01/14	0	0.00	1	47.05	47.35	-1	2,041	-0.05%
2021/01/13	1	46.70	1	47.20	46.55	0	2,016	0.00%
2021/01/12	5.1	46.32	5	46.36	46.05	0.1	1,997	0.00%
2021/01/11	9	47.17	9	47.67	47.70	0	1,964	0.00%
2021/01/08	2.1	47.48	1	46.60	46.50	1.1	1,946	0.05%
2021/01/07	1.1	48.91	2	48.05	47.55	-1	1,912	-0.05%
2021/01/06	2	47.73	1	49.55	47.00	1	1,872	0.05%
2021/01/05	1	49.00	20	48.85	48.70	-19	1,799	-1.06%
2021/01/04	7	50.86	17	50.01	49.40	-10	1,749	-0.57%
2020/12/31	8	49.63	91	49.42	49.15	-83	1,599	-5.19%
2020/12/30	10	47.20	6	46.98	47.20	4	1,403	0.28%
2020/12/29	1	46.05	1	45.65	45.00	0	1,275	0.00%
2020/12/28	5	46.11	5	46.94	45.90	0	1,235	0.00%
2020/12/25	3	44.57	10.1	44.95	46.70	-7.1	1,091	-0.65%
2020/12/24	0	0.00	2	42.75	42.65	-2	952	-0.21%
2020/12/23	1	41.55	0	0.00	41.35	1	941	0.11%
2020/12/22	1	42.20	0	0.00	41.30	1	948	0.11%
2020/12/21	1	41.50	0	0.00	41.75	1	954	0.10%
2020/12/16	1	42.75	0	0.00	42.50	1	961	0.10%
2020/12/14	0	42.80	0	0.00	43.05	0	957	0.00%
2020/12/11	0	42.90	0	0.00	42.70	0	964	0.00%
2020/12/10	1	43.84	1	43.35	43.00	0	960	0.00%
2020/12/09	1	44.20	0.1	44.50	44.50	0.9	939	0.10%
2020/12/08	0	0.00	2	43.85	43.80	-2	918	-0.22%
2020/12/07	2	43.10	0	0.00	43.20	2	896	0.22%
2020/12/04	0	0.00	3	43.35	43.30	-3	892	-0.34%
2020/12/01	1	42.40	0	0.00	43.25	1	897	0.11%
2020/11/30	2.1	43.15	0	0.00	43.00	2.1	896	0.23%
2020/11/27	0	0.00	1	43.00	43.15	-1	900	-0.11%
2020/11/26	1	43.60	0	45.00	43.15	1	994	0.10%
2020/11/25	2	43.55	1	43.15	43.45	1	1,008	0.10%
2020/11/24	0	0.00	1	43.25	43.25	-1	980	-0.10%
2020/11/23	0	0.00	12	43.48	43.55	-12	949	-1.26%
2020/11/20	0	0.00	6	43.16	42.60	-6	878	-0.68%
2020/11/18	2	42.03	0	0.00	41.70	2	838	0.24%
2020/11/13	0	0.00	1	41.25	41.40	-1	848	-0.12%
2020/11/11	2	41.75	1	40.95	41.50	1	845	0.12%
2020/11/10	17	42.41	14	40.73	41.70	3	818	0.37%
2020/11/09	10	39.00	0	0.00	40.25	10	737	1.36%
2020/11/04	0	38.60	0	0.00	39.15	0	762	0.00%
2020/10/27	0	0.00	2	38.85	38.85	-2	848	-0.24%
2020/10/19	0	0.00	1	39.40	39.40	-1	918	-0.11%
2020/10/13	1	38.50	0	0.00	38.45	1	939	0.11%
2020/10/12	0	0.00	1	39.00	38.80	-1	951	-0.11%
2020/10/08	1	39.65	0	0.00	39.40	1	960	0.10%
2020/09/28	2	39.00	0	0.00	39.20	2	1,201	0.17%
2020/09/25	0	0.00	1	38.80	38.60	-1	1,232	-0.08%
2020/09/24	0	0.00	10	39.55	39.55	-10	1,251	-0.80%
2020/09/21	0	0.00	1	42.50	42.15	-1	1,517	-0.07%
2020/09/17	0	0.00	1	41.75	41.80	-1	1,514	-0.07%
2020/09/16	0	0.00	1	42.35	42.05	-1	1,518	-0.07%
2020/09/15	4	41.88	12	41.94	41.90	-8	1,510	-0.53%
2020/09/14	1	40.85	0	0.00	40.80	1	1,506	0.07%
2020/09/10	0	0.00	5	41.54	41.00	-5	1,515	-0.33%
2020/09/09	1	40.70	1	41.25	41.40	0	1,557	0.00%
2020/09/08	1	41.30	0	0.00	41.35	1	1,555	0.06%
2020/09/07	5	42.42	1	43.20	41.70	4	1,561	0.26%
2020/09/04	5	40.90	0	0.00	41.05	5	1,547	0.32%
2020/09/03	2	41.85	1	41.30	41.30	1	1,547	0.06%
2020/09/02	5	42.02	0	0.00	41.90	5	1,563	0.32%
2020/09/01	11	43.96	0	0.00	42.85	11	1,551	0.71%
2020/08/31	1	42.25	4	43.34	43.60	-3	1,445	-0.21%
2020/08/27	0	0.00	2	41.45	41.10	-2	1,413	-0.14%
2020/08/25	1	40.85	5	40.80	40.70	-4	1,422	-0.28%
2020/08/19	1	40.50	1	41.40	40.60	0	1,577	0.00%
2020/08/18	4	40.46	1	40.40	40.40	3	1,569	0.19%
2020/08/17	0	0.00	1	40.30	40.15	-1	1,577	-0.06%
2020/08/10	2	39.63	2	40.25	39.60	0	1,598	0.00%
2020/08/05	6	41.39	0	0.00	41.45	6	1,529	0.39%
2020/08/04	0	0.00	1	42.00	41.45	-1	1,539	-0.06%
2020/07/31	1	41.25	0	0.00	41.60	1	1,574	0.06%
2020/07/30	4	41.21	0	0.00	42.25	4	1,570	0.25%
2020/07/28	1	39.60	0	0.00	39.30	1	1,558	0.06%
2020/07/27	1	41.20	0	0.00	40.50	1	1,556	0.06%
2020/07/22	0	0.00	1	43.65	43.60	-1	1,538	-0.07%
2020/07/17	0	0.00	5	44.10	43.25	-5	1,528	-0.33%
2020/07/15	2	45.80	0	0.00	45.00	2	1,530	0.13%
2020/07/14	2	45.93	2	45.50	45.50	0	1,556	0.00%
2020/07/13	0	0.00	1	45.20	45.30	-1	1,597	-0.06%
2020/07/08	14	47.71	10	47.10	47.65	4	1,532	0.26%
2020/07/07	2	45.15	1	45.65	44.90	1	1,417	0.07%
2020/07/06	1	44.95	0	0.00	45.45	1	1,390	0.07%
2020/07/02	1	45.30	0	0.00	45.50	1	1,349	0.07%
2020/07/01	1	43.85	3	45.10	45.80	-2	1,203	-0.17%
2020/06/29	1	40.65	0	0.00	40.65	1	1,080	0.09%
2020/06/16	1	41.45	5	42.37	42.45	-4	1,120	-0.36%
2020/06/12	3	39.33	3	40.20	40.30	0	1,098	0.00%
2020/06/11	0	0.00	2	41.65	40.95	-2	1,095	-0.18%
2020/06/10	3	42.27	0	0.00	42.00	3	1,088	0.28%
2020/06/08	10	42.05	0	0.00	41.85	10	1,092	0.92%
2020/06/05	0	0.00	2	42.30	41.90	-2	1,081	-0.18%
2020/06/03	0	0.00	2	42.00	41.85	-2	1,058	-0.19%
2020/05/29	0	0.00	1	41.50	41.55	-1	1,022	-0.10%
2020/05/28	2	43.93	4	45.13	41.55	-2	1,015	-0.20%
2020/05/27	2	41.23	7	42.69	43.15	-5	895	-0.56%
2020/05/22	0	0.00	1	39.05	39.50	-1	829	-0.12%
2020/05/21	1	39.20	0	0.00	39.10	1	817	0.12%
2020/05/19	0	0.00	1	38.25	38.20	-1	799	-0.13%
2020/05/18	7	37.33	0	0.00	37.30	7	793	0.88%
2020/05/15	0	0.00	1	39.00	38.35	-1	785	-0.13%
2020/05/14	1	39.00	0	0.00	38.20	1	773	0.13%
2020/05/13	0	0.00	1	39.95	39.85	-1	759	-0.13%
2020/05/12	1	38.80	0	0.00	38.80	1	747	0.13%
2020/05/08	2	39.20	2	39.05	39.00	0	726	0.00%
2020/05/06	2	38.00	0	0.00	37.90	2	697	0.29%
2020/05/05	1	38.20	0	0.00	37.75	1	698	0.14%
2020/04/30	10	38.50	0	0.00	38.35	10	702	1.42%
2020/04/20	1	37.45	0	0.00	37.65	1	743	0.13%
2020/04/17	10	38.16	0	0.00	37.50	10	727	1.37%
2020/04/16	1	35.20	1	35.95	38.00	0	692	0.00%
2020/04/14	1	33.60	0	0.00	33.95	1	630	0.16%
2020/04/13	2	33.08	0	0.00	33.10	2	639	0.31%
2020/04/09	1	32.30	0	0.00	32.60	1	658	0.15%
2020/04/07	1	31.75	0	0.00	32.20	1	697	0.14%
2020/03/25	0	0.00	1	28.70	28.70	-1	743	-0.13%
2020/03/24	0	0.00	1	28.05	28.05	-1	743	-0.13%
2020/03/20	1	29.95	0	0.00	29.75	1	776	0.13%
2020/03/19	0	0.00	2	28.70	28.30	-2	815	-0.25%
2020/03/17	0	0.00	4	31.41	32.00	-4	807	-0.50%
2020/03/16	0	0.00	1.1	32.72	32.60	-1.1	808	-0.13%
2020/03/13	2	33.38	1	33.10	33.60	1	799	0.13%
2020/02/26	10	42.35	0	0.00	42.25	10	874	1.14%
2020/02/13	0	0.00	1	43.80	43.50	-1	942	-0.11%
2020/02/12	1	43.50	0	0.00	43.50	1	954	0.10%
2020/02/11	2	42.73	0	0.00	42.55	2	961	0.21%
2020/01/30	5	45.27	0	0.00	44.65	5	1,174	0.43%
2020/01/17	5	49.30	2	49.08	49.30	3	1,230	0.24%
2020/01/16	1	47.50	2	48.15	48.45	-1	1,242	-0.08%
2020/01/15	1	47.40	2	48.10	48.00	-1	1,309	-0.08%
2020/01/14	0	48.15	0	0.00	48.15	0	1,485	0.00%
2020/01/13	3	48.00	0	0.00	48.05	3	1,511	0.20%
2020/01/10	0	0.00	1	48.15	48.15	-1	1,538	-0.06%
2020/01/09	1	47.30	0	0.00	47.60	1	1,608	0.06%
2020/01/07	3	47.87	0	0.00	47.15	3	1,769	0.17%
2020/01/06	1	48.70	0	0.00	48.30	1	1,806	0.06%
2020/01/03	1	49.50	0	0.00	48.25	1	1,817	0.06%
2019/12/31	2	50.65	0	0.00	49.50	2	1,829	0.11%
2019/12/30	1	50.40	5	51.54	51.30	-4	1,827	-0.22%
2019/12/27	3	49.38	0	0.00	49.40	3	1,814	0.17%
2019/12/24	0	0.00	1	49.40	49.50	-1	1,998	-0.05%
2019/12/23	0	0.00	1	48.85	48.60	-1	2,013	-0.05%
2019/12/20	0	49.15	0	0.00	49.40	0	2,007	0.00%
2019/12/19	0	0.00	1	50.40	50.20	-1	1,998	-0.05%
2019/12/17	2	49.65	40	49.56	49.65	-38	1,973	-1.93%
2019/12/16	1	48.40	2	49.33	49.60	-1	1,943	-0.05%
2019/12/13	0	0.00	1	46.70	46.70	-1	1,897	-0.05%
2019/12/12	3	45.65	0	0.00	46.10	3	1,889	0.16%
2019/12/11	2	46.25	0	0.00	45.90	2	1,887	0.11%
2019/12/09	0	0.00	1	47.45	46.90	-1	1,880	-0.05%
2019/12/05	0	0.00	2	45.85	45.85	-2	1,867	-0.11%
2019/12/04	4	45.71	3	46.22	45.35	1	1,868	0.05%
2019/12/03	3	46.13	1	46.10	45.95	2	1,855	0.11%
2019/12/02	16	45.88	51	46.01	46.25	-35	1,836	-1.91%
2019/11/27	6	49.08	0	0.00	49.70	6	1,755	0.34%
2019/11/19	5	47.60	0	0.00	47.70	5	1,724	0.29%
2019/11/15	5	47.95	0	0.00	47.80	5	1,711	0.29%
2019/11/11	0	0.00	1	48.40	47.55	-1	1,662	-0.06%
2019/11/05	1	50.20	0	0.00	50.00	1	1,584	0.06%
2019/11/01	0	0.00	1	51.80	51.30	-1	1,553	-0.06%
2019/10/31	3	51.37	0	0.00	51.10	3	1,542	0.19%
2019/10/30	3	51.60	1	52.30	52.30	2	1,468	0.14%
2019/10/29	0	0.00	8	50.39	51.20	-8	1,417	-0.56%
2019/10/25	1	50.30	11	50.38	50.20	-10	1,347	-0.74%
2019/10/24	1	50.80	1	50.90	51.40	0	1,297	0.00%
2019/10/23	9	51.78	5	51.24	50.70	4	1,269	0.32%
2019/10/22	17	51.07	4	50.99	51.80	13	1,196	1.09%
2019/10/21	0	0.00	4	48.59	49.00	-4	1,023	-0.39%
2019/10/18	1	48.20	0	0.00	48.20	1	992	0.10%
2019/10/17	44	48.07	20	48.21	48.20	24	963	2.49%
2019/10/16	27	49.01	23	48.08	47.10	4	886	0.45%
2019/10/15	0	0.00	1	46.45	46.55	-1	735	-0.14%
2019/10/14	1	46.60	5	46.92	46.40	-4	722	-0.55%
2019/10/09	0	0.00	2	45.55	46.00	-2	677	-0.30%
2019/10/08	0	0.00	2	45.98	45.55	-2	664	-0.30%
2019/10/07	2	46.25	0	0.00	46.15	2	652	0.31%
2019/10/04	3	46.07	4	45.83	45.90	-1	648	-0.15%
2019/10/03	1	45.30	3	46.27	46.10	-2	645	-0.31%
2019/10/02	1	45.80	5	46.00	45.90	-4	602	-0.66%
2019/10/01	0	0.00	5	44.50	45.20	-5	506	-0.99%
2019/09/27	0	0.00	11	44.05	43.20	-11	464	-2.37%
2019/09/26	7	42.58	1	42.60	42.65	6	416	1.44%
2019/09/20	0	0.00	0.3	41.60	41.75	-0.3	433	-0.06%
2019/09/19	0	0.00	3	41.22	41.45	-3	429	-0.70%
2019/09/16	1	40.45	1	41.40	40.50	0	436	0.00%
2019/09/12	0	0.00	4	41.09	41.10	-4	435	-0.92%
2019/09/10	1	39.80	0	0.00	40.10	1	431	0.23%
2019/09/05	2	40.05	2	40.05	40.05	0	435	0.00%
2019/09/04	1	39.90	0	43.10	40.10	1	433	0.22%
2019/09/03	1	39.80	0	0.00	39.85	1	434	0.23%
2019/09/02	0	39.80	0	0.00	40.00	0	437	0.01%
2019/08/19	0	0.00	1	40.20	40.50	-1	425	-0.24%
2019/08/16	0	0.00	0.1	42.00	39.70	-0.1	425	-0.03%
2019/08/13	0	39.40	0	0.00	39.35	0	425	0.00%
2019/08/12	0	0.00	0	42.00	39.30	0	427	-0.01%
2019/08/07	1	38.80	0	0.00	38.75	1	432	0.23%
2019/08/06	1.1	38.95	0	0.00	38.65	1.1	433	0.24%
2019/08/05	0.1	39.80	0	0.00	39.05	0.1	438	0.01%
2019/08/02	2	39.73	0.4	43.45	39.80	1.6	442	0.37%
2019/07/30	1	40.75	0	0.00	40.75	1	462	0.22%
2019/07/26	0	0.00	0.1	42.00	41.90	-0.1	470	-0.03%
2019/07/25	0	0.00	1	42.10	42.00	-1	470	-0.21%
2019/07/23	1	42.00	2.5	41.90	41.90	-1.5	476	-0.31%
2019/07/22	1	41.10	0	0.00	41.15	1	475	0.21%
2019/07/15	3	41.42	0	0.00	41.55	3	525	0.57%
2019/07/12	0	0.00	0.1	42.50	41.80	-0.1	549	-0.01%
2019/07/11	2	42.05	0	0.00	42.05	2	631	0.32%
2019/07/09	2	41.70	6.5	41.55	42.05	-4.5	697	-0.64%
2019/07/04	6.1	40.59	1	41.10	40.25	5.1	684	0.75%
2019/07/03	2	40.45	2	40.70	40.75	0	676	0.00%
2019/07/02	11	39.79	0	0.00	39.90	11	670	1.64%
2019/07/01	2	39.80	0	41.70	39.80	2	665	0.30%
2019/06/28	5	39.59	0	40.10	39.40	5	659	0.75%
2019/06/27	1	41.50	5.2	41.52	41.70	-4.2	649	-0.64%
2019/06/26	2	40.90	0	0.00	41.15	2	645	0.31%
2019/06/25	11	41.17	1	41.00	41.00	10	653	1.53%
2019/06/24	0	0.00	0.1	43.00	41.20	-0.1	650	-0.02%
2019/06/21	1	41.35	0	0.00	41.20	1	655	0.15%
2019/06/20	2	41.55	0	0.00	41.60	2	673	0.30%
2019/06/19	2	40.80	1.1	41.26	40.80	0.9	688	0.12%
2019/06/14	1	40.59	0	0.00	40.30	1	782	0.13%
2019/06/12	0	40.60	0	0.00	40.70	0	819	0.00%
2019/06/11	1	40.35	0	0.00	40.60	1	845	0.12%
2019/06/10	1	39.85	0	0.00	40.15	1	855	0.12%
2019/06/03	3	40.00	0	0.00	39.90	3	885	0.34%
2019/05/30	2	40.63	0	0.00	40.40	2	901	0.22%
2019/05/23	1	39.35	0	0.00	39.30	1	971	0.10%
2019/05/22	1	40.15	0	0.00	40.00	1	1,020	0.10%
2019/05/21	0	0.00	1	39.85	40.10	-1	1,092	-0.09%
2019/05/15	10	41.35	0	0.00	41.00	10	1,127	0.89%
2019/05/14	3	39.05	0	0.00	40.70	3	1,164	0.26%
2019/05/13	3	40.90	0	0.00	40.35	3	1,188	0.25%
2019/05/10	1	41.95	0	0.00	41.75	1	1,197	0.08%
2019/05/09	1	41.95	0	0.00	41.85	1	1,200	0.08%
2019/05/08	2	43.50	0	0.00	43.35	2	1,193	0.17%
2019/05/07	11	43.93	0	0.00	44.10	11	1,204	0.91%
2019/05/06	1	44.85	0	0.00	44.35	1	1,203	0.08%
2019/05/02	2	45.53	0	0.00	45.60	2	1,197	0.17%
2019/04/25	0	46.50	0	0.00	46.70	0	1,295	0.00%
2019/04/23	0	0.00	1	47.25	47.05	-1	1,351	-0.07%
2019/04/19	0	0.00	1	47.95	47.95	-1	1,411	-0.07%
2019/04/18	0	0.00	3.6	47.03	46.70	-3.6	1,407	-0.26%
2019/04/17	1	49.60	20	48.89	47.90	-19	1,381	-1.38%
2019/04/16	5	46.61	3	47.13	47.50	2	1,295	0.15%
2019/04/15	0	0.00	2	45.80	45.65	-2	1,216	-0.16%
2019/04/11	1	45.95	3	46.03	45.20	-2	1,215	-0.16%
2019/04/10	2	45.40	1	45.70	45.55	1	1,227	0.08%
2019/04/09	3	45.10	0	0.00	44.95	3	1,218	0.25%
2019/04/08	0	0.00	1	44.50	44.50	-1	1,218	-0.08%
2019/04/03	0	0.00	2	44.30	44.30	-2	1,241	-0.16%
2019/04/01	10	43.88	0	0.00	43.60	10	1,283	0.78%
2019/03/29	3	43.75	2	43.70	43.85	1	1,277	0.08%
2019/03/28	1	44.30	0	0.00	44.20	1	1,272	0.08%
2019/03/25	1	44.40	0	0.00	44.90	1	1,257	0.08%
2019/03/22	2	45.40	1	46.00	45.30	1	1,275	0.08%
2019/03/21	12	46.65	4	46.98	46.50	8	1,259	0.64%
2019/03/20	1	46.25	7	45.96	46.20	-6	1,219	-0.49%
2019/03/19	2	45.05	0	0.00	45.15	2	1,190	0.17%
2019/03/18	4	44.93	0	0.00	44.80	4	1,181	0.34%
2019/03/15	3	45.62	1	45.50	45.35	2	1,170	0.17%
2019/03/14	1	46.00	3	45.73	45.75	-2	1,150	-0.17%
2019/03/12	1	44.95	0	0.00	45.00	1	1,143	0.09%
2019/03/08	2	44.28	2	45.08	45.30	0	1,178	0.00%
2019/03/06	2	45.00	1	45.10	45.35	1	1,261	0.08%
2019/03/05	1	44.40	0	0.00	44.45	1	1,315	0.08%
2019/03/04	3	44.58	0	0.00	44.55	3	1,344	0.22%
2019/02/26	1	45.05	2	45.50	45.00	-1	1,340	-0.07%
2019/02/25	12	45.75	0	0.00	46.10	12	1,337	0.90%
2019/02/22	3	46.02	0	0.00	45.65	3	1,338	0.22%
2019/02/21	5	46.77	3.5	46.94	46.60	1.5	1,333	0.11%
2019/02/20	8	45.92	2.5	46.88	46.40	5.5	1,302	0.42%
2019/02/19	2	44.65	0	0.00	44.45	2	1,240	0.16%
2019/02/18	2	45.10	0	0.00	44.75	2	1,234	0.16%
2019/02/13	1	47.05	1	46.45	46.20	0	1,206	0.00%
2019/02/11	0	0.00	4.4	45.38	45.70	-4.4	1,142	-0.38%
2019/01/28	1	44.50	0	0.00	44.50	1	1,117	0.09%
2019/01/25	1	44.25	0	0.00	44.90	1	1,104	0.09%
2019/01/22	0	0.00	3	45.30	44.60	-3	1,096	-0.27%
2019/01/21	0	0.00	4	46.00	46.05	-4	1,090	-0.37%
2019/01/18	5	46.03	0	0.00	46.65	5	1,079	0.46%
2019/01/17	1	45.10	6.5	44.76	45.10	-5.5	1,031	-0.53%
2019/01/16	1	44.45	1	44.80	44.95	0	1,020	0.00%
2019/01/15	1	45.95	5	45.59	45.85	-4	991	-0.40%
2019/01/14	4	43.73	8.2	44.44	45.40	-4.2	953	-0.44%
2019/01/11	13	43.73	4	44.01	43.25	9	904	1.00%
2019/01/10	0	0.00	1	43.20	43.10	-1	865	-0.12%
2019/01/09	0	0.00	1	42.65	42.45	-1	856	-0.12%
2019/01/07	2	41.47	0	0.00	41.45	2	852	0.24%
2019/01/04	0	0.00	1.8	42.12	40.65	-1.8	854	-0.21%
2019/01/03	1	42.60	0	0.00	42.25	1	866	0.12%
2019/01/02	3	43.53	4	43.84	43.00	-1	864	-0.12%
2018/12/28	1	43.00	0	0.00	43.25	1	842	0.12%
2018/12/27	1	43.34	0	0.00	43.10	1	852	0.12%
2018/12/26	2	44.10	0	0.00	42.85	2	846	0.24%
2018/12/25	0	0.00	1	43.30	43.30	-1	824	-0.12%
2018/12/24	5	42.52	2	42.80	42.95	3	815	0.37%
2018/12/22	1	42.10	0	0.00	42.15	1	834	0.12%
2018/12/21	4	41.31	0.1	44.50	42.50	3.9	845	0.47%
2018/12/20	1	41.55	0	0.00	41.50	1	845	0.12%
2018/12/19	5.1	42.74	1	42.35	42.45	4.1	842	0.49%
2018/12/18	1	43.00	0.1	44.50	43.15	0.9	841	0.11%
2018/12/13	2	44.03	0	0.00	44.00	2	791	0.25%
2018/12/12	1	44.25	3	44.38	44.45	-2	784	-0.25%
2018/12/05	3	44.90	0	0.00	44.80	3	757	0.40%
2018/12/04	1	46.50	1	46.50	45.65	0	748	0.00%
2018/12/03	1	47.00	4	46.63	47.15	-3	739	-0.41%
2018/11/30	0	0.00	1	44.75	44.95	-1	709	-0.14%
2018/11/29	2	44.73	4	44.93	44.40	-2	663	-0.30%
2018/11/28	6	44.25	2.2	42.95	43.70	3.8	613	0.63%
2018/11/27	1	40.20	1	40.15	41.55	0	551	0.00%
2018/11/26	1	38.65	0	0.00	39.10	1	521	0.19%
2018/11/23	2	38.08	1	38.00	38.00	1	512	0.20%
2018/11/21	2	39.58	0	0.00	39.90	2	491	0.41%
2018/11/20	3	40.80	0.3	42.10	40.50	2.7	479	0.57%
2018/11/19	0	0.00	2	42.03	42.10	-2	467	-0.43%
2018/11/16	2	40.50	1	40.60	40.45	1	450	0.22%
2018/11/15	0	0.00	5	39.40	39.40	-5	444	-1.12%
2018/11/13	0	0.00	2	38.00	38.90	-2	442	-0.45%
2018/11/12	1	39.20	0	0.00	39.00	1	450	0.22%
2018/11/09	6	38.94	1	39.10	39.10	5	452	1.10%
2018/11/02	0	0.00	3	39.52	39.65	-3	474	-0.63%
2018/11/01	0	0.00	13	38.38	39.30	-13	505	-2.57%
2018/10/31	5	37.80	1	37.90	38.00	4	518	0.77%
2018/10/29	11	36.95	0	0.00	36.80	11	614	1.79%
2018/10/26	3	38.73	2	39.55	37.65	1	622	0.16%
2018/10/25	2	37.88	5	38.00	38.55	-3	597	-0.50%
2018/10/24	5	38.34	0	0.00	38.30	5	587	0.85%
2018/10/23	2	38.85	1	39.35	38.20	1	585	0.17%
2018/10/22	0	0.00	0.3	42.00	39.25	-0.3	586	-0.04%
2018/10/19	1	38.55	1	38.80	38.90	0	582	0.00%
2018/10/17	1	40.00	1	40.40	39.85	0	577	0.00%
2018/10/16	2	40.10	0	0.00	39.65	2	575	0.35%
2018/10/15	0	0.00	5	39.90	39.95	-5	574	-0.87%
2018/10/12	2	36.10	1	39.00	39.55	1	573	0.17%
2018/10/11	6	38.79	6	38.76	38.70	0	570	0.00%
2018/10/09	3	42.90	8	43.24	42.90	-5	548	-0.91%
2018/10/08	6	44.29	2	43.85	43.85	4	546	0.73%
2018/10/05	1	44.15	10	47.00	44.10	-9	545	-1.65%
2018/10/04	10	47.50	0	0.00	47.40	10	532	1.88%
2018/10/03	0	0.00	1	49.35	48.70	-1	526	-0.19%
2018/10/02	2	50.35	1	50.70	50.00	1	519	0.19%
2018/10/01	1	50.20	13	50.06	50.40	-12	495	-2.42%
2018/09/28	2	45.63	3	46.63	47.15	-1	471	-0.21%
2018/09/27	1	46.10	1	45.65	45.65	0	458	0.00%
2018/09/21	10	45.10	0	0.00	45.35	10	457	2.19%
2018/09/17	0	0.00	2	46.00	45.75	-2	482	-0.41%
2018/09/14	0	0.00	1	45.30	45.30	-1	484	-0.21%
2018/09/12	2	44.95	0	0.00	43.90	2	477	0.42%
2018/09/11	1	45.35	0	0.00	45.20	1	476	0.21%
2018/09/10	0	0.00	1	45.10	45.10	-1	475	-0.21%
2018/09/07	0	0.00	1	46.50	47.10	-1	476	-0.21%
2018/08/22	1	48.70	0	0.00	48.70	1	525	0.19%
2018/08/16	0	0.00	1	49.00	49.20	-1	519	-0.19%
2018/08/15	1	48.55	3	48.55	48.60	-2	516	-0.39%
2018/08/14	1	48.65	1	49.25	49.25	0	511	0.00%
2018/08/13	5	48.35	4	50.30	48.95	1	510	0.20%
2018/08/10	2	51.75	2	51.90	51.50	0	501	0.00%
2018/08/09	1	53.00	1	53.40	52.30	0	498	0.00%
2018/08/08	6	54.12	5	54.16	53.70	1	497	0.20%
2018/08/07	1	53.30	6	53.40	53.00	-5	471	-1.06%
2018/08/06	3	52.77	3	52.53	53.60	0	457	0.00%
2018/08/03	8	51.23	2.2	51.07	52.00	5.8	416	1.39%
2018/08/02	0	0.00	2	48.48	48.45	-2	363	-0.55%
2018/07/31	1	47.00	0	0.00	47.35	1	358	0.28%
2018/07/30	0	47.00	0	0.00	47.25	0	356	0.01%
2018/07/27	0	0.00	1	47.50	47.70	-1	358	-0.28%
2018/07/25	2.1	47.70	0	0.00	47.70	2.1	361	0.57%
2018/07/23	1	48.00	1	47.30	47.30	0	369	0.00%
2018/07/19	10	49.00	0	0.00	48.90	10	376	2.66%
2018/07/16	0	48.90	0	0.00	48.90	0	401	0.00%
2018/07/11	0.1	47.75	0	0.00	47.75	0.1	426	0.01%
2018/07/10	2	48.30	0	0.00	48.35	2	441	0.46%
2018/07/09	0	0.00	0.3	51.00	48.15	-0.3	459	-0.07%
2018/07/06	0	0.00	1	47.35	47.90	-1	471	-0.21%
2018/07/04	1	50.00	0	0.00	49.80	1	507	0.20%
2018/07/02	2.1	50.54	1	50.30	50.30	1.1	514	0.21%
2018/06/29	0.5	56.00	0.2	56.00	51.70	0.3	509	0.07%
2018/06/28	1	51.50	0	0.00	51.60	1	492	0.20%
2018/06/26	1	51.50	1	52.10	52.00	0	492	0.00%
2018/06/25	0	0.00	0.1	56.00	53.00	-0.1	492	-0.03%
2018/06/19	0	0.00	1	55.30	54.90	-1	518	-0.19%
2018/06/12	5	53.70	0	0.00	54.00	5	527	0.95%
2018/06/07	1	55.50	1	56.20	55.50	0	519	0.00%
2018/06/06	3	55.33	0	0.00	55.20	3	515	0.58%
2018/06/05	0	0.00	1	56.50	55.90	-1	508	-0.20%
2018/06/01	0	0.00	1	56.10	55.80	-1	509	-0.20%
2018/05/31	1	55.20	1	55.80	55.80	0	509	0.00%
2018/05/30	0	0.00	1	56.30	56.30	-1	506	-0.20%
2018/05/29	0	0.00	1.1	54.51	54.50	-1.1	509	-0.21%
2018/05/28	0	0.00	1	54.40	54.30	-1	517	-0.19%
2018/05/25	1	53.20	0	0.00	53.50	1	526	0.19%
2018/05/21	1	53.99	0	0.00	53.50	1	597	0.17%
2018/05/17	0	0.00	1	53.70	53.60	-1	646	-0.15%
2018/05/15	1	53.50	1	54.00	53.60	0	673	0.00%
2018/05/11	0	0.00	1	52.70	52.50	-1	725	-0.14%
2018/05/08	1	51.90	0	0.00	51.90	1	756	0.13%
2018/05/02	0	0.00	1	51.00	51.00	-1	790	-0.13%
2018/04/27	0	50.30	0	0.00	50.50	0	801	0.00%
2018/04/26	3	51.90	0	0.00	50.60	3	807	0.37%
2018/04/24	2	51.30	0	0.00	51.60	2	820	0.24%
2018/04/23	1	55.00	0	0.00	53.80	1	831	0.12%
2018/04/20	3	54.97	0	0.00	54.80	3	835	0.36%
2018/04/19	1	55.70	1	55.80	55.80	0	827	0.00%
2018/04/18	2	56.40	0	0.00	56.10	2	824	0.25%
2018/04/17	1	56.40	1	57.30	57.00	0	819	0.00%
2018/04/13	0	0.00	1.1	58.09	57.70	-1.1	822	-0.14%
2018/04/11	1	56.80	3	57.07	56.80	-2	837	-0.24%
2018/04/10	0	0.00	7	54.03	54.10	-7	814	-0.86%
2018/04/03	0	51.90	0	0.00	52.20	0	822	0.00%
2018/04/02	1	53.30	0	0.00	53.40	1	823	0.12%
2018/03/31	0	52.70	0	0.00	53.00	0	832	0.00%
2018/03/27	2	53.25	1	53.40	53.10	1	852	0.12%
2018/03/26	1	52.90	1	53.30	53.60	0	853	0.00%
2018/03/23	6	53.38	0	0.00	53.70	6	849	0.71%
2018/03/22	1	55.90	0	0.00	55.50	1	848	0.12%
2018/03/21	0	0.00	1	56.90	56.50	-1	849	-0.12%
2018/03/20	0	0.00	1	56.40	56.30	-1	855	-0.12%
2018/03/15	2	55.90	0	0.00	56.10	2	957	0.21%
2018/03/14	1	56.60	0	0.00	56.50	1	972	0.10%
2018/03/13	0	0.00	1	56.80	56.50	-1	1,000	-0.10%
2018/03/12	1	56.40	3	56.53	56.20	-2	1,013	-0.20%
2018/03/08	0	55.40	1	55.90	55.40	-1	1,089	-0.09%
2018/03/07	0	0.00	1	55.60	55.60	-1	1,135	-0.09%
2018/03/06	1	54.90	3	55.30	55.40	-2	1,184	-0.17%
2018/03/05	1	54.70	0	0.00	54.20	1	1,222	0.08%
2018/03/02	3	55.47	0	0.00	55.50	3	1,236	0.24%
2018/03/01	1	55.90	2	55.85	56.50	-1	1,261	-0.08%
2018/02/27	1	56.40	4	56.40	56.50	-3	1,265	-0.24%
2018/02/26	0	0.00	1	55.60	55.80	-1	1,269	-0.08%
2018/02/23	1	55.00	3	54.70	54.50	-2	1,284	-0.16%
2018/02/22	1	53.50	1	53.50	53.40	0	1,313	0.00%
2018/02/21	2	51.65	0	0.00	52.20	2	1,316	0.15%
2018/02/12	1	49.55	2	49.58	50.30	-1	1,319	-0.08%
2018/02/09	2	48.88	0	0.00	48.80	2	1,322	0.15%
2018/02/08	1	51.60	0	0.00	51.60	1	1,317	0.08%
2018/02/07	1	52.00	1	51.90	51.60	0	1,324	0.00%
2018/02/06	2	51.85	0	0.00	50.70	2	1,330	0.15%
2018/02/05	1	55.30	0	0.00	55.90	1	1,310	0.08%
2018/02/02	6	57.23	5	57.70	57.00	1	1,332	0.08%
2018/02/01	7	58.43	1	59.40	58.20	6	1,351	0.45%
2018/01/31	5	58.22	0	0.00	58.10	5	1,378	0.36%
2018/01/30	3	59.70	0	0.00	59.10	3	1,396	0.21%
2018/01/29	3	59.97	0	0.00	59.50	3	1,420	0.21%
2018/01/26	3	60.23	1	60.30	60.00	2	1,464	0.14%
2018/01/25	1	61.19	0	0.00	60.70	1	1,474	0.07%
2018/01/23	0	0.00	1	62.90	61.50	-1	1,558	-0.06%
2018/01/22	2	61.30	0	0.00	62.40	2	1,590	0.13%
2018/01/18	3	61.87	0	0.00	61.50	3	1,683	0.18%
2018/01/17	3	61.90	0	0.00	61.50	3	1,764	0.17%
2018/01/16	1	63.30	0.1	64.00	62.50	0.9	1,947	0.05%
2018/01/15	2	62.60	0.2	64.00	62.50	1.8	2,103	0.09%
2018/01/12	1	63.00	2	62.90	62.10	-1	2,462	-0.04%
2018/01/11	5	61.28	1	61.60	61.60	4	2,596	0.15%
2018/01/10	5	61.06	0	0.00	61.00	5	2,655	0.19%
2018/01/09	4	63.45	0	0.00	62.80	4	2,656	0.15%
2018/01/08	2	64.55	0	69.50	63.90	2	2,675	0.07%
2018/01/05	4	66.58	1	66.00	66.30	3	2,680	0.11%
2018/01/04	0	65.30	1	65.60	65.70	-1	2,675	-0.04%
2018/01/03	1	64.50	1	65.60	64.50	0	2,682	0.00%