健和興 (3003)-元大-文心興安券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	74.60	10	74.62	74.60	-8	2,467	-0.32%
2024/11/19	0.5	74.50	1	75.60	75.20	-0.5	2,475	-0.02%
2024/11/18	4.1	74.37	13	74.10	74.10	-8.9	2,477	-0.36%
2024/11/15	8.1	76.27	4	75.51	75.50	4	2,486	0.16%
2024/11/14	12	78.51	47.2	77.56	78.00	-35.2	2,472	-1.42%
2024/11/13	47.3	82.50	1	81.98	82.00	46.3	2,405	1.92%
2024/11/12	5	79.20	12	78.08	77.20	-7	2,225	-0.31%
2024/11/11	16	81.04	12	81.80	81.50	4	2,185	0.18%
2024/11/08	2	76.09	2	76.80	74.40	0	2,146	0.00%
2024/11/07	2	76.50	0	0.00	76.40	2	2,138	0.09%
2024/11/04	0	76.06	0	0.00	75.50	0	2,157	0.00%
2024/10/30	1	74.20	131	74.17	75.90	-130	2,194	-5.92%	大賣/鉅額交易
2024/10/29	30	74.80	2	74.60	74.60	28	2,179	1.28%
2024/10/28	20	76.44	3	76.30	76.30	17	2,163	0.79%
2024/10/25	1.1	77.63	0	0.00	77.60	1.1	2,152	0.05%
2024/10/24	5.2	77.30	0	0.00	77.50	5.2	2,152	0.24%
2024/10/23	80	77.50	0	0.00	78.20	80	2,140	3.74%
2024/10/21	5	80.50	0	0.00	80.00	5	2,101	0.24%
2024/10/18	2	81.00	2	81.70	80.70	0	2,101	0.00%
2024/10/17	3	80.67	0	0.00	80.20	3	2,097	0.14%
2024/10/15	0.5	82.50	0	0.00	81.80	0.5	2,095	0.02%
2024/10/14	1	80.50	11	81.10	81.00	-10	2,096	-0.48%
2024/10/11	2	81.25	0	0.00	81.70	2	2,098	0.10%
2024/10/09	1	82.00	0	0.00	81.80	1	2,088	0.05%
2024/10/08	1	83.00	0	0.00	83.90	1	2,071	0.05%
2024/10/07	0	0.00	0	84.30	84.00	0	2,066	0.00%
2024/10/04	1	84.42	0	0.00	84.30	1	2,066	0.05%
2024/10/01	4	86.90	0	0.00	87.00	4	2,041	0.20%
2024/09/30	2	88.00	1	89.00	88.00	1	2,030	0.05%
2024/09/27	0.3	92.30	1	90.99	90.00	-0.8	2,013	-0.04%
2024/09/26	6	92.73	14	91.92	91.20	-8	1,985	-0.40%
2024/09/25	2.8	96.14	0	0.00	95.00	2.8	1,926	0.14%
2024/09/24	0	0.00	5	95.50	95.60	-5	1,880	-0.27%
2024/09/23	1	96.10	2	97.65	96.10	-1	1,862	-0.05%
2024/09/20	1	96.20	6	96.75	98.30	-5	1,794	-0.28%
2024/09/19	1	95.00	9	94.89	95.40	-8	1,733	-0.46%
2024/09/18	0	0.00	5	97.00	96.50	-5	1,699	-0.29%
2024/09/16	13	100.08	9	98.97	98.60	4	1,657	0.24%
2024/09/13	18	97.08	18	96.50	96.50	0	1,565	0.00%
2024/09/12	3	97.20	2	97.30	97.40	1	1,547	0.06%
2024/09/11	5	93.30	4	94.15	94.10	1	1,501	0.07%
2024/09/10	10	97.73	4	95.55	95.40	6	1,457	0.41%
2024/09/09	2	95.80	5	96.46	97.90	-3	1,288	-0.23%
2024/09/06	7.1	96.39	9	97.37	96.40	-1.9	1,242	-0.15%
2024/09/05	5	93.68	2.2	93.90	93.10	2.8	1,117	0.25%
2024/09/04	6.2	90.35	3.1	90.04	91.20	3.1	1,078	0.28%
2024/09/03	13	94.84	24	93.63	93.90	-11	1,039	-1.06%
2024/09/02	12	94.73	19	94.76	92.90	-7	990	-0.71%
2024/08/30	1	89.80	0	89.50	89.40	1	880	0.11%
2024/08/29	0	0.00	3.1	88.22	90.40	-3.1	844	-0.36%
2024/08/28	0	86.80	0	0.00	86.50	0	794	0.00%
2024/08/27	0	0.00	0.1	85.80	86.00	-0.1	784	-0.01%
2024/08/26	5	87.01	2	86.90	85.80	3	784	0.39%
2024/08/23	3	83.43	1	84.00	84.00	2	752	0.27%
2024/08/21	2	85.30	13	86.20	84.60	-11	775	-1.42%
2024/08/20	0.1	84.80	7	84.40	84.20	-6.9	773	-0.89%
2024/08/16	2	84.00	0	85.00	85.00	2	740	0.27%
2024/08/15	4	84.08	3	83.34	84.10	1	704	0.14%
2024/08/14	2	81.40	0	83.00	81.70	2	686	0.29%
2024/08/13	0	82.40	0	82.60	82.50	0	680	0.00%
2024/08/12	1.1	82.60	3	81.44	82.50	-1.9	661	-0.29%
2024/08/09	1	77.80	0	0.00	77.60	1	620	0.16%
2024/08/08	2	75.35	1	75.40	75.00	1	622	0.16%
2024/08/07	3	75.57	1	75.80	75.50	2	630	0.32%
2024/08/06	11	70.52	8	71.38	70.80	3	635	0.48%
2024/08/05	17	74.69	1	71.70	71.70	16	644	2.49%
2024/08/02	0	0.00	8	77.90	79.10	-8	633	-1.26%
2024/07/29	1	75.30	1	75.00	75.00	0	677	0.00%
2024/07/26	1	76.20	0	0.00	76.50	1	701	0.14%
2024/07/22	2	76.80	2.7	76.57	76.50	-0.7	783	-0.09%
2024/07/19	2	78.45	0	0.00	78.20	2	783	0.26%
2024/07/16	0	0.00	0	79.50	79.50	0	821	0.00%
2024/07/12	0	0.00	1	77.70	78.00	-1	824	-0.12%
2024/07/11	2	77.10	0	0.00	77.00	2	836	0.24%
2024/07/10	0.1	77.00	0	0.00	77.00	0.1	842	0.01%
2024/07/09	8	76.70	0	0.00	76.30	8	853	0.94%
2024/07/05	1.1	76.08	0	0.00	76.10	1.1	847	0.12%
2024/07/04	2	75.20	0	0.00	75.10	2	846	0.24%
2024/07/03	0.5	75.58	0	0.00	75.20	0.5	846	0.06%
2024/07/02	0	74.30	1	74.30	74.20	-1	844	-0.12%
2024/07/01	0	0.00	1	75.00	74.50	-1	844	-0.12%
2024/06/28	0.1	75.80	0	0.00	75.70	0.1	845	0.01%
2024/06/27	0	75.00	0	0.00	74.60	0	846	0.00%
2024/06/26	0	76.00	0	0.00	76.00	0	843	0.00%
2024/06/25	0	0.00	1	75.70	75.80	-1	842	-0.12%
2024/06/24	0	0.00	0	77.50	75.80	0	840	0.00%
2024/06/19	0	0.00	2	76.90	76.60	-2	839	-0.24%
2024/06/18	0	0.00	3	77.67	77.90	-3	833	-0.36%
2024/06/14	0	0.00	4	79.53	78.60	-4	826	-0.48%
2024/06/12	0	0.00	1	77.90	78.00	-1	822	-0.12%
2024/06/07	0	0.00	1	80.80	81.20	-1	810	-0.12%
2024/06/05	1	81.50	0	0.00	80.50	1	798	0.13%
2024/05/29	0	0.00	1	81.30	81.20	-1	789	-0.13%
2024/05/28	0	0.00	2	83.00	82.10	-2	781	-0.26%
2024/05/27	1	80.60	5	82.18	82.30	-4	774	-0.52%
2024/05/24	1	78.50	2	80.70	80.70	-1	742	-0.13%
2024/05/22	0	0.00	3	79.93	79.20	-3	725	-0.41%
2024/05/21	4	79.18	3	78.57	78.50	1	720	0.14%
2024/05/20	0	0.00	3	79.80	79.80	-3	719	-0.42%
2024/05/17	1	77.40	0	0.00	77.80	1	700	0.14%
2024/05/16	1	77.50	0	0.00	78.50	1	712	0.14%
2024/05/15	1	78.50	1.1	78.96	79.00	-0.1	702	-0.02%
2024/05/14	0	0.00	3	79.60	79.50	-3	687	-0.44%
2024/05/13	0	0.00	0.1	79.50	79.50	-0.1	679	-0.01%
2024/05/10	1	78.60	2	78.80	78.90	-1	666	-0.15%
2024/05/09	0	0.00	1.1	79.18	79.00	-1.1	653	-0.16%
2024/05/08	1	77.80	62.1	77.92	78.00	-61.1	628	-9.71%
2024/05/07	2	77.15	0	0.00	78.00	2	615	0.32%
2024/05/03	0	0.00	1	76.20	76.00	-1	565	-0.18%
2024/05/02	2	75.20	0	0.00	76.00	2	553	0.36%
2024/04/30	9	76.27	0	0.00	75.80	9	540	1.66%
2024/04/29	7	75.57	1	76.60	75.90	6	513	1.16%
2024/04/26	19	73.68	11	73.24	73.50	8	469	1.71%
2024/04/22	16	72.24	1	72.20	72.00	15	413	3.63%
2024/04/19	15	71.08	0	0.00	70.80	15	376	3.99%
2024/04/18	2	69.80	1	71.50	71.10	1	359	0.28%
2024/04/17	2	68.60	1	71.90	71.70	1	343	0.29%
2024/04/16	1	68.80	6	68.63	68.50	-5	324	-1.54%
2024/04/15	7	69.90	0	0.00	70.20	7	314	2.23%
2024/04/12	5	68.90	0	0.00	68.90	5	300	1.66%
2024/03/29	0	0.00	1	69.90	70.40	-1	282	-0.35%
2024/03/22	0	0.00	0	69.90	70.40	0	281	0.00%
2024/03/19	0	0.00	2	69.00	68.90	-2	293	-0.68%
2024/03/15	0	0.00	3	68.30	68.20	-3	294	-1.02%
2024/03/06	0.1	71.02	0	0.00	71.00	0.1	292	0.02%
2024/03/04	0	71.10	0	0.00	70.90	0	295	0.00%
2024/03/01	1	70.80	0	0.00	71.00	1	295	0.34%
2024/02/20	0	0.00	1	71.80	71.50	-1	279	-0.36%
2024/02/19	0	0.00	2	72.60	72.50	-2	277	-0.72%
2024/02/15	10	67.70	2	68.20	68.00	8	254	3.15%
2024/01/26	0	0.00	1	69.30	69.60	-1	247	-0.40%
2024/01/24	0	0.00	3	69.70	69.60	-3	253	-1.18%
2024/01/22	1	68.30	0	0.00	68.50	1	261	0.38%
2024/01/19	0	0.00	10	68.40	68.30	-10	262	-3.82%
2024/01/17	1	68.90	0	0.00	68.10	1	265	0.38%
2024/01/15	0	71.40	0	0.00	70.30	0	263	0.00%
2024/01/09	0	0.00	2	70.10	69.90	-2	294	-0.68%
2024/01/04	0	0.00	3	71.10	71.00	-3	300	-1.00%
2023/12/29	1	71.80	2	72.10	71.90	-1	308	-0.32%
2023/12/27	0	0.00	2	71.90	71.90	-2	312	-0.64%
2023/12/20	1	71.80	0	0.00	72.00	1	324	0.31%
2023/12/19	0	0.00	5	71.80	71.10	-5	331	-1.51%
2023/12/15	7	72.66	1	73.00	72.60	6	325	1.84%
2023/12/12	1	71.50	0	0.00	71.90	1	392	0.25%
2023/12/05	0	0.00	5	73.72	72.80	-5	432	-1.16%
2023/12/04	1	72.60	0	0.00	72.80	1	427	0.23%
2023/11/29	1	71.70	0	0.00	71.70	1	438	0.23%
2023/11/10	0	0.00	0.1	68.80	68.90	-0.1	509	-0.02%
2023/11/03	1	68.00	0	0.00	68.40	1	554	0.18%
2023/10/26	0	68.70	0	0.00	68.20	0	610	0.00%
2023/10/19	4	70.20	0	0.00	69.90	4	724	0.55%
2023/10/18	0	70.10	0	0.00	72.40	0	728	0.00%
2023/10/06	1	71.60	0	0.00	71.50	1	835	0.12%
2023/09/28	0.1	72.10	0	0.00	72.20	0.1	920	0.01%
2023/09/22	0.1	72.53	0	0.00	73.00	0.1	1,027	0.00%
2023/09/20	0	0.00	2	73.60	73.30	-2	1,054	-0.19%
2023/09/15	1	74.80	6	75.20	74.80	-5	1,207	-0.41%
2023/09/14	1	72.30	2	73.50	74.20	-1	1,178	-0.08%
2023/09/07	1	71.90	0	0.00	71.70	1	1,380	0.07%
2023/09/05	1	72.90	0	0.00	73.30	1	1,657	0.06%
2023/09/01	1	72.70	0	0.00	72.20	1	1,838	0.05%
2023/08/29	0.1	71.00	0	0.00	71.00	0.1	1,914	0.00%
2023/08/22	0	0.00	2	70.40	70.30	-2	2,010	-0.10%
2023/08/18	1	71.60	1	72.20	71.50	0	2,102	0.00%
2023/08/14	1	70.80	0	0.00	70.90	1	2,427	0.04%
2023/08/11	3	71.90	0	0.00	72.00	3	2,439	0.12%
2023/08/09	1	75.60	0	0.00	75.00	1	2,447	0.04%
2023/08/08	6	78.05	1	76.70	76.50	5	2,442	0.20%
2023/08/07	0	0.00	1	75.50	76.50	-1	2,434	-0.04%
2023/08/02	4	76.93	1	78.00	76.40	3	2,442	0.12%
2023/08/01	1	78.60	0	0.00	77.80	1	2,440	0.04%
2023/07/28	7	80.97	6	80.95	80.00	1	2,431	0.04%
2023/07/26	1	77.00	0	0.00	76.50	1	2,370	0.04%
2023/07/24	3	76.50	0	0.00	76.10	3	2,373	0.13%
2023/07/21	3	78.60	0	0.00	78.60	3	2,354	0.13%
2023/07/20	0	0.00	1	80.30	79.90	-1	2,377	-0.04%
2023/07/19	0	0.00	0	79.30	78.90	0	2,390	0.00%
2023/07/18	0	0.00	2	81.60	80.70	-2	2,415	-0.08%
2023/07/17	3	83.24	12	82.31	83.00	-9	2,458	-0.37%
2023/07/14	1	81.40	2	81.00	80.50	-1	2,508	-0.04%
2023/07/13	2	82.25	0	0.00	81.20	2	2,524	0.08%
2023/07/12	0	81.10	2	80.50	80.30	-2	2,546	-0.08%
2023/07/11	1	80.80	0	0.00	81.20	1	2,602	0.04%
2023/07/06	0	0.00	1	84.20	84.10	-1	2,618	-0.04%
2023/07/05	0	0.00	2	84.40	84.70	-2	2,606	-0.08%
2023/07/04	0	85.00	5	84.76	84.60	-5	2,572	-0.19%
2023/07/03	0	85.10	5.1	83.70	83.80	-5.1	2,548	-0.20%
2023/06/30	5	82.40	5	84.00	82.80	0	2,531	0.00%
2023/06/29	0	0.00	3	82.40	82.30	-3	2,501	-0.12%
2023/06/28	2.1	80.60	1	81.00	80.50	1.1	2,482	0.04%
2023/06/27	1	82.20	4	82.00	81.50	-3	2,465	-0.12%
2023/06/26	8	84.40	1	86.85	83.50	7	2,435	0.29%
2023/06/21	2	86.40	4	86.40	87.70	-2	2,370	-0.08%
2023/06/20	0	86.00	0	0.00	84.70	0	2,288	0.00%
2023/06/19	1	82.70	2	83.00	83.10	-1	2,263	-0.04%
2023/06/16	0	0.00	2	84.60	84.30	-2	2,236	-0.09%
2023/06/15	4	85.03	1	84.40	84.30	3	2,211	0.14%
2023/06/14	4	84.53	4	85.38	84.50	0	2,193	0.00%
2023/06/13	1	87.90	0	0.00	87.20	1	2,124	0.05%
2023/06/12	7	86.41	6	86.23	87.60	1	2,033	0.05%
2023/06/09	5	84.58	12	84.72	84.90	-7	1,871	-0.37%
2023/06/08	2	82.10	1	82.40	81.80	1	1,754	0.06%
2023/06/07	14	83.14	14	82.69	84.20	0	1,702	0.00%
2023/06/05	4	81.00	12	82.12	80.60	-8	1,604	-0.50%
2023/06/02	16	81.80	6	81.88	81.00	10	1,579	0.63%
2023/06/01	1	80.70	8	80.49	80.70	-7	1,520	-0.46%
2023/05/31	0	0.00	4	79.50	79.50	-4	1,483	-0.27%
2023/05/30	4	78.00	4	79.50	78.20	0	1,469	0.00%
2023/05/29	23	79.70	19	79.34	79.20	4	1,459	0.27%
2023/05/26	4	78.30	1	78.50	78.10	3	1,429	0.21%
2023/05/24	1	80.00	0	0.00	79.70	1	1,354	0.07%
2023/05/22	0	0.00	4	78.80	78.30	-4	1,294	-0.31%
2023/05/19	2	80.15	4	82.05	78.60	-2	1,267	-0.16%
2023/05/18	11	78.06	3.1	80.58	82.30	7.9	1,118	0.70%
2023/05/17	0	0.00	9	75.11	75.10	-9	976	-0.93%
2023/05/16	0.2	73.31	1	73.90	73.50	-0.8	955	-0.08%
2023/05/15	5	72.10	0	0.00	72.60	5	942	0.53%
2023/05/12	0	72.79	1	72.50	72.60	-1	936	-0.10%
2023/05/11	1	72.70	6	73.05	72.40	-5	934	-0.53%
2023/05/10	1	74.00	0	0.00	73.90	1	929	0.11%
2023/05/09	1	74.30	2	73.90	73.50	-1	928	-0.11%
2023/05/08	0	0.00	1	76.90	76.50	-1	909	-0.11%
2023/05/05	9	77.52	0	0.00	77.10	9	905	1.00%
2023/05/03	4	76.95	0	0.00	76.60	4	897	0.45%
2023/04/27	0	0.00	2	75.60	75.60	-2	876	-0.23%
2023/04/26	2	76.20	0.1	75.50	76.20	1.9	868	0.22%
2023/04/25	10	75.58	12	75.68	75.00	-2	859	-0.23%
2023/04/24	0	0.00	2.2	75.81	75.80	-2.2	829	-0.26%
2023/04/21	3.1	76.95	2	76.25	76.30	1.1	814	0.13%
2023/04/20	4.1	79.37	1.1	78.77	78.30	3	772	0.39%
2023/04/19	4	79.82	3	79.87	79.20	1	709	0.14%
2023/04/18	14.1	76.87	2.2	77.39	76.50	11.9	612	1.94%
2023/04/17	3	76.88	11.1	77.85	78.40	-8	581	-1.38%
2023/04/14	9	78.07	13	78.04	77.80	-4	535	-0.74%
2023/04/13	12	74.86	2.9	75.55	74.20	9.1	452	2.01%
2023/04/12	1	72.73	0.4	72.40	73.70	0.7	406	0.16%
2023/04/11	2	71.35	0	0.00	71.30	2	391	0.51%
2023/04/07	1	69.70	0	0.00	70.00	1	388	0.26%
2023/03/31	0	0.00	1	71.60	71.50	-1	376	-0.27%
2023/03/27	0	0.00	0	72.00	71.60	0	374	-0.01%
2023/03/24	0	0.00	0.5	72.40	72.00	-0.5	377	-0.14%
2023/03/21	1	71.02	0	0.00	70.70	1	379	0.27%
2023/03/17	1.1	69.86	5	70.00	69.80	-3.9	377	-1.03%
2023/03/16	3	70.50	0	0.00	70.40	3	367	0.82%
2023/03/15	1	71.00	0	0.00	71.00	1	371	0.27%
2023/03/13	2.1	71.90	3	71.57	71.80	-0.9	385	-0.24%
2023/03/10	0	0.00	1	74.19	72.70	-1	387	-0.26%
2023/03/09	0	75.80	1	75.60	75.60	-1	383	-0.25%
2023/03/08	3	75.50	3	75.24	75.50	0	359	-0.01%
2023/03/07	1	73.82	0.4	74.00	73.50	0.6	344	0.19%
2023/03/06	4	73.28	3	73.60	73.40	1	345	0.29%
2023/03/02	1	71.70	0.1	74.00	71.90	0.9	365	0.25%
2023/02/23	0	0.00	0.2	73.10	72.80	-0.2	360	-0.05%
2023/02/21	0	0.00	2	73.60	73.50	-2	371	-0.55%
2023/02/20	5	73.40	0	74.00	73.60	5	386	1.28%
2023/02/17	2	71.70	0	0.00	71.80	2	387	0.52%
2023/02/16	0	72.30	0	0.00	72.20	0	393	0.01%
2023/02/14	0.2	71.10	0	0.00	71.10	0.2	410	0.05%
2023/02/13	0.5	71.21	0	0.00	70.60	0.5	416	0.13%
2023/02/10	1	72.18	0	0.00	71.10	1	422	0.25%
2023/02/07	0	0.00	2	73.30	73.10	-2	437	-0.46%
2023/02/06	0	0.00	0.1	72.60	72.50	-0.1	442	-0.01%
2023/02/02	2	72.71	1	73.10	73.10	1	450	0.23%
2023/02/01	0	0.00	1	71.70	72.10	-1	448	-0.22%
2023/01/31	0	71.30	0	0.00	71.20	0	451	0.01%
2023/01/30	0	0.00	1	70.00	70.00	-1	452	-0.22%
2023/01/16	1	68.00	0	0.00	67.70	1	457	0.22%
2023/01/12	1	69.24	0	0.00	68.70	1	468	0.21%
2023/01/10	10	71.35	0	0.00	70.90	10	482	2.07%
2023/01/05	0	0.00	0	70.70	70.60	0	518	0.00%
2023/01/04	0	0.00	0	71.00	70.60	0	526	0.00%
2023/01/03	0	71.00	0	0.00	70.90	0	538	0.01%
2022/12/09	3	72.40	0	0.00	72.00	3	762	0.39%
2022/12/06	0	0.00	0	73.50	73.00	0	787	-0.01%
2022/12/05	0	75.80	1	76.00	75.80	-1	783	-0.12%
2022/12/01	0	0.00	3	75.20	74.70	-3	786	-0.38%
2022/11/29	1	74.30	0	0.00	74.00	1	841	0.12%
2022/11/25	1	74.00	0	0.00	73.10	1	856	0.12%
2022/11/24	1	73.60	5	73.50	73.60	-4	862	-0.46%
2022/11/21	1	72.50	0	0.00	72.10	1	1,021	0.10%
2022/11/18	1	73.00	0	0.00	72.60	1	1,095	0.09%
2022/11/14	0	0.00	1	71.90	71.70	-1	1,099	-0.09%
2022/11/11	0	0.00	1	72.00	70.70	-1	1,104	-0.09%
2022/11/10	1	71.60	0	0.00	71.80	1	1,108	0.09%
2022/11/07	0	0.00	0	71.50	71.30	0	1,234	0.00%
2022/11/04	0	0.00	1	70.40	70.90	-1	1,271	-0.08%
2022/11/02	3	70.00	0	0.00	70.00	3	1,282	0.24%
2022/11/01	0	0.00	2	69.75	69.90	-2	1,303	-0.15%
2022/10/28	0	0.00	3	68.30	66.80	-3	1,351	-0.22%
2022/10/27	0	0.00	1	67.40	68.20	-1	1,370	-0.07%
2022/10/26	1	66.30	0	0.00	66.30	1	1,387	0.07%
2022/10/24	1	68.50	0	0.00	67.60	1	1,435	0.07%
2022/10/21	1	67.20	0	0.00	67.00	1	1,499	0.07%
2022/10/20	1	68.40	0	0.00	67.90	1	1,539	0.06%
2022/10/17	4.1	68.09	0	0.00	68.30	4.1	1,629	0.25%
2022/10/14	1	68.50	2	69.40	69.80	-1	1,674	-0.06%
2022/10/13	1	69.80	0	0.00	66.70	1	1,736	0.06%
2022/10/11	0.1	71.40	0	0.00	69.80	0.1	1,907	0.00%
2022/10/07	1	73.20	4	73.33	73.30	-3	1,938	-0.15%
2022/10/05	0	0.00	3	72.17	72.00	-3	1,942	-0.15%
2022/10/03	5	71.60	0	0.00	70.70	5	1,937	0.26%
2022/09/29	7	71.27	0	0.00	70.70	7	1,945	0.36%
2022/09/28	1	72.00	0	0.00	70.20	1	1,947	0.05%
2022/09/26	6.2	73.83	3	71.70	71.70	3.2	1,948	0.16%
2022/09/23	1.1	76.98	1	76.70	76.50	0.1	1,941	0.00%
2022/09/22	1	77.50	3	77.97	78.10	-2	1,951	-0.10%
2022/09/21	1.1	78.48	0	0.00	77.80	1.1	1,956	0.05%
2022/09/20	0	0.00	6	78.75	79.00	-6	1,955	-0.31%
2022/09/19	5.3	77.56	0	77.30	76.90	5.3	1,938	0.27%
2022/09/16	1.3	81.36	1	81.50	79.40	0.3	1,934	0.02%
2022/09/15	1	78.80	2	78.80	78.90	-1	1,887	-0.05%
2022/09/14	2	76.10	3	77.17	78.20	-1	1,887	-0.05%
2022/09/13	2	78.00	0	0.00	78.00	2	1,886	0.11%
2022/09/12	6	77.90	2	78.30	78.60	4	1,893	0.21%
2022/09/07	3	75.77	10	75.44	75.50	-7	1,919	-0.36%
2022/09/06	22.1	78.53	17	76.41	76.60	5.1	1,913	0.27%
2022/09/05	1	81.50	1	80.20	80.20	0	1,871	0.00%
2022/09/02	2	81.80	1	82.10	82.10	1	1,864	0.05%
2022/09/01	3	82.53	3	82.10	82.10	0	1,858	0.00%
2022/08/31	0	0.00	2.2	83.96	83.60	-2.2	1,845	-0.12%
2022/08/30	2	83.60	1	83.70	83.30	1	1,845	0.05%
2022/08/29	7	83.29	2.2	82.58	82.50	4.8	1,841	0.26%
2022/08/26	11	86.68	10	87.09	86.60	1	1,785	0.06%
2022/08/25	3	85.47	6.2	85.54	86.30	-3.2	1,696	-0.19%
2022/08/24	1	83.70	0	0.00	82.00	1	1,636	0.06%
2022/08/23	1	82.70	1	82.80	82.80	0	1,652	0.00%
2022/08/22	3	82.53	0	82.90	82.70	3	1,656	0.18%
2022/08/19	0	0.00	1.1	84.02	83.90	-1.1	1,651	-0.06%
2022/08/18	1	83.30	0	0.00	83.70	1	1,645	0.06%
2022/08/17	1	84.00	0	0.00	83.60	1	1,640	0.06%
2022/08/16	1	84.20	4	84.90	84.80	-3	1,622	-0.18%
2022/08/12	1	82.90	0	83.10	82.60	1	1,528	0.06%
2022/08/11	0	84.00	0	0.00	83.40	0	1,512	0.00%
2022/08/09	2	82.00	0	0.00	81.80	2	1,524	0.13%
2022/08/08	1	81.20	0	0.00	82.50	1	1,521	0.07%
2022/08/02	1	81.40	0	82.80	82.30	1	1,458	0.07%
2022/07/29	15.2	84.25	4	83.53	83.80	11.2	1,449	0.77%
2022/07/28	3	83.13	2	83.40	83.20	1	1,409	0.07%
2022/07/27	2	81.46	7	82.20	82.70	-5	1,340	-0.37%
2022/07/26	0	0.00	5.2	80.00	80.00	-5.2	1,295	-0.40%
2022/07/25	3	79.87	0	0.00	80.50	3	1,282	0.23%
2022/07/22	14	81.83	15	81.30	80.60	-1	1,250	-0.08%
2022/07/21	5	80.14	7.4	80.89	81.50	-2.4	1,218	-0.19%
2022/07/20	2	80.90	4.2	81.25	80.80	-2.2	1,169	-0.18%
2022/07/19	6	80.50	6	81.65	81.90	0	1,107	0.00%
2022/07/18	3.7	79.41	11	79.07	81.40	-7.3	1,043	-0.70%
2022/07/15	1	76.70	5	77.00	77.40	-4	939	-0.43%
2022/07/14	0	0.00	8	71.95	73.50	-8	906	-0.88%
2022/07/13	8	71.90	0	0.00	72.50	8	906	0.89%
2022/07/06	0	0.00	1	70.50	70.50	-1	929	-0.11%
2022/07/04	0	0.00	1	69.10	68.90	-1	949	-0.11%
2022/07/01	1	70.90	0	0.00	69.80	1	956	0.10%
2022/06/30	2	74.50	4	73.15	73.30	-2	953	-0.21%
2022/06/29	0	76.70	0	0.00	76.00	0	939	0.00%
2022/06/24	0	0.00	2	74.00	74.00	-2	987	-0.20%
2022/06/22	1	74.20	0	0.00	73.10	1	1,121	0.09%
2022/06/20	2	71.00	2	70.35	70.00	0	1,137	0.00%
2022/06/17	0	73.60	8	74.70	73.50	-8	1,127	-0.71%
2022/06/15	0	0.00	0	74.00	74.60	0	1,100	0.00%
2022/06/13	0	75.80	0	0.00	75.80	0	1,097	0.00%
2022/06/08	2	78.25	0	77.60	77.60	2	1,093	0.18%
2022/05/31	0	0.00	4	77.60	78.00	-4	1,105	-0.36%
2022/05/30	3	75.50	1	75.60	75.40	2	1,090	0.18%
2022/05/27	1	72.00	1	72.00	73.10	0	1,089	0.00%
2022/05/25	1	71.00	2	71.40	72.20	-1	1,143	-0.09%
2022/05/24	1	72.30	1	72.80	70.80	0	1,167	0.00%
2022/05/23	1	72.90	1	73.16	72.20	0	1,213	0.00%
2022/05/20	0	0.00	0.1	72.30	72.30	-0.1	1,254	0.00%
2022/05/19	2	71.22	0	0.00	71.80	2	1,302	0.16%
2022/05/17	0	70.20	0	0.00	70.20	0	1,273	0.00%
2022/05/13	1	66.50	2	68.05	68.70	-1	1,243	-0.08%
2022/05/11	4	69.05	2	69.85	69.60	2	1,217	0.16%
2022/05/10	9	69.30	0	0.00	69.40	9	1,219	0.74%
2022/05/09	1	69.00	0	0.00	68.50	1	1,214	0.08%
2022/05/06	3	71.00	0	71.30	70.80	3	1,202	0.25%
2022/05/05	0	74.80	0	0.00	73.60	0	1,195	0.00%
2022/05/03	0	73.00	0	0.00	72.00	0	1,212	0.00%
2022/04/27	1	71.50	1	72.60	72.30	0	1,235	0.00%
2022/04/26	1	74.43	1	76.00	74.60	0	1,211	0.00%
2022/04/25	2	75.60	5	75.60	75.40	-3	1,211	-0.25%
2022/04/22	3	79.60	0	0.00	79.40	3	1,202	0.25%
2022/04/21	1	80.10	0	0.00	80.20	1	1,207	0.08%
2022/04/20	2	78.65	0	0.00	79.40	2	1,198	0.17%
2022/04/19	3	78.63	0	0.00	78.20	3	1,201	0.25%
2022/04/14	2	78.00	0	0.00	79.20	2	1,221	0.16%
2022/04/12	0	0.00	10	79.60	79.60	-10	1,223	-0.82%
2022/04/11	2	80.80	0	0.00	80.60	2	1,223	0.16%
2022/04/07	4	86.73	1	87.20	85.10	3	1,211	0.25%
2022/04/06	0	0.00	2	86.20	87.70	-2	1,200	-0.17%
2022/03/31	2	86.80	1	87.60	85.70	1	1,206	0.08%
2022/03/30	5	87.72	4	87.58	87.50	1	1,227	0.08%
2022/03/29	2	89.25	1	89.90	87.20	1	1,271	0.08%
2022/03/28	4	88.43	3	88.87	89.30	1	1,241	0.08%
2022/03/25	15	88.02	14	87.86	86.90	1	1,184	0.08%
2022/03/24	2	86.70	5	86.32	87.50	-3	1,100	-0.27%
2022/03/23	1	83.90	1	84.30	83.80	0	1,088	0.00%
2022/03/22	1	83.40	0	0.00	83.70	1	1,099	0.09%
2022/03/21	2	83.10	1	83.40	82.70	1	1,113	0.09%
2022/03/18	0	83.40	0	0.00	83.40	0	1,140	0.00%
2022/03/14	1	83.00	1	83.40	83.00	0	1,179	0.00%
2022/03/09	1	82.50	1	85.00	82.60	0	1,204	0.00%
2022/03/08	4	84.08	3	84.43	81.50	1	1,217	0.08%
2022/03/07	1	88.00	0	0.00	84.80	1	1,223	0.08%
2022/03/04	1	90.30	1	90.77	89.70	0	1,230	0.00%
2022/03/03	0	0.00	0	90.50	90.30	0	1,261	0.00%
2022/03/02	2	90.63	2	90.80	90.90	0	1,294	0.00%
2022/02/25	2	87.62	4	88.93	90.60	-2	1,330	-0.15%
2022/02/24	1	87.50	0	86.50	86.10	1	1,343	0.07%
2022/02/23	0	0.00	4	89.85	89.70	-4	1,352	-0.30%
2022/02/22	2	88.35	0.1	90.50	90.00	1.9	1,400	0.14%
2022/02/21	2	88.57	0.1	89.20	89.50	2	1,458	0.13%
2022/02/18	2	85.20	1	86.20	85.00	1	1,493	0.07%
2022/02/16	0	0.00	4	84.33	84.30	-4	1,725	-0.23%
2022/02/11	1	86.20	1	86.00	86.20	0	1,912	0.00%
2022/02/09	1	87.32	1	86.60	87.30	0	2,054	0.00%
2022/02/08	3	85.77	3	86.00	86.10	0	2,113	0.00%
2022/02/07	1	84.00	1	85.40	85.70	0	2,226	0.00%
2022/01/26	4.1	82.97	2.1	83.30	82.10	2	2,318	0.09%
2022/01/25	1	83.80	3	84.07	83.80	-2	2,561	-0.08%
2022/01/24	1	81.00	0	0.00	83.20	1	2,724	0.04%
2022/01/20	1	85.80	2	86.60	86.70	-1	2,979	-0.03%
2022/01/19	1	87.50	0	0.00	86.70	1	3,149	0.03%
2022/01/18	5	88.12	2	88.70	88.00	3	3,516	0.09%
2022/01/17	0	0.00	1	86.20	88.30	-1	3,686	-0.03%
2022/01/12	2	87.90	1	88.10	87.30	1	4,288	0.02%
2022/01/10	2	89.40	50	89.20	89.00	-48	4,449	-1.08%
2022/01/07	43	89.48	40	90.10	89.60	3	4,486	0.07%
2022/01/06	10	92.04	1	91.30	91.10	9	4,484	0.20%
2022/01/05	49	91.00	9	90.94	90.80	40	4,490	0.89%
2022/01/04	3	91.60	1	91.80	91.70	2	4,498	0.04%
2021/12/30	0.1	91.70	0	0.00	91.70	0.1	4,579	0.00%
2021/12/27	0	0.00	0	91.80	92.10	0	4,659	0.00%
2021/12/24	3	94.70	4	94.70	93.00	-1	4,689	-0.02%
2021/12/23	1	94.30	2	94.85	95.10	-1	4,678	-0.02%
2021/12/21	1	91.50	0	0.00	91.50	1	4,693	0.02%
2021/12/16	1	93.20	2	93.50	93.80	-1	4,912	-0.02%
2021/12/14	0.2	90.50	0	90.30	89.60	0.2	4,994	0.00%
2021/12/13	2	93.40	2	93.40	93.80	0	4,989	0.00%
2021/12/10	0	93.50	1	93.60	93.40	-1	4,993	-0.02%
2021/12/09	3.2	93.71	2	93.65	93.00	1.2	5,006	0.02%
2021/12/08	2	92.95	1	93.20	92.70	1	5,022	0.02%
2021/12/07	2	92.80	1	93.10	92.50	1	5,033	0.02%
2021/12/06	1	93.30	0	93.00	92.90	1	5,059	0.02%
2021/12/03	1	92.70	1	93.00	92.50	0	5,158	0.00%
2021/12/01	0	93.80	0	0.00	93.70	0	5,527	0.00%
2021/11/30	0	0.00	1	92.50	93.30	-1	5,552	-0.02%
2021/11/29	3	91.47	5	90.34	91.80	-2	5,632	-0.04%
2021/11/26	4	92.50	7	92.26	91.10	-3	5,643	-0.05%
2021/11/25	2	93.75	1	94.80	93.60	1	5,682	0.02%
2021/11/24	5.2	93.44	5	94.06	93.60	0.2	5,749	0.00%
2021/11/23	6.2	95.40	7	95.44	94.50	-0.8	5,933	-0.01%
2021/11/22	2.2	96.65	3	96.70	96.40	-0.8	6,085	-0.01%
2021/11/19	4.6	98.08	5	98.26	97.60	-0.5	6,495	-0.01%
2021/11/18	5	99.72	7	99.79	99.90	-2	6,829	-0.03%
2021/11/17	4	98.95	1	99.10	98.30	3	6,955	0.04%
2021/11/16	9	100.09	2.1	99.51	97.60	6.9	6,985	0.10%
2021/11/15	2	99.95	4.1	99.54	100.50	-2.1	6,924	-0.03%
2021/11/12	6	98.00	4	97.95	97.40	2	6,955	0.03%
2021/11/11	2.2	94.88	4	95.23	94.20	-1.9	6,996	-0.03%
2021/11/10	2	95.20	3	95.60	95.50	-1	7,004	-0.01%
2021/11/09	4	96.15	10	96.16	96.40	-6	7,025	-0.09%
2021/11/08	7	94.46	5.1	94.76	94.10	1.9	6,991	0.03%
2021/11/05	6	96.13	7	96.36	96.00	-1	6,994	-0.01%
2021/11/04	17	98.62	16	98.26	96.40	1	6,983	0.01%
2021/11/03	31	99.02	10	97.99	97.60	21	7,054	0.30%
2021/11/02	8.2	99.38	38	97.24	98.20	-29.9	7,103	-0.42%
2021/11/01	9	98.88	5	98.99	101.50	4	6,882	0.06%
2021/10/29	14	96.31	27	96.47	96.90	-13	6,737	-0.19%
2021/10/28	26	95.28	22	94.80	94.20	4	6,634	0.06%
2021/10/27	25	98.50	9	98.10	97.50	16	6,530	0.25%
2021/10/26	18.4	100.50	97.4	99.62	97.80	-79	6,410	-1.23%
2021/10/25	49.3	97.99	12.2	96.96	98.40	37.1	6,101	0.61%
2021/10/22	1	95.04	3	95.43	95.90	-2	6,001	-0.03%
2021/10/21	28	96.49	18	96.91	94.90	10	5,997	0.17%
2021/10/20	10	97.44	12	97.89	96.60	-2	5,837	-0.03%
2021/10/19	11.1	92.06	13	91.62	93.00	-1.9	5,619	-0.03%
2021/10/18	2	89.25	1	88.80	88.80	1	5,620	0.02%
2021/10/15	6	89.20	3	88.83	88.20	3	5,723	0.05%
2021/10/14	3	85.73	2	85.70	85.50	1	5,783	0.02%
2021/10/13	1	85.00	51	87.35	85.00	-50	5,824	-0.86%
2021/10/12	2	89.05	4	88.28	87.70	-2	5,902	-0.03%
2021/10/08	11	89.52	2	89.30	89.70	9	5,993	0.15%
2021/10/07	42	89.78	7	88.60	89.70	35	6,080	0.58%
2021/10/06	50	85.52	48	85.08	84.80	2	6,403	0.03%
2021/10/05	4	81.50	4	81.65	84.50	0	6,616	0.00%
2021/10/04	4	82.38	3	83.57	82.00	1	6,680	0.01%
2021/10/01	1	84.01	2	84.80	84.00	-1	6,721	-0.01%
2021/09/30	1	87.00	2	87.39	87.80	-1	6,777	-0.02%
2021/09/29	3.1	87.08	1	86.50	86.40	2.1	6,924	0.03%
2021/09/28	2	89.50	3	90.03	88.80	-1	7,025	-0.01%
2021/09/27	36	91.03	26	90.08	90.10	10	7,113	0.14%
2021/09/24	47	94.94	109	93.18	92.90	-62	7,127	-0.87%	大賣/
2021/09/23	55	92.01	51	92.74	93.50	4	7,123	0.06%
2021/09/22	19	89.37	9	89.44	89.30	10	7,123	0.14%
2021/09/17	76	89.41	8	88.61	90.30	68	7,204	0.94%
2021/09/16	2	86.35	33	86.13	86.10	-31	7,370	-0.42%
2021/09/15	1	85.60	0	0.00	85.60	1	7,477	0.01%
2021/09/14	1	86.60	1	87.80	86.60	0	7,623	0.00%
2021/09/13	20	87.68	58	87.14	86.60	-38	7,790	-0.49%
2021/09/10	4	88.10	1	89.30	88.30	3	7,963	0.04%
2021/09/09	19	88.63	26	88.32	88.90	-7	8,255	-0.08%
2021/09/08	10	88.37	8	88.93	87.30	2	8,338	0.02%
2021/09/07	11	93.03	7	94.14	91.20	4	8,332	0.05%
2021/09/06	58	98.97	17	97.40	97.50	41	8,250	0.50%
2021/09/03	2	93.35	2	93.65	93.50	0	8,082	0.00%
2021/09/02	4	96.45	5	95.48	92.60	-1	8,057	-0.01%
2021/09/01	10	95.68	4	96.23	96.00	6	7,982	0.08%
2021/08/31	22	96.47	12	96.59	96.30	10	7,992	0.13%
2021/08/30	13	97.32	4	98.08	97.00	9	8,003	0.11%
2021/08/27	29	98.00	55	100.72	97.50	-26	7,950	-0.33%
2021/08/26	51	101.30	38	101.72	103.00	13	7,750	0.17%
2021/08/25	18.1	104.36	20.2	105.57	104.00	-2.2	7,591	-0.03%
2021/08/24	30	100.13	35	101.49	102.50	-5	7,200	-0.07%
2021/08/23	61	94.14	27.3	95.95	98.00	33.7	6,866	0.49%
2021/08/20	6	88.97	8.4	90.01	92.50	-2.4	6,756	-0.04%
2021/08/19	24	90.98	72	90.43	87.50	-48	6,756	-0.71%
2021/08/18	60.1	85.42	15	87.33	91.70	45.1	6,884	0.66%
2021/08/17	11	88.25	65	88.23	87.90	-54	6,778	-0.80%
2021/08/16	4	85.63	1	88.30	84.80	3	6,644	0.05%
2021/08/13	12	90.45	2	91.50	88.60	10	6,632	0.15%
2021/08/12	3	90.33	6	90.18	92.00	-3	6,606	-0.05%
2021/08/11	6	89.45	6	90.90	89.20	0	6,589	0.00%
2021/08/10	26	92.43	27	90.74	91.10	-1	6,560	-0.02%
2021/08/09	27	93.48	27	95.26	92.40	0	6,582	0.00%
2021/08/06	7	92.82	13	93.18	91.80	-6	6,442	-0.09%
2021/08/05	1.1	90.22	2	92.05	90.20	-0.9	6,356	-0.01%
2021/08/04	2	91.90	2	92.75	91.10	0	6,427	0.00%
2021/08/03	3	92.33	1	93.10	92.10	2	6,468	0.03%
2021/08/02	1	92.40	3.2	91.42	92.70	-2.2	6,484	-0.03%
2021/07/30	4	91.25	2	92.75	89.80	2	6,495	0.03%
2021/07/29	8.2	91.06	5	91.44	92.60	3.2	6,491	0.05%
2021/07/28	6.2	86.64	6	87.73	88.70	0.2	6,481	0.00%
2021/07/27	16.3	91.04	4	92.23	90.30	12.3	6,507	0.19%
2021/07/26	42	93.53	6	93.50	93.00	36	6,493	0.55%
2021/07/23	11	93.63	5.6	93.11	92.50	5.4	6,524	0.08%
2021/07/22	9	92.77	29	92.75	94.20	-20	6,497	-0.31%
2021/07/21	12	90.08	19	90.30	90.50	-7	6,443	-0.11%
2021/07/20	26.5	87.70	20	87.46	86.70	6.5	6,462	0.10%
2021/07/19	3.1	90.01	25	90.42	90.30	-21.9	6,465	-0.34%
2021/07/16	26.3	90.44	28	89.93	90.20	-1.7	6,516	-0.03%
2021/07/15	29	89.47	4	89.25	91.70	25	6,505	0.38%
2021/07/14	16	90.14	25	88.93	88.20	-9	6,499	-0.14%
2021/07/13	52.1	96.89	7	98.47	93.50	45.1	6,591	0.68%
2021/07/12	15	96.20	13	95.72	97.90	2	6,350	0.03%
2021/07/09	1.1	89.68	2	89.05	89.00	-0.9	6,326	-0.01%
2021/07/08	0	0.00	2	89.10	89.00	-2	6,355	-0.03%
2021/07/07	0.1	87.80	3	89.40	87.30	-2.9	6,379	-0.05%
2021/07/06	13	89.56	9	90.64	88.80	4	6,515	0.06%
2021/07/05	1	85.40	0	0.00	87.80	1	6,438	0.02%
2021/07/02	10	86.30	0	0.00	86.20	10	6,500	0.15%
2021/07/01	1	81.00	6.1	83.13	81.50	-5.1	6,690	-0.08%
2021/06/30	3	83.93	8	83.83	83.20	-5	6,737	-0.07%
2021/06/29	9	83.97	5.1	84.14	84.00	3.9	6,752	0.06%
2021/06/28	12	88.70	7	86.06	85.50	5	6,672	0.07%
2021/06/25	32	89.38	43.1	89.20	86.60	-11.1	6,619	-0.17%
2021/06/24	3	85.97	6	85.58	85.40	-3	6,408	-0.05%
2021/06/23	13	83.45	9	85.04	85.20	4	6,305	0.06%
2021/06/22	3	83.87	3	83.73	81.80	0	6,205	0.00%
2021/06/21	14	80.89	26	80.78	83.50	-12	6,049	-0.20%
2021/06/18	15.1	81.94	25	81.71	81.50	-10	5,942	-0.17%
2021/06/17	23	78.53	9.2	78.39	77.80	13.8	5,761	0.24%
2021/06/16	5	76.86	2	77.65	76.90	3	5,735	0.05%
2021/06/15	4	75.88	10	76.86	77.50	-6	5,772	-0.10%
2021/06/11	2	74.95	3	74.47	74.70	-1	5,727	-0.02%
2021/06/10	1	73.50	2	73.95	73.30	-1	5,872	-0.02%
2021/06/09	6	73.78	8.1	73.71	73.20	-2.1	5,870	-0.04%
2021/06/08	6	75.27	3	75.27	74.60	3	5,857	0.05%
2021/06/07	0	0.00	1	74.10	76.30	-1	5,820	-0.02%
2021/06/04	0	0.00	1	74.80	72.10	-1	5,741	-0.02%
2021/06/03	1	74.00	4	74.35	73.90	-3	5,719	-0.05%
2021/06/02	5	73.80	3	73.07	74.20	2	5,706	0.04%
2021/06/01	3	74.40	1	74.90	74.90	2	5,666	0.04%
2021/05/31	5	72.98	6	73.70	74.20	-1	5,624	-0.02%
2021/05/28	5	71.68	5	72.34	72.60	0	5,546	0.00%
2021/05/27	1	70.80	7	70.17	69.80	-6	5,451	-0.11%
2021/05/26	14.1	68.52	2	68.70	67.80	12.1	5,361	0.23%
2021/05/25	4	67.20	2	66.70	66.60	2	5,177	0.04%
2021/05/24	0	0.00	2	64.10	65.00	-2	5,199	-0.04%
2021/05/21	3	63.97	4	64.10	64.00	-1	5,230	-0.02%
2021/05/20	2	62.80	3	63.27	61.40	-1	5,361	-0.02%
2021/05/19	4	62.80	5	63.20	63.10	-1	5,430	-0.02%
2021/05/18	4	62.93	9	60.58	63.00	-5	5,490	-0.09%
2021/05/17	14.1	59.06	20	59.19	57.60	-5.9	5,559	-0.11%
2021/05/14	3	64.56	2	64.75	62.50	1	5,520	0.02%
2021/05/13	3.2	65.64	3	64.00	64.00	0.2	5,491	0.00%
2021/05/12	14.1	67.61	14	67.61	66.10	0.1	5,467	0.00%
2021/05/11	4	69.00	9	68.81	68.10	-5	5,427	-0.09%
2021/05/10	8	72.44	2	72.30	72.00	6	5,421	0.11%
2021/05/07	3	73.73	6	74.60	74.90	-3	5,478	-0.05%
2021/05/06	7	72.83	1	72.40	72.30	6	5,521	0.11%
2021/05/05	2	71.50	6	72.88	71.10	-4	5,611	-0.07%
2021/05/04	1	72.30	12	69.70	71.80	-11	5,767	-0.19%
2021/05/03	4	73.93	6	74.20	74.20	-2	5,790	-0.03%
2021/04/29	2	77.15	1.1	75.90	75.70	0.9	5,855	0.02%
2021/04/28	5.1	77.53	3	78.17	78.50	2.1	5,973	0.03%
2021/04/27	18.9	77.13	3	76.37	77.20	15.9	6,263	0.25%
2021/04/26	5	77.92	6	78.33	78.90	-1	6,979	-0.01%
2021/04/23	3	75.27	7	75.47	77.50	-4	7,193	-0.06%
2021/04/22	4	74.70	13	75.57	73.10	-9	7,253	-0.12%
2021/04/21	3	77.60	1	77.00	76.50	2	7,164	0.03%
2021/04/20	4	78.03	3	77.33	77.70	1	7,088	0.01%
2021/04/19	6	76.17	4	75.53	76.40	2	7,014	0.03%
2021/04/16	5	73.80	7	73.70	74.40	-2	6,815	-0.03%
2021/04/15	17	72.28	4	72.40	71.90	13	6,707	0.19%
2021/04/14	15	67.12	9	67.14	70.30	6	6,525	0.09%
2021/04/13	4	69.60	5	70.14	69.50	-1	6,467	-0.02%
2021/04/12	1	69.80	6.4	71.80	71.00	-5.4	6,414	-0.08%
2021/04/09	3	69.23	4	68.40	67.90	-1	6,332	-0.02%
2021/04/08	5	69.98	11	69.98	69.00	-6	6,434	-0.09%
2021/04/07	40	68.87	27.1	67.86	67.20	12.9	6,355	0.20%
2021/04/06	6	64.02	6	65.30	66.50	0	6,081	0.00%
2021/04/01	0	0.00	6	61.08	60.50	-6	6,100	-0.10%
2021/03/31	1	60.00	1	59.80	59.50	0	6,154	0.00%
2021/03/30	3	59.90	5	59.98	60.30	-2	6,138	-0.03%
2021/03/29	1	59.30	1	59.40	59.60	0	6,071	0.00%
2021/03/26	0	0.00	1.5	58.90	59.40	-1.5	6,038	-0.02%
2021/03/25	3	59.03	4	59.83	58.80	-1	6,013	-0.02%
2021/03/24	0	59.00	3	58.77	58.60	-3	5,953	-0.05%
2021/03/23	7	58.74	2	58.55	58.20	5	5,917	0.08%
2021/03/22	9	61.06	5	61.04	60.20	4	5,817	0.07%
2021/03/19	1	60.00	4	60.05	60.10	-3	5,686	-0.05%
2021/03/18	9	59.20	9.8	59.56	60.60	-0.8	5,595	-0.01%
2021/03/17	6	58.55	4.1	57.93	58.20	1.9	5,471	0.04%
2021/03/16	6.2	59.13	10	59.14	58.80	-3.9	5,433	-0.07%
2021/03/15	1	55.90	1	55.90	56.10	0	5,270	0.00%
2021/03/12	1	55.00	0	0.00	55.20	1	5,273	0.02%
2021/03/11	2	54.85	2	55.55	55.60	0	5,259	0.00%
2021/03/10	0	0.00	3	54.20	53.90	-3	5,240	-0.06%
2021/03/05	1	54.30	1	54.50	54.60	0	5,248	0.00%
2021/03/04	1	54.30	1	54.10	54.10	0	5,258	0.00%
2021/03/02	1	55.70	1	55.60	54.00	0	5,294	0.00%
2021/02/26	2	54.70	2	55.50	55.50	0	5,296	0.00%
2021/02/25	0	0.00	12	56.17	56.00	-12	5,309	-0.23%
2021/02/24	16	55.44	7	56.01	55.50	9	5,348	0.17%
2021/02/23	2.2	57.68	14	57.33	57.00	-11.8	5,341	-0.22%
2021/02/22	17	59.21	21	59.87	58.80	-4	5,289	-0.08%
2021/02/19	24	57.22	4	56.10	57.40	20	5,130	0.39%
2021/02/18	2	56.25	2	56.15	56.20	0	5,046	0.00%
2021/02/17	7	54.56	5	55.20	55.30	2	4,964	0.04%
2021/02/05	1	50.40	3	50.50	50.30	-2	4,860	-0.04%
2021/02/04	0	0.00	4	50.90	50.90	-4	4,831	-0.08%
2021/02/03	0	52.00	2	51.40	51.40	-2	4,841	-0.04%
2021/02/02	1	53.00	1	52.50	52.70	0	4,888	0.00%
2021/02/01	0.5	51.50	2.1	51.50	51.00	-1.6	4,848	-0.03%
2021/01/29	4	54.24	6	52.87	53.00	-2	4,785	-0.04%
2021/01/28	0.1	56.90	1	57.20	55.60	-0.9	4,688	-0.02%
2021/01/27	4	56.13	20	56.47	56.80	-16	4,582	-0.35%
2021/01/26	19	55.74	16	57.06	55.30	3	4,442	0.07%
2021/01/25	12.1	56.41	5	55.02	55.00	7.1	4,231	0.17%
2021/01/22	12	55.01	16	55.11	57.40	-4	4,107	-0.10%
2021/01/21	18	57.24	12	58.62	56.10	6	3,967	0.15%
2021/01/20	30	58.67	15	58.61	58.10	15	3,767	0.40%
2021/01/19	39	60.18	26	60.90	59.30	13	3,400	0.38%
2021/01/18	1	55.80	23	56.30	57.20	-22	2,591	-0.85%
2021/01/15	9	52.00	10	52.00	52.00	-1	2,213	-0.05%
2021/01/12	3	47.85	0	0.00	46.05	3	1,997	0.15%
2021/01/11	0	0.00	1	47.60	47.70	-1	1,964	-0.05%
2021/01/08	10	47.48	0	0.00	46.50	10	1,946	0.51%
2021/01/06	6	47.93	2	47.50	47.00	4	1,872	0.21%
2021/01/05	6	49.66	4	48.88	48.70	2	1,799	0.11%
2021/01/04	3	50.23	2	50.20	49.40	1	1,749	0.06%
2020/12/31	20	48.20	40	48.21	49.15	-20	1,599	-1.25%
2020/12/30	8	47.40	5	47.07	47.20	3	1,403	0.21%
2020/12/29	2	44.95	3	45.13	45.00	-1	1,275	-0.08%
2020/12/28	3	45.98	3	45.83	45.90	0	1,235	0.00%
2020/12/25	6	45.36	66	45.46	46.70	-60	1,091	-5.50%
2020/12/22	0	0.00	1	42.00	41.30	-1	948	-0.11%
2020/12/17	0	0.00	2	42.45	42.60	-2	956	-0.21%
2020/12/16	0	0.00	1	42.45	42.50	-1	961	-0.10%
2020/12/15	0	0.00	4	42.25	41.85	-4	961	-0.42%
2020/12/14	0	0.00	1	43.00	43.05	-1	957	-0.10%
2020/12/11	1	42.80	0	0.00	42.70	1	964	0.10%
2020/12/10	0	0.00	30	43.00	43.00	-30	960	-3.12%
2020/12/09	0	0.00	2	44.40	44.50	-2	939	-0.21%
2020/12/08	0	0.00	6	43.90	43.80	-6	918	-0.65%
2020/12/04	0	0.00	1	43.40	43.30	-1	892	-0.11%
2020/12/03	0	0.00	4	43.91	43.40	-4	891	-0.45%
2020/12/02	0	0.00	2	43.45	43.35	-2	900	-0.22%
2020/11/27	10	43.30	2	42.95	43.15	8	900	0.89%
2020/11/26	0	0.00	2	44.05	43.15	-2	994	-0.20%
2020/11/25	5	43.40	13	43.60	43.45	-8	1,008	-0.79%
2020/11/24	41	43.47	30	43.24	43.25	11	980	1.12%
2020/11/23	18	43.51	11	43.65	43.55	7	949	0.74%
2020/11/20	39	42.89	15	42.62	42.60	24	878	2.73%
2020/11/19	1	41.55	0	0.00	41.80	1	834	0.12%
2020/11/17	10	41.56	2	41.28	41.60	8	831	0.96%
2020/11/13	0	0.00	1	40.90	41.40	-1	848	-0.12%
2020/11/12	3	41.00	1	41.05	41.20	2	848	0.24%
2020/11/11	2	41.15	1	41.50	41.50	1	845	0.12%
2020/11/10	1	41.50	9	41.88	41.70	-8	818	-0.98%
2020/11/09	0	0.00	1	39.50	40.25	-1	737	-0.14%
2020/10/30	1	37.70	5	37.80	37.60	-4	840	-0.48%
2020/10/29	1	37.70	0	0.00	38.10	1	842	0.12%
2020/10/28	0	0.00	8	38.48	38.40	-8	842	-0.95%
2020/10/20	1	39.00	1	39.25	39.10	0	909	0.00%
2020/10/15	2	38.63	0	0.00	38.65	2	922	0.22%
2020/10/13	1	38.40	0	0.00	38.45	1	939	0.11%
2020/10/07	1	39.85	0	0.00	39.85	1	976	0.10%
2020/10/06	1	39.60	1	39.85	39.85	0	985	0.00%
2020/10/05	1	39.35	0	0.00	39.20	1	1,012	0.10%
2020/09/25	3	38.57	1	38.80	38.60	2	1,232	0.16%
2020/09/24	4	39.73	0	0.00	39.55	4	1,251	0.32%
2020/09/22	1	41.15	6	41.20	41.05	-5	1,516	-0.33%
2020/09/21	2	42.40	3	42.33	42.15	-1	1,517	-0.07%
2020/09/18	0	0.00	4	42.19	42.20	-4	1,514	-0.26%
2020/09/17	0	0.00	2	42.20	41.80	-2	1,514	-0.13%
2020/09/16	3	42.15	0	0.00	42.05	3	1,518	0.20%
2020/09/15	1	41.15	1	41.65	41.90	0	1,510	0.00%
2020/09/11	1	40.30	0	0.00	40.10	1	1,513	0.07%
2020/09/10	2	41.40	1	41.10	41.00	1	1,515	0.07%
2020/09/09	0	0.00	1	40.80	41.40	-1	1,557	-0.06%
2020/09/08	2	41.63	0	0.00	41.35	2	1,555	0.13%
2020/09/07	0	0.00	1	41.95	41.70	-1	1,561	-0.06%
2020/09/04	0	0.00	1	40.60	41.05	-1	1,547	-0.06%
2020/09/03	2	42.10	0	0.00	41.30	2	1,547	0.13%
2020/09/02	4	42.11	3	41.90	41.90	1	1,563	0.06%
2020/09/01	7	43.54	106	42.97	42.85	-99	1,551	-6.38%	大賣/
2020/08/31	6	42.48	8	43.01	43.60	-2	1,445	-0.14%
2020/08/28	1	41.20	0	0.00	41.15	1	1,405	0.07%
2020/08/27	6	41.53	1	41.60	41.10	5	1,413	0.35%
2020/08/26	1	41.00	1	41.15	40.85	0	1,415	0.00%
2020/08/24	1	40.45	141	40.19	40.40	-140	1,425	-9.82%	大賣/鉅額交易
2020/08/21	111	39.33	3	38.95	39.70	108	1,542	7.00%	大買/鉅額交易
2020/08/20	38	38.62	10	39.20	38.10	28	1,592	1.76%
2020/08/19	0	0.00	2	41.10	40.60	-2	1,577	-0.13%
2020/08/18	1	40.75	0	0.00	40.40	1	1,569	0.06%
2020/08/17	1	40.20	0	0.00	40.15	1	1,577	0.06%
2020/08/14	1	40.00	0	0.00	39.95	1	1,578	0.06%
2020/08/13	10	39.90	0	0.00	39.75	10	1,588	0.63%
2020/08/12	6	39.58	1	39.80	40.05	5	1,591	0.31%
2020/08/11	3	39.77	1	39.90	39.70	2	1,593	0.13%
2020/08/10	10	40.09	4	40.19	39.60	6	1,598	0.38%
2020/08/06	13	41.74	4	42.69	42.40	9	1,575	0.57%
2020/08/03	0	0.00	11	41.36	41.20	-11	1,569	-0.70%
2020/07/30	0	0.00	1	42.30	42.25	-1	1,570	-0.06%
2020/07/28	13	40.08	0	0.00	39.30	13	1,558	0.83%
2020/07/27	14	40.70	1	40.50	40.50	13	1,556	0.84%
2020/07/24	122	41.96	1	41.85	41.85	121	1,547	7.82%	大買/鉅額交易
2020/07/23	5	43.25	0	0.00	43.15	5	1,542	0.32%
2020/07/20	3	42.65	0	0.00	42.50	3	1,532	0.20%
2020/07/17	4	43.68	1	44.85	43.25	3	1,528	0.20%
2020/07/16	4	44.26	1	44.35	44.40	3	1,527	0.20%
2020/07/15	10	45.50	2	45.33	45.00	8	1,530	0.52%
2020/07/14	2	45.73	2	45.75	45.50	0	1,556	0.00%
2020/07/10	1	44.80	3	44.72	44.80	-2	1,598	-0.13%
2020/07/09	3	46.22	0	0.00	46.35	3	1,572	0.19%
2020/07/08	9.1	47.17	7	47.30	47.65	2.1	1,532	0.14%
2020/07/07	5	45.00	0	0.00	44.90	5	1,417	0.35%
2020/07/06	0	0.00	3	45.50	45.45	-3	1,390	-0.22%
2020/07/03	2	45.35	1	46.10	44.80	1	1,365	0.07%
2020/07/02	32	45.52	30	45.71	45.50	2	1,349	0.15%
2020/07/01	15	44.25	30	44.59	45.80	-15	1,203	-1.25%
2020/06/30	0	0.00	4	41.53	41.65	-4	1,078	-0.37%
2020/06/23	2	41.75	2	41.60	41.60	0	1,098	0.00%
2020/06/19	0	0.00	15	42.43	42.35	-15	1,120	-1.34%
2020/06/18	0	0.00	5	42.27	41.90	-5	1,126	-0.44%
2020/06/17	11	42.27	1	42.20	42.20	10	1,125	0.89%
2020/06/16	8	43.03	5	42.92	42.45	3	1,120	0.27%
2020/06/15	2	40.50	1	40.60	39.80	1	1,096	0.09%
2020/06/11	8	41.65	1	42.10	40.95	7	1,095	0.64%
2020/06/09	8	42.71	0	0.00	42.05	8	1,108	0.72%
2020/06/08	1	41.85	2	41.95	41.85	-1	1,092	-0.09%
2020/06/05	8	41.89	0	0.00	41.90	8	1,081	0.74%
2020/06/04	2	42.30	1	42.75	42.30	1	1,070	0.09%
2020/06/03	0	0.00	3	41.30	41.85	-3	1,058	-0.28%
2020/06/02	2	41.20	0	0.00	40.85	2	1,047	0.19%
2020/05/28	7	42.04	3	43.07	41.55	4	1,015	0.39%
2020/05/27	5	40.90	7	42.80	43.15	-2	895	-0.22%
2020/05/21	1	39.10	0	0.00	39.10	1	817	0.12%
2020/05/20	0	0.00	1	39.40	39.00	-1	810	-0.12%
2020/05/14	0	0.00	1	38.50	38.20	-1	773	-0.13%
2020/05/13	0	0.00	2	39.63	39.85	-2	759	-0.26%
2020/05/11	2	39.70	2	39.58	39.30	0	743	0.00%
2020/05/08	3	39.67	3	39.18	39.00	0	726	0.00%
2020/05/06	1	37.95	0	0.00	37.90	1	697	0.14%
2020/05/05	2	38.20	2	37.85	37.75	0	698	0.00%
2020/04/28	2	38.15	1	38.25	37.75	1	711	0.14%
2020/04/27	1	37.70	2	37.45	37.45	-1	720	-0.14%
2020/04/16	1	36.45	1	37.30	38.00	0	692	0.00%
2020/04/15	0	0.00	1	34.80	34.95	-1	635	-0.16%
2020/04/07	0	0.00	1	31.80	32.20	-1	697	-0.14%
2020/03/30	1	28.75	1	28.95	29.10	0	758	0.00%
2020/03/25	0	0.00	2	29.10	28.70	-2	743	-0.27%
2020/03/24	1	28.35	0	0.00	28.05	1	743	0.13%
2020/03/23	1	28.05	1	27.75	27.75	0	747	0.00%
2020/03/19	0	0.00	2	28.10	28.30	-2	815	-0.25%
2020/03/17	0	0.00	1	31.95	32.00	-1	807	-0.12%
2020/03/16	1	32.75	4	32.39	32.60	-3	808	-0.37%
2020/03/13	1	33.35	2	33.33	33.60	-1	799	-0.13%
2020/03/12	2	38.35	0	0.00	36.35	2	776	0.26%
2020/03/03	2	41.05	0	0.00	40.95	2	865	0.23%
2020/03/02	0	0.00	8	39.15	40.30	-8	883	-0.91%
2020/02/27	1	42.00	0	0.00	40.60	1	879	0.11%
2020/02/26	0	0.00	1	42.30	42.25	-1	874	-0.11%
2020/02/20	0	0.00	1	43.60	43.40	-1	891	-0.11%
2020/02/17	0	0.00	1	43.60	43.25	-1	916	-0.11%
2020/02/14	2	43.43	1	43.50	43.55	1	930	0.11%
2020/02/13	2	43.85	1	44.00	43.50	1	942	0.11%
2020/02/06	0	0.00	1	44.30	44.00	-1	1,021	-0.10%
2020/02/03	1	42.00	20	42.00	42.55	-19	1,109	-1.71%
2020/01/31	1	44.10	0	0.00	44.85	1	1,149	0.09%
2020/01/30	2	45.90	7	46.51	44.65	-5	1,174	-0.43%
2020/01/20	1	49.30	0	0.00	49.45	1	1,191	0.08%
2020/01/17	2	48.90	3	49.15	49.30	-1	1,230	-0.08%
2020/01/16	0	0.00	4	48.35	48.45	-4	1,242	-0.32%
2020/01/14	0	0.00	5	48.27	48.15	-5	1,485	-0.34%
2020/01/13	1	48.25	4	48.30	48.05	-3	1,511	-0.20%
2020/01/10	1	47.65	2	47.45	48.15	-1	1,538	-0.06%
2020/01/07	1	47.90	3	48.05	47.15	-2	1,769	-0.11%
2020/01/06	0	0.00	3	48.08	48.30	-3	1,806	-0.17%
2020/01/03	4	48.46	6	48.17	48.25	-2	1,817	-0.11%
2020/01/02	22	49.37	0	0.00	49.50	22	1,818	1.21%
2019/12/31	5	50.50	1	51.00	49.50	4	1,829	0.22%
2019/12/30	6	51.04	12	51.03	51.30	-6	1,827	-0.33%
2019/12/27	1	49.35	0	0.00	49.40	1	1,814	0.06%
2019/12/26	6	49.87	2	50.05	49.70	4	1,904	0.21%
2019/12/25	3	50.07	1	50.20	50.20	2	1,958	0.10%
2019/12/23	1	49.00	0	0.00	48.60	1	2,013	0.05%
2019/12/20	2	50.00	0	0.00	49.40	2	2,007	0.10%
2019/12/19	1	50.00	0	0.00	50.20	1	1,998	0.05%
2019/12/18	5	49.89	0	0.00	49.65	5	1,982	0.25%
2019/12/17	2	49.53	1	49.65	49.65	1	1,973	0.05%
2019/12/16	4	47.88	22	47.95	49.60	-18	1,943	-0.93%
2019/12/13	0	0.00	3	46.37	46.70	-3	1,897	-0.16%
2019/12/12	1	45.70	1	46.00	46.10	0	1,889	0.00%
2019/12/11	3	45.78	0	0.00	45.90	3	1,887	0.16%
2019/12/10	3	47.05	1	46.90	47.20	2	1,883	0.11%
2019/12/09	0	0.00	1	46.90	46.90	-1	1,880	-0.05%
2019/12/06	0	0.00	1	45.85	46.70	-1	1,873	-0.05%
2019/12/05	2	45.85	0	0.00	45.85	2	1,867	0.11%
2019/12/04	3	45.53	2	46.00	45.35	1	1,868	0.05%
2019/12/03	2	45.73	3	45.72	45.95	-1	1,855	-0.05%
2019/12/02	3	45.85	1	47.50	46.25	2	1,836	0.11%
2019/11/29	8	48.75	7	47.74	47.70	1	1,801	0.06%
2019/11/28	13	49.65	0	0.00	49.50	13	1,769	0.73%
2019/11/27	0	0.00	2	49.00	49.70	-2	1,755	-0.11%
2019/11/25	5	47.90	0	0.00	48.00	5	1,734	0.29%
2019/11/20	1	48.65	1	48.00	48.65	0	1,730	0.00%
2019/11/18	0	0.00	1	47.45	48.00	-1	1,716	-0.06%
2019/11/13	1	48.90	3	49.10	49.20	-2	1,690	-0.12%
2019/11/12	1	47.80	6	48.10	48.00	-5	1,674	-0.30%
2019/11/11	3	48.72	1	49.10	47.55	2	1,662	0.12%
2019/11/08	4	48.98	2	48.65	49.00	2	1,647	0.12%
2019/11/07	7	49.26	4	48.73	48.30	3	1,637	0.18%
2019/11/06	4	50.48	2	50.85	49.90	2	1,603	0.12%
2019/11/05	3	50.20	3	50.40	50.00	0	1,584	0.00%
2019/11/04	5	51.50	5	51.36	50.80	0	1,566	0.00%
2019/11/01	0	0.00	3	51.13	51.30	-3	1,553	-0.19%
2019/10/31	5	51.76	2	52.40	51.10	3	1,542	0.19%
2019/10/30	4	51.80	6	52.00	52.30	-2	1,468	-0.14%
2019/10/29	0	0.00	3	50.50	51.20	-3	1,417	-0.21%
2019/10/28	5	50.50	6	50.42	50.20	-1	1,382	-0.07%
2019/10/25	2	51.50	4	52.00	50.20	-2	1,347	-0.15%
2019/10/24	7	50.83	7	51.04	51.40	0	1,297	0.00%
2019/10/23	6	51.33	1	51.20	50.70	5	1,269	0.39%
2019/10/22	3	50.63	15	51.31	51.80	-12	1,196	-1.00%
2019/10/21	2	48.68	0	0.00	49.00	2	1,023	0.20%
2019/10/18	5	48.22	0	0.00	48.20	5	992	0.50%
2019/10/17	3	48.10	3	48.30	48.20	0	963	0.00%
2019/10/16	10	47.78	10	48.96	47.10	0	886	0.00%
2019/10/14	2	46.50	14	46.88	46.40	-12	722	-1.66%
2019/10/09	4	45.40	4	45.68	46.00	0	677	0.00%
2019/10/08	3	45.65	5	45.80	45.55	-2	664	-0.30%
2019/10/07	3	45.93	3	46.15	46.15	0	652	0.00%
2019/10/04	4	45.94	3	46.32	45.90	1	648	0.15%
2019/10/03	8	45.99	8	46.12	46.10	0	645	0.00%
2019/10/02	3	45.67	2	45.68	45.90	1	602	0.17%
2019/10/01	1	43.75	3	44.52	45.20	-2	506	-0.39%
2019/09/27	3	43.33	1	43.50	43.20	2	464	0.43%
2019/09/26	1	41.80	2	42.10	42.65	-1	416	-0.24%
2019/09/25	2	41.48	0	0.00	41.45	2	398	0.50%
2019/09/24	2	41.60	0	0.00	41.60	2	404	0.49%
2019/09/23	6	41.89	1	41.90	41.85	5	419	1.19%
2019/09/20	2	41.78	0	0.00	41.75	2	433	0.46%
2019/09/19	0	0.00	1	41.30	41.45	-1	429	-0.23%
2019/09/18	0	0.00	3	40.75	40.75	-3	427	-0.70%
2019/09/17	1	40.65	0	0.00	40.70	1	431	0.23%
2019/09/16	7	40.52	3	40.70	40.50	4	436	0.92%
2019/09/12	5	41.03	0	0.00	41.10	5	435	1.15%
2019/09/11	1	40.25	0	0.00	40.30	1	430	0.23%
2019/09/05	1	40.10	0	0.00	40.05	1	435	0.23%
2019/08/26	2	39.60	0	0.00	39.45	2	432	0.46%
2019/08/22	1	40.55	1	40.55	40.50	0	429	0.00%
2019/08/14	1	39.30	0	0.00	39.30	1	424	0.24%
2019/08/08	1	38.80	0	0.00	39.00	1	428	0.23%
2019/08/05	0	0.00	1	39.00	39.05	-1	438	-0.23%
2019/08/02	0	0.00	1	39.70	39.80	-1	442	-0.23%
2019/08/01	0	0.00	1	40.65	40.45	-1	449	-0.22%
2019/07/31	2	40.85	0	0.00	40.80	2	453	0.44%
2019/07/30	0	0.00	3	40.80	40.75	-3	462	-0.65%
2019/07/25	0	0.00	7	41.84	42.00	-7	470	-1.49%
2019/07/24	0	0.00	1	41.90	41.85	-1	468	-0.21%
2019/07/22	1	41.30	0	0.00	41.15	1	475	0.21%
2019/07/19	4	41.65	0	0.00	41.15	4	478	0.84%
2019/07/18	1	41.50	0	0.00	41.20	1	487	0.21%
2019/07/17	0	0.00	1	41.20	41.15	-1	496	-0.20%
2019/07/15	2	41.10	0	0.00	41.55	2	525	0.38%
2019/07/11	1	41.80	0	0.00	42.05	1	631	0.16%
2019/07/10	4	42.31	1	42.50	42.25	3	707	0.42%
2019/07/09	0	0.00	11	41.05	42.05	-11	697	-1.58%
2019/07/05	0	0.00	1	40.55	40.60	-1	675	-0.15%
2019/07/04	4	40.94	1	40.85	40.25	3	684	0.44%
2019/07/03	6	40.69	3	40.25	40.75	3	676	0.44%
2019/07/02	1	39.70	0	0.00	39.90	1	670	0.15%
2019/07/01	2	39.80	3	39.85	39.80	-1	665	-0.15%
2019/06/28	3	39.50	0	0.00	39.40	3	659	0.45%
2019/06/27	6	41.55	1	41.55	41.70	5	649	0.77%
2019/06/24	3	41.00	0	0.00	41.20	3	650	0.46%
2019/06/21	0	0.00	7	41.70	41.20	-7	655	-1.07%
2019/06/20	8	41.41	1	41.10	41.60	7	673	1.04%
2019/06/19	2	40.60	2	40.63	40.80	0	688	0.00%
2019/06/13	1	40.90	0	0.00	40.50	1	792	0.13%
2019/06/12	0	0.00	1	40.50	40.70	-1	819	-0.12%
2019/06/11	0	0.00	1	40.50	40.60	-1	845	-0.12%
2019/06/10	2	40.23	3	40.28	40.15	-1	855	-0.12%
2019/06/06	1	40.10	1	40.50	40.10	0	863	0.00%
2019/06/05	1	40.30	1	40.40	40.30	0	867	0.00%
2019/05/29	1	40.25	0	0.00	40.10	1	913	0.11%
2019/05/20	2	39.78	2	39.90	39.70	0	1,103	0.00%
2019/05/17	1	40.10	0	0.00	39.60	1	1,116	0.09%
2019/05/16	2	41.05	1	41.30	40.75	1	1,120	0.09%
2019/05/15	0	0.00	1	41.30	41.00	-1	1,127	-0.09%
2019/05/13	2	41.58	3	40.95	40.35	-1	1,188	-0.08%
2019/05/10	1	41.80	0	0.00	41.75	1	1,197	0.08%
2019/05/08	1	43.35	0	0.00	43.35	1	1,193	0.08%
2019/05/07	2	44.00	0	0.00	44.10	2	1,204	0.17%
2019/04/30	0	0.00	1	45.00	45.75	-1	1,206	-0.08%
2019/04/24	1	46.80	0	0.00	46.60	1	1,320	0.08%
2019/04/23	1	47.10	0	0.00	47.05	1	1,351	0.07%
2019/04/22	1	48.15	2	48.28	48.00	-1	1,391	-0.07%
2019/04/18	0	0.00	3	47.73	46.70	-3	1,407	-0.21%
2019/04/17	6	49.00	6	48.73	47.90	0	1,381	0.00%
2019/04/16	5	47.01	3	46.30	47.50	2	1,295	0.15%
2019/04/15	7	45.60	11	45.81	45.65	-4	1,216	-0.33%
2019/04/12	0	0.00	1	44.90	44.85	-1	1,213	-0.08%
2019/04/11	0	0.00	1	45.95	45.20	-1	1,215	-0.08%
2019/04/10	0	0.00	16	45.43	45.55	-16	1,227	-1.30%
2019/04/09	14	45.02	0	0.00	44.95	14	1,218	1.15%
2019/04/08	0	0.00	1	44.55	44.50	-1	1,218	-0.08%
2019/03/29	2	43.80	31	43.71	43.85	-29	1,277	-2.27%
2019/03/28	3	44.25	2	44.25	44.20	1	1,272	0.08%
2019/03/26	6	44.78	0	0.00	44.55	6	1,264	0.47%
2019/03/25	1	44.50	4	44.71	44.90	-3	1,257	-0.24%
2019/03/22	15	45.75	0	0.00	45.30	15	1,275	1.18%
2019/03/21	1	46.75	1	47.15	46.50	0	1,259	0.00%
2019/03/20	1	46.25	24	46.10	46.20	-23	1,219	-1.89%
2019/03/18	4	45.14	3	44.80	44.80	1	1,181	0.08%
2019/03/15	10	45.35	0	0.00	45.35	10	1,170	0.85%
2019/03/14	0	0.00	3	46.03	45.75	-3	1,150	-0.26%
2019/03/08	0	0.00	1	45.40	45.30	-1	1,178	-0.08%
2019/03/07	2	45.25	0	0.00	44.80	2	1,219	0.16%
2019/03/06	1	45.40	3	45.25	45.35	-2	1,261	-0.16%
2019/03/04	8	44.46	5	44.40	44.55	3	1,344	0.22%
2019/02/26	7	45.21	0	0.00	45.00	7	1,340	0.52%
2019/02/25	3	45.60	2	46.05	46.10	1	1,337	0.07%
2019/02/21	8	46.79	8	46.81	46.60	0	1,333	0.00%
2019/02/20	25	46.41	17	46.94	46.40	8	1,302	0.61%
2019/02/19	4	44.53	3	44.50	44.45	1	1,240	0.08%
2019/02/13	14	47.00	12	46.67	46.20	2	1,206	0.17%
2019/02/12	3	46.35	0	0.00	46.50	3	1,167	0.26%
2019/01/30	2	44.53	6	44.57	44.30	-4	1,127	-0.35%
2019/01/29	6	44.23	0	0.00	44.05	6	1,120	0.54%
2019/01/28	3	44.20	3	44.70	44.50	0	1,117	0.00%
2019/01/23	1	44.40	1	44.20	44.85	0	1,097	0.00%
2019/01/21	3	45.65	4	46.25	46.05	-1	1,090	-0.09%
2019/01/18	7	46.11	6	46.30	46.65	1	1,079	0.09%
2019/01/17	1	44.50	15	44.60	45.10	-14	1,031	-1.36%
2019/01/15	1	45.60	7	45.23	45.85	-6	991	-0.61%
2019/01/14	11	44.29	0	0.00	45.40	11	953	1.15%
2019/01/11	2	43.93	6	43.79	43.25	-4	904	-0.44%
2019/01/10	1	42.50	1	42.40	43.10	0	865	0.00%
2019/01/08	0	0.00	3	42.20	42.15	-3	853	-0.35%
2019/01/04	2	40.83	0	0.00	40.65	2	854	0.23%
2019/01/03	1	43.30	0	0.00	42.25	1	866	0.12%
2019/01/02	3	43.50	0	0.00	43.00	3	864	0.35%
2018/12/27	0	0.00	6	43.55	43.10	-6	852	-0.70%
2018/12/26	6	43.01	2	44.33	42.85	4	846	0.47%
2018/12/25	2	42.75	2	43.03	43.30	0	824	0.00%
2018/12/22	1	42.30	0	0.00	42.15	1	834	0.12%
2018/12/21	1	41.55	0	0.00	42.50	1	845	0.12%
2018/12/20	2	42.10	2	41.55	41.50	0	845	0.00%
2018/12/18	1	43.55	0	0.00	43.15	1	841	0.12%
2018/12/17	8	43.92	1	43.55	43.95	7	838	0.83%
2018/12/14	3	42.90	6	43.33	43.25	-3	799	-0.38%
2018/12/12	7	43.84	0	0.00	44.45	7	784	0.89%
2018/12/10	0	0.00	1	42.60	42.25	-1	775	-0.13%
2018/12/07	1	42.25	0	0.00	42.45	1	777	0.13%
2018/12/04	0	0.00	1	46.20	45.65	-1	748	-0.13%
2018/11/30	4	44.50	0	0.00	44.95	4	709	0.56%
2018/11/28	4	44.13	9	43.62	43.70	-5	613	-0.81%
2018/11/27	1	41.50	6	40.94	41.55	-5	551	-0.91%
2018/11/20	1	41.70	0	0.00	40.50	1	479	0.21%
2018/11/19	0	0.00	1	41.30	42.10	-1	467	-0.21%
2018/10/26	3	39.10	0	0.00	37.65	3	622	0.48%
2018/10/11	6	38.80	0	0.00	38.70	6	570	1.05%
2018/10/09	3	43.05	3	42.90	42.90	0	548	0.00%
2018/10/05	10	46.20	10	44.10	44.10	0	545	0.00%
2018/10/04	8	48.19	5	47.40	47.40	3	532	0.56%
2018/10/03	1	49.00	1	49.00	48.70	0	526	0.00%
2018/10/02	4	50.70	4	50.20	50.00	0	519	0.00%
2018/10/01	2	48.70	6	49.43	50.40	-4	495	-0.81%
2018/09/28	3	46.07	0	0.00	47.15	3	471	0.64%
2018/09/27	1	46.00	0	0.00	45.65	1	458	0.22%
2018/09/12	1	44.65	0	0.00	43.90	1	477	0.21%
2018/09/04	1	48.55	0	0.00	49.00	1	475	0.21%
2018/09/03	1	48.70	0	0.00	49.00	1	488	0.20%
2018/08/27	2	47.75	2	48.05	48.80	0	511	0.00%
2018/08/23	1	48.50	0	0.00	48.70	1	523	0.19%
2018/08/22	1	48.70	0	0.00	48.70	1	525	0.19%
2018/08/21	1	48.65	0	0.00	48.70	1	525	0.19%
2018/08/20	0	0.00	3	48.77	48.70	-3	528	-0.57%
2018/08/17	4	49.01	0	0.00	48.70	4	527	0.76%
2018/08/16	1	48.45	2	48.90	49.20	-1	519	-0.19%
2018/08/15	1	48.50	0	0.00	48.60	1	516	0.19%
2018/08/14	0	0.00	10	49.00	49.25	-10	511	-1.96%
2018/08/07	0	0.00	2	53.40	53.00	-2	471	-0.42%
2018/08/06	0	0.00	32	53.34	53.60	-32	457	-6.99%
2018/08/03	37	51.65	26	51.50	52.00	11	416	2.64%
2018/08/02	1	48.50	0	0.00	48.45	1	363	0.28%
2018/07/19	1	48.70	5	48.70	48.90	-4	376	-1.06%
2018/07/16	1	48.80	0	0.00	48.90	1	401	0.25%
2018/07/06	2	47.25	5	48.00	47.90	-3	471	-0.64%
2018/07/05	1	49.00	0	0.00	49.00	1	503	0.20%
2018/06/26	2	51.75	0	0.00	52.00	2	492	0.41%
2018/06/22	1	53.50	0	0.00	53.40	1	493	0.20%
2018/06/19	0.4	55.00	1	55.40	54.90	-0.6	518	-0.11%
2018/06/15	1	55.60	0	0.00	55.20	1	522	0.19%
2018/06/14	0	0.00	3	54.90	55.10	-3	520	-0.58%
2018/06/13	3	54.73	0	0.00	54.50	3	524	0.57%
2018/06/12	2	53.50	0	0.00	54.00	2	527	0.38%
2018/06/11	3	53.80	0	0.00	53.50	3	526	0.57%
2018/06/08	0	0.00	2	55.40	55.70	-2	517	-0.39%
2018/06/06	0	0.00	2	55.10	55.20	-2	515	-0.39%
2018/06/05	0	0.00	2	56.60	55.90	-2	508	-0.39%
2018/06/04	0	0.00	2	56.45	55.80	-2	509	-0.39%
2018/06/01	0	0.00	1	56.20	55.80	-1	509	-0.20%
2018/05/29	0	0.00	3	54.50	54.50	-3	509	-0.59%
2018/05/10	0	0.00	1	52.30	52.20	-1	738	-0.14%
2018/05/09	5	52.20	0	0.00	51.90	5	746	0.67%
2018/04/27	1	50.10	0	0.00	50.50	1	801	0.12%
2018/04/26	0	0.00	3	50.60	50.60	-3	807	-0.37%
2018/04/25	1	51.20	1	51.30	51.20	0	812	0.00%
2018/04/24	2	51.65	10	50.91	51.60	-8	820	-0.98%
2018/04/23	11	54.57	7	53.80	53.80	4	831	0.48%
2018/04/19	7	55.09	5	55.80	55.80	2	827	0.24%
2018/04/18	0	0.00	1	56.20	56.10	-1	824	-0.12%
2018/04/16	1	57.80	0	0.00	57.00	1	827	0.12%
2018/04/13	2	57.00	10	57.65	57.70	-8	822	-0.97%
2018/04/12	1	56.70	0	0.00	56.70	1	825	0.12%
2018/04/11	4	56.50	2	56.65	56.80	2	837	0.24%
2018/04/10	1	54.00	0	0.00	54.10	1	814	0.12%
2018/04/09	2	53.20	0	0.00	53.70	2	822	0.24%
2018/04/03	1	52.30	0	0.00	52.20	1	822	0.12%
2018/03/23	0	0.00	1	52.50	53.70	-1	849	-0.12%
2018/03/21	1	56.10	0	0.00	56.50	1	849	0.12%
2018/03/16	0	0.00	1	55.80	55.60	-1	908	-0.11%
2018/03/07	0	0.00	3	55.27	55.60	-3	1,135	-0.26%
2018/03/06	0	0.00	1	55.40	55.40	-1	1,184	-0.08%
2018/03/05	0	0.00	1	54.30	54.20	-1	1,222	-0.08%
2018/03/02	1	55.60	0	0.00	55.50	1	1,236	0.08%
2018/03/01	0	0.00	0.3	60.00	56.50	-0.3	1,261	-0.02%
2018/02/23	2	55.05	0	0.00	54.50	2	1,284	0.16%
2018/02/22	3	52.43	0	0.00	53.40	3	1,313	0.23%
2018/02/09	1	48.50	0	0.00	48.80	1	1,322	0.08%
2018/02/06	9	51.53	2	50.90	50.70	7	1,330	0.53%
2018/02/05	1	55.30	1	55.20	55.90	0	1,310	0.00%
2018/02/02	3	57.17	0	0.00	57.00	3	1,332	0.23%
2018/02/01	0	0.00	5	59.00	58.20	-5	1,351	-0.37%
2018/01/31	6	58.02	1	58.00	58.10	5	1,378	0.36%
2018/01/30	1	59.20	0	0.00	59.10	1	1,396	0.07%
2018/01/29	0.1	59.50	0	0.00	59.50	0.1	1,420	0.01%
2018/01/26	2	59.55	0	0.00	60.00	2	1,464	0.14%
2018/01/25	7.1	60.77	0	0.00	60.70	7.1	1,474	0.48%
2018/01/23	17	62.39	0	0.00	61.50	17	1,558	1.09%
2018/01/22	0	0.00	1	61.20	62.40	-1	1,590	-0.06%
2018/01/19	2	60.95	0	0.00	61.00	2	1,658	0.12%
2018/01/18	2	61.85	1	62.10	61.50	1	1,683	0.06%
2018/01/17	6	61.48	0	0.00	61.50	6	1,764	0.34%
2018/01/16	2	62.50	0	0.00	62.50	2	1,947	0.10%
2018/01/10	1	61.00	0	0.00	61.00	1	2,655	0.04%
2018/01/05	2	66.20	0	0.00	66.30	2	2,680	0.07%
2018/01/03	0	0.00	1	65.40	64.50	-1	2,682	-0.04%
2018/01/02	0	0.00	2	64.00	64.50	-2	2,695	-0.07%