健和興 (3003)-元大-北屯券商分點個股進出

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
75.3
漲跌
▼0.7
漲幅
-0.92%
成交量
1,095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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/12/11	1	75.70	0	0.00	75.30	1	2,412	0.04%
2024/12/10	1	76.30	1	76.00	76.00	0	2,442	0.00%
2024/12/09	1	76.20	1	76.30	76.10	0	2,597	0.00%
2024/12/06	5.3	78.45	8	78.84	77.60	-2.7	2,616	-0.10%
2024/12/05	18	82.19	25	81.26	80.80	-7	2,676	-0.26%
2024/12/04	6	81.38	5.5	82.40	82.70	0.5	2,550	0.02%
2024/12/03	22.2	79.65	12	79.53	79.60	10.2	2,475	0.41%
2024/12/02	2	77.95	1	78.60	77.80	1	2,456	0.04%
2024/11/29	0	0.00	2	76.50	78.00	-2	2,528	-0.08%
2024/11/28	2	76.15	1	76.60	75.50	1	2,525	0.04%
2024/11/26	0.5	79.40	0	0.00	78.40	0.5	2,558	0.02%
2024/11/25	5	78.36	20	77.78	80.00	-15	2,529	-0.59%
2024/11/22	17	78.13	5	77.80	78.10	12	2,491	0.48%
2024/11/21	1	74.70	0	0.00	75.00	1	2,466	0.04%
2024/11/20	3	74.93	0	0.00	74.60	3	2,467	0.12%
2024/11/19	2	75.30	1	76.10	75.20	1	2,475	0.04%
2024/11/18	1	74.10	0	0.00	74.10	1	2,477	0.04%
2024/11/15	3	76.93	5.2	75.77	75.50	-2.2	2,486	-0.09%
2024/11/14	12.2	80.22	3	79.57	78.00	9.2	2,472	0.37%
2024/11/13	12	80.99	15	81.01	82.00	-3	2,405	-0.12%
2024/11/12	12	78.85	6	79.43	77.20	6	2,225	0.27%
2024/11/11	4	79.10	8	80.75	81.50	-4	2,185	-0.18%
2024/11/08	1	76.20	0	0.00	74.40	1	2,146	0.05%
2024/10/25	0	0.00	5	77.80	77.60	-5	2,152	-0.23%
2024/10/24	2	79.35	1	79.30	77.50	1	2,152	0.05%
2024/10/23	3	77.83	2	78.25	78.20	1	2,140	0.05%
2024/10/22	0	0.00	1	78.40	77.50	-1	2,128	-0.05%
2024/10/16	1	82.50	0	0.00	81.10	1	2,095	0.05%
2024/10/15	3	82.73	2	83.15	81.80	1	2,095	0.05%
2024/10/11	0.2	81.00	0	0.00	81.70	0.2	2,098	0.01%
2024/10/09	1.2	82.03	0	0.00	81.80	1.2	2,088	0.06%
2024/10/08	0.2	83.70	0	0.00	83.90	0.2	2,071	0.01%
2024/10/07	3	84.57	0	0.00	84.00	3	2,066	0.15%
2024/10/01	1	88.50	0	0.00	87.00	1	2,041	0.05%
2024/09/27	3.1	91.00	0	91.10	90.00	3.1	2,013	0.15%
2024/09/26	2.2	93.69	1	95.60	91.20	1.2	1,985	0.06%
2024/09/25	3	96.40	1	99.10	95.00	2	1,926	0.10%
2024/09/23	7.4	98.18	0	0.00	96.10	7.4	1,862	0.40%
2024/09/20	1.1	98.97	12	98.73	98.30	-10.9	1,794	-0.61%
2024/09/19	4	95.75	2	96.45	95.40	2	1,733	0.12%
2024/09/18	9	96.99	3	97.93	96.50	6	1,699	0.35%
2024/09/16	2	100.05	3	99.93	98.60	-1	1,657	-0.06%
2024/09/13	0.2	96.25	0	0.00	96.50	0.2	1,565	0.01%
2024/09/12	0	0.00	1	96.80	97.40	-1	1,547	-0.06%
2024/09/11	1	93.80	5	94.56	94.10	-4	1,501	-0.27%
2024/09/10	5	97.56	0	0.00	95.40	5	1,457	0.34%
2024/09/09	1	97.50	0	0.00	97.90	1	1,288	0.08%
2024/09/06	3	95.90	12	96.86	96.40	-9	1,242	-0.72%
2024/09/05	1	94.00	2	92.65	93.10	-1	1,117	-0.09%
2024/09/04	3	90.17	4	91.40	91.20	-1	1,078	-0.09%
2024/09/03	0	0.00	3	93.07	93.90	-3	1,039	-0.29%
2024/09/02	15	95.21	9	95.69	92.90	6	990	0.61%
2024/08/30	1	90.40	2	89.50	89.40	-1	880	-0.11%
2024/08/29	0	0.00	8	89.85	90.40	-8	844	-0.95%
2024/08/28	1	87.00	0.1	87.12	86.50	0.9	794	0.11%
2024/08/26	3	86.87	2	87.00	85.80	1	784	0.13%
2024/08/23	1	83.00	0.2	83.90	84.00	0.8	752	0.11%
2024/08/22	1	83.90	0	0.00	83.60	1	753	0.13%
2024/08/20	1	84.20	0	0.00	84.20	1	773	0.13%
2024/08/16	0	0.00	2	84.65	85.00	-2	740	-0.27%
2024/08/15	0.1	83.80	9	83.82	84.10	-8.9	704	-1.27%
2024/08/14	1	82.30	0	0.00	81.70	1	686	0.15%
2024/08/13	0	0.00	10	83.22	82.50	-10	680	-1.47%
2024/08/12	2	82.65	3	80.80	82.50	-1	661	-0.15%
2024/08/09	0	0.00	1.1	77.25	77.60	-1.1	620	-0.18%
2024/08/08	1	75.50	1	76.20	75.00	0	622	0.00%
2024/08/07	1	75.10	1	75.70	75.50	0	630	0.00%
2024/08/05	3	74.83	3	72.40	71.70	0	644	0.00%
2024/08/02	3.2	79.43	2	79.15	79.10	1.2	633	0.19%
2024/07/26	0	0.00	0	76.20	76.50	0	701	0.00%
2024/07/22	0	0.00	1	76.70	76.50	-1	783	-0.13%
2024/07/19	4	79.00	15	78.52	78.20	-11	783	-1.40%
2024/07/16	1	79.50	0	0.00	79.50	1	821	0.12%
2024/07/15	0	0.00	1	79.20	79.50	-1	824	-0.12%
2024/07/05	0.1	76.20	0	0.00	76.10	0.1	847	0.01%
2024/06/19	0	0.00	1	77.20	76.60	-1	839	-0.12%
2024/06/18	1	77.70	0.6	78.40	77.90	0.4	833	0.04%
2024/06/07	0	0.00	1	81.00	81.20	-1	810	-0.12%
2024/06/03	0	0.00	1	80.90	80.70	-1	802	-0.12%
2024/05/30	1	81.30	0	0.00	80.90	1	795	0.13%
2024/05/24	0	0.00	2	79.90	80.70	-2	742	-0.27%
2024/05/20	0	0.00	3	79.70	79.80	-3	719	-0.42%
2024/05/14	1	79.70	1	79.50	79.50	0	687	0.00%
2024/05/13	0	0.00	2	79.50	79.50	-2	679	-0.29%
2024/05/10	0	0.00	1	78.80	78.90	-1	666	-0.15%
2024/05/09	0	0.00	1	78.90	79.00	-1	653	-0.15%
2024/05/07	0	0.00	5	77.30	78.00	-5	615	-0.81%
2024/05/06	17	76.11	0	0.00	76.60	17	583	2.91%
2024/05/02	0	0.00	2	75.20	76.00	-2	553	-0.36%
2024/04/30	0	0.00	24	76.32	75.80	-24	540	-4.44%
2024/04/29	7	76.79	7	75.59	75.90	0	513	0.00%
2024/04/26	6	73.58	3	73.83	73.50	3	469	0.64%
2024/04/23	1	71.00	0	0.00	71.20	1	423	0.24%
2024/04/22	0	0.00	2	73.25	72.00	-2	413	-0.48%
2024/04/18	1	69.00	1	71.00	71.10	0	359	0.00%
2024/04/17	0	0.00	3	71.50	71.70	-3	343	-0.87%
2024/03/22	0	0.00	1	70.00	70.40	-1	281	-0.36%
2024/03/13	1	68.50	0	0.00	68.50	1	294	0.34%
2024/03/12	0	0.00	0	69.60	69.70	0	291	-0.01%
2024/02/22	0	0.00	1	72.20	72.30	-1	287	-0.35%
2024/02/20	1	71.51	0	0.00	71.50	1	279	0.37%
2024/02/19	20	71.80	1	73.00	72.50	19	277	6.84%
2024/02/16	0	0.00	1	72.00	72.30	-1	264	-0.38%
2024/02/05	2	67.80	0	0.00	67.70	2	251	0.80%
2024/01/18	4	68.80	0	0.00	67.90	4	262	1.52%
2024/01/16	1	70.00	0	0.00	69.50	1	263	0.38%
2024/01/02	0	0.00	0.1	72.20	72.30	-0.1	308	-0.03%
2023/12/19	2	71.70	0	0.00	71.10	2	331	0.60%
2023/12/18	1	73.20	1	74.00	72.60	0	332	0.00%
2023/12/14	0	0.00	1	72.60	72.40	-1	328	-0.30%
2023/12/08	0	72.00	0	0.00	71.70	0	426	0.00%
2023/12/07	3	72.33	0	0.00	72.00	3	429	0.70%
2023/12/05	3	72.47	4	73.78	72.80	-1	432	-0.23%
2023/11/30	0	0.00	1	73.00	73.00	-1	441	-0.23%
2023/11/24	0	0.00	1	71.70	71.80	-1	474	-0.21%
2023/11/16	0.5	70.20	1	70.50	70.50	-0.5	504	-0.10%
2023/11/13	1	69.00	0	0.00	69.00	1	503	0.20%
2023/11/02	0	0.00	1	67.80	67.90	-1	567	-0.18%
2023/10/27	0	0.00	1	68.80	68.00	-1	592	-0.17%
2023/10/26	0	0.00	1	68.40	68.20	-1	610	-0.16%
2023/10/25	0	0.00	2.1	68.82	68.60	-2.1	680	-0.31%
2023/10/20	0.2	69.20	0	0.00	68.50	0.2	705	0.03%
2023/10/05	2	71.85	0	0.00	71.70	2	861	0.23%
2023/09/27	0	0.00	0	72.00	71.80	0	958	0.00%
2023/09/22	0	0.00	1.2	72.28	73.00	-1.2	1,027	-0.12%
2023/09/21	1	72.10	0.1	72.10	71.80	0.9	1,039	0.08%
2023/09/20	0	0.00	1	73.30	73.30	-1	1,054	-0.09%
2023/09/15	1.5	75.47	0	0.00	74.80	1.5	1,207	0.12%
2023/09/14	1.1	72.33	1	74.40	74.20	0.1	1,178	0.01%
2023/09/13	0.1	72.30	0	0.00	72.10	0.1	1,179	0.01%
2023/09/06	1	72.20	0	0.00	72.10	1	1,539	0.06%
2023/09/05	0	0.00	3	73.00	73.30	-3	1,657	-0.18%
2023/09/01	4	72.48	0	0.00	72.20	4	1,838	0.22%
2023/08/31	1	72.50	1	72.80	73.40	0	1,845	0.00%
2023/08/24	0.1	70.50	0	0.00	70.10	0.1	1,967	0.01%
2023/08/23	0.1	70.50	0	0.00	70.40	0.1	1,985	0.01%
2023/08/11	0.5	72.90	0	0.00	72.00	0.5	2,439	0.02%
2023/08/10	0.1	73.50	0	0.00	73.20	0.1	2,444	0.00%
2023/08/09	1	75.50	0	0.00	75.00	1	2,447	0.04%
2023/08/08	0	0.00	5	76.50	76.50	-5	2,442	-0.20%
2023/08/07	0.2	75.90	0	0.00	76.50	0.2	2,434	0.01%
2023/08/04	0	0.00	5	77.08	77.30	-5	2,425	-0.21%
2023/08/02	0.2	77.35	0	0.00	76.40	0.2	2,442	0.01%
2023/08/01	1	78.00	0	0.00	77.80	1	2,440	0.04%
2023/07/31	0.1	80.30	5	78.50	78.60	-4.9	2,444	-0.20%
2023/07/28	22	80.52	5	80.88	80.00	17	2,431	0.70%
2023/07/27	0	0.00	3	77.33	77.90	-3	2,368	-0.13%
2023/07/26	3.6	77.29	0	0.00	76.50	3.6	2,370	0.15%
2023/07/25	0	0.00	3	77.83	77.80	-3	2,373	-0.13%
2023/07/24	4	76.70	1	76.60	76.10	3	2,373	0.13%
2023/07/19	1	79.90	0	0.00	78.90	1	2,390	0.04%
2023/07/18	4	81.68	0	0.00	80.70	4	2,415	0.17%
2023/07/17	5	80.96	6	82.65	83.00	-1	2,458	-0.04%
2023/07/14	2	80.85	1	82.00	80.50	1	2,508	0.04%
2023/07/13	3	81.10	0	0.00	81.20	3	2,524	0.12%
2023/07/12	1	80.10	0	0.00	80.30	1	2,546	0.04%
2023/07/11	3	81.60	0	0.00	81.20	3	2,602	0.12%
2023/07/10	1	81.80	0	0.00	81.90	1	2,630	0.04%
2023/07/07	0	0.00	1	82.10	82.00	-1	2,634	-0.04%
2023/07/06	0	0.00	3	84.43	84.10	-3	2,618	-0.11%
2023/07/05	4	84.70	3	85.20	84.70	1	2,606	0.04%
2023/07/03	1	82.80	3	83.60	83.80	-2	2,548	-0.08%
2023/06/30	3	82.90	1	84.30	82.80	2	2,531	0.08%
2023/06/29	0	0.00	1	82.60	82.30	-1	2,501	-0.04%
2023/06/28	2	80.65	1	80.90	80.50	1	2,482	0.04%
2023/06/27	1	82.90	2	82.65	81.50	-1	2,465	-0.04%
2023/06/26	8	84.96	1	85.50	83.50	7	2,435	0.29%
2023/06/21	4	86.28	14	86.11	87.70	-10	2,370	-0.42%
2023/06/20	1	83.30	4	83.75	84.70	-3	2,288	-0.13%
2023/06/19	4	82.85	0	0.00	83.10	4	2,263	0.18%
2023/06/16	4	84.35	0.2	84.90	84.30	3.9	2,236	0.17%
2023/06/15	2.1	84.56	1.1	83.98	84.30	1	2,211	0.05%
2023/06/14	8.1	84.70	0	0.00	84.50	8.1	2,193	0.37%
2023/06/13	6.1	87.32	2	87.60	87.20	4.1	2,124	0.19%
2023/06/12	1	85.50	11	87.25	87.60	-10	2,033	-0.49%
2023/06/09	10	84.14	11	84.61	84.90	-1	1,871	-0.05%
2023/06/08	3	82.10	2	82.25	81.80	1	1,754	0.06%
2023/06/07	3	83.00	7	82.36	84.20	-4	1,702	-0.23%
2023/06/06	0	0.00	2	81.35	80.50	-2	1,603	-0.12%
2023/06/05	4	81.15	2	82.10	80.60	2	1,604	0.12%
2023/06/02	1	81.50	4	82.23	81.00	-3	1,579	-0.19%
2023/05/31	0	0.00	1	79.50	79.50	-1	1,483	-0.07%
2023/05/29	1	79.60	3	79.07	79.20	-2	1,459	-0.14%
2023/05/26	3	78.80	1	78.21	78.10	2	1,429	0.14%
2023/05/25	2	80.85	0	0.00	80.10	2	1,401	0.14%
2023/05/24	4	79.73	6.1	79.61	79.70	-2.1	1,354	-0.16%
2023/05/23	0	78.50	6	78.98	78.80	-6	1,309	-0.46%
2023/05/22	4	78.75	1	78.50	78.30	3	1,294	0.23%
2023/05/19	5.1	81.13	3.1	82.28	78.60	1.9	1,267	0.15%
2023/05/18	4	79.00	17	81.96	82.30	-13	1,118	-1.16%
2023/05/12	5	72.42	1	73.00	72.60	4	936	0.43%
2023/05/11	1	72.60	0	0.00	72.40	1	934	0.11%
2023/05/04	0.1	76.38	0	0.00	76.10	0.1	898	0.01%
2023/04/27	0	0.00	0	76.10	75.60	0	876	0.00%
2023/04/25	1	75.50	1	77.20	75.00	0	859	0.00%
2023/04/21	1	75.80	8	78.15	76.30	-7	814	-0.86%
2023/04/20	3	79.00	3	79.70	78.30	0	772	0.00%
2023/04/19	20	79.63	11	79.45	79.20	9	709	1.27%
2023/04/18	0	0.00	0	76.80	76.50	0	612	0.00%
2023/04/17	8	77.01	5	78.90	78.40	3	581	0.52%
2023/04/14	3	78.17	1	77.10	77.80	2	535	0.37%
2023/04/13	0	0.00	1	75.60	74.20	-1	452	-0.22%
2023/04/12	2	72.45	3	72.87	73.70	-1	406	-0.25%
2023/04/10	1	70.40	0	0.00	70.40	1	390	0.26%
2023/04/07	1	69.90	0	0.00	70.00	1	388	0.26%
2023/03/28	0	0.00	1	70.50	70.30	-1	377	-0.27%
2023/03/24	0	0.00	1	71.60	72.00	-1	377	-0.26%
2023/03/23	1	71.70	0	0.00	71.70	1	379	0.26%
2023/03/22	0	71.50	2	71.90	71.80	-2	379	-0.52%
2023/03/21	2	71.20	1	71.00	70.70	1	379	0.26%
2023/03/17	1	70.10	0	0.00	69.80	1	377	0.27%
2023/03/14	2	71.20	2	71.00	71.00	0	382	0.00%
2023/03/13	2	71.50	0	0.00	71.80	2	385	0.52%
2023/03/10	2	74.40	2	72.80	72.70	0	387	0.00%
2023/03/09	3	75.67	3	76.80	75.60	0	383	0.00%
2023/03/08	0	0.00	7	75.07	75.50	-7	359	-1.94%
2023/03/07	6	73.87	2	74.15	73.50	4	344	1.16%
2023/03/06	0	0.00	1	73.50	73.40	-1	345	-0.29%
2023/03/03	2	72.10	0	0.00	72.70	2	349	0.57%
2023/02/22	0	0.00	1	72.80	73.00	-1	367	-0.27%
2023/02/20	0	0.00	2	73.25	73.60	-2	386	-0.52%
2023/02/10	1	71.20	0	0.00	71.10	1	422	0.24%
2023/02/02	0	0.00	1	73.00	73.10	-1	450	-0.22%
2023/02/01	0	0.00	2	72.10	72.10	-2	448	-0.45%
2023/01/30	1	69.60	1	69.80	70.00	0	452	0.00%
2023/01/17	0	68.00	0	0.00	68.00	0	452	0.00%
2023/01/16	1	68.20	0	0.00	67.70	1	457	0.22%
2023/01/12	1	68.80	0	0.00	68.70	1	468	0.21%
2023/01/11	0	70.20	0	0.00	69.80	0	473	0.00%
2023/01/09	0	0.00	1	72.00	71.50	-1	494	-0.20%
2022/12/27	1	70.50	0	0.00	70.90	1	568	0.18%
2022/12/21	0	70.10	0	0.00	70.10	0	613	0.00%
2022/12/20	2	71.10	2	70.05	69.80	0	625	0.00%
2022/12/19	1	71.70	0	0.00	71.70	1	646	0.15%
2022/12/15	0	0.00	1	73.50	73.40	-1	658	-0.15%
2022/12/13	2	71.95	1	72.70	71.50	1	688	0.15%
2022/12/12	0	0.00	1	72.40	72.40	-1	701	-0.14%
2022/12/08	0	0.00	1	72.20	72.30	-1	774	-0.13%
2022/12/07	1	72.00	0	0.00	72.00	1	783	0.13%
2022/12/06	2	73.10	0	0.00	73.00	2	787	0.25%
2022/12/02	1	74.52	1	75.50	75.00	0	784	0.00%
2022/12/01	0	0.00	1	75.00	74.70	-1	786	-0.13%
2022/11/29	1	74.30	2	74.10	74.00	-1	841	-0.12%
2022/11/24	0	0.00	3	73.93	73.60	-3	862	-0.35%
2022/11/16	0	0.00	1	71.80	72.20	-1	1,103	-0.09%
2022/11/11	5	71.96	4	71.05	70.70	1	1,104	0.09%
2022/11/07	0	0.00	3	71.27	71.30	-3	1,234	-0.24%
2022/11/04	0	0.00	2	70.60	70.90	-2	1,271	-0.16%
2022/11/01	1	68.40	1	69.80	69.90	0	1,303	0.00%
2022/10/31	0	0.00	3	68.87	68.70	-3	1,341	-0.22%
2022/10/27	2	67.60	0	0.00	68.20	2	1,370	0.15%
2022/10/25	0	0.00	3	66.50	66.70	-3	1,398	-0.21%
2022/10/24	2	67.95	2	68.35	67.60	0	1,435	0.00%
2022/10/21	1	67.90	1	67.00	67.00	0	1,499	0.00%
2022/10/20	5	67.94	2	68.50	67.90	3	1,539	0.19%
2022/10/19	0	0.00	1	69.70	69.40	-1	1,549	-0.06%
2022/10/18	0	0.00	1	69.20	69.60	-1	1,578	-0.06%
2022/10/17	2	67.45	2	67.90	68.30	0	1,629	0.00%
2022/10/14	2	68.55	5	69.30	69.80	-3	1,674	-0.18%
2022/10/13	2	67.01	0	0.00	66.70	2	1,736	0.12%
2022/10/12	0	0.00	1	70.10	70.00	-1	1,793	-0.06%
2022/10/11	1	71.00	7	70.33	69.80	-6	1,907	-0.31%
2022/10/07	0	0.00	2	73.65	73.30	-2	1,938	-0.10%
2022/10/04	0	0.00	1	72.80	72.80	-1	1,940	-0.05%
2022/10/03	1	70.10	1	71.20	70.70	0	1,937	0.00%
2022/09/30	1	69.20	1	69.90	71.30	0	1,941	0.00%
2022/09/29	2	70.90	1	71.50	70.70	1	1,945	0.05%
2022/09/28	2	71.35	2	73.65	70.20	0	1,947	0.00%
2022/09/27	2	72.40	2	73.15	73.70	0	1,945	0.00%
2022/09/23	5	76.98	0	0.00	76.50	5	1,941	0.26%
2022/09/22	1	77.50	4	78.00	78.10	-3	1,951	-0.15%
2022/09/21	2	78.30	0	0.00	77.80	2	1,956	0.10%
2022/09/20	3	79.03	5	79.32	79.00	-2	1,955	-0.10%
2022/09/19	2	77.65	1	76.90	76.90	1	1,938	0.05%
2022/09/16	9	80.97	3	80.37	79.40	6	1,934	0.31%
2022/09/15	1	79.20	1	79.70	78.90	0	1,887	0.00%
2022/09/12	0	0.00	1	78.30	78.60	-1	1,893	-0.05%
2022/09/08	1	76.50	1	76.90	76.80	0	1,901	0.00%
2022/09/07	3	75.67	0	0.00	75.50	3	1,919	0.16%
2022/09/06	1	76.90	0	0.00	76.60	1	1,913	0.05%
2022/09/05	2	80.70	0	0.00	80.20	2	1,871	0.11%
2022/09/02	2	81.80	0	0.00	82.10	2	1,864	0.11%
2022/09/01	6	82.80	2	82.55	82.10	4	1,858	0.22%
2022/08/31	1	83.40	1	83.60	83.60	0	1,845	0.00%
2022/08/30	3	83.13	4	83.53	83.30	-1	1,845	-0.05%
2022/08/29	12	82.82	1.1	82.53	82.50	10.9	1,841	0.59%
2022/08/26	1	87.00	3	87.17	86.60	-2	1,785	-0.11%
2022/08/25	0.1	86.20	7	85.34	86.30	-6.9	1,696	-0.41%
2022/08/24	4	82.55	1	83.20	82.00	3	1,636	0.18%
2022/08/23	3	82.23	2	82.45	82.80	1	1,652	0.06%
2022/08/22	7	83.03	2	83.25	82.70	5	1,656	0.30%
2022/08/19	1	83.90	3	84.00	83.90	-2	1,651	-0.12%
2022/08/18	1	82.70	5	83.88	83.70	-4	1,645	-0.24%
2022/08/17	1	83.40	0	0.00	83.60	1	1,640	0.06%
2022/08/16	3	84.03	3	84.60	84.80	0	1,622	0.00%
2022/08/15	2	84.15	4	83.98	84.60	-2	1,585	-0.13%
2022/08/12	2	82.55	1	83.00	82.60	1	1,528	0.07%
2022/08/11	1	81.70	4	83.10	83.40	-3	1,512	-0.20%
2022/08/10	1	81.20	1	82.00	81.60	0	1,509	0.00%
2022/08/08	3	81.37	2	82.20	82.50	1	1,521	0.07%
2022/08/05	4	82.20	6	82.32	81.80	-2	1,507	-0.13%
2022/08/04	3	80.13	3	80.67	81.30	0	1,485	0.00%
2022/08/03	8	80.28	1	81.70	80.30	7	1,472	0.48%
2022/08/02	1	81.30	0	0.00	82.30	1	1,458	0.07%
2022/08/01	3	83.50	0	0.00	83.50	3	1,451	0.21%
2022/07/29	2	84.20	5	83.78	83.80	-3	1,449	-0.21%
2022/07/28	2	83.35	35	82.93	83.20	-33	1,409	-2.34%
2022/07/27	4.1	80.72	2	81.60	82.70	2.1	1,340	0.15%
2022/07/26	0	0.00	1	79.70	80.00	-1	1,295	-0.08%
2022/07/25	2	79.75	0	0.00	80.50	2	1,282	0.16%
2022/07/22	2	82.15	2	81.40	80.60	0	1,250	0.00%
2022/07/21	6	80.42	5	80.90	81.50	1	1,218	0.08%
2022/07/20	0	0.00	0.1	81.10	80.80	-0.1	1,169	-0.01%
2022/07/19	3	81.17	4	80.95	81.90	-1	1,107	-0.09%
2022/07/18	3.1	79.29	9	80.92	81.40	-5.9	1,043	-0.57%
2022/07/15	2	75.35	3	76.43	77.40	-1	939	-0.11%
2022/07/14	0	0.00	1	73.60	73.50	-1	906	-0.11%
2022/07/13	2	72.30	0	0.00	72.50	2	906	0.22%
2022/07/05	0	0.00	1	71.20	71.20	-1	942	-0.11%
2022/07/04	0.1	68.40	0	0.00	68.90	0.1	949	0.01%
2022/06/30	1	73.90	0	0.00	73.30	1	953	0.10%
2022/06/29	1	75.60	0	0.00	76.00	1	939	0.11%
2022/06/27	2	75.10	1	75.10	75.50	1	955	0.10%
2022/06/24	3	73.37	0	0.00	74.00	3	987	0.30%
2022/06/22	0	0.00	7	72.84	73.10	-7	1,121	-0.62%
2022/06/21	0	0.00	0.2	73.00	73.30	-0.2	1,134	-0.02%
2022/06/20	0	0.00	6	70.50	70.00	-6	1,137	-0.53%
2022/06/17	1	73.40	1	73.90	73.50	0	1,127	0.00%
2022/06/16	0	0.00	1	76.30	75.80	-1	1,116	-0.09%
2022/06/15	3	75.07	0	0.00	74.60	3	1,100	0.27%
2022/06/14	4	74.75	0	0.00	76.00	4	1,101	0.36%
2022/06/10	0	0.00	5	77.06	77.50	-5	1,094	-0.46%
2022/06/09	0	0.00	1	78.00	77.90	-1	1,092	-0.09%
2022/06/08	2	78.15	1	79.20	77.60	1	1,093	0.09%
2022/06/07	0	0.00	0	78.40	78.20	0	1,087	0.00%
2022/06/06	2	77.85	0	0.00	77.80	2	1,079	0.19%
2022/06/02	1	76.40	2	76.80	76.60	-1	1,090	-0.09%
2022/06/01	4	78.23	0	0.00	77.00	4	1,110	0.36%
2022/05/31	1	77.00	3	76.90	78.00	-2	1,105	-0.18%
2022/05/30	0	0.00	11	75.57	75.40	-11	1,090	-1.01%
2022/05/27	2	73.00	1	73.00	73.10	1	1,089	0.09%
2022/05/25	0	0.00	3	72.10	72.20	-3	1,143	-0.26%
2022/05/24	2	71.50	0	0.00	70.80	2	1,167	0.17%
2022/05/20	1	71.30	0	0.00	72.30	1	1,254	0.08%
2022/05/19	1	71.40	0	0.00	71.80	1	1,302	0.08%
2022/05/18	0	0.00	2	74.00	72.20	-2	1,315	-0.15%
2022/05/17	4	70.63	0	0.00	70.20	4	1,273	0.31%
2022/05/16	1	69.30	0	0.00	69.20	1	1,252	0.08%
2022/05/13	2	67.05	1	68.80	68.70	1	1,243	0.08%
2022/05/11	0	0.00	1	69.80	69.60	-1	1,217	-0.08%
2022/05/10	0	0.00	2.1	68.23	69.40	-2.1	1,219	-0.17%
2022/05/09	2	68.85	0	68.50	68.50	2	1,214	0.16%
2022/05/06	1	70.80	0	71.30	70.80	1	1,202	0.08%
2022/05/05	1	74.00	1	74.70	73.60	0	1,195	0.00%
2022/04/28	0	0.00	1	72.30	72.50	-1	1,236	-0.08%
2022/04/27	2	72.00	0.1	72.60	72.30	1.9	1,235	0.16%
2022/04/26	10	75.40	0	0.00	74.60	10	1,211	0.83%
2022/04/25	0	0.00	1	75.40	75.40	-1	1,211	-0.08%
2022/04/21	0	0.00	1	81.10	80.20	-1	1,207	-0.08%
2022/04/20	3	78.67	0	0.00	79.40	3	1,198	0.25%
2022/04/19	5	78.64	0	0.00	78.20	5	1,201	0.42%
2022/04/15	0	0.00	2	80.65	80.40	-2	1,212	-0.17%
2022/04/14	1	78.80	0	0.00	79.20	1	1,221	0.08%
2022/04/13	1	78.80	0	0.00	78.70	1	1,228	0.08%
2022/04/12	5	79.92	0.2	80.30	79.60	4.8	1,223	0.40%
2022/04/08	1	83.40	0	0.00	82.70	1	1,213	0.08%
2022/04/07	1	85.70	0	0.00	85.10	1	1,211	0.08%
2022/04/06	1	87.40	2	86.80	87.70	-1	1,200	-0.08%
2022/04/01	1	85.60	0	0.00	86.10	1	1,197	0.08%
2022/03/31	1	85.70	0	0.00	85.70	1	1,206	0.08%
2022/03/29	3	88.77	1.1	87.23	87.20	1.9	1,271	0.15%
2022/03/28	2	88.55	4	89.20	89.30	-2	1,241	-0.16%
2022/03/25	8	87.77	4	88.63	86.90	4	1,184	0.34%
2022/03/24	3	86.97	4	86.60	87.50	-1	1,100	-0.09%
2022/03/15	8	81.48	0	0.00	81.00	8	1,169	0.68%
2022/03/11	1	82.70	1	83.10	82.90	0	1,192	0.00%
2022/03/10	1	84.00	1	84.70	84.00	0	1,197	0.00%
2022/03/08	2	82.50	0	0.00	81.50	2	1,217	0.16%
2022/03/07	6	86.18	0.1	84.90	84.80	5.9	1,223	0.49%
2022/03/04	1	91.00	1	90.20	89.70	0	1,230	0.00%
2022/03/01	1	90.30	0	0.00	90.30	1	1,302	0.08%
2022/02/25	1.1	87.94	4	90.55	90.60	-2.9	1,330	-0.22%
2022/02/24	2	87.30	0.1	86.30	86.10	1.9	1,343	0.14%
2022/02/23	3	90.47	5	90.72	89.70	-2	1,352	-0.15%
2022/02/22	5	88.80	0	0.00	90.00	5	1,400	0.36%
2022/02/21	2.1	87.95	3	89.60	89.50	-0.9	1,458	-0.06%
2022/02/18	2	85.25	2	85.30	85.00	0	1,493	0.00%
2022/02/14	1	83.90	0	0.00	83.50	1	1,885	0.05%
2022/02/08	0	0.00	1	86.10	86.10	-1	2,113	-0.05%
2022/02/07	2	84.45	6	84.22	85.70	-4	2,226	-0.18%
2022/01/26	3	82.80	0	0.00	82.10	3	2,318	0.13%
2022/01/25	1	83.80	3	84.30	83.80	-2	2,561	-0.08%
2022/01/24	1	83.40	3	81.33	83.20	-2	2,724	-0.07%
2022/01/21	5	84.08	3	84.07	83.50	2	2,842	0.07%
2022/01/19	1	87.20	0	0.00	86.70	1	3,149	0.03%
2022/01/17	1	87.10	1	87.70	88.30	0	3,686	0.00%
2022/01/14	2	86.25	0	0.00	86.30	2	3,773	0.05%
2022/01/13	1	87.10	0	0.00	87.00	1	3,974	0.03%
2022/01/12	2	87.70	0	0.00	87.30	2	4,288	0.05%
2022/01/11	5	88.44	0.2	88.40	88.00	4.8	4,422	0.11%
2022/01/10	6	89.20	0	0.00	89.00	6	4,449	0.13%
2022/01/07	1	89.60	3	89.47	89.60	-2	4,486	-0.04%
2022/01/06	2	92.10	2	91.30	91.10	0	4,484	0.00%
2022/01/05	1	90.80	0	0.00	90.80	1	4,490	0.02%
2022/01/04	3	91.87	0	0.00	91.70	3	4,498	0.07%
2022/01/03	11	91.26	0	0.00	91.10	11	4,527	0.24%
2021/12/30	1	91.60	0	0.00	91.70	1	4,579	0.02%
2021/12/29	2	92.20	1	92.00	92.00	1	4,599	0.02%
2021/12/28	0	0.00	1	93.10	92.50	-1	4,630	-0.02%
2021/12/27	1	92.40	0	0.00	92.10	1	4,659	0.02%
2021/12/24	0	0.00	1	93.20	93.00	-1	4,689	-0.02%
2021/12/23	1	93.80	2	93.70	95.10	-1	4,678	-0.02%
2021/12/22	0	0.00	1	92.00	91.80	-1	4,664	-0.02%
2021/12/21	0	0.00	2	91.30	91.50	-2	4,693	-0.04%
2021/12/20	0	0.00	1	91.10	91.20	-1	4,752	-0.02%
2021/12/17	3	92.57	0	0.00	92.20	3	4,817	0.06%
2021/12/16	1	92.70	1	93.20	93.80	0	4,912	0.00%
2021/12/15	1	91.30	2	91.30	91.80	-1	4,935	-0.02%
2021/12/14	2	91.10	0	0.00	89.60	2	4,994	0.04%
2021/12/01	0	0.00	9	92.53	93.70	-9	5,527	-0.16%
2021/11/30	0	0.00	12	92.86	93.30	-12	5,552	-0.22%
2021/11/29	2	89.25	1	90.00	91.80	1	5,632	0.02%
2021/11/26	23	91.36	3	93.27	91.10	20	5,643	0.35%
2021/11/25	1	95.10	0	0.00	93.60	1	5,682	0.02%
2021/11/24	5	93.74	1	93.40	93.60	4	5,749	0.07%
2021/11/23	3	95.30	0.2	95.04	94.50	2.8	5,933	0.05%
2021/11/22	4	96.63	0.1	96.80	96.40	3.9	6,085	0.06%
2021/11/19	3	99.43	0	0.00	97.60	3	6,495	0.05%
2021/11/18	1.1	100.46	17	99.96	99.90	-15.9	6,829	-0.23%
2021/11/17	0	0.00	1	99.00	98.30	-1	6,955	-0.01%
2021/11/16	3	97.80	13	97.63	97.60	-10	6,985	-0.14%
2021/11/15	4	99.50	2	100.00	100.50	2	6,924	0.03%
2021/11/12	5.2	97.45	4	97.43	97.40	1.2	6,955	0.02%
2021/11/11	2	95.10	0	0.00	94.20	2	6,996	0.03%
2021/11/09	10	96.95	5	96.08	96.40	5	7,025	0.07%
2021/11/08	1	94.70	1	95.60	94.10	0	6,991	0.00%
2021/11/05	1	95.80	0	0.00	96.00	1	6,994	0.01%
2021/11/04	2	99.50	4	97.83	96.40	-2	6,983	-0.03%
2021/11/03	2	97.75	3	98.53	97.60	-1	7,054	-0.01%
2021/11/02	3	101.30	10	98.36	98.20	-7	7,103	-0.10%
2021/11/01	2	98.90	6	99.52	101.50	-4	6,882	-0.06%
2021/10/29	9	96.32	10	96.30	96.90	-1	6,737	-0.01%
2021/10/28	10	95.03	5.1	94.42	94.20	4.9	6,634	0.07%
2021/10/27	9	98.42	10	98.15	97.50	-1	6,530	-0.02%
2021/10/26	28	100.35	16	100.43	97.80	12	6,410	0.19%
2021/10/25	1	99.50	2	98.25	98.40	-1	6,101	-0.02%
2021/10/22	6	95.05	4	95.08	95.90	2	6,001	0.03%
2021/10/21	15	95.34	4	94.10	94.90	11	5,997	0.18%
2021/10/20	11.1	97.19	32	96.48	96.60	-20.9	5,837	-0.36%
2021/10/19	2	93.00	43	93.00	93.00	-41	5,619	-0.73%
2021/10/18	1	89.00	5	89.16	88.80	-4	5,620	-0.07%
2021/10/15	31	89.60	28	88.44	88.20	3	5,723	0.05%
2021/10/14	0	0.00	1	85.50	85.50	-1	5,783	-0.02%
2021/10/13	1	85.50	1	85.40	85.00	0	5,824	0.00%
2021/10/12	1	89.00	0	0.00	87.70	1	5,902	0.02%
2021/10/08	0	0.00	2	90.75	89.70	-2	5,993	-0.03%
2021/10/07	0	0.00	6	89.10	89.70	-6	6,080	-0.10%
2021/10/06	2	85.15	0	0.00	84.80	2	6,403	0.03%
2021/10/05	2	81.70	3	83.23	84.50	-1	6,616	-0.02%
2021/10/04	3	83.90	5	84.14	82.00	-2	6,680	-0.03%
2021/10/01	4	85.60	98	86.04	84.00	-94	6,721	-1.40%
2021/09/30	2	87.60	2	88.30	87.80	0	6,777	0.00%
2021/09/29	5	87.36	15	86.10	86.40	-10	6,924	-0.14%
2021/09/28	103.2	91.12	1	91.30	88.80	102.2	7,025	1.45%	大買/鉅額交易
2021/09/27	3	89.70	3	91.10	90.10	0	7,113	0.00%
2021/09/24	6	92.97	5	93.76	92.90	1	7,127	0.01%
2021/09/23	0	0.00	7	93.03	93.50	-7	7,123	-0.10%
2021/09/22	5	89.26	3	89.83	89.30	2	7,123	0.03%
2021/09/17	1	89.70	5	88.90	90.30	-4	7,204	-0.06%
2021/09/16	1	86.10	1	87.70	86.10	0	7,370	0.00%
2021/09/15	0	0.00	1	86.60	85.60	-1	7,477	-0.01%
2021/09/14	1	87.30	3	87.50	86.60	-2	7,623	-0.03%
2021/09/13	2.2	86.82	4	87.05	86.60	-1.8	7,790	-0.02%
2021/09/10	5	88.16	3	88.50	88.30	2	7,963	0.03%
2021/09/09	0	0.00	2	89.20	88.90	-2	8,255	-0.02%
2021/09/08	7	89.04	3	90.20	87.30	4	8,338	0.05%
2021/09/07	66	92.28	6.1	92.55	91.20	59.9	8,332	0.72%
2021/09/06	26	98.41	9.3	97.66	97.50	16.7	8,250	0.20%
2021/09/03	5	93.62	4	93.90	93.50	1	8,082	0.01%
2021/09/02	15.3	92.99	4	93.60	92.60	11.3	8,057	0.14%
2021/09/01	0	0.00	2	95.70	96.00	-2	7,982	-0.03%
2021/08/31	14.1	98.09	13	96.23	96.30	1.1	7,992	0.01%
2021/08/30	4	97.85	3	98.33	97.00	1	8,003	0.01%
2021/08/27	8.2	99.68	5.1	98.06	97.50	3.1	7,950	0.04%
2021/08/26	7	102.43	9	102.17	103.00	-2	7,750	-0.03%
2021/08/25	15	104.90	16	104.07	104.00	-1	7,591	-0.01%
2021/08/24	6.3	100.13	9	100.74	102.50	-2.7	7,200	-0.04%
2021/08/23	7.1	94.95	5.3	96.34	98.00	1.9	6,866	0.03%
2021/08/20	12.1	92.30	14	91.54	92.50	-1.9	6,756	-0.03%
2021/08/19	2	88.95	1	90.80	87.50	1	6,756	0.01%
2021/08/18	10	86.35	11	89.19	91.70	-1	6,884	-0.01%
2021/08/17	4	88.33	31	89.43	87.90	-27	6,778	-0.40%
2021/08/16	8	85.50	0	0.00	84.80	8	6,644	0.12%
2021/08/13	11	88.94	1	89.10	88.60	10	6,632	0.15%
2021/08/11	5	88.46	1	90.10	89.20	4	6,589	0.06%
2021/08/10	0	0.00	9	90.94	91.10	-9	6,560	-0.14%
2021/08/09	6	95.03	5	93.20	92.40	1	6,582	0.02%
2021/08/06	10	90.50	5	93.66	91.80	5	6,442	0.08%
2021/08/05	1	89.80	4	92.10	90.20	-3	6,356	-0.05%
2021/08/04	4	91.45	2	92.70	91.10	2	6,427	0.03%
2021/08/03	6	91.78	4	92.45	92.10	2	6,468	0.03%
2021/08/02	0	0.00	11	92.38	92.70	-11	6,484	-0.17%
2021/07/30	2	90.30	5	92.47	89.80	-3	6,495	-0.05%
2021/07/29	2	91.90	12	91.95	92.60	-10	6,491	-0.15%
2021/07/28	10	85.72	1	87.80	88.70	9	6,481	0.14%
2021/07/27	4	89.55	1	95.28	90.30	3	6,507	0.05%
2021/07/26	6	92.47	6	93.13	93.00	0	6,493	0.00%
2021/07/23	4	93.03	2.1	93.87	92.50	2	6,524	0.03%
2021/07/22	3	92.41	7	92.50	94.20	-4	6,497	-0.06%
2021/07/21	8.1	89.53	10	89.68	90.50	-2	6,443	-0.03%
2021/07/20	2	86.90	0	86.70	86.70	2	6,462	0.03%
2021/07/19	0	0.00	2	91.10	90.30	-2	6,465	-0.03%
2021/07/16	4	90.48	1	92.00	90.20	3	6,516	0.05%
2021/07/15	2	87.85	2	88.15	91.70	0	6,505	0.00%
2021/07/14	1	89.50	0	88.30	88.20	1	6,499	0.02%
2021/07/13	16.3	95.04	3	98.39	93.50	13.2	6,591	0.20%
2021/07/12	4	94.83	6.3	96.59	97.90	-2.2	6,350	-0.04%
2021/07/09	3	89.17	13	90.16	89.00	-10	6,326	-0.16%
2021/07/08	0	89.00	5.1	88.90	89.00	-5	6,355	-0.08%
2021/07/07	4	88.20	3	88.90	87.30	1	6,379	0.02%
2021/07/06	6	88.34	2	88.30	88.80	4	6,515	0.06%
2021/07/05	4.3	85.63	16	86.34	87.80	-11.7	6,438	-0.18%
2021/07/02	7	84.73	5	83.78	86.20	2	6,500	0.03%
2021/07/01	5	81.82	22	81.55	81.50	-17	6,690	-0.25%
2021/06/30	5	83.94	5	84.68	83.20	0	6,737	0.00%
2021/06/29	8.2	84.11	5	84.26	84.00	3.2	6,752	0.05%
2021/06/28	3	87.17	8	86.95	85.50	-5	6,672	-0.08%
2021/06/25	2.2	88.85	24.1	88.13	86.60	-21.9	6,619	-0.33%
2021/06/24	4	85.75	7	84.93	85.40	-3	6,408	-0.05%
2021/06/23	6.1	83.68	24	81.99	85.20	-18	6,305	-0.28%
2021/06/22	22.1	84.17	11	85.97	81.80	11.1	6,205	0.18%
2021/06/21	45	82.57	4	83.70	83.50	41	6,049	0.68%
2021/06/18	11	81.36	17	80.50	81.50	-6	5,942	-0.10%
2021/06/17	4	78.05	3	78.13	77.80	1	5,761	0.02%
2021/06/16	2	76.55	4	77.03	76.90	-2	5,735	-0.03%
2021/06/15	2	74.81	7	75.50	77.50	-5	5,772	-0.09%
2021/06/11	2	74.20	3	74.47	74.70	-1	5,727	-0.02%
2021/06/09	3	73.47	2	74.40	73.20	1	5,870	0.02%
2021/06/08	1	75.20	3	76.00	74.60	-2	5,857	-0.03%
2021/06/07	11	76.05	5	74.58	76.30	6	5,820	0.10%
2021/06/04	0	0.00	0	72.20	72.10	0	5,741	0.00%
2021/06/03	0	0.00	1	74.10	73.90	-1	5,719	-0.02%
2021/06/02	2	74.20	1	74.90	74.20	1	5,706	0.02%
2021/06/01	1	74.01	19	74.19	74.90	-18	5,666	-0.32%
2021/05/31	10	74.20	1	73.10	74.20	9	5,624	0.16%
2021/05/28	11	72.70	1	73.20	72.60	10	5,546	0.18%
2021/05/27	2	69.70	15	68.92	69.80	-13	5,451	-0.24%
2021/05/26	13	69.56	10	70.89	67.80	3	5,361	0.06%
2021/05/25	1	66.30	9	66.81	66.60	-8	5,177	-0.15%
2021/05/24	3	65.00	5	65.04	65.00	-2	5,199	-0.04%
2021/05/21	1	64.60	1	63.80	64.00	0	5,230	0.00%
2021/05/20	2.1	63.32	4	63.55	61.40	-1.9	5,361	-0.04%
2021/05/19	2	63.00	0	0.00	63.10	2	5,430	0.04%
2021/05/18	1	61.50	1	61.20	63.00	0	5,490	0.00%
2021/05/17	2	59.75	5	58.96	57.60	-3	5,559	-0.05%
2021/05/14	9	62.93	1	63.60	62.50	8	5,520	0.14%
2021/05/13	3	63.23	6	62.28	64.00	-3	5,491	-0.05%
2021/05/12	19	66.09	14	65.81	66.10	5	5,467	0.09%
2021/05/11	25.1	69.77	0	0.00	68.10	25.1	5,427	0.46%
2021/05/10	7	72.69	6	73.07	72.00	1	5,421	0.02%
2021/05/07	1	74.80	8	74.36	74.90	-7	5,478	-0.13%
2021/05/06	6	72.23	6	72.82	72.30	0	5,521	0.00%
2021/05/05	4	73.28	8	74.10	71.10	-4	5,611	-0.07%
2021/05/04	14.1	70.17	5	72.02	71.80	9.1	5,767	0.16%
2021/05/03	5	74.04	7	74.44	74.20	-2	5,790	-0.03%
2021/04/29	3	76.77	0	76.20	75.70	3	5,855	0.05%
2021/04/28	9	77.09	5	78.38	78.50	4	5,973	0.07%
2021/04/27	2	77.20	10	78.12	77.20	-8	6,263	-0.13%
2021/04/26	1	78.40	7	78.13	78.90	-6	6,979	-0.09%
2021/04/23	9	75.91	14	76.26	77.50	-5	7,193	-0.07%
2021/04/22	12	75.08	21	75.54	73.10	-9	7,253	-0.12%
2021/04/21	10	77.74	4	77.22	76.50	6	7,164	0.08%
2021/04/20	0	77.70	5	76.64	77.70	-5	7,088	-0.07%
2021/04/19	6.3	75.76	5	76.86	76.40	1.3	7,014	0.02%
2021/04/16	3	72.94	3	74.23	74.40	0	6,815	0.00%
2021/04/15	5	71.92	12	72.21	71.90	-7	6,707	-0.10%
2021/04/14	5	68.21	3.5	68.92	70.30	1.5	6,525	0.02%
2021/04/13	9	70.18	0	0.00	69.50	9	6,467	0.14%
2021/04/12	31	72.20	13	71.42	71.00	18	6,414	0.28%
2021/04/09	3	68.10	4	68.30	67.90	-1	6,332	-0.02%
2021/04/08	5	67.50	5	68.90	69.00	0	6,434	0.00%
2021/04/07	19	68.63	14	69.09	67.20	5	6,355	0.08%
2021/04/06	1	62.70	12	65.62	66.50	-11	6,081	-0.18%
2021/04/01	3	60.30	74	60.07	60.50	-71	6,100	-1.16%
2021/03/31	4	60.10	2	60.30	59.50	2	6,154	0.03%
2021/03/30	2	60.10	3	60.20	60.30	-1	6,138	-0.02%
2021/03/29	0	0.00	2	59.50	59.60	-2	6,071	-0.03%
2021/03/25	69	60.38	1	59.80	58.80	68	6,013	1.13%
2021/03/24	3	58.43	153	58.52	58.60	-150	5,953	-2.52%	大賣/鉅額交易
2021/03/23	2	59.65	3	58.37	58.20	-1	5,917	-0.02%
2021/03/22	11	60.57	8	61.35	60.20	3	5,817	0.05%
2021/03/19	2	60.05	1	59.70	60.10	1	5,686	0.02%
2021/03/18	83	60.49	4	59.78	60.60	79	5,595	1.41%
2021/03/17	2	58.35	0	0.00	58.20	2	5,471	0.04%
2021/03/16	74	59.14	11	59.49	58.80	63	5,433	1.16%
2021/03/15	0	0.00	0	54.96	56.10	0	5,270	0.00%
2021/03/12	1	55.10	3	55.20	55.20	-2	5,273	-0.04%
2021/03/11	0	0.00	1	55.00	55.60	-1	5,259	-0.02%
2021/03/10	1	54.20	5	54.10	53.90	-4	5,240	-0.08%
2021/03/09	3	54.00	0.1	53.62	53.40	2.9	5,250	0.06%
2021/03/08	0.1	55.36	0	0.00	53.90	0.1	5,248	0.00%
2021/03/05	0	0.00	2	54.20	54.60	-2	5,248	-0.04%
2021/03/02	1	55.60	0	0.00	54.00	1	5,294	0.02%
2021/02/25	1	56.20	4	56.60	56.00	-3	5,309	-0.06%
2021/02/24	2	56.55	0	0.00	55.50	2	5,348	0.04%
2021/02/23	3	57.33	1	57.10	57.00	2	5,341	0.04%
2021/02/22	1	58.81	8	59.96	58.80	-7	5,289	-0.13%
2021/02/19	2	56.60	1	57.20	57.40	1	5,130	0.02%
2021/02/18	2	56.40	1	56.39	56.20	1	5,046	0.02%
2021/02/17	4	54.60	9	54.46	55.30	-5	4,964	-0.10%
2021/02/05	1	50.20	0	0.00	50.30	1	4,860	0.02%
2021/02/04	1	51.50	0	0.00	50.90	1	4,831	0.02%
2021/02/02	1	52.00	1	53.20	52.70	0	4,888	0.00%
2021/02/01	3	51.70	1	51.10	51.00	2	4,848	0.04%
2021/01/29	2	54.95	0	0.00	53.00	2	4,785	0.04%
2021/01/28	1	56.10	3	56.17	55.60	-2	4,688	-0.04%
2021/01/27	1	57.10	1	57.20	56.80	0	4,582	0.00%
2021/01/26	7	56.07	20	55.91	55.30	-13	4,442	-0.29%
2021/01/25	3	55.03	10	55.24	55.00	-7	4,231	-0.17%
2021/01/22	16	55.21	15.1	54.85	57.40	0.9	4,107	0.02%
2021/01/21	16.1	57.26	24	58.04	56.10	-7.9	3,967	-0.20%
2021/01/20	22	58.42	14.1	59.09	58.10	8	3,767	0.21%
2021/01/19	69	60.76	54.1	60.48	59.30	15	3,400	0.44%
2021/01/18	12.1	56.54	23	56.70	57.20	-10.9	2,591	-0.42%
2021/01/15	2	52.00	50	52.00	52.00	-48	2,213	-2.17%
2021/01/14	1	47.60	0	0.00	47.35	1	2,041	0.05%
2021/01/12	9	46.93	1	47.10	46.05	8	1,997	0.40%
2021/01/11	10	47.42	5	47.70	47.70	5	1,964	0.25%
2021/01/08	16	47.50	0	0.00	46.50	16	1,946	0.82%
2021/01/06	15	47.77	0	0.00	47.00	15	1,872	0.80%
2021/01/05	2	48.75	2	49.60	48.70	0	1,799	0.00%
2021/01/04	31	50.07	12	49.46	49.40	19	1,749	1.09%
2020/12/31	11	47.56	7	48.63	49.15	4	1,599	0.25%
2020/12/30	5	47.30	23	47.21	47.20	-18	1,403	-1.28%
2020/12/29	1	44.90	3	45.28	45.00	-2	1,275	-0.16%
2020/12/28	7	46.78	8	46.80	45.90	-1	1,235	-0.08%
2020/12/25	3	46.17	10	44.84	46.70	-7	1,091	-0.64%
2020/12/24	0	0.00	0.1	42.80	42.65	-0.1	952	-0.01%
2020/12/21	0	0.00	1	41.75	41.75	-1	954	-0.10%
2020/12/17	3	42.50	0	0.00	42.60	3	956	0.31%
2020/12/10	0	0.00	10	44.20	43.00	-10	960	-1.04%
2020/12/08	2	43.78	1	43.75	43.80	1	918	0.11%
2020/12/04	1	43.30	0	0.00	43.30	1	892	0.11%
2020/12/03	6	43.60	6	43.95	43.40	0	891	0.00%
2020/12/02	0	0.00	1	43.35	43.35	-1	900	-0.11%
2020/11/26	1	43.10	2	43.63	43.15	-1	994	-0.10%
2020/11/24	4	43.34	7	43.43	43.25	-3	980	-0.31%
2020/11/23	4	43.61	9	43.84	43.55	-5	949	-0.53%
2020/11/20	5	42.97	1	42.20	42.60	4	878	0.46%
2020/11/17	2	41.05	1	41.95	41.60	1	831	0.12%
2020/11/16	0	0.00	2	40.95	41.00	-2	844	-0.24%
2020/11/13	4	41.31	1	41.35	41.40	3	848	0.35%
2020/11/12	0	0.00	10	41.11	41.20	-10	848	-1.18%
2020/11/11	1	40.85	12	41.58	41.50	-11	845	-1.30%
2020/11/10	3	42.52	69	41.41	41.70	-66	818	-8.06%
2020/11/09	34	39.99	7	40.03	40.25	27	737	3.66%
2020/10/22	2	38.80	0	0.00	38.95	2	880	0.23%
2020/10/19	0	0.00	5	39.25	39.40	-5	918	-0.54%
2020/10/14	1	38.60	0	0.00	38.60	1	928	0.11%
2020/10/12	1	38.80	0	0.00	38.80	1	951	0.11%
2020/10/08	0	0.00	1	39.35	39.40	-1	960	-0.10%
2020/09/25	6	39.00	0	0.00	38.60	6	1,232	0.49%
2020/09/23	1	40.85	0	0.00	40.50	1	1,391	0.07%
2020/09/17	6	42.14	0	0.00	41.80	6	1,514	0.40%
2020/09/16	1	42.10	0	0.00	42.05	1	1,518	0.07%
2020/09/11	2	40.20	0	0.00	40.10	2	1,513	0.13%
2020/09/09	4	40.45	2	41.35	41.40	2	1,557	0.13%
2020/09/08	0	0.00	3	41.70	41.35	-3	1,555	-0.19%
2020/09/07	2	42.25	122	42.03	41.70	-120	1,561	-7.68%	大賣/鉅額交易
2020/09/04	0	0.00	2	40.98	41.05	-2	1,547	-0.13%
2020/09/02	2	42.38	0	0.00	41.90	2	1,563	0.13%
2020/09/01	136	43.80	13	43.24	42.85	123	1,551	7.93%	大買/鉅額交易
2020/08/28	0	0.00	4	41.10	41.15	-4	1,405	-0.28%
2020/08/27	1	41.05	1	41.25	41.10	0	1,413	0.00%
2020/08/24	1	40.65	0	0.00	40.40	1	1,425	0.07%
2020/08/21	2	38.60	0	0.00	39.70	2	1,542	0.13%
2020/08/20	11	39.40	0	0.00	38.10	11	1,592	0.69%
2020/08/18	0	0.00	1	40.60	40.40	-1	1,569	-0.06%
2020/08/14	1	39.85	3	40.05	39.95	-2	1,578	-0.13%
2020/08/13	7	39.75	0	0.00	39.75	7	1,588	0.44%
2020/08/12	0	0.00	1	40.40	40.05	-1	1,591	-0.06%
2020/08/11	4	39.85	1	39.95	39.70	3	1,593	0.19%
2020/08/10	8	40.40	2	40.85	39.60	6	1,598	0.38%
2020/08/07	2	41.68	1	41.90	41.85	1	1,575	0.06%
2020/08/06	1	42.60	3	43.00	42.40	-2	1,575	-0.13%
2020/07/30	3	40.20	1	41.00	42.25	2	1,570	0.13%
2020/07/28	2	39.75	0	0.00	39.30	2	1,558	0.13%
2020/07/17	0	0.00	1	43.35	43.25	-1	1,528	-0.07%
2020/07/16	0	0.00	2	44.30	44.40	-2	1,527	-0.13%
2020/07/13	0	0.00	5	45.05	45.30	-5	1,597	-0.31%
2020/07/10	0	0.00	5	45.11	44.80	-5	1,598	-0.31%
2020/07/09	3	45.92	5	45.90	46.35	-2	1,572	-0.13%
2020/07/08	5	47.42	46	47.24	47.65	-41	1,532	-2.68%
2020/07/07	1	44.95	1	44.80	44.90	0	1,417	0.00%
2020/07/06	0	0.00	1	44.95	45.45	-1	1,390	-0.07%
2020/07/03	1	45.25	0	0.00	44.80	1	1,365	0.07%
2020/07/02	2	45.65	1	45.65	45.50	1	1,349	0.07%
2020/07/01	0	0.00	12	45.73	45.80	-12	1,203	-1.00%
2020/06/16	0	0.00	1	43.05	42.45	-1	1,120	-0.09%
2020/06/09	1	43.00	3	42.63	42.05	-2	1,108	-0.18%
2020/06/05	1	41.70	0	0.00	41.90	1	1,081	0.09%
2020/06/03	1	41.85	0	0.00	41.85	1	1,058	0.09%
2020/06/02	0	0.00	1	41.40	40.85	-1	1,047	-0.10%
2020/05/29	1	41.55	0	0.00	41.55	1	1,022	0.10%
2020/05/28	26	42.85	2	45.90	41.55	24	1,015	2.36%
2020/05/27	1	41.65	42	43.08	43.15	-41	895	-4.58%
2020/05/22	5	39.63	0	0.00	39.50	5	829	0.60%
2020/05/21	20	39.13	0	0.00	39.10	20	817	2.45%
2020/05/11	16	39.90	0	0.00	39.30	16	743	2.15%
2020/05/08	1	39.20	1	39.50	39.00	0	726	0.00%
2020/04/28	0	0.00	1	38.15	37.75	-1	711	-0.14%
2020/04/22	1	36.40	0	0.00	36.70	1	752	0.13%
2020/04/20	0	0.00	1	38.50	37.65	-1	743	-0.13%
2020/04/17	2	37.68	0	0.00	37.50	2	727	0.27%
2020/04/15	0	0.00	3	34.80	34.95	-3	635	-0.47%
2020/04/13	0	0.00	1	33.60	33.10	-1	639	-0.16%
2020/03/20	0	0.00	1	29.35	29.75	-1	776	-0.13%
2020/03/19	4	27.91	0	0.00	28.30	4	815	0.49%
2020/03/16	1	32.70	2	32.60	32.60	-1	808	-0.12%
2020/03/13	0	0.00	71	32.94	33.60	-71	799	-8.88%
2020/03/12	1	37.00	31	37.68	36.35	-30	776	-3.87%
2020/03/11	0	0.00	2	39.00	39.10	-2	764	-0.26%
2020/03/10	6	39.59	6	39.70	39.70	0	763	0.00%
2020/03/05	0	0.00	1	41.40	41.50	-1	819	-0.12%
2020/02/26	0	0.00	10	42.38	42.25	-10	874	-1.14%
2020/02/24	0	0.00	4	42.80	42.60	-4	877	-0.46%
2020/02/20	0	0.00	7	43.58	43.40	-7	891	-0.78%
2020/02/19	0	0.00	11	43.34	43.40	-11	895	-1.23%
2020/02/13	0	0.00	8	43.50	43.50	-8	942	-0.85%
2020/02/11	2	42.78	4	42.70	42.55	-2	961	-0.21%
2020/02/07	6	43.29	5	42.80	42.80	1	1,007	0.10%
2020/02/06	12	44.21	10	44.00	44.00	2	1,021	0.20%
2020/02/05	1	43.65	1	44.00	43.70	0	1,032	0.00%
2020/02/04	7	43.66	1	43.75	43.85	6	1,040	0.58%
2020/02/03	1	42.80	1	42.70	42.55	0	1,109	0.00%
2020/01/31	15	44.53	15	44.85	44.85	0	1,149	0.00%
2020/01/30	5	46.44	1	46.10	44.65	4	1,174	0.34%
2020/01/20	21	49.56	22	49.46	49.45	-1	1,191	-0.08%
2020/01/17	21	49.02	23	49.30	49.30	-2	1,230	-0.16%
2020/01/16	10	48.39	10	48.45	48.45	0	1,242	0.00%
2020/01/14	15	48.32	8	48.15	48.15	7	1,485	0.47%
2020/01/13	2	48.25	0	0.00	48.05	2	1,511	0.13%
2020/01/10	4	48.00	0	0.00	48.15	4	1,538	0.26%
2020/01/08	0	0.00	4	46.80	46.80	-4	1,761	-0.23%
2020/01/07	0	0.00	1	47.15	47.15	-1	1,769	-0.06%
2020/01/03	4	48.76	10	48.54	48.25	-6	1,817	-0.33%
2020/01/02	23	49.34	21	49.49	49.50	2	1,818	0.11%
2019/12/31	22	49.93	4	50.55	49.50	18	1,829	0.98%
2019/12/30	2	50.85	31	51.38	51.30	-29	1,827	-1.59%
2019/12/27	1	49.35	0	0.00	49.40	1	1,814	0.06%
2019/12/26	2	49.65	0	0.00	49.70	2	1,904	0.11%
2019/12/25	0	0.00	39	49.91	50.20	-39	1,958	-1.99%
2019/12/23	2	49.03	0	0.00	48.60	2	2,013	0.10%
2019/12/20	4.1	49.54	0	0.00	49.40	4.1	2,007	0.20%
2019/12/19	91	50.29	3	50.30	50.20	88	1,998	4.40%
2019/12/18	19	49.98	0	0.00	49.65	19	1,982	0.96%
2019/12/17	7	49.77	4	50.23	49.65	3	1,973	0.15%
2019/12/16	0	0.00	2	48.20	49.60	-2	1,943	-0.10%
2019/12/13	0	0.00	1	46.90	46.70	-1	1,897	-0.05%
2019/12/11	19	46.18	0	0.00	45.90	19	1,887	1.01%
2019/12/09	2	46.95	1	47.45	46.90	1	1,880	0.05%
2019/12/05	0	0.00	1	45.80	45.85	-1	1,867	-0.05%
2019/12/04	1	45.50	1	46.40	45.35	0	1,868	0.00%
2019/12/03	1	45.60	1	45.95	45.95	0	1,855	0.00%
2019/12/02	20	46.22	0	0.00	46.25	20	1,836	1.09%
2019/11/29	38	48.68	0	0.00	47.70	38	1,801	2.11%
2019/11/28	5	49.88	5	49.72	49.50	0	1,769	0.00%
2019/11/27	0	0.00	6	48.97	49.70	-6	1,755	-0.34%
2019/11/19	2	48.00	0	0.00	47.70	2	1,724	0.12%
2019/11/15	4	48.03	0	0.00	47.80	4	1,711	0.23%
2019/11/11	36	48.17	0	0.00	47.55	36	1,662	2.17%
2019/11/08	45	49.04	4	49.53	49.00	41	1,647	2.49%
2019/11/07	1	49.20	2	48.88	48.30	-1	1,637	-0.06%
2019/11/06	3	50.07	1	51.00	49.90	2	1,603	0.12%
2019/11/05	12	50.12	8	50.68	50.00	4	1,584	0.25%
2019/11/04	1	51.00	0	0.00	50.80	1	1,566	0.06%
2019/11/01	1	51.00	1	51.60	51.30	0	1,553	0.00%
2019/10/31	12	52.08	6	52.78	51.10	6	1,542	0.39%
2019/10/30	3	51.33	8	51.63	52.30	-5	1,468	-0.34%
2019/10/29	1	50.30	0	0.00	51.20	1	1,417	0.07%
2019/10/28	6	50.70	5	51.36	50.20	1	1,382	0.07%
2019/10/25	1	50.30	1	50.90	50.20	0	1,347	0.00%
2019/10/24	1	50.80	1	51.40	51.40	0	1,297	0.00%
2019/10/23	3	51.47	1	52.00	50.70	2	1,269	0.16%
2019/10/22	13	51.36	21	51.42	51.80	-8	1,196	-0.67%
2019/10/21	0.1	49.20	0	0.00	49.00	0.1	1,023	0.01%
2019/10/18	0	0.00	3	48.15	48.20	-3	992	-0.30%
2019/10/17	6	48.02	1	48.50	48.20	5	963	0.52%
2019/10/16	4	48.31	3	48.15	47.10	1	886	0.11%
2019/10/14	0	0.00	3	46.83	46.40	-3	722	-0.41%
2019/10/09	1	45.40	0	0.00	46.00	1	677	0.15%
2019/10/08	3	45.65	5	46.00	45.55	-2	664	-0.30%
2019/10/07	1	46.20	1	45.95	46.15	0	652	0.00%
2019/10/04	0	0.00	1	46.15	45.90	-1	648	-0.15%
2019/10/03	5	45.90	9	46.26	46.10	-4	645	-0.62%
2019/10/02	9	45.89	3	46.27	45.90	6	602	1.00%
2019/10/01	1	45.15	6	44.67	45.20	-5	506	-0.99%
2019/09/27	3	43.98	2	43.10	43.20	1	464	0.22%
2019/09/26	0	0.00	2	42.20	42.65	-2	416	-0.48%
2019/09/17	0	0.00	1	40.60	40.70	-1	431	-0.23%
2019/08/26	1	39.45	0	0.00	39.45	1	432	0.23%
2019/08/21	0	0.00	5	40.50	40.55	-5	427	-1.17%
2019/08/20	0.1	40.35	0	0.00	40.45	0.1	425	0.01%
2019/08/14	0	0.00	30	39.36	39.30	-30	424	-7.06%
2019/08/06	1	37.75	0	0.00	38.65	1	433	0.23%
2019/07/29	1	41.65	0	0.00	41.60	1	467	0.21%
2019/07/25	1	42.00	1	41.85	42.00	0	470	0.00%
2019/07/23	0	0.00	2	41.90	41.90	-2	476	-0.42%
2019/07/17	2	41.00	0	0.00	41.15	2	496	0.40%
2019/07/09	1	41.75	0	0.00	42.05	1	697	0.14%
2019/07/03	1	40.80	1	40.60	40.75	0	676	0.00%
2019/07/02	1	39.90	0	0.00	39.90	1	670	0.15%
2019/06/28	1	39.40	0	0.00	39.40	1	659	0.15%
2019/06/10	0	0.00	1	40.05	40.15	-1	855	-0.12%
2019/06/05	0	0.00	0.1	40.10	40.30	-0.1	867	-0.01%
2019/05/31	0	0.00	1	40.80	40.85	-1	896	-0.11%
2019/05/15	1	41.50	0	0.00	41.00	1	1,127	0.09%
2019/05/10	0	0.00	1	42.50	41.75	-1	1,197	-0.08%
2019/04/26	10	46.70	2	46.18	46.00	8	1,288	0.62%
2019/04/23	10	47.20	0	0.00	47.05	10	1,351	0.74%
2019/04/22	0	0.00	10	48.15	48.00	-10	1,391	-0.72%
2019/04/18	1	47.50	0	0.00	46.70	1	1,407	0.07%
2019/04/17	3	48.75	0	0.00	47.90	3	1,381	0.22%
2019/04/16	2	47.60	1	47.45	47.50	1	1,295	0.08%
2019/04/11	2	45.70	1	45.25	45.20	1	1,215	0.08%
2019/04/09	0	0.00	3	45.25	44.95	-3	1,218	-0.25%
2019/03/29	3	43.85	2	43.80	43.85	1	1,277	0.08%
2019/03/26	0	0.00	2	44.55	44.55	-2	1,264	-0.16%
2019/03/22	0	0.00	7	46.04	45.30	-7	1,275	-0.55%
2019/03/21	4	46.74	5	46.92	46.50	-1	1,259	-0.08%
2019/03/20	2	46.30	1	46.15	46.20	1	1,219	0.08%
2019/03/15	1	45.80	0	0.00	45.35	1	1,170	0.09%
2019/03/14	0	0.00	3	45.72	45.75	-3	1,150	-0.26%
2019/03/12	0	0.00	10	45.07	45.00	-10	1,143	-0.87%
2019/03/08	0	0.00	11	44.34	45.30	-11	1,178	-0.93%
2019/03/07	1	45.00	10	45.18	44.80	-9	1,219	-0.74%
2019/03/06	0	0.00	14	44.95	45.35	-14	1,261	-1.11%
2019/03/05	1	44.45	7	44.45	44.45	-6	1,315	-0.46%
2019/03/04	1	44.30	0	0.00	44.55	1	1,344	0.07%
2019/02/21	4	46.70	1	46.95	46.60	3	1,333	0.22%
2019/02/20	4	45.95	2	46.40	46.40	2	1,302	0.15%
2019/02/15	0	0.00	1	45.10	45.15	-1	1,222	-0.08%
2019/02/13	3	46.75	0	0.00	46.20	3	1,206	0.25%
2019/02/12	2	46.10	0	0.00	46.50	2	1,167	0.17%
2019/02/11	2	45.35	0	0.00	45.70	2	1,142	0.17%
2019/01/30	0	0.00	2	44.10	44.30	-2	1,127	-0.18%
2019/01/28	1	44.60	0	0.00	44.50	1	1,117	0.09%
2019/01/25	1	44.40	1	44.65	44.90	0	1,104	0.00%
2019/01/22	0	0.00	1	45.45	44.60	-1	1,096	-0.09%
2019/01/21	0	0.00	1	46.05	46.05	-1	1,090	-0.09%
2019/01/18	10	46.18	4	46.13	46.65	6	1,079	0.56%
2019/01/16	0	0.00	4	44.55	44.95	-4	1,020	-0.39%
2019/01/14	1	44.85	1	45.20	45.40	0	953	0.00%
2019/01/11	5	43.56	0	0.00	43.25	5	904	0.55%
2019/01/10	0	0.00	5	43.20	43.10	-5	865	-0.58%
2019/01/09	0	0.00	5.2	42.45	42.45	-5.2	856	-0.60%
2018/12/27	1	42.95	0	0.00	43.10	1	852	0.12%
2018/12/26	1	43.30	0	0.00	42.85	1	846	0.12%
2018/12/25	0	0.00	2	42.90	43.30	-2	824	-0.24%
2018/12/24	0	0.00	5	42.45	42.95	-5	815	-0.61%
2018/12/20	1	41.40	2	41.45	41.50	-1	845	-0.12%
2018/12/19	0	0.00	1	42.40	42.45	-1	842	-0.12%
2018/12/18	2	43.00	0	0.00	43.15	2	841	0.24%
2018/12/13	0	0.00	3	44.10	44.00	-3	791	-0.38%
2018/12/12	7	44.42	0	0.00	44.45	7	784	0.89%
2018/12/11	2	42.60	0	0.00	42.60	2	773	0.26%
2018/12/06	0	0.00	2	43.50	42.00	-2	772	-0.26%
2018/12/05	2	44.20	0	0.00	44.80	2	757	0.26%
2018/12/04	3	45.85	1	46.60	45.65	2	748	0.27%
2018/11/28	0	0.00	1	42.95	43.70	-1	613	-0.16%
2018/11/27	0	0.00	3	40.62	41.55	-3	551	-0.54%
2018/11/26	1	39.05	0	0.00	39.10	1	521	0.19%
2018/11/23	1	38.20	0	0.00	38.00	1	512	0.20%
2018/11/21	1	39.90	0	0.00	39.90	1	491	0.20%
2018/11/16	0	0.00	5	39.78	40.45	-5	450	-1.11%
2018/11/15	4	39.48	0	0.00	39.40	4	444	0.90%
2018/11/02	0	0.00	1	39.35	39.65	-1	474	-0.21%
2018/10/31	0	0.00	1	37.80	38.00	-1	518	-0.19%
2018/10/26	2	37.65	2	39.70	37.65	0	622	0.00%
2018/10/25	5	38.00	0	0.00	38.55	5	597	0.84%
2018/10/23	1	39.00	0	0.00	38.20	1	585	0.17%
2018/10/17	2	40.40	0	0.00	39.85	2	577	0.35%
2018/10/15	1	39.75	0	0.00	39.95	1	574	0.17%
2018/10/12	0	0.00	1	38.85	39.55	-1	573	-0.17%
2018/10/11	1	38.65	0	0.00	38.70	1	570	0.18%
2018/10/09	2	43.75	0	0.00	42.90	2	548	0.36%
2018/10/08	1	43.90	0	0.00	43.85	1	546	0.18%
2018/10/05	2	45.15	0	0.00	44.10	2	545	0.37%
2018/10/04	3	47.50	0	0.00	47.40	3	532	0.56%
2018/10/01	0	0.00	20	50.13	50.40	-20	495	-4.04%
2018/09/11	0	0.00	2	45.30	45.20	-2	476	-0.42%
2018/09/10	8	45.78	1	46.80	45.10	7	475	1.47%
2018/09/07	2	46.70	0	0.00	47.10	2	476	0.42%
2018/09/06	5	47.85	0	0.00	47.85	5	473	1.05%
2018/08/20	2	49.05	16	49.05	48.70	-14	528	-2.65%
2018/08/15	1	48.90	0	0.00	48.60	1	516	0.19%
2018/08/08	1	54.40	2	54.15	53.70	-1	497	-0.20%
2018/08/07	7	53.06	5	53.50	53.00	2	471	0.42%
2018/08/03	1	51.00	12	52.00	52.00	-11	416	-2.64%
2018/08/02	0	0.00	4	48.55	48.45	-4	363	-1.10%
2018/07/31	0	0.00	2	47.13	47.35	-2	358	-0.56%
2018/07/23	4	47.61	0	0.00	47.30	4	369	1.08%
2018/07/05	2	49.60	0	0.00	49.00	2	503	0.40%
2018/07/03	1	50.00	0	0.00	50.00	1	514	0.19%
2018/07/02	3	50.30	0	0.00	50.30	3	514	0.58%
2018/06/29	2	51.60	0	0.00	51.70	2	509	0.39%
2018/06/27	1	51.70	0	0.00	51.80	1	490	0.20%
2018/06/26	2	52.30	0	0.00	52.00	2	492	0.41%
2018/06/25	2	53.20	0	0.00	53.00	2	492	0.41%
2018/06/22	1	53.50	0	0.00	53.40	1	493	0.20%
2018/06/14	0	0.00	5	55.00	55.10	-5	520	-0.96%
2018/06/12	5	53.50	0	0.00	54.00	5	527	0.95%
2018/06/07	0	0.00	1	56.00	55.50	-1	519	-0.19%
2018/06/06	0	0.00	5	55.14	55.20	-5	515	-0.97%
2018/06/01	0	0.00	6	56.02	55.80	-6	509	-1.18%
2018/05/30	0	0.00	3	56.30	56.30	-3	506	-0.59%
2018/05/22	0	0.00	6	53.90	53.50	-6	579	-1.03%
2018/05/17	0	0.00	1	53.60	53.60	-1	646	-0.15%
2018/05/16	1	53.40	1	53.70	53.10	0	655	0.00%
2018/05/15	1	53.60	1	53.80	53.60	0	673	0.00%
2018/05/14	0	0.00	1	53.00	52.90	-1	716	-0.14%
2018/04/27	1	50.10	0	0.00	50.50	1	801	0.12%
2018/04/24	2	51.50	0	0.00	51.60	2	820	0.24%
2018/04/23	0	0.00	2	54.00	53.80	-2	831	-0.24%
2018/04/19	1	55.00	1	55.90	55.80	0	827	0.00%
2018/04/18	1	56.50	0	0.00	56.10	1	824	0.12%
2018/04/17	6	56.38	0	0.00	57.00	6	819	0.73%
2018/04/16	1	57.00	1	58.50	57.00	0	827	0.00%
2018/04/13	1	57.60	3	57.57	57.70	-2	822	-0.24%
2018/04/12	1	56.70	1	56.70	56.70	0	825	0.00%
2018/04/11	2	56.90	5	57.50	56.80	-3	837	-0.36%
2018/04/10	0	0.00	5	54.00	54.10	-5	814	-0.61%
2018/04/09	6	53.10	6	53.40	53.70	0	822	0.00%
2018/03/30	4	52.93	0	0.00	53.00	4	837	0.48%
2018/03/28	2	52.70	0	0.00	53.60	2	849	0.24%
2018/03/23	2	53.60	0	0.00	53.70	2	849	0.24%
2018/03/21	0	0.00	2	56.80	56.50	-2	849	-0.24%
2018/03/16	2	55.60	0	0.00	55.60	2	908	0.22%
2018/03/14	0	0.00	13	56.80	56.50	-13	972	-1.34%
2018/02/22	1	53.50	0	0.00	53.40	1	1,313	0.08%
2018/02/12	5	49.38	0	0.00	50.30	5	1,319	0.38%
2018/02/09	5	48.80	0	0.00	48.80	5	1,322	0.38%
2018/02/07	1	52.30	0	0.00	51.60	1	1,324	0.08%
2018/02/06	7	51.17	0	0.00	50.70	7	1,330	0.53%
2018/02/02	5	57.00	0	0.00	57.00	5	1,332	0.38%
2018/01/30	9	59.20	0	0.00	59.10	9	1,396	0.64%
2018/01/26	1	60.00	0	0.00	60.00	1	1,464	0.07%
2018/01/24	2	61.10	1	61.20	61.20	1	1,498	0.07%
2018/01/19	3	61.50	0	0.00	61.00	3	1,658	0.18%
2018/01/17	4	61.65	0	0.00	61.50	4	1,764	0.23%
2018/01/11	0.1	62.80	0	0.00	61.60	0.1	2,596	0.00%
2018/01/10	5	61.02	0	0.00	61.00	5	2,655	0.19%
2018/01/09	3	62.57	0	0.00	62.80	3	2,656	0.11%
2018/01/08	4	64.60	0	0.00	63.90	4	2,675	0.15%
2018/01/05	0	66.30	0	0.00	66.30	0	2,680	0.00%
2018/01/04	0	0.00	2	65.55	65.70	-2	2,675	-0.07%
2018/01/02	0	0.00	3	64.50	64.50	-3	2,695	-0.11%