健和興 (3003)-國泰-高雄券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.8
漲跌
▼0.1
漲幅
-0.13%
成交量
1,750張
產業
上市電子零組件類股
650人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健和興 (3003)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	76.74	2.1	75.97	75.80	-0.1	540	-0.01%
2024/04/29	1	75.30	2.3	75.54	75.90	-1.3	513	-0.25%
2024/04/26	4	74.03	9.1	74.03	73.50	-5.1	469	-1.08%
2024/04/25	1	72.10	0	0.00	71.80	1	431	0.23%
2024/04/24	0.2	71.80	3	71.87	71.80	-2.9	426	-0.67%
2024/04/23	1.1	70.95	1	70.80	71.20	0.1	423	0.02%
2024/04/22	3	72.43	4.4	72.84	72.00	-1.4	413	-0.33%
2024/04/19	0	0.00	0	71.00	70.80	0	376	-0.01%
2024/04/18	0	0.00	0	70.00	71.10	0	359	-0.01%
2024/04/17	0	0.00	0.6	70.40	71.70	-0.6	343	-0.17%
2024/04/15	1	69.80	0	0.00	70.20	1	314	0.32%
2024/04/11	1	68.50	0	0.00	68.50	1	294	0.34%
2024/04/08	0.3	68.10	0	0.00	67.70	0.3	290	0.10%
2024/04/03	0	0.00	1.2	68.26	68.00	-1.2	289	-0.43%
2024/04/02	2	68.95	0	0.00	68.70	2	289	0.69%
2024/04/01	0	70.40	0	0.00	70.70	0	286	0.01%
2024/03/29	0	0.00	0.1	70.30	70.40	-0.1	282	-0.04%
2024/03/25	0	0.00	0.1	70.57	70.50	-0.1	279	-0.04%
2024/03/21	0	0.00	2	69.90	69.90	-2	288	-0.70%
2024/03/15	0	0.00	1	68.40	68.20	-1	294	-0.34%
2024/03/14	1	68.00	0	0.00	68.50	1	293	0.34%
2024/03/13	0.1	69.70	2	68.80	68.50	-1.9	294	-0.65%
2024/03/08	0	0.00	0	69.50	68.40	0	303	-0.01%
2024/03/07	0.1	70.00	1	71.70	69.50	-0.9	299	-0.30%
2024/03/06	0	0.00	2	71.10	71.00	-2	292	-0.68%
2024/03/05	0	0.00	2	70.61	70.60	-2	297	-0.69%
2024/03/04	1	71.00	0	0.00	70.90	1	295	0.34%
2024/03/01	0	0.00	1	70.90	71.00	-1	295	-0.34%
2024/02/26	0	0.00	2	71.90	71.60	-2	292	-0.68%
2024/02/23	0.2	71.60	3	72.10	71.10	-2.8	288	-0.97%
2024/02/22	2	71.80	0	0.00	72.30	2	287	0.70%
2024/02/21	0.2	72.15	0	0.00	72.20	0.2	282	0.07%
2024/02/19	0.2	71.90	0	0.00	72.50	0.2	277	0.07%
2024/02/05	1	67.70	0	0.00	67.70	1	251	0.40%
2024/02/01	2	68.45	0	0.00	68.70	2	246	0.81%
2024/01/31	1	68.60	0	0.00	68.20	1	246	0.41%
2024/01/25	0	0.00	1	69.20	69.30	-1	252	-0.40%
2024/01/22	0.1	68.60	2	68.80	68.50	-1.9	261	-0.73%
2024/01/19	1	68.30	0	0.00	68.30	1	262	0.38%
2024/01/17	2	69.10	0	0.00	68.10	2	265	0.75%
2024/01/16	0	69.60	0	0.00	69.50	0	263	0.01%
2024/01/15	0	0.00	2	69.80	70.30	-2	263	-0.76%
2024/01/12	1	69.50	0	0.00	69.60	1	272	0.37%
2024/01/10	1	69.10	0	69.30	69.10	1	290	0.34%
2024/01/09	1	69.90	0	0.00	69.90	1	294	0.34%
2024/01/08	1	70.80	0	0.00	70.70	1	295	0.34%
2024/01/04	0	0.00	0	71.30	71.00	0	300	0.00%
2024/01/02	2	72.10	1	72.20	72.30	1	308	0.32%
2023/12/29	0	72.10	0	0.00	71.90	0	308	0.00%
2023/12/27	0	71.90	0	0.00	71.90	0	312	0.00%
2023/12/26	0	0.00	3	71.57	72.00	-3	312	-0.96%
2023/12/21	0	0.00	1	71.80	71.40	-1	317	-0.31%
2023/12/19	3	71.33	0.1	71.10	71.10	2.9	331	0.87%
2023/12/18	2	73.50	1.1	72.87	72.60	0.9	332	0.27%
2023/12/15	1.1	73.18	0	0.00	72.60	1.1	325	0.34%
2023/12/12	0	0.00	2	71.80	71.90	-2	392	-0.51%
2023/12/06	0	72.70	0.2	72.80	72.50	-0.2	433	-0.05%
2023/12/05	0	0.00	1	72.80	72.80	-1	432	-0.23%
2023/12/04	0.1	73.00	2	72.80	72.80	-1.9	427	-0.44%
2023/12/01	0.5	72.80	0	0.00	72.80	0.5	434	0.12%
2023/11/30	0.1	72.70	1	73.00	73.00	-0.9	441	-0.20%
2023/11/29	0	0.00	1	72.00	71.70	-1	438	-0.23%
2023/11/22	0	0.00	1	71.20	71.20	-1	478	-0.21%
2023/11/21	0.1	71.30	0.1	71.20	71.10	0	485	0.00%
2023/11/14	0	0.00	1	68.30	68.70	-1	501	-0.20%
2023/11/03	0.1	68.50	0	0.00	68.40	0.1	554	0.01%
2023/11/02	0	0.00	1	68.10	67.90	-1	567	-0.18%
2023/11/01	2	67.00	3	66.83	66.80	-1	575	-0.17%
2023/10/31	2	67.35	0.2	68.50	66.80	1.9	577	0.32%
2023/10/30	0	0.00	1	68.70	68.40	-1	583	-0.17%
2023/10/27	0	68.20	0	0.00	68.00	0	592	0.00%
2023/10/25	1	68.60	3	69.20	68.60	-2	680	-0.29%
2023/10/24	3	68.77	0	0.00	68.50	3	689	0.44%
2023/10/23	1	68.60	5	68.96	68.60	-4	696	-0.57%
2023/10/20	5	68.68	0	0.00	68.50	5	705	0.71%
2023/10/19	4	70.08	6	70.33	69.90	-2	724	-0.28%
2023/10/18	2	69.85	0	0.00	72.40	2	728	0.27%
2023/10/13	0.2	71.20	0	0.00	70.70	0.2	759	0.03%
2023/10/12	1.1	70.95	0	0.00	71.20	1.1	807	0.14%
2023/10/11	2.1	70.58	0	0.00	70.50	2.1	818	0.26%
2023/10/06	0.1	71.80	0	0.00	71.50	0.1	835	0.01%
2023/10/04	0.1	71.50	0	0.00	72.00	0.1	878	0.01%
2023/09/28	0.4	72.25	0	0.00	72.20	0.4	920	0.04%
2023/09/27	1.3	72.14	0	0.00	71.80	1.3	958	0.14%
2023/09/26	1	72.50	0	0.00	72.40	1	987	0.10%
2023/09/22	0.2	72.60	0	0.00	73.00	0.2	1,027	0.02%
2023/09/21	0.2	72.50	1	72.60	71.80	-0.8	1,039	-0.08%
2023/09/20	1	73.50	0.1	73.00	73.30	0.9	1,054	0.09%
2023/09/19	1	73.70	0	0.00	73.70	1	1,081	0.09%
2023/09/18	3	74.20	0	0.00	74.10	3	1,138	0.26%
2023/09/15	4	75.22	0	0.00	74.80	4	1,207	0.33%
2023/09/13	2	72.35	0	0.00	72.10	2	1,179	0.17%
2023/09/11	0.2	71.25	1	71.40	70.50	-0.8	1,222	-0.07%
2023/09/08	0.1	71.80	1	71.80	71.80	-0.9	1,288	-0.07%
2023/09/07	0	0.00	0	72.20	71.70	0	1,380	0.00%
2023/09/06	1.1	72.05	0	0.00	72.10	1.1	1,539	0.07%
2023/09/05	0	0.00	1	72.70	73.30	-1	1,657	-0.06%
2023/08/31	3	73.17	1	73.40	73.40	2	1,845	0.11%
2023/08/30	3	72.67	2	72.20	72.40	1	1,867	0.05%
2023/08/25	1	70.60	0	0.00	70.60	1	1,959	0.05%
2023/08/24	10.1	70.15	17	70.18	70.10	-6.9	1,967	-0.35%
2023/08/23	0	0.00	1	70.60	70.40	-1	1,985	-0.05%
2023/08/22	0.1	70.92	0	0.00	70.30	0.1	2,010	0.00%
2023/08/21	0	71.00	0	0.00	71.00	0	2,056	0.00%
2023/08/17	1	70.80	0	0.00	72.10	1	2,122	0.05%
2023/08/16	1	71.30	0	0.00	71.60	1	2,145	0.05%
2023/08/15	4	71.25	1	71.30	71.10	3	2,291	0.13%
2023/08/14	2	70.60	5	70.96	70.90	-3	2,427	-0.12%
2023/08/11	4	72.78	0	0.00	72.00	4	2,439	0.16%
2023/08/10	0.2	73.67	0	74.60	73.20	0.2	2,444	0.01%
2023/08/09	2	75.15	0	0.00	75.00	2	2,447	0.08%
2023/08/08	0.2	77.96	0	0.00	76.50	0.2	2,442	0.01%
2023/08/07	1	75.80	1.8	76.29	76.50	-0.8	2,434	-0.03%
2023/08/02	3	77.63	3	76.63	76.40	0	2,442	0.00%
2023/08/01	0	77.80	10	78.00	77.80	-10	2,440	-0.41%
2023/07/31	4.2	78.52	5.2	79.76	78.60	-1	2,444	-0.04%
2023/07/28	5	80.94	5.2	80.05	80.00	-0.1	2,431	-0.01%
2023/07/27	0	0.00	1	77.60	77.90	-1	2,368	-0.04%
2023/07/26	7	77.29	4	77.10	76.50	3	2,370	0.13%
2023/07/25	0	0.00	2	77.12	77.80	-2	2,373	-0.09%
2023/07/24	3.1	76.68	5.5	76.80	76.10	-2.4	2,373	-0.10%
2023/07/21	2	78.70	2	79.10	78.60	0	2,354	0.00%
2023/07/20	3	79.93	5.3	80.02	79.90	-2.3	2,377	-0.10%
2023/07/19	13.1	79.65	5.2	80.60	78.90	7.9	2,390	0.33%
2023/07/18	5.2	81.25	8.6	81.74	80.70	-3.4	2,415	-0.14%
2023/07/17	2.7	81.48	6	79.62	83.00	-3.3	2,458	-0.13%
2023/07/14	2	81.45	5.1	80.76	80.50	-3.1	2,508	-0.12%
2023/07/13	2	81.15	2	82.40	81.20	0	2,524	0.00%
2023/07/12	2	80.10	0	0.00	80.30	2	2,546	0.08%
2023/07/11	2	81.10	2	82.20	81.20	0	2,602	0.00%
2023/07/10	0.1	82.39	1	81.80	81.90	-0.9	2,630	-0.03%
2023/07/07	4.1	82.13	3.1	82.04	82.00	1	2,634	0.04%
2023/07/06	1	84.20	1	84.40	84.10	0	2,618	0.00%
2023/07/05	0.1	84.94	2	85.25	84.70	-1.9	2,606	-0.07%
2023/07/04	11	84.41	8.1	84.88	84.60	2.9	2,572	0.11%
2023/07/03	0	0.00	16	83.16	83.80	-16	2,548	-0.63%
2023/06/30	10.1	83.50	2	83.20	82.80	8.1	2,531	0.32%
2023/06/29	3	81.60	7	82.44	82.30	-4	2,501	-0.16%
2023/06/28	3.1	81.00	5.3	81.28	80.50	-2.2	2,482	-0.09%
2023/06/27	11.8	82.36	6	82.38	81.50	5.8	2,465	0.24%
2023/06/26	13	84.86	4	84.50	83.50	9	2,435	0.37%
2023/06/21	7	86.32	14.1	86.19	87.70	-7.1	2,370	-0.30%
2023/06/20	0	0.00	1.1	84.75	84.70	-1.1	2,288	-0.05%
2023/06/19	3.5	82.98	3	83.17	83.10	0.5	2,263	0.02%
2023/06/16	1	84.80	2	84.80	84.30	-1	2,236	-0.05%
2023/06/15	16	84.61	16.1	85.14	84.30	-0.1	2,211	0.00%
2023/06/14	17	85.11	5	85.10	84.50	12	2,193	0.55%
2023/06/13	19.2	87.79	23.5	87.46	87.20	-4.3	2,124	-0.20%
2023/06/12	39.5	86.78	39	86.98	87.60	0.5	2,033	0.02%
2023/06/09	7	84.53	7	84.46	84.90	0	1,871	0.00%
2023/06/08	26	82.10	8	81.99	81.80	18	1,754	1.03%
2023/06/07	22	82.82	15.1	82.94	84.20	6.9	1,702	0.41%
2023/06/06	0	0.00	1.1	80.72	80.50	-1.1	1,603	-0.07%
2023/06/05	3	81.57	0.6	82.00	80.60	2.4	1,604	0.15%
2023/06/02	2	81.60	5	81.76	81.00	-3	1,579	-0.19%
2023/06/01	1.1	80.23	0	80.17	80.70	1	1,520	0.07%
2023/05/31	0	0.00	7	79.20	79.50	-7	1,483	-0.47%
2023/05/30	7	78.26	1	78.20	78.20	6	1,469	0.41%
2023/05/29	2.1	78.59	12	80.18	79.20	-10	1,459	-0.68%
2023/05/26	14.3	78.55	6	78.25	78.10	8.3	1,429	0.58%
2023/05/25	3	80.37	2	80.35	80.10	1	1,401	0.07%
2023/05/24	3	79.74	6	79.87	79.70	-3	1,354	-0.22%
2023/05/23	0	0.00	1.4	78.69	78.80	-1.4	1,309	-0.11%
2023/05/22	3	78.73	1.2	78.33	78.30	1.8	1,294	0.14%
2023/05/19	15.2	80.43	5.1	80.32	78.60	10	1,267	0.79%
2023/05/18	8	78.65	24.4	81.26	82.30	-16.4	1,118	-1.46%
2023/05/17	1	74.70	0	0.00	75.10	1	976	0.10%
2023/05/16	0	0.00	2	73.75	73.50	-2	955	-0.21%
2023/05/12	2	72.20	40	72.51	72.60	-38	936	-4.06%
2023/05/11	4.4	72.76	2.4	72.80	72.40	2	934	0.21%
2023/05/10	1	73.50	4	74.25	73.90	-3	929	-0.32%
2023/05/09	13.4	74.00	3	74.63	73.50	10.4	928	1.12%
2023/05/08	11	76.63	2	77.50	76.50	9	909	0.99%
2023/05/05	22	77.21	0	0.00	77.10	22	905	2.43%
2023/05/04	1	76.40	1	76.10	76.10	0	898	0.00%
2023/05/03	0	0.00	3	76.83	76.60	-3	897	-0.33%
2023/05/02	0	0.00	1	77.10	77.20	-1	894	-0.11%
2023/04/28	4	76.53	1	75.90	75.90	3	885	0.34%
2023/04/27	2.1	75.71	87	75.58	75.60	-84.9	876	-9.69%
2023/04/26	0	0.00	1	75.10	76.20	-1	868	-0.12%
2023/04/25	13.3	75.44	3	76.23	75.00	10.3	859	1.20%
2023/04/24	3	76.30	5	75.94	75.80	-2	829	-0.24%
2023/04/21	14	75.92	10	76.36	76.30	4	814	0.49%
2023/04/20	7.6	79.33	6.2	79.22	78.30	1.4	772	0.18%
2023/04/19	14	79.99	9.1	80.07	79.20	4.9	709	0.69%
2023/04/18	27	76.84	2	77.05	76.50	25	612	4.08%
2023/04/17	14.1	77.21	7	77.20	78.40	7.1	581	1.22%
2023/04/14	31	77.53	19.2	77.71	77.80	11.8	535	2.20%
2023/04/13	3	74.43	3.2	74.67	74.20	-0.2	452	-0.03%
2023/04/12	2	73.00	1.7	73.49	73.70	0.3	406	0.08%
2023/04/11	0	0.00	2	71.10	71.30	-2	391	-0.51%
2023/04/10	5	70.20	0	0.00	70.40	5	390	1.28%
2023/04/07	2	70.00	1	70.00	70.00	1	388	0.26%
2023/04/06	27	70.79	2.4	71.06	71.30	24.6	383	6.41%
2023/03/30	0	0.00	3.1	71.20	71.30	-3.1	374	-0.82%
2023/03/29	1	70.50	0	0.00	70.50	1	372	0.27%
2023/03/28	2	70.55	0	0.00	70.30	2	377	0.53%
2023/03/27	1	71.80	0	0.00	71.60	1	374	0.27%
2023/03/24	1	72.00	0	0.00	72.00	1	377	0.26%
2023/03/23	1	71.80	0	0.00	71.70	1	379	0.26%
2023/03/22	0	0.00	5	71.62	71.80	-5	379	-1.32%
2023/03/21	1	71.00	1	70.80	70.70	0	379	0.00%
2023/03/20	1	69.90	0	0.00	69.90	1	376	0.27%
2023/03/17	2	69.70	0	0.00	69.80	2	377	0.53%
2023/03/16	1	70.60	12	70.30	70.40	-11	367	-2.99%
2023/03/15	1.3	71.17	1	71.30	71.00	0.3	371	0.08%
2023/03/14	2	71.05	1	71.10	71.00	1	382	0.26%
2023/03/13	3.5	70.91	4	71.60	71.80	-0.5	385	-0.13%
2023/03/10	1.1	72.75	0	0.00	72.70	1.1	387	0.28%
2023/03/09	5	76.40	2	75.70	75.60	3	383	0.77%
2023/03/08	8	74.94	5	75.40	75.50	3	359	0.84%
2023/03/07	2	73.60	0	0.00	73.50	2	344	0.58%
2023/03/02	5	71.96	0	0.00	71.90	5	365	1.37%
2023/02/24	0.2	72.10	0	0.00	71.80	0.2	362	0.06%
2023/02/20	0	0.00	1	73.60	73.60	-1	386	-0.26%
2023/02/17	0	0.00	4	71.50	71.80	-4	387	-1.03%
2023/02/16	0.1	72.30	0	0.00	72.20	0.1	393	0.03%
2023/02/10	1.1	71.23	0	0.00	71.10	1.1	422	0.25%
2023/02/09	0	0.00	0.3	73.00	73.10	-0.3	427	-0.06%
2023/02/08	0	73.05	0.2	73.00	72.70	-0.2	427	-0.05%
2023/02/02	0	0.00	1	72.70	73.10	-1	450	-0.22%
2023/01/31	1	71.09	1.1	71.12	71.20	0	451	-0.01%
2023/01/30	0	0.00	6	69.50	70.00	-6	452	-1.33%
2023/01/16	3	67.87	0	0.00	67.70	3	457	0.66%
2023/01/13	2	68.50	1	69.10	68.40	1	461	0.22%
2023/01/12	2	68.95	0	0.00	68.70	2	468	0.43%
2023/01/11	1	69.90	0	0.00	69.80	1	473	0.21%
2023/01/10	0.1	71.50	1	71.30	70.90	-0.9	482	-0.19%
2023/01/05	0.1	70.90	2	71.00	70.60	-1.9	518	-0.37%
2023/01/04	0	0.00	1	70.60	70.60	-1	526	-0.19%
2023/01/03	1	70.80	0	0.00	70.90	1	538	0.19%
2022/12/30	0	0.00	2	70.30	70.20	-2	543	-0.37%
2022/12/29	1	68.70	0	0.00	69.70	1	554	0.18%
2022/12/28	0	0.00	2	70.10	69.20	-2	563	-0.36%
2022/12/22	1	70.40	1	70.30	70.20	0	598	0.00%
2022/12/20	1	70.70	1	70.00	69.80	0	625	0.00%
2022/12/19	1	71.70	0	0.00	71.70	1	646	0.15%
2022/12/16	0	0.00	2	72.40	72.20	-2	655	-0.31%
2022/12/15	0	0.00	2	72.70	73.40	-2	658	-0.30%
2022/12/14	0.3	72.40	0	0.00	72.50	0.3	666	0.04%
2022/12/13	1.5	71.96	1	72.30	71.50	0.5	688	0.07%
2022/12/08	1	72.50	0	0.00	72.30	1	774	0.13%
2022/12/07	0.1	71.70	0.2	71.51	72.00	-0.2	783	-0.02%
2022/12/06	2.4	74.60	2	74.65	73.00	0.4	787	0.05%
2022/12/05	1	75.60	2	76.05	75.80	-1	783	-0.13%
2022/12/02	0	75.00	0	0.00	75.00	0	784	0.01%
2022/12/01	0	0.00	1	74.80	74.70	-1	786	-0.13%
2022/11/30	5.1	73.71	0.1	73.90	73.70	5	828	0.60%
2022/11/29	2	74.20	1	74.00	74.00	1	841	0.12%
2022/11/28	1.2	73.52	1.1	73.81	73.70	0.1	845	0.01%
2022/11/25	0.1	73.80	0	0.00	73.10	0.1	856	0.01%
2022/11/24	2	72.90	5	73.22	73.60	-3	862	-0.35%
2022/11/23	2	71.40	0	0.00	71.20	2	864	0.23%
2022/11/22	1	71.60	1	71.60	71.30	0	929	0.00%
2022/11/17	0	0.00	1	72.20	72.60	-1	1,098	-0.09%
2022/11/16	5	72.00	5	72.20	72.20	0	1,103	0.00%
2022/11/14	0	0.00	1	71.20	71.70	-1	1,099	-0.09%
2022/11/11	4	71.15	5	70.76	70.70	-1	1,104	-0.09%
2022/11/10	2	71.85	1	71.80	71.80	1	1,108	0.09%
2022/11/09	1	72.00	0	0.00	72.50	1	1,154	0.09%
2022/11/03	0	0.00	8	70.46	70.80	-8	1,279	-0.63%
2022/11/02	1	69.90	0	0.00	70.00	1	1,282	0.08%
2022/10/27	1	67.40	0	0.00	68.20	1	1,370	0.07%
2022/10/25	0.1	66.90	0	0.00	66.70	0.1	1,398	0.00%
2022/10/21	0	0.00	1	67.20	67.00	-1	1,499	-0.07%
2022/10/20	6.3	67.69	5	67.60	67.90	1.3	1,539	0.09%
2022/10/19	2	69.65	0	0.00	69.40	2	1,549	0.13%
2022/10/17	6	67.14	6	67.60	68.30	0	1,629	0.00%
2022/10/14	1	69.70	0	0.00	69.80	1	1,674	0.06%
2022/10/13	7	67.71	10	67.32	66.70	-3	1,736	-0.17%
2022/10/12	0.1	69.60	0	0.00	70.00	0.1	1,793	0.00%
2022/10/11	8	70.60	1	69.80	69.80	7	1,907	0.37%
2022/10/07	0	0.00	0.1	73.61	73.30	-0.1	1,938	-0.01%
2022/10/05	1	73.60	0	0.00	72.00	1	1,942	0.05%
2022/10/04	0	0.00	3	72.40	72.80	-3	1,940	-0.15%
2022/10/03	2	70.45	3	70.83	70.70	-1	1,937	-0.05%
2022/09/30	2	69.05	3	70.17	71.30	-1	1,941	-0.05%
2022/09/28	0.1	71.45	5	71.10	70.20	-4.9	1,947	-0.25%
2022/09/27	1	71.90	17	72.06	73.70	-16	1,945	-0.82%
2022/09/26	7.1	72.89	7	71.73	71.70	0.1	1,948	0.00%
2022/09/23	1	76.70	2	76.50	76.50	-1	1,941	-0.05%
2022/09/22	10	78.00	3	77.47	78.10	7	1,951	0.36%
2022/09/21	1	77.80	0	0.00	77.80	1	1,956	0.05%
2022/09/20	2	78.80	2	79.55	79.00	0	1,955	0.00%
2022/09/19	2	77.65	3	77.10	76.90	-1	1,938	-0.05%
2022/09/16	14	81.36	7.2	79.95	79.40	6.8	1,934	0.35%
2022/09/15	0	0.00	0	79.40	78.90	0	1,887	0.00%
2022/09/14	0	0.00	1	77.20	78.20	-1	1,887	-0.05%
2022/09/12	1	78.80	1	78.50	78.60	0	1,893	0.00%
2022/09/08	2	76.45	0	0.00	76.80	2	1,901	0.11%
2022/09/07	0	76.00	1	75.60	75.50	-1	1,919	-0.05%
2022/09/06	9.2	78.04	2	76.50	76.60	7.2	1,913	0.37%
2022/09/05	4.1	80.50	12	80.51	80.20	-7.9	1,871	-0.42%
2022/09/02	1	82.10	0	0.00	82.10	1	1,864	0.05%
2022/09/01	1.1	82.71	0.1	82.70	82.10	1	1,858	0.06%
2022/08/31	3	83.40	2	83.00	83.60	1	1,845	0.05%
2022/08/30	1.6	83.27	2	83.60	83.30	-0.4	1,845	-0.02%
2022/08/29	4.1	82.52	2.6	83.11	82.50	1.6	1,841	0.08%
2022/08/26	14	87.10	15.3	86.94	86.60	-1.3	1,785	-0.07%
2022/08/25	4.6	86.02	6	85.80	86.30	-1.4	1,696	-0.08%
2022/08/24	0.1	83.20	1	82.20	82.00	-0.9	1,636	-0.05%
2022/08/23	2	82.80	3	81.80	82.80	-1	1,652	-0.06%
2022/08/22	1	83.00	0	0.00	82.70	1	1,656	0.06%
2022/08/19	0.3	83.60	0.2	84.12	83.90	0.2	1,651	0.01%
2022/08/18	4.1	83.79	2	83.40	83.70	2.1	1,645	0.13%
2022/08/17	3.2	84.00	0.1	84.10	83.60	3.1	1,640	0.19%
2022/08/16	20	84.88	27	84.39	84.80	-7	1,622	-0.43%
2022/08/15	11	84.05	20	84.45	84.60	-9	1,585	-0.57%
2022/08/12	16	83.20	0	0.00	82.60	16	1,528	1.05%
2022/08/11	5	81.90	1	82.00	83.40	4	1,512	0.26%
2022/08/10	1	81.90	1	82.00	81.60	0	1,509	0.00%
2022/08/09	1	81.30	1	81.80	81.80	0	1,524	0.00%
2022/08/08	0.2	81.64	0	0.00	82.50	0.2	1,521	0.01%
2022/08/05	0	0.00	2	82.20	81.80	-2	1,507	-0.13%
2022/08/04	1	80.00	0.4	80.50	81.30	0.6	1,485	0.04%
2022/08/03	4	80.95	4	79.98	80.30	0	1,472	0.00%
2022/08/02	0	0.00	3	81.73	82.30	-3	1,458	-0.21%
2022/08/01	2	83.50	0	0.00	83.50	2	1,451	0.14%
2022/07/29	3.4	83.82	3	83.90	83.80	0.4	1,449	0.03%
2022/07/28	9	83.07	6	83.17	83.20	3	1,409	0.21%
2022/07/27	3.1	81.50	1	82.00	82.70	2.1	1,340	0.16%
2022/07/26	2	80.00	0	0.00	80.00	2	1,295	0.15%
2022/07/25	5	79.66	19.4	79.94	80.50	-14.4	1,282	-1.12%
2022/07/22	16.1	81.68	14	81.50	80.60	2.1	1,250	0.17%
2022/07/21	4	80.52	25	79.95	81.50	-21	1,218	-1.72%
2022/07/20	13	81.63	7.5	81.26	80.80	5.5	1,169	0.47%
2022/07/19	18.1	81.25	2	81.40	81.90	16.1	1,107	1.45%
2022/07/18	15.6	79.02	20.7	79.76	81.40	-5.2	1,043	-0.49%
2022/07/15	1.1	75.59	1	76.50	77.40	0.1	939	0.01%
2022/07/13	3	72.33	1	72.50	72.50	2	906	0.22%
2022/07/11	0.1	73.70	0	0.00	73.60	0.1	913	0.01%
2022/07/08	0.2	73.29	0	0.00	73.20	0.2	924	0.02%
2022/07/07	1	69.80	4	70.45	71.80	-3	931	-0.32%
2022/07/06	21	70.56	0	0.00	70.50	21	929	2.26%
2022/07/05	1	70.00	0	0.00	71.20	1	942	0.11%
2022/07/01	0	0.00	1.6	70.38	69.80	-1.6	956	-0.17%
2022/06/30	0	0.00	2	72.90	73.30	-2	953	-0.21%
2022/06/29	3.3	76.35	2	76.00	76.00	1.3	939	0.14%
2022/06/28	0	0.00	1	76.50	76.50	-1	943	-0.11%
2022/06/27	1	75.20	0	0.00	75.50	1	955	0.10%
2022/06/24	0	0.00	1	74.10	74.00	-1	987	-0.10%
2022/06/22	1	73.20	1	73.20	73.10	0	1,121	0.00%
2022/06/21	0	0.00	1	71.50	73.30	-1	1,134	-0.09%
2022/06/20	1	71.00	2	71.40	70.00	-1	1,137	-0.09%
2022/06/17	2	74.10	1	73.40	73.50	1	1,127	0.09%
2022/06/16	2	76.00	2	76.75	75.80	0	1,116	0.00%
2022/06/15	1	74.80	0	0.00	74.60	1	1,100	0.09%
2022/06/14	1	74.70	1	75.30	76.00	0	1,101	0.00%
2022/06/10	1	77.20	2.3	77.31	77.50	-1.3	1,094	-0.12%
2022/06/09	2	77.65	5	77.80	77.90	-3	1,092	-0.27%
2022/06/08	2	78.95	1	78.20	77.60	1	1,093	0.09%
2022/06/07	25	78.10	25	78.57	78.20	0	1,087	0.00%
2022/06/06	1.3	77.40	1	77.90	77.80	0.3	1,079	0.03%
2022/06/02	0	0.00	3	76.50	76.60	-3	1,090	-0.28%
2022/06/01	3.3	77.75	2	78.00	77.00	1.3	1,110	0.12%
2022/05/31	1	76.50	3	77.23	78.00	-2	1,105	-0.18%
2022/05/30	3.1	75.34	5	75.40	75.40	-1.9	1,090	-0.17%
2022/05/26	0.1	72.20	0	0.00	71.20	0.1	1,101	0.01%
2022/05/23	3	72.80	3	72.70	72.20	0	1,213	0.00%
2022/05/20	0	0.00	3	71.70	72.30	-3	1,254	-0.24%
2022/05/19	1.1	71.01	0	71.00	71.80	1.1	1,302	0.08%
2022/05/18	5.2	73.77	0	0.00	72.20	5.2	1,315	0.40%
2022/05/17	0.1	70.40	0.3	70.36	70.20	-0.2	1,273	-0.02%
2022/05/16	0	0.00	1	70.60	69.20	-1	1,252	-0.08%
2022/05/13	1	67.30	0	0.00	68.70	1	1,243	0.08%
2022/05/12	2.2	68.04	10	67.00	66.20	-7.9	1,237	-0.63%
2022/05/11	0.1	69.10	0	0.00	69.60	0.1	1,217	0.01%
2022/05/10	0	69.20	1	68.40	69.40	-1	1,219	-0.08%
2022/05/09	2.1	68.60	4	69.20	68.50	-1.9	1,214	-0.16%
2022/05/06	5	70.80	0	0.00	70.80	5	1,202	0.42%
2022/05/05	0	0.00	1	73.60	73.60	-1	1,195	-0.08%
2022/05/03	0	71.78	0	0.00	72.00	0	1,212	0.00%
2022/04/29	1	73.60	0	0.00	72.30	1	1,221	0.08%
2022/04/27	1.1	72.09	0	0.00	72.30	1.1	1,235	0.09%
2022/04/26	2	75.40	1	74.60	74.60	1	1,211	0.08%
2022/04/25	0.1	76.50	0.1	76.40	75.40	0	1,211	0.00%
2022/04/22	0.1	79.50	0	0.00	79.40	0.1	1,202	0.00%
2022/04/21	0	0.00	3	81.17	80.20	-3	1,207	-0.25%
2022/04/20	3	78.90	3	79.10	79.40	0	1,198	0.00%
2022/04/19	4.5	78.75	0	0.00	78.20	4.5	1,201	0.37%
2022/04/18	1.2	79.73	2.1	78.97	78.60	-0.9	1,208	-0.07%
2022/04/15	0.1	80.50	0	0.00	80.40	0.1	1,212	0.00%
2022/04/14	4.1	79.39	3	78.67	79.20	1.1	1,221	0.09%
2022/04/13	6	78.88	0	0.00	78.70	6	1,228	0.49%
2022/04/12	0.3	80.30	0	0.00	79.60	0.3	1,223	0.02%
2022/04/11	2.1	80.92	2	81.20	80.60	0.1	1,223	0.01%
2022/04/08	1.1	82.79	1.1	82.44	82.70	0	1,213	0.00%
2022/04/07	0	0.00	0	87.10	85.10	0	1,211	0.00%
2022/04/06	3	87.17	2	87.35	87.70	1	1,200	0.08%
2022/04/01	1	86.10	0.3	85.30	86.10	0.7	1,197	0.06%
2022/03/31	1	85.70	3	86.47	85.70	-2	1,206	-0.17%
2022/03/30	0.1	87.50	0	0.00	87.50	0.1	1,227	0.00%
2022/03/29	3.1	88.23	1.2	88.10	87.20	1.9	1,271	0.15%
2022/03/28	9.3	88.97	9.1	88.64	89.30	0.3	1,241	0.02%
2022/03/25	23.1	88.69	18.1	87.91	86.90	5.1	1,184	0.43%
2022/03/23	2.1	84.60	0	0.00	83.80	2.1	1,088	0.19%
2022/03/22	1	83.00	0	0.00	83.70	1	1,099	0.09%
2022/03/21	1	83.00	1	83.00	82.70	0	1,113	0.00%
2022/03/18	0.1	82.30	0	0.00	83.40	0.1	1,140	0.01%
2022/03/17	0	0.00	1	82.80	83.00	-1	1,146	-0.09%
2022/03/16	3	80.63	2	81.00	81.00	1	1,151	0.09%
2022/03/15	4	81.13	0	81.50	81.00	4	1,169	0.34%
2022/03/14	0	83.19	0.1	83.20	83.00	-0.1	1,179	-0.01%
2022/03/11	0	83.10	0	0.00	82.90	0	1,192	0.00%
2022/03/10	1	84.00	1	84.59	84.00	0	1,197	0.00%
2022/03/09	1.3	82.61	0	0.00	82.60	1.3	1,204	0.11%
2022/03/08	0.1	82.11	0	0.00	81.50	0.1	1,217	0.01%
2022/03/07	2.2	86.04	0	0.00	84.80	2.2	1,223	0.18%
2022/03/04	0.2	90.07	6	90.30	89.70	-5.8	1,230	-0.47%
2022/03/03	0.1	90.50	2	90.80	90.30	-1.9	1,261	-0.15%
2022/03/02	0.1	90.50	1	90.40	90.90	-0.9	1,294	-0.07%
2022/03/01	5	91.00	0.1	91.60	90.30	5	1,302	0.38%
2022/02/24	0.2	87.63	10	85.80	86.10	-9.9	1,343	-0.73%
2022/02/23	6	89.80	8	90.19	89.70	-2	1,352	-0.15%
2022/02/22	13	90.19	3.3	88.84	90.00	9.7	1,400	0.69%
2022/02/21	3.2	89.50	1	89.98	89.50	2.2	1,458	0.15%
2022/02/18	2.1	85.57	4	86.30	85.00	-1.9	1,493	-0.13%
2022/02/17	2	84.45	3	85.23	84.40	-1	1,617	-0.06%
2022/02/16	1	84.21	2	84.65	84.30	-1	1,725	-0.06%
2022/02/15	2	83.80	2	84.45	83.50	0	1,840	0.00%
2022/02/14	4.3	83.94	21	84.08	83.50	-16.7	1,885	-0.89%
2022/02/11	1	85.60	2	86.25	86.20	-1	1,912	-0.05%
2022/02/10	0.1	86.60	1	86.10	86.30	-0.9	1,994	-0.05%
2022/02/09	0.2	86.99	2	86.80	87.30	-1.8	2,054	-0.09%
2022/02/08	2	85.85	1	86.10	86.10	1	2,113	0.05%
2022/02/07	0	0.00	1	85.30	85.70	-1	2,226	-0.04%
2022/01/26	1.1	82.99	3	82.87	82.10	-2	2,318	-0.08%
2022/01/25	1	83.80	3	84.13	83.80	-2	2,561	-0.08%
2022/01/24	1	80.65	0	0.00	83.20	1	2,724	0.04%
2022/01/21	2	85.23	0	0.00	83.50	2	2,842	0.07%
2022/01/20	3	86.17	10	85.74	86.70	-7	2,979	-0.23%
2022/01/19	2.2	87.18	0	0.00	86.70	2.2	3,149	0.07%
2022/01/18	3	88.43	2	88.50	88.00	1	3,516	0.03%
2022/01/17	0.1	87.60	0	0.00	88.30	0.1	3,686	0.00%
2022/01/14	2.1	86.50	2	85.80	86.30	0.1	3,773	0.00%
2022/01/13	2.4	87.32	1	87.30	87.00	1.4	3,974	0.04%
2022/01/12	1.1	88.04	10	87.80	87.30	-8.9	4,288	-0.21%
2022/01/11	0.2	89.12	1	88.22	88.00	-0.8	4,422	-0.02%
2022/01/10	1	89.00	6	89.22	89.00	-5	4,449	-0.11%
2022/01/07	6.1	89.22	0.1	90.10	89.60	6	4,486	0.13%
2022/01/06	2	91.95	10	92.20	91.10	-8	4,484	-0.18%
2022/01/05	0.4	90.94	8	91.13	90.80	-7.6	4,490	-0.17%
2022/01/04	0.1	91.90	1	91.80	91.70	-1	4,498	-0.02%
2022/01/03	4.3	91.40	1.1	91.31	91.10	3.2	4,527	0.07%
2021/12/30	0.1	91.70	0	0.00	91.70	0.1	4,579	0.00%
2021/12/29	2.1	91.71	0	0.00	92.00	2.1	4,599	0.05%
2021/12/28	0	0.00	3	93.10	92.50	-3	4,630	-0.07%
2021/12/27	17.1	92.79	3	92.27	92.10	14.1	4,659	0.30%
2021/12/24	6.2	94.11	1	94.10	93.00	5.2	4,689	0.11%
2021/12/23	31	94.72	4	93.98	95.10	27	4,678	0.58%
2021/12/21	2.1	90.90	0	91.50	91.50	2.1	4,693	0.04%
2021/12/20	0.1	91.50	7.1	92.02	91.20	-7	4,752	-0.15%
2021/12/17	7	92.30	1	92.40	92.20	6	4,817	0.12%
2021/12/16	3	93.50	2	93.75	93.80	1	4,912	0.02%
2021/12/15	7	91.50	2	91.55	91.80	5	4,935	0.10%
2021/12/14	8.6	91.30	3	91.57	89.60	5.6	4,994	0.11%
2021/12/13	3	93.90	0	0.00	93.80	3	4,989	0.06%
2021/12/10	12.2	92.96	2	93.50	93.40	10.2	4,993	0.20%
2021/12/09	2.1	93.67	2.1	93.65	93.00	0.1	5,006	0.00%
2021/12/08	0	0.00	1.1	92.87	92.70	-1.1	5,022	-0.02%
2021/12/07	2	93.20	1	93.50	92.50	1	5,033	0.02%
2021/12/06	1	92.90	1	93.50	92.90	0	5,059	0.00%
2021/12/03	1.1	92.43	0.1	93.30	92.50	1	5,158	0.02%
2021/12/02	1.2	93.02	0	0.00	92.00	1.2	5,330	0.02%
2021/12/01	3.1	92.11	2.4	93.15	93.70	0.7	5,527	0.01%
2021/11/30	1	92.20	0	0.00	93.30	1	5,552	0.02%
2021/11/29	2.6	89.77	1	89.80	91.80	1.6	5,632	0.03%
2021/11/26	2.1	91.24	4.1	91.33	91.10	-2	5,643	-0.03%
2021/11/25	3.1	93.78	6	93.60	93.60	-2.9	5,682	-0.05%
2021/11/24	5.2	93.36	13	93.25	93.60	-7.9	5,749	-0.14%
2021/11/23	6.3	94.93	0	96.50	94.50	6.2	5,933	0.11%
2021/11/22	8.1	97.00	27	97.11	96.40	-18.9	6,085	-0.31%
2021/11/19	36.3	98.35	10	98.69	97.60	26.3	6,495	0.40%
2021/11/18	12.2	100.10	29.4	99.78	99.90	-17.2	6,829	-0.25%
2021/11/17	13	98.74	13.2	99.44	98.30	-0.2	6,955	0.00%
2021/11/16	40.2	100.33	16.5	98.85	97.60	23.7	6,985	0.34%
2021/11/15	16.3	98.65	12	98.93	100.50	4.3	6,924	0.06%
2021/11/12	6.1	97.43	21	97.88	97.40	-14.9	6,955	-0.21%
2021/11/11	6.3	95.53	2	94.55	94.20	4.3	6,996	0.06%
2021/11/10	4.4	95.34	2	95.00	95.50	2.4	7,004	0.03%
2021/11/09	3.1	97.10	12	96.86	96.40	-9	7,025	-0.13%
2021/11/08	7	94.84	0	0.00	94.10	7	6,991	0.10%
2021/11/05	8	96.40	8	95.35	96.00	0	6,994	0.00%
2021/11/04	23.1	97.90	27	99.84	96.40	-3.9	6,983	-0.06%
2021/11/03	14.1	98.06	11	98.03	97.60	3.1	7,054	0.04%
2021/11/02	40.3	99.04	48.6	99.00	98.20	-8.3	7,103	-0.12%
2021/11/01	22.1	98.90	23.7	99.41	101.50	-1.6	6,882	-0.02%
2021/10/29	10.6	96.42	16.2	95.98	96.90	-5.6	6,737	-0.08%
2021/10/28	26.4	94.58	8.1	95.05	94.20	18.4	6,634	0.28%
2021/10/27	29.2	98.47	15	98.28	97.50	14.2	6,530	0.22%
2021/10/26	44.2	100.16	45.8	100.25	97.80	-1.7	6,410	-0.03%
2021/10/25	29	98.28	33	98.15	98.40	-4	6,101	-0.07%
2021/10/22	5	94.44	10.2	94.96	95.90	-5.2	6,001	-0.09%
2021/10/21	59	96.43	43.2	94.65	94.90	15.8	5,997	0.26%
2021/10/20	101.5	97.68	97	97.02	96.60	4.5	5,837	0.08%	大買/
2021/10/19	20	92.34	23.1	93.34	93.00	-3	5,619	-0.05%
2021/10/18	2	88.70	10	89.05	88.80	-8	5,620	-0.14%
2021/10/15	4	88.37	11	89.43	88.20	-7	5,723	-0.12%
2021/10/14	1	84.10	3	85.07	85.50	-2	5,783	-0.03%
2021/10/13	12	86.56	9.1	88.60	85.00	3	5,824	0.05%
2021/10/12	2	88.25	6	88.95	87.70	-4	5,902	-0.07%
2021/10/08	21.1	90.11	8	90.21	89.70	13.1	5,993	0.22%
2021/10/07	8	88.64	24	88.89	89.70	-16	6,080	-0.26%
2021/10/06	6	85.20	15	85.69	84.80	-9	6,403	-0.14%
2021/10/05	6.1	83.12	10	83.27	84.50	-3.9	6,616	-0.06%
2021/10/04	7.1	83.38	11.3	82.84	82.00	-4.2	6,680	-0.06%
2021/10/01	12.1	84.61	10	84.42	84.00	2.1	6,721	0.03%
2021/09/30	7	87.51	7	87.30	87.80	0	6,777	0.00%
2021/09/29	7	86.79	1	86.20	86.40	6	6,924	0.09%
2021/09/28	10	89.68	1	89.90	88.80	9	7,025	0.13%
2021/09/27	6	91.42	4.1	91.01	90.10	2	7,113	0.03%
2021/09/24	10	93.63	5	92.84	92.90	5	7,127	0.07%
2021/09/23	9	93.49	19.6	92.63	93.50	-10.6	7,123	-0.15%
2021/09/22	5	88.60	4.2	88.83	89.30	0.8	7,123	0.01%
2021/09/17	4	89.23	15.2	89.34	90.30	-11.1	7,204	-0.15%
2021/09/16	3	87.49	8	86.74	86.10	-5	7,370	-0.07%
2021/09/15	1	85.81	1	85.70	85.60	0	7,477	0.00%
2021/09/14	11	87.35	5	86.82	86.60	6	7,623	0.08%
2021/09/13	8	87.37	5	87.44	86.60	3	7,790	0.04%
2021/09/10	7.2	88.10	10.5	88.39	88.30	-3.3	7,963	-0.04%
2021/09/09	10	88.71	10.3	88.40	88.90	-0.3	8,255	0.00%
2021/09/08	30.6	89.47	75	88.56	87.30	-44.4	8,338	-0.53%
2021/09/07	44.1	92.35	25.1	92.06	91.20	19	8,332	0.23%
2021/09/06	39.1	97.62	46	97.82	97.50	-6.9	8,250	-0.08%
2021/09/03	21	93.85	2	94.05	93.50	19	8,082	0.24%
2021/09/02	31.4	94.00	14	93.73	92.60	17.4	8,057	0.22%
2021/09/01	21.3	95.81	11	95.95	96.00	10.3	7,982	0.13%
2021/08/31	30	97.65	6.2	96.52	96.30	23.9	7,992	0.30%
2021/08/30	17	98.42	14	97.31	97.00	3	8,003	0.04%
2021/08/27	36.4	99.40	19.2	99.32	97.50	17.2	7,950	0.22%
2021/08/26	20.1	101.75	21	101.88	103.00	-0.9	7,750	-0.01%
2021/08/25	92.1	103.83	118.2	104.81	104.00	-26.1	7,591	-0.34%	大賣/
2021/08/24	68.2	101.44	54.5	100.36	102.50	13.7	7,200	0.19%
2021/08/23	23.1	94.89	37	94.93	98.00	-13.9	6,866	-0.20%
2021/08/20	14	89.69	13.7	90.02	92.50	0.3	6,756	0.00%
2021/08/19	17	90.49	19.1	90.61	87.50	-2.1	6,756	-0.03%
2021/08/18	13	87.16	12	88.08	91.70	1	6,884	0.01%
2021/08/17	12	89.19	21.5	88.80	87.90	-9.5	6,778	-0.14%
2021/08/16	6.2	86.11	1.1	85.56	84.80	5.1	6,644	0.08%
2021/08/13	12.1	90.00	3	89.80	88.60	9.1	6,632	0.14%
2021/08/12	2.1	89.21	6	90.95	92.00	-3.9	6,606	-0.06%
2021/08/11	6	89.68	5	90.00	89.20	1	6,589	0.02%
2021/08/10	23	91.23	25.3	91.60	91.10	-2.3	6,560	-0.04%
2021/08/09	35.2	94.99	44.3	93.54	92.40	-9.2	6,582	-0.14%
2021/08/06	26.1	93.54	13.9	93.52	91.80	12.2	6,442	0.19%
2021/08/05	0.1	90.60	0.1	91.00	90.20	-0.1	6,356	0.00%
2021/08/04	2	91.10	2	91.20	91.10	0	6,427	0.00%
2021/08/03	2.6	92.31	53	92.09	92.10	-50.4	6,468	-0.78%
2021/08/02	2.1	91.48	4	92.23	92.70	-1.9	6,484	-0.03%
2021/07/30	4.6	91.97	25	90.50	89.80	-20.4	6,495	-0.31%
2021/07/29	4	91.38	5	91.58	92.60	-1	6,491	-0.02%
2021/07/28	39	86.90	13	86.95	88.70	26	6,481	0.40%
2021/07/27	44	90.56	5.3	92.81	90.30	38.8	6,507	0.60%
2021/07/26	3.1	92.62	0	0.00	93.00	3.1	6,493	0.05%
2021/07/23	17.1	93.77	17.2	92.62	92.50	-0.1	6,524	0.00%
2021/07/22	18.3	92.29	17.5	92.23	94.20	0.8	6,497	0.01%
2021/07/21	7.1	89.92	111.2	88.20	90.50	-104.1	6,443	-1.62%	大賣/鉅額交易
2021/07/20	6	87.20	9.1	88.89	86.70	-3.1	6,462	-0.05%
2021/07/19	2	89.75	4.4	90.84	90.30	-2.4	6,465	-0.04%
2021/07/16	21.5	90.76	17	90.46	90.20	4.5	6,516	0.07%
2021/07/15	8.3	89.67	9.1	88.00	91.70	-0.8	6,505	-0.01%
2021/07/14	20.6	89.64	8.2	89.19	88.20	12.5	6,499	0.19%
2021/07/13	55.2	97.80	59.3	95.42	93.50	-4.1	6,591	-0.06%
2021/07/12	32.1	93.67	26.1	94.69	97.90	6	6,350	0.10%
2021/07/09	26	89.82	8	89.60	89.00	18	6,326	0.28%
2021/07/08	9	89.18	2.2	88.96	89.00	6.8	6,355	0.11%
2021/07/07	10	88.01	8.1	88.38	87.30	2	6,379	0.03%
2021/07/06	10	88.79	18	87.92	88.80	-8	6,515	-0.12%
2021/07/05	30.1	85.99	20.5	86.90	87.80	9.6	6,438	0.15%
2021/07/02	4.1	84.22	16	86.14	86.20	-11.9	6,500	-0.18%
2021/07/01	5.1	84.27	8	82.58	81.50	-2.9	6,690	-0.04%
2021/06/30	12	85.39	12	83.27	83.20	0	6,737	0.00%
2021/06/29	17	84.12	17.1	84.33	84.00	-0.1	6,752	0.00%
2021/06/28	16.1	88.07	22.1	87.01	85.50	-6	6,672	-0.09%
2021/06/25	28	88.38	33	88.24	86.60	-5	6,619	-0.08%
2021/06/24	21.1	85.27	9	85.84	85.40	12.1	6,408	0.19%
2021/06/23	20.1	83.61	15.1	82.96	85.20	5	6,305	0.08%
2021/06/22	10.7	82.69	7.5	83.50	81.80	3.3	6,205	0.05%
2021/06/21	15.5	81.64	10	82.22	83.50	5.5	6,049	0.09%
2021/06/18	30.1	81.21	28	81.31	81.50	2.1	5,942	0.03%
2021/06/17	22	79.20	19	78.29	77.80	3	5,761	0.05%
2021/06/16	4.1	77.02	3	77.07	76.90	1.1	5,735	0.02%
2021/06/15	15	77.03	13	77.18	77.50	2	5,772	0.03%
2021/06/11	2	74.40	13.2	74.35	74.70	-11.2	5,727	-0.20%
2021/06/10	22	73.45	0	0.00	73.30	22	5,872	0.37%
2021/06/09	66	73.73	3	73.77	73.20	63	5,870	1.07%
2021/06/08	4	76.04	7	75.11	74.60	-3	5,857	-0.05%
2021/06/07	6	75.75	1	74.00	76.30	5	5,820	0.09%
2021/06/04	7	74.23	3	73.40	72.10	4	5,741	0.07%
2021/06/03	0	0.00	3.1	74.10	73.90	-3.1	5,719	-0.05%
2021/06/02	1	73.30	0	0.00	74.20	1	5,706	0.02%
2021/06/01	3	74.57	5	74.56	74.90	-2	5,666	-0.04%
2021/05/31	14	74.21	17	73.55	74.20	-3	5,624	-0.05%
2021/05/28	20	73.17	9.1	72.38	72.60	11	5,546	0.20%
2021/05/27	10.1	70.22	5	70.70	69.80	5.1	5,451	0.09%
2021/05/26	70	69.79	63	68.27	67.80	7	5,361	0.13%
2021/05/25	1	66.60	21	67.02	66.60	-20	5,177	-0.39%
2021/05/24	1	64.20	0	0.00	65.00	1	5,199	0.02%
2021/05/21	1	64.30	0	0.00	64.00	1	5,230	0.02%
2021/05/20	1	64.10	0	0.00	61.40	1	5,361	0.02%
2021/05/19	23	61.96	3	62.20	63.10	20	5,430	0.37%
2021/05/18	5	59.60	6	60.85	63.00	-1	5,490	-0.02%
2021/05/17	0	57.40	3	57.93	57.60	-3	5,559	-0.05%
2021/05/14	1	62.70	0.1	63.40	62.50	1	5,520	0.02%
2021/05/13	3	65.20	3	64.70	64.00	0	5,491	0.00%
2021/05/12	1	67.40	5	66.65	66.10	-4	5,467	-0.07%
2021/05/11	0	0.00	2.1	71.77	68.10	-2.1	5,427	-0.04%
2021/05/10	4	73.28	0	0.00	72.00	4	5,421	0.07%
2021/05/07	1	74.60	0	0.00	74.90	1	5,478	0.02%
2021/05/06	1	71.90	1	72.20	72.30	0	5,521	0.00%
2021/05/05	4	73.35	6	72.27	71.10	-2	5,611	-0.04%
2021/05/04	3	71.07	7	70.76	71.80	-4	5,767	-0.07%
2021/05/03	1	74.00	15	74.68	74.20	-14	5,790	-0.24%
2021/04/29	26.2	77.33	120	76.09	75.70	-93.8	5,855	-1.60%	大賣/
2021/04/28	33	76.94	2	77.25	78.50	31	5,973	0.52%
2021/04/27	11	77.58	6	77.40	77.20	5	6,263	0.08%
2021/04/26	22.1	78.57	7	78.61	78.90	15.1	6,979	0.22%
2021/04/23	9	75.79	6	76.65	77.50	3	7,193	0.04%
2021/04/22	6	75.67	20	75.33	73.10	-14	7,253	-0.19%
2021/04/21	14.1	77.63	13	77.65	76.50	1.1	7,164	0.01%
2021/04/20	7	76.43	9	77.31	77.70	-2	7,088	-0.03%
2021/04/19	8.5	76.03	13	76.12	76.40	-4.5	7,014	-0.06%
2021/04/16	10	72.79	17	73.41	74.40	-7	6,815	-0.10%
2021/04/15	23	72.85	19	72.78	71.90	4	6,707	0.06%
2021/04/14	33	69.03	17.4	68.94	70.30	15.7	6,525	0.24%
2021/04/13	20	70.15	11	69.92	69.50	9	6,467	0.14%
2021/04/12	18.1	71.30	14.7	72.38	71.00	3.3	6,414	0.05%
2021/04/09	12.2	68.30	14.1	68.97	67.90	-1.9	6,332	-0.03%
2021/04/08	26.3	69.88	21.1	69.18	69.00	5.2	6,434	0.08%
2021/04/07	30.1	68.91	7	68.04	67.20	23.1	6,355	0.36%
2021/04/06	0	0.00	5.7	65.84	66.50	-5.7	6,081	-0.09%
2021/04/01	1.5	60.82	4	60.68	60.50	-2.6	6,100	-0.04%
2021/03/31	1	60.20	8	59.83	59.50	-7	6,154	-0.11%
2021/03/30	0	0.00	2	60.95	60.30	-2	6,138	-0.03%
2021/03/29	3	59.53	1.1	59.70	59.60	2	6,071	0.03%
2021/03/26	0	0.00	1	59.20	59.40	-1	6,038	-0.02%
2021/03/25	1	59.40	0	0.00	58.80	1	6,013	0.02%
2021/03/24	1.2	58.22	13	58.78	58.60	-11.8	5,953	-0.20%
2021/03/23	7	58.74	5	58.90	58.20	2	5,917	0.03%
2021/03/22	16	61.05	15.1	60.98	60.20	0.9	5,817	0.02%
2021/03/19	3	59.87	5	60.04	60.10	-2	5,686	-0.04%
2021/03/18	2	59.70	40	59.42	60.60	-38	5,595	-0.68%
2021/03/17	2.1	57.84	4	58.25	58.20	-1.9	5,471	-0.04%
2021/03/16	20	58.38	30.1	58.67	58.80	-10.1	5,433	-0.19%
2021/03/15	1	55.10	2	55.55	56.10	-1	5,270	-0.02%
2021/03/12	8	55.49	2	55.40	55.20	6	5,273	0.11%
2021/03/11	12	55.19	8	54.88	55.60	4	5,259	0.08%
2021/03/10	1	55.00	0	0.00	53.90	1	5,240	0.02%
2021/03/09	0	0.00	1.1	53.01	53.40	-1.1	5,250	-0.02%
2021/03/08	2	54.75	0	0.00	53.90	2	5,248	0.04%
2021/03/05	1	53.70	1	54.40	54.60	0	5,248	0.00%
2021/03/04	4	54.33	0	54.20	54.10	4	5,258	0.08%
2021/03/03	1	54.80	5.1	54.74	54.90	-4.1	5,271	-0.08%
2021/03/02	5	54.12	2	55.10	54.00	3	5,294	0.06%
2021/02/26	0.1	55.50	2.1	55.54	55.50	-2	5,296	-0.04%
2021/02/25	9	56.22	32.4	55.70	56.00	-23.4	5,309	-0.44%
2021/02/24	6	56.27	2.2	56.03	55.50	3.8	5,348	0.07%
2021/02/23	6.1	57.55	8	57.74	57.00	-2	5,341	-0.04%
2021/02/22	18.1	59.02	19	59.27	58.80	-0.9	5,289	-0.02%
2021/02/19	23	55.80	5	57.34	57.40	18	5,130	0.35%
2021/02/18	44	55.95	5	56.16	56.20	39	5,046	0.77%
2021/02/17	18	54.02	14	53.58	55.30	4	4,964	0.08%
2021/02/05	12.1	50.88	1	50.40	50.30	11.1	4,860	0.23%
2021/02/04	2	50.95	0	0.00	50.90	2	4,831	0.04%
2021/02/03	1	52.40	21	52.05	51.40	-20	4,841	-0.41%
2021/02/02	3	52.03	6.6	52.18	52.70	-3.6	4,888	-0.07%
2021/02/01	13.1	51.05	7.1	50.80	51.00	6	4,848	0.12%
2021/01/29	20	54.19	31.1	53.98	53.00	-11.1	4,785	-0.23%
2021/01/28	25.1	55.98	14	57.19	55.60	11.1	4,688	0.24%
2021/01/27	27.1	56.47	73	56.93	56.80	-46	4,582	-1.00%
2021/01/26	60	56.17	38	56.29	55.30	22	4,442	0.50%
2021/01/25	60.9	56.30	26.2	56.16	55.00	34.7	4,231	0.82%
2021/01/22	15.1	55.47	5	56.94	57.40	10.1	4,107	0.25%
2021/01/21	62.1	57.36	82	57.15	56.10	-19.9	3,967	-0.50%
2021/01/20	58.2	58.51	19.1	59.55	58.10	39.1	3,767	1.04%
2021/01/19	74.8	60.69	60.1	60.95	59.30	14.8	3,400	0.43%
2021/01/18	39	56.51	26	57.05	57.20	13	2,591	0.50%
2021/01/15	5.1	52.00	8	52.00	52.00	-3	2,213	-0.13%
2021/01/14	1	47.35	0	0.00	47.35	1	2,041	0.05%
2021/01/13	1	46.00	2	47.30	46.55	-1	2,016	-0.05%
2021/01/12	1.1	47.26	0	0.00	46.05	1.1	1,997	0.05%
2021/01/11	1.2	47.29	1	47.80	47.70	0.2	1,964	0.01%
2021/01/08	3	46.58	1	46.85	46.50	2	1,946	0.10%
2021/01/07	2	48.00	0	0.00	47.55	2	1,912	0.10%
2021/01/06	1	47.50	7	47.69	47.00	-6	1,872	-0.32%
2021/01/05	28	49.20	28	48.84	48.70	0	1,799	0.00%
2021/01/04	15	50.35	18	50.26	49.40	-3	1,749	-0.17%
2020/12/31	17	48.59	8	48.79	49.15	9	1,599	0.56%
2020/12/30	10	47.11	14	46.55	47.20	-4	1,403	-0.28%
2020/12/29	4	45.71	4	45.76	45.00	0	1,275	0.00%
2020/12/28	5	46.59	15	46.07	45.90	-10	1,235	-0.81%
2020/12/25	43	44.98	35	45.69	46.70	8	1,091	0.73%
2020/12/24	0	0.00	1	42.25	42.65	-1	952	-0.10%
2020/12/23	0	0.00	1	41.15	41.35	-1	941	-0.11%
2020/12/21	2	41.80	0	0.00	41.75	2	954	0.21%
2020/12/18	3	42.17	2	41.95	41.95	1	953	0.10%
2020/12/14	1.1	43.07	0	0.00	43.05	1.1	957	0.11%
2020/12/11	0	0.00	2	42.20	42.70	-2	964	-0.21%
2020/12/10	0.1	43.85	1	43.65	43.00	-0.9	960	-0.09%
2020/12/09	2	43.80	1	44.00	44.50	1	939	0.11%
2020/12/08	0	0.00	7	43.67	43.80	-7	918	-0.76%
2020/12/07	1	43.40	0	0.00	43.20	1	896	0.11%
2020/12/04	6	43.42	1	43.30	43.30	5	892	0.56%
2020/12/03	3	43.73	5	43.95	43.40	-2	891	-0.22%
2020/12/02	0	43.75	6	43.45	43.35	-6	900	-0.66%
2020/11/27	3	43.07	0	0.00	43.15	3	900	0.33%
2020/11/26	2	43.80	0	0.00	43.15	2	994	0.20%
2020/11/25	0	0.00	1	43.20	43.45	-1	1,008	-0.10%
2020/11/24	13	43.33	7	43.41	43.25	6	980	0.61%
2020/11/23	7	43.52	19	43.79	43.55	-12	949	-1.26%
2020/11/20	5	43.10	1	42.65	42.60	4	878	0.46%
2020/11/18	1	41.70	1	42.20	41.70	0	838	0.00%
2020/11/17	0	0.00	2	41.75	41.60	-2	831	-0.24%
2020/11/16	1	41.35	2	41.75	41.00	-1	844	-0.12%
2020/11/13	0	0.00	1	40.80	41.40	-1	848	-0.12%
2020/11/12	2	41.03	1	41.25	41.20	1	848	0.12%
2020/11/11	13	41.34	1	41.00	41.50	12	845	1.42%
2020/11/10	4	42.08	9	42.06	41.70	-5	818	-0.61%
2020/11/09	0	0.00	1	40.15	40.25	-1	737	-0.14%
2020/11/06	1	39.15	0	0.00	38.75	1	720	0.14%
2020/10/29	1	37.70	0	0.00	38.10	1	842	0.12%
2020/10/28	1	38.40	0	0.00	38.40	1	842	0.12%
2020/10/20	0	0.00	8	39.13	39.10	-8	909	-0.88%
2020/10/19	2	39.40	0	0.00	39.40	2	918	0.22%
2020/10/16	6	39.05	0	0.00	38.80	6	923	0.65%
2020/10/15	1	38.60	0	0.00	38.65	1	922	0.11%
2020/10/14	1	38.60	0	0.00	38.60	1	928	0.11%
2020/10/05	1	39.20	0	0.00	39.20	1	1,012	0.10%
2020/09/30	1	39.40	0	0.00	39.20	1	1,052	0.10%
2020/09/25	6	38.90	1	38.60	38.60	5	1,232	0.41%
2020/09/24	3	39.62	0	0.00	39.55	3	1,251	0.24%
2020/09/23	1	40.40	0	0.00	40.50	1	1,391	0.07%
2020/09/22	1	41.20	1	40.75	41.05	0	1,516	0.00%
2020/09/21	0	0.00	3	42.58	42.15	-3	1,517	-0.20%
2020/09/18	0	0.00	1	42.15	42.20	-1	1,514	-0.07%
2020/09/16	4	42.35	1	42.40	42.05	3	1,518	0.20%
2020/09/15	1	41.60	0	0.00	41.90	1	1,510	0.07%
2020/09/11	1	40.20	4	40.39	40.10	-3	1,513	-0.20%
2020/09/07	1	42.25	1	42.20	41.70	0	1,561	0.00%
2020/09/04	0	0.00	1	41.05	41.05	-1	1,547	-0.06%
2020/09/03	1	41.35	0	0.00	41.30	1	1,547	0.06%
2020/09/02	4	42.01	0	0.00	41.90	4	1,563	0.26%
2020/09/01	7	44.18	18	43.66	42.85	-11	1,551	-0.71%
2020/08/31	0	0.00	7	43.00	43.60	-7	1,445	-0.48%
2020/08/28	0	0.00	2	41.50	41.15	-2	1,405	-0.14%
2020/08/27	0	0.00	3	41.45	41.10	-3	1,413	-0.21%
2020/08/21	2	39.23	0	0.00	39.70	2	1,542	0.13%
2020/08/20	2	38.93	0	0.00	38.10	2	1,592	0.13%
2020/08/19	1	41.00	0	0.00	40.60	1	1,577	0.06%
2020/08/14	0	0.00	1	40.05	39.95	-1	1,578	-0.06%
2020/08/12	1	39.70	2	39.60	40.05	-1	1,591	-0.06%
2020/08/11	6	39.74	3	39.65	39.70	3	1,593	0.19%
2020/08/10	4	39.61	0	0.00	39.60	4	1,598	0.25%
2020/08/05	4	41.30	0	0.00	41.45	4	1,529	0.26%
2020/08/04	3	41.57	0	0.00	41.45	3	1,539	0.19%
2020/08/03	0	0.00	1	41.65	41.20	-1	1,569	-0.06%
2020/07/30	1	42.10	0	0.00	42.25	1	1,570	0.06%
2020/07/28	1	39.70	0	0.00	39.30	1	1,558	0.06%
2020/07/27	0	0.00	80	40.84	40.50	-80	1,556	-5.14%
2020/07/24	1	42.70	0	0.00	41.85	1	1,547	0.06%
2020/07/17	2	43.80	0	0.00	43.25	2	1,528	0.13%
2020/07/16	5	44.55	1	44.65	44.40	4	1,527	0.26%
2020/07/14	5	45.35	3	45.92	45.50	2	1,556	0.13%
2020/07/10	2	44.45	0	0.00	44.80	2	1,598	0.13%
2020/07/09	2	46.98	0	0.00	46.35	2	1,572	0.13%
2020/07/08	12	47.32	15	47.30	47.65	-3	1,532	-0.20%
2020/07/07	22	44.95	0	0.00	44.90	22	1,417	1.55%
2020/07/06	23	45.27	2	45.45	45.45	21	1,390	1.51%
2020/07/03	2	45.85	1	45.35	44.80	1	1,365	0.07%
2020/07/02	41	45.73	11	46.16	45.50	30	1,349	2.22%
2020/07/01	4	44.98	5	45.43	45.80	-1	1,203	-0.08%
2020/06/29	1	40.80	0	0.00	40.65	1	1,080	0.09%
2020/06/19	0	0.00	1	42.40	42.35	-1	1,120	-0.09%
2020/06/18	1	41.90	0	0.00	41.90	1	1,126	0.09%
2020/06/17	2	42.10	1	42.15	42.20	1	1,125	0.09%
2020/06/16	1	41.60	15	42.92	42.45	-14	1,120	-1.25%
2020/06/15	2	40.38	0	0.00	39.80	2	1,096	0.18%
2020/06/12	4	39.69	1	39.95	40.30	3	1,098	0.27%
2020/06/11	0	0.00	1	41.20	40.95	-1	1,095	-0.09%
2020/06/10	3	41.90	0	0.00	42.00	3	1,088	0.28%
2020/06/09	1	42.55	0	0.00	42.05	1	1,108	0.09%
2020/06/08	0	0.00	1	42.15	41.85	-1	1,092	-0.09%
2020/06/05	2	42.18	0	0.00	41.90	2	1,081	0.18%
2020/06/03	1	41.05	2	41.50	41.85	-1	1,058	-0.09%
2020/06/02	0	0.00	2	41.25	40.85	-2	1,047	-0.19%
2020/05/29	1	41.20	2	41.45	41.55	-1	1,022	-0.10%
2020/05/28	7	43.81	6	42.92	41.55	1	1,015	0.10%
2020/05/22	0	0.00	1	39.55	39.50	-1	829	-0.12%
2020/05/20	0	0.00	3	38.85	39.00	-3	810	-0.37%
2020/05/19	0	0.00	1	37.80	38.20	-1	799	-0.13%
2020/05/18	2	37.25	1	37.70	37.30	1	793	0.13%
2020/05/15	2	39.05	0	0.00	38.35	2	785	0.25%
2020/05/11	0	0.00	6	39.62	39.30	-6	743	-0.81%
2020/05/08	2	39.70	2	39.05	39.00	0	726	0.00%
2020/05/07	0	0.00	1	38.35	38.25	-1	697	-0.14%
2020/05/05	5	37.94	0	0.00	37.75	5	698	0.72%
2020/04/30	10	38.40	0	0.00	38.35	10	702	1.42%
2020/04/17	2	38.28	3	38.10	37.50	-1	727	-0.14%
2020/04/16	0	0.00	2	35.73	38.00	-2	692	-0.29%
2020/04/15	1	34.35	1	34.90	34.95	0	635	0.00%
2020/04/09	6	32.48	0	0.00	32.60	6	658	0.91%
2020/04/07	0	0.00	2	31.45	32.20	-2	697	-0.29%
2020/04/06	4	30.00	2	30.03	30.00	2	742	0.27%
2020/03/31	0	0.00	2	30.10	30.75	-2	749	-0.27%
2020/03/30	3	28.95	0	0.00	29.10	3	758	0.40%
2020/03/27	2	29.95	0	0.00	29.75	2	760	0.26%
2020/03/25	4	29.14	2	29.05	28.70	2	743	0.27%
2020/03/19	1	27.90	3	27.90	28.30	-2	815	-0.25%
2020/03/18	1	31.60	0	0.00	31.00	1	801	0.12%
2020/03/17	0	0.00	1	32.05	32.00	-1	807	-0.12%
2020/03/12	2	38.00	2	36.33	36.35	0	776	0.00%
2020/03/11	1	39.55	2	40.00	39.10	-1	764	-0.13%
2020/03/10	2	38.83	0	0.00	39.70	2	763	0.26%
2020/03/09	1	39.90	0	0.00	39.80	1	772	0.13%
2020/03/03	1	41.30	0	0.00	40.95	1	865	0.12%
2020/03/02	1	39.00	1	40.05	40.30	0	883	0.00%
2020/02/27	2	41.45	0	0.00	40.60	2	879	0.23%
2020/02/25	1	42.10	1	42.35	42.40	0	876	0.00%
2020/02/24	2	42.70	0	0.00	42.60	2	877	0.23%
2020/02/12	0	0.00	1	43.60	43.50	-1	954	-0.10%
2020/02/07	1	43.50	0	0.00	42.80	1	1,007	0.10%
2020/02/03	3	42.23	0	0.00	42.55	3	1,109	0.27%
2020/01/31	1	45.05	1	44.65	44.85	0	1,149	0.00%
2020/01/30	1	45.50	2	45.60	44.65	-1	1,174	-0.09%
2020/01/20	0	0.00	1	49.50	49.45	-1	1,191	-0.08%
2020/01/15	0	0.00	2	47.90	48.00	-2	1,309	-0.15%
2020/01/10	0	0.00	1	48.20	48.15	-1	1,538	-0.06%
2020/01/08	3	46.83	2	47.08	46.80	1	1,761	0.06%
2020/01/07	5	47.27	0	0.00	47.15	5	1,769	0.28%
2020/01/06	0	0.00	5	48.75	48.30	-5	1,806	-0.28%
2020/01/03	6	48.34	0	0.00	48.25	6	1,817	0.33%
2019/12/31	0	0.00	1	50.70	49.50	-1	1,829	-0.05%
2019/12/30	2	51.90	6	50.80	51.30	-4	1,827	-0.22%
2019/12/27	1	49.40	1	49.45	49.40	0	1,814	0.00%
2019/12/26	1	50.00	0	0.00	49.70	1	1,904	0.05%
2019/12/24	0	0.00	2	49.33	49.50	-2	1,998	-0.10%
2019/12/20	0	0.00	1	49.65	49.40	-1	2,007	-0.05%
2019/12/17	9	49.64	1	49.45	49.65	8	1,973	0.41%
2019/12/11	1	46.05	0	0.00	45.90	1	1,887	0.05%
2019/12/09	1	47.00	1	47.15	46.90	0	1,880	0.00%
2019/12/02	3	46.52	2	46.85	46.25	1	1,836	0.05%
2019/11/29	1	47.70	2	48.90	47.70	-1	1,801	-0.06%
2019/11/27	4	49.41	0	0.00	49.70	4	1,755	0.23%
2019/11/19	0	0.00	0.2	47.80	47.70	-0.2	1,724	-0.01%
2019/11/08	0	0.00	1	49.20	49.00	-1	1,647	-0.06%
2019/11/07	8	49.94	8	49.74	48.30	0	1,637	0.00%
2019/11/06	10	50.30	10	50.04	49.90	0	1,603	0.00%
2019/11/05	0	0.00	2	50.10	50.00	-2	1,584	-0.13%
2019/11/01	0	0.00	1	51.00	51.30	-1	1,553	-0.06%
2019/10/31	0.1	51.30	2	52.15	51.10	-1.9	1,542	-0.12%
2019/10/30	2	51.60	0	0.00	52.30	2	1,468	0.14%
2019/10/24	0	0.00	20	50.90	51.40	-20	1,297	-1.54%
2019/10/23	1	52.00	3	51.10	50.70	-2	1,269	-0.16%
2019/10/22	1	49.90	1	52.10	51.80	0	1,196	0.00%
2019/10/21	3	48.50	6	48.50	49.00	-3	1,023	-0.29%
2019/10/18	1	48.00	3	48.25	48.20	-2	992	-0.20%
2019/10/17	3	48.10	9	48.09	48.20	-6	963	-0.62%
2019/10/16	11	47.80	10	48.28	47.10	1	886	0.11%
2019/10/15	0	0.00	3	46.20	46.55	-3	735	-0.41%
2019/10/14	3	46.55	4	46.41	46.40	-1	722	-0.14%
2019/10/09	0	0.00	3	45.78	46.00	-3	677	-0.44%
2019/10/08	0	0.00	1	45.70	45.55	-1	664	-0.15%
2019/10/07	0	0.00	2	46.15	46.15	-2	652	-0.31%
2019/10/04	0.1	45.90	5	46.25	45.90	-4.9	648	-0.76%
2019/10/03	1	45.90	2	46.40	46.10	-1	645	-0.15%
2019/10/02	4	45.86	8	45.97	45.90	-4	602	-0.66%
2019/10/01	2	44.95	9	44.84	45.20	-7	506	-1.38%
2019/09/27	3	44.40	1	43.55	43.20	2	464	0.43%
2019/09/26	1	42.60	2	42.38	42.65	-1	416	-0.24%
2019/09/12	0	0.00	1	41.05	41.10	-1	435	-0.23%
2019/09/02	0	0.00	1	40.00	40.00	-1	437	-0.23%
2019/08/28	1	39.30	0	0.00	39.25	1	434	0.23%
2019/08/26	1	39.55	0	0.00	39.45	1	432	0.23%
2019/08/19	1	40.00	1	40.45	40.50	0	425	0.00%
2019/08/06	1	38.25	0	0.00	38.65	1	433	0.23%
2019/08/05	3	39.40	0	0.00	39.05	3	438	0.68%
2019/08/02	1	39.75	10	39.75	39.80	-9	442	-2.03%
2019/07/31	1	40.80	0	0.00	40.80	1	453	0.22%
2019/07/19	1	41.20	0	0.00	41.15	1	478	0.21%
2019/07/16	1	41.45	0	0.00	41.45	1	512	0.20%
2019/07/12	10	41.90	0	0.00	41.80	10	549	1.82%
2019/07/11	1	42.00	2	42.18	42.05	-1	631	-0.16%
2019/07/10	1	42.75	0	0.00	42.25	1	707	0.14%
2019/07/09	5	41.81	6	41.86	42.05	-1	697	-0.14%
2019/07/04	1	40.25	0	0.00	40.25	1	684	0.15%
2019/07/03	0	0.00	1	40.75	40.75	-1	676	-0.15%
2019/07/02	1	39.70	0	0.00	39.90	1	670	0.15%
2019/06/28	3	39.40	0	0.00	39.40	3	659	0.45%
2019/06/24	1	41.15	0	0.00	41.20	1	650	0.15%
2019/06/20	1	41.50	4	41.45	41.60	-3	673	-0.45%
2019/06/17	1	40.30	0	0.00	40.35	1	774	0.13%
2019/06/10	0	0.00	2	40.23	40.15	-2	855	-0.23%
2019/05/30	0	0.00	1	40.50	40.40	-1	901	-0.11%
2019/05/21	1	39.85	4	39.84	40.10	-3	1,092	-0.27%
2019/05/17	2	40.35	0	0.00	39.60	2	1,116	0.18%
2019/05/15	1	41.35	0	0.00	41.00	1	1,127	0.09%
2019/05/13	2	40.50	0	0.00	40.35	2	1,188	0.17%
2019/05/10	4	41.88	0	0.00	41.75	4	1,197	0.33%
2019/05/07	3	43.97	0	0.00	44.10	3	1,204	0.25%
2019/05/06	2	44.60	0	0.00	44.35	2	1,203	0.17%
2019/05/03	2	45.75	1	45.70	45.70	1	1,199	0.08%
2019/04/30	1	45.00	0	0.00	45.75	1	1,206	0.08%
2019/04/29	1	45.35	0	0.00	44.95	1	1,240	0.08%
2019/04/26	2	46.08	1	46.00	46.00	1	1,288	0.08%
2019/04/24	1	46.75	0	0.00	46.60	1	1,320	0.08%
2019/04/22	0	0.00	2	48.15	48.00	-2	1,391	-0.14%
2019/04/19	1	47.15	0	0.00	47.95	1	1,411	0.07%
2019/04/17	1	48.90	8	48.83	47.90	-7	1,381	-0.51%
2019/04/16	10	46.80	1	47.30	47.50	9	1,295	0.69%
2019/04/15	1	45.80	4	45.48	45.65	-3	1,216	-0.25%
2019/04/11	0	0.00	2	46.03	45.20	-2	1,215	-0.16%
2019/04/09	1	45.25	1	45.05	44.95	0	1,218	0.00%
2019/04/08	0	0.00	1	44.40	44.50	-1	1,218	-0.08%
2019/04/02	1	44.20	0	0.00	44.20	1	1,273	0.08%
2019/04/01	1	43.60	0	0.00	43.60	1	1,283	0.08%
2019/03/29	1	43.85	1	43.75	43.85	0	1,277	0.00%
2019/03/28	1	44.30	0	0.00	44.20	1	1,272	0.08%
2019/03/26	1	44.65	0	0.00	44.55	1	1,264	0.08%
2019/03/25	2	44.60	1	44.40	44.90	1	1,257	0.08%
2019/03/21	2	46.60	0	0.00	46.50	2	1,259	0.16%
2019/03/20	1	46.20	2	46.30	46.20	-1	1,219	-0.08%
2019/03/19	0	0.00	1	45.25	45.15	-1	1,190	-0.08%
2019/03/18	1	44.80	0	0.00	44.80	1	1,181	0.08%
2019/03/14	0	0.00	1	45.75	45.75	-1	1,150	-0.09%
2019/03/11	2	45.08	0	0.00	44.95	2	1,149	0.17%
2019/03/08	10	44.83	0	0.00	45.30	10	1,178	0.85%
2019/03/07	2	45.30	0	0.00	44.80	2	1,219	0.16%
2019/03/06	1	45.15	2	45.15	45.35	-1	1,261	-0.08%
2019/03/05	1	44.50	1	44.50	44.45	0	1,315	0.00%
2019/02/27	2	44.80	0	0.00	44.75	2	1,342	0.15%
2019/02/26	2	45.33	0	0.00	45.00	2	1,340	0.15%
2019/02/25	0	0.00	10	45.65	46.10	-10	1,337	-0.75%
2019/02/21	1	47.10	0	0.00	46.60	1	1,333	0.07%
2019/02/20	2	46.30	1	47.00	46.40	1	1,302	0.08%
2019/02/19	1	44.50	0	0.00	44.45	1	1,240	0.08%
2019/02/13	0	0.00	2	47.00	46.20	-2	1,206	-0.17%
2019/01/23	1	44.55	0	0.00	44.85	1	1,097	0.09%
2019/01/18	1	45.90	0	0.00	46.65	1	1,079	0.09%
2019/01/16	3	44.30	12	44.78	44.95	-9	1,020	-0.88%
2019/01/15	3	45.40	2	45.63	45.85	1	991	0.10%
2019/01/14	2	44.35	1	45.40	45.40	1	953	0.10%
2019/01/11	5	43.69	0	0.00	43.25	5	904	0.55%
2019/01/10	1	42.85	0	0.00	43.10	1	865	0.12%
2019/01/04	2	40.80	0	0.00	40.65	2	854	0.23%
2019/01/03	0	0.00	6	42.65	42.25	-6	866	-0.69%
2019/01/02	10	44.19	0	0.00	43.00	10	864	1.16%
2018/12/27	0	0.00	1	43.30	43.10	-1	852	-0.12%
2018/12/26	0	0.00	1	44.10	42.85	-1	846	-0.12%
2018/12/25	2	42.85	0	0.00	43.30	2	824	0.24%
2018/12/05	0	0.00	1	45.20	44.80	-1	757	-0.13%
2018/12/04	10	46.00	0	0.00	45.65	10	748	1.34%
2018/11/29	10	44.95	0	0.00	44.40	10	663	1.51%
2018/11/28	1	44.20	1	43.95	43.70	0	613	0.00%
2018/11/20	0	0.00	1	41.50	40.50	-1	479	-0.21%
2018/11/19	1	42.20	1	41.95	42.10	0	467	0.00%
2018/11/15	0	0.00	2	39.68	39.40	-2	444	-0.45%
2018/11/12	1	38.95	0	0.00	39.00	1	450	0.22%
2018/11/09	1	38.70	0	0.00	39.10	1	452	0.22%
2018/11/02	0	0.00	1	39.60	39.65	-1	474	-0.21%
2018/10/02	1	50.10	0	0.00	50.00	1	519	0.19%
2018/09/18	0	0.00	1	45.00	45.00	-1	479	-0.21%
2018/08/09	0	0.00	1	53.00	52.30	-1	498	-0.20%
2018/08/08	2	54.05	2	54.10	53.70	0	497	0.00%
2018/08/06	2	53.60	0	0.00	53.60	2	457	0.44%
2018/08/03	1	50.60	1	50.90	52.00	0	416	0.00%
2018/08/02	1	48.35	0	0.00	48.45	1	363	0.28%
2018/07/30	1	48.00	0	0.00	47.25	1	356	0.28%
2018/06/12	0	0.00	5	53.50	54.00	-5	527	-0.95%
2018/06/05	3	57.00	3	57.00	55.90	0	508	0.00%
2018/05/31	5	56.20	0	0.00	55.80	5	509	0.98%
2018/05/25	1	53.60	0	0.00	53.50	1	526	0.19%
2018/05/14	0	0.00	0.1	52.60	52.90	-0.1	716	-0.02%
2018/05/09	0	0.00	1	52.00	51.90	-1	746	-0.13%
2018/05/08	1	51.60	0	0.00	51.90	1	756	0.13%
2018/04/17	0	0.00	1	57.29	57.00	-1	819	-0.12%
2018/04/13	0	0.00	1	57.51	57.70	-1	822	-0.12%
2018/04/11	0	0.00	4	55.63	56.80	-4	837	-0.48%
2018/04/09	0	0.00	0	53.40	53.70	0	822	0.00%
2018/03/22	5	57.00	7	56.30	55.50	-2	848	-0.24%
2018/03/21	2	56.60	0	0.00	56.50	2	849	0.24%
2018/03/19	0	0.00	1	56.60	56.50	-1	890	-0.11%
2018/03/07	0.1	55.30	0	0.00	55.60	0.1	1,135	0.00%
2018/03/06	0	0.00	1	55.50	55.40	-1	1,184	-0.08%
2018/02/27	2	56.20	4	56.45	56.50	-2	1,265	-0.16%
2018/02/23	3	55.30	0	0.00	54.50	3	1,284	0.23%
2018/02/22	10	53.01	10	53.75	53.40	0	1,313	0.00%
2018/02/21	0	0.00	5	51.80	52.20	-5	1,316	-0.38%
2018/02/09	2	48.88	0	0.00	48.80	2	1,322	0.15%
2018/02/08	1	51.60	0	0.00	51.60	1	1,317	0.08%
2018/02/07	2	51.70	0	0.00	51.60	2	1,324	0.15%
2018/02/06	0	0.00	5	52.12	50.70	-5	1,330	-0.38%
2018/02/05	1	55.70	0	0.00	55.90	1	1,310	0.08%
2018/01/31	0	0.00	3	58.00	58.10	-3	1,378	-0.22%
2018/01/26	1	60.10	1	59.30	60.00	0	1,464	0.00%
2018/01/24	0	0.00	2	61.30	61.20	-2	1,498	-0.13%
2018/01/23	0	0.00	1	62.50	61.50	-1	1,558	-0.06%
2018/01/19	2	60.95	0	0.00	61.00	2	1,658	0.12%
2018/01/18	1	61.50	0	0.00	61.50	1	1,683	0.06%
2018/01/11	0	0.00	1	61.40	61.60	-1	2,596	-0.04%
2018/01/10	1	61.30	0	0.00	61.00	1	2,655	0.04%
2018/01/02	1	64.00	0	0.00	64.50	1	2,695	0.04%