健和興 (3003)-凱基-高美館券商分點個股進出

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
79.8
漲跌
▲2.0
漲幅
+2.57%
成交量
1,594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:13:35(已收盤)

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

健和興 (3003)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	79.80	2	79.00	79.80	-2	719	-0.28%
2024/05/17	0	0.00	2	77.90	77.80	-2	700	-0.29%
2024/05/16	2.5	78.14	1	79.00	78.50	1.5	712	0.21%
2024/05/15	1	78.75	1	78.90	79.00	0	702	0.00%
2024/05/13	0.5	79.30	2.4	79.54	79.50	-1.9	679	-0.28%
2024/05/10	17.5	78.71	0	0.00	78.90	17.5	666	2.63%
2024/05/09	3	78.80	6	79.10	79.00	-3	653	-0.46%
2024/05/08	0	0.00	9	78.02	78.00	-9	628	-1.43%
2024/05/07	0	78.00	0	77.80	78.00	0	615	0.00%
2024/05/03	0	0.00	8	76.20	76.00	-8	565	-1.41%
2024/05/02	0.5	75.07	0	0.00	76.00	0.5	553	0.09%
2024/04/30	0	0.00	4	76.13	75.80	-4	540	-0.74%
2024/04/29	10.5	75.76	0	76.50	75.90	10.5	513	2.04%
2024/04/26	0	73.50	0	73.90	73.50	0	469	0.00%
2024/04/23	0	0.00	4	71.40	71.20	-4	423	-0.94%
2024/04/22	0	72.60	1	72.60	72.00	-1	413	-0.24%
2024/04/18	0	0.00	1	70.00	71.10	-1	359	-0.28%
2024/03/29	0	0.00	1	70.00	70.40	-1	282	-0.35%
2024/03/27	0	0.00	5	69.80	69.90	-5	278	-1.80%
2024/03/25	0	70.60	0	0.00	70.50	0	279	0.00%
2024/03/21	0	0.00	0	69.90	69.90	0	288	-0.01%
2024/03/19	0	68.90	0	0.00	68.90	0	293	0.01%
2024/03/05	0	70.60	0	0.00	70.60	0	297	0.01%
2024/03/04	0	0.00	1	70.80	70.90	-1	295	-0.34%
2024/03/01	0	0.00	1	71.10	71.00	-1	295	-0.34%
2024/02/27	0	0.00	1	71.50	70.70	-1	291	-0.34%
2024/02/22	0	0.00	2	71.80	72.30	-2	287	-0.70%
2024/02/19	7	72.54	2	72.80	72.50	5	277	1.80%
2024/02/16	0	72.57	2	71.50	72.30	-2	264	-0.75%
2024/01/30	1	69.10	0	0.00	69.00	1	246	0.41%
2024/01/29	1	69.20	0	0.00	69.30	1	247	0.40%
2024/01/22	0	0.00	3	68.70	68.50	-3	261	-1.15%
2024/01/09	1	70.00	0	0.00	69.90	1	294	0.34%
2023/12/29	1	71.80	0	0.00	71.90	1	308	0.32%
2023/12/21	2	71.40	0	0.00	71.40	2	317	0.63%
2023/12/18	0	73.70	0.7	73.60	72.60	-0.7	332	-0.22%
2023/12/15	0	0.00	1	73.00	72.60	-1	325	-0.31%
2023/12/14	1	72.40	0	0.00	72.40	1	328	0.30%
2023/12/12	0	0.00	2	71.60	71.90	-2	392	-0.51%
2023/12/08	0	0.00	0.1	72.60	71.70	-0.1	426	-0.01%
2023/12/06	1	72.70	0	0.00	72.50	1	433	0.23%
2023/12/05	0.1	73.06	1	73.80	72.80	-1	432	-0.22%
2023/12/04	6	72.72	0	0.00	72.80	6	427	1.41%
2023/12/01	1	73.00	0	0.00	72.80	1	434	0.23%
2023/11/30	0	0.00	1	73.00	73.00	-1	441	-0.23%
2023/11/24	1	71.80	3	71.70	71.80	-2	474	-0.42%
2023/11/20	0	0.00	0	70.91	71.10	0	500	0.00%
2023/11/17	0	70.20	1	70.20	70.50	-1	502	-0.20%
2023/11/15	0	0.00	13.1	69.32	69.60	-13.1	503	-2.60%
2023/11/14	0	68.50	0	0.00	68.70	0	501	0.01%
2023/11/13	0.1	69.00	0	0.00	69.00	0.1	503	0.01%
2023/11/08	2	69.20	1	69.40	69.40	1	527	0.19%
2023/11/06	0	0.00	0.4	69.00	69.00	-0.4	546	-0.07%
2023/11/02	0.2	67.93	0.2	69.00	67.90	0.1	567	0.01%
2023/11/01	1	66.90	0	0.00	66.80	1	575	0.17%
2023/10/31	0.1	68.05	0	0.00	66.80	0.1	577	0.02%
2023/10/27	2	68.00	0	0.00	68.00	2	592	0.34%
2023/10/26	0	0.00	2	68.30	68.20	-2	610	-0.33%
2023/10/25	2.2	68.64	0	0.00	68.60	2.2	680	0.32%
2023/10/24	5.1	68.39	0	0.00	68.50	5.1	689	0.74%
2023/10/23	2	68.55	0	0.00	68.60	2	696	0.29%
2023/10/20	2	68.40	0	0.00	68.50	2	705	0.28%
2023/10/19	1	69.90	2	70.20	69.90	-1	724	-0.14%
2023/10/17	0	0.00	2	71.05	71.00	-2	724	-0.28%
2023/10/16	3	70.50	0	0.00	70.10	3	737	0.41%
2023/10/11	1	70.80	0	0.00	70.50	1	818	0.12%
2023/10/05	1	72.40	0	0.00	71.70	1	861	0.12%
2023/10/03	2	73.05	0	0.00	72.40	2	889	0.22%
2023/09/22	1	72.70	1	72.30	73.00	0	1,027	0.00%
2023/09/21	1	71.90	0	0.00	71.80	1	1,039	0.10%
2023/09/18	0	0.00	1	73.70	74.10	-1	1,138	-0.09%
2023/09/15	3	74.97	0	0.00	74.80	3	1,207	0.25%
2023/09/14	0	0.00	1	73.80	74.20	-1	1,178	-0.08%
2023/09/13	1	72.10	5	72.30	72.10	-4	1,179	-0.34%
2023/09/11	5	70.50	0	0.00	70.50	5	1,222	0.41%
2023/09/06	0	72.30	0	0.00	72.10	0	1,539	0.00%
2023/08/31	0	0.00	0	72.80	73.40	0	1,845	0.00%
2023/08/30	1.1	72.85	1	71.20	72.40	0.1	1,867	0.00%
2023/08/22	0	0.00	1	70.90	70.30	-1	2,010	-0.05%
2023/08/21	1	71.20	0	0.00	71.00	1	2,056	0.05%
2023/08/17	1	72.10	0	0.00	72.10	1	2,122	0.05%
2023/08/15	1	71.10	0	0.00	71.10	1	2,291	0.04%
2023/08/11	1	73.10	0	0.00	72.00	1	2,439	0.04%
2023/08/08	11	77.35	1	77.90	76.50	10	2,442	0.41%
2023/08/07	3	76.00	1	76.10	76.50	2	2,434	0.08%
2023/08/02	1	77.90	0	0.00	76.40	1	2,442	0.04%
2023/07/31	1	79.42	0	0.00	78.60	1	2,444	0.04%
2023/07/28	3	80.77	13	80.85	80.00	-10	2,431	-0.41%
2023/07/27	1	77.90	0	0.00	77.90	1	2,368	0.04%
2023/07/24	0	76.58	0	0.00	76.10	0	2,373	0.00%
2023/07/21	7	78.93	0	0.00	78.60	7	2,354	0.30%
2023/07/20	4	79.70	2	79.80	79.90	2	2,377	0.08%
2023/07/18	2	82.09	0	0.00	80.70	2	2,415	0.08%
2023/07/14	0.2	81.70	0	0.00	80.50	0.2	2,508	0.01%
2023/07/13	0.2	81.99	1	81.70	81.20	-0.9	2,524	-0.03%
2023/07/11	0	0.00	19	81.26	81.20	-19	2,602	-0.73%
2023/07/10	0	0.00	1	82.60	81.90	-1	2,630	-0.04%
2023/07/07	0	0.00	2	82.45	82.00	-2	2,634	-0.08%
2023/07/06	0.1	83.90	5	84.18	84.10	-4.9	2,618	-0.19%
2023/07/05	1	85.70	23	85.10	84.70	-22	2,606	-0.84%
2023/07/04	6	83.95	0	0.00	84.60	6	2,572	0.23%
2023/07/03	0	0.00	0.1	83.60	83.80	-0.1	2,548	0.00%
2023/06/30	11.1	83.08	0	0.00	82.80	11.1	2,531	0.44%
2023/06/29	1	82.50	1	82.50	82.30	0	2,501	0.00%
2023/06/27	1	82.70	1	82.30	81.50	0	2,465	0.00%
2023/06/26	2	85.55	0	0.00	83.50	2	2,435	0.08%
2023/06/21	1	85.70	16	87.04	87.70	-15	2,370	-0.63%
2023/06/20	2	83.30	3	83.90	84.70	-1	2,288	-0.04%
2023/06/19	2	82.55	2	82.95	83.10	0	2,263	0.00%
2023/06/16	1	84.30	0	0.00	84.30	1	2,236	0.04%
2023/06/15	4	84.63	9	84.64	84.30	-5	2,211	-0.23%
2023/06/14	24	86.18	1	84.00	84.50	23	2,193	1.05%
2023/06/13	25.1	87.82	3	87.43	87.20	22.1	2,124	1.04%
2023/06/12	48	86.07	29	87.55	87.60	19	2,033	0.93%
2023/06/09	34	84.08	30	85.03	84.90	4	1,871	0.21%
2023/06/08	2	82.85	1	83.10	81.80	1	1,754	0.06%
2023/06/07	0	82.70	0	82.90	84.20	0	1,702	0.00%
2023/06/06	1	80.60	1	81.30	80.50	0	1,603	0.00%
2023/06/05	0	0.00	1	82.70	80.60	-1	1,604	-0.06%
2023/06/02	3	81.90	6	82.32	81.00	-3	1,579	-0.19%
2023/06/01	0	0.00	6	80.70	80.70	-6	1,520	-0.40%
2023/05/31	2	79.25	1	79.00	79.50	1	1,483	0.07%
2023/05/29	3	78.40	0	0.00	79.20	3	1,459	0.21%
2023/05/26	3	78.70	0	0.00	78.10	3	1,429	0.21%
2023/05/25	5	81.04	8	80.28	80.10	-3	1,401	-0.21%
2023/05/24	1	80.10	0.1	79.86	79.70	1	1,354	0.07%
2023/05/22	1.2	78.97	1	78.30	78.30	0.2	1,294	0.02%
2023/05/19	7.8	79.84	7	81.14	78.60	0.8	1,267	0.06%
2023/05/18	6	77.45	12	78.36	82.30	-6	1,118	-0.54%
2023/05/17	0	0.00	0.2	75.55	75.10	-0.2	976	-0.02%
2023/05/16	0	73.80	0	0.00	73.50	0	955	0.00%
2023/05/12	1	72.20	1	72.60	72.60	0	936	0.00%
2023/05/11	1	72.60	1	72.60	72.40	0	934	0.00%
2023/05/10	0	74.10	0	0.00	73.90	0	929	0.00%
2023/05/09	0.1	74.47	0	0.00	73.50	0.1	928	0.01%
2023/05/08	0.1	77.50	1	76.90	76.50	-1	909	-0.10%
2023/05/05	0	0.00	2	77.35	77.10	-2	905	-0.22%
2023/05/04	0	76.70	2	76.55	76.10	-2	898	-0.22%
2023/05/02	1	77.00	1	77.50	77.20	0	894	0.00%
2023/04/27	0	0.00	5	75.60	75.60	-5	876	-0.57%
2023/04/26	1	75.60	0	0.00	76.20	1	868	0.12%
2023/04/25	3	77.00	1	75.10	75.00	2	859	0.23%
2023/04/24	1	77.20	1	75.80	75.80	0	829	0.00%
2023/04/21	6	76.55	3	77.03	76.30	3	814	0.37%
2023/04/20	1	80.00	0	0.00	78.30	1	772	0.13%
2023/04/19	13	79.99	13	79.65	79.20	0	709	0.00%
2023/04/17	1	77.81	0	78.50	78.40	1	581	0.17%
2023/04/14	10	78.75	17	77.51	77.80	-7	535	-1.31%
2023/04/13	0	74.70	6.1	75.49	74.20	-6	452	-1.34%
2023/04/12	6.1	72.92	1	73.80	73.70	5.1	406	1.24%
2023/03/29	0	0.00	1	70.40	70.50	-1	372	-0.27%
2023/03/22	0.1	71.20	0	0.00	71.80	0.1	379	0.01%
2023/03/21	0	71.82	0	0.00	70.70	0	379	0.01%
2023/03/17	0	0.00	1	69.80	69.80	-1	377	-0.27%
2023/03/14	0	0.00	0.5	71.20	71.00	-0.5	382	-0.13%
2023/03/09	1	75.60	0	0.00	75.60	1	383	0.26%
2023/03/08	0	75.10	13	74.24	75.50	-13	359	-3.61%
2023/03/07	1	74.10	4	73.63	73.50	-3	344	-0.87%
2023/03/03	1	72.60	1	72.50	72.70	0	349	0.00%
2023/03/01	1	72.00	6	72.65	72.00	-5	364	-1.37%
2023/02/21	1	73.20	1	73.60	73.50	0	371	0.00%
2023/02/20	3	73.53	1	73.30	73.60	2	386	0.52%
2023/02/09	0	0.00	2	73.30	73.10	-2	427	-0.47%
2023/02/07	0	0.00	1	73.30	73.10	-1	437	-0.23%
2023/02/02	0	0.00	1	72.70	73.10	-1	450	-0.22%
2023/02/01	3	72.00	0	0.00	72.10	3	448	0.67%
2023/01/13	1	68.50	0	0.00	68.40	1	461	0.22%
2023/01/09	0	0.00	1	72.10	71.50	-1	494	-0.20%
2023/01/06	0	0.00	2	70.50	71.30	-2	505	-0.40%
2022/12/27	3	70.73	0	0.00	70.90	3	568	0.53%
2022/12/15	0	0.00	3	73.70	73.40	-3	658	-0.46%
2022/12/14	6	72.40	0	0.00	72.50	6	666	0.90%
2022/12/09	4	72.05	0	0.00	72.00	4	762	0.52%
2022/12/07	0	0.00	5	72.20	72.00	-5	783	-0.64%
2022/12/05	2	75.60	3	76.17	75.80	-1	783	-0.13%
2022/12/01	1	74.70	2	75.30	74.70	-1	786	-0.13%
2022/11/29	5	74.10	0	0.00	74.00	5	841	0.59%
2022/11/25	1	73.60	1	74.20	73.10	0	856	0.00%
2022/11/24	1	73.10	3	73.50	73.60	-2	862	-0.23%
2022/11/17	0	0.00	0.1	72.50	72.60	-0.1	1,098	-0.01%
2022/11/16	1	72.00	1.1	72.32	72.20	-0.1	1,103	-0.01%
2022/11/15	0	0.00	1	72.10	71.30	-1	1,098	-0.09%
2022/11/11	0	71.04	2	71.15	70.70	-2	1,104	-0.18%
2022/11/10	0	71.40	2	72.50	71.80	-2	1,108	-0.18%
2022/11/09	0.1	72.00	2	71.70	72.50	-1.9	1,154	-0.17%
2022/11/08	0.1	71.99	0	0.00	70.80	0.1	1,211	0.01%
2022/11/07	0	0.00	2	71.20	71.30	-2	1,234	-0.16%
2022/11/03	0	0.00	0.1	69.90	70.80	-0.1	1,279	-0.01%
2022/11/02	0.1	70.10	3	70.50	70.00	-2.9	1,282	-0.22%
2022/11/01	0	0.00	3	69.90	69.90	-3	1,303	-0.23%
2022/10/31	0	0.00	0.1	68.81	68.70	-0.1	1,341	-0.01%
2022/10/28	0.1	67.20	0.2	68.20	66.80	-0.2	1,351	-0.01%
2022/10/27	0.1	67.60	0	0.00	68.20	0.1	1,370	0.01%
2022/10/26	0	66.40	0	0.00	66.30	0	1,387	0.00%
2022/10/25	0	67.00	0	0.00	66.70	0	1,398	0.00%
2022/10/24	0.1	67.99	0	0.00	67.60	0.1	1,435	0.01%
2022/10/20	3.1	67.61	0	0.00	67.90	3.1	1,539	0.20%
2022/10/19	0	69.60	0	0.00	69.40	0	1,549	0.00%
2022/10/18	1	69.10	0.1	69.00	69.60	0.9	1,578	0.06%
2022/10/17	0.1	67.12	0	0.00	68.30	0.1	1,629	0.01%
2022/10/14	1	69.40	1.1	69.41	69.80	-0.1	1,674	0.00%
2022/10/13	0	0.00	0	70.00	66.70	0	1,736	0.00%
2022/10/12	0.1	70.50	0	0.00	70.00	0.1	1,793	0.01%
2022/10/11	2	69.60	0	0.00	69.80	2	1,907	0.10%
2022/10/07	1	73.50	0	73.70	73.30	1	1,938	0.05%
2022/10/06	0	0.00	0.2	73.58	73.60	-0.2	1,942	-0.01%
2022/10/05	0.2	72.43	0	73.50	72.00	0.2	1,942	0.01%
2022/10/04	0	0.00	9.1	72.32	72.80	-9.1	1,940	-0.47%
2022/09/30	4.1	69.36	1	69.30	71.30	3.1	1,941	0.16%
2022/09/29	1.1	70.83	1	72.00	70.70	0.1	1,945	0.00%
2022/09/28	6	71.57	2	73.05	70.20	4	1,947	0.21%
2022/09/26	6	73.22	4	74.08	71.70	2	1,948	0.10%
2022/09/23	3	77.23	0	0.00	76.50	3	1,941	0.15%
2022/09/20	7	78.79	10	78.96	79.00	-3	1,955	-0.15%
2022/09/19	5	77.70	1	77.70	76.90	4	1,938	0.21%
2022/09/16	10	80.91	7	81.49	79.40	3	1,934	0.16%
2022/09/14	1	76.40	0	0.00	78.20	1	1,887	0.05%
2022/09/13	5	78.32	5	78.50	78.00	0	1,886	0.00%
2022/09/12	0	0.00	8	77.84	78.60	-8	1,893	-0.42%
2022/09/08	0	76.40	2	76.00	76.80	-2	1,901	-0.10%
2022/09/07	3	75.43	0	0.00	75.50	3	1,919	0.16%
2022/09/06	14	76.64	4	78.30	76.60	10	1,913	0.52%
2022/09/05	5	80.20	0	0.00	80.20	5	1,871	0.27%
2022/09/02	0	0.00	2	81.75	82.10	-2	1,864	-0.11%
2022/09/01	5	82.18	0	0.00	82.10	5	1,858	0.27%
2022/08/31	6	83.50	0	0.00	83.60	6	1,845	0.33%
2022/08/30	1	83.20	1	83.50	83.30	0	1,845	0.00%
2022/08/29	15	82.67	0	0.00	82.50	15	1,841	0.81%
2022/08/26	3	86.40	6.2	86.87	86.60	-3.2	1,785	-0.18%
2022/08/25	2.2	86.19	15	85.33	86.30	-12.8	1,696	-0.75%
2022/08/24	1	82.10	1	83.60	82.00	0	1,636	0.00%
2022/08/23	1	82.50	0	0.00	82.80	1	1,652	0.06%
2022/08/22	2	82.95	0	0.00	82.70	2	1,656	0.12%
2022/08/19	1	83.70	0	0.00	83.90	1	1,651	0.06%
2022/08/18	0	0.00	1	83.60	83.70	-1	1,645	-0.06%
2022/08/17	2	84.10	4	83.80	83.60	-2	1,640	-0.12%
2022/08/16	11.2	84.33	0	0.00	84.80	11.2	1,622	0.69%
2022/08/15	6	83.65	12	84.11	84.60	-6	1,585	-0.38%
2022/08/12	6.3	82.87	28	82.69	82.60	-21.7	1,528	-1.42%
2022/08/11	32	81.97	15	82.67	83.40	17	1,512	1.12%
2022/08/05	30	81.92	19	82.58	81.80	11	1,507	0.73%
2022/08/04	1.1	80.71	15	80.87	81.30	-13.9	1,485	-0.94%
2022/08/03	11.3	80.65	4	82.30	80.30	7.3	1,472	0.50%
2022/08/02	5.1	81.70	2	82.20	82.30	3.1	1,458	0.21%
2022/07/29	0	0.00	4	84.10	83.80	-4	1,449	-0.28%
2022/07/28	3.2	83.15	17	83.32	83.20	-13.8	1,409	-0.98%
2022/07/27	10	82.29	1	82.40	82.70	9	1,340	0.67%
2022/07/26	0	0.00	1	79.60	80.00	-1	1,295	-0.08%
2022/07/25	0	0.00	2	80.00	80.50	-2	1,282	-0.16%
2022/07/22	4	82.05	4	80.90	80.60	0	1,250	0.00%
2022/07/21	0	79.93	1	79.80	81.50	-1	1,218	-0.08%
2022/07/20	2	81.00	2	81.35	80.80	0	1,169	0.00%
2022/07/19	4	81.08	3	81.20	81.90	1	1,107	0.09%
2022/07/18	3	80.03	8.3	80.72	81.40	-5.3	1,043	-0.50%
2022/07/15	0.3	76.60	0.1	75.30	77.40	0.1	939	0.01%
2022/07/14	0.1	73.38	1	73.60	73.50	-0.9	906	-0.10%
2022/07/13	0	0.00	0.1	72.00	72.50	-0.1	906	-0.01%
2022/07/12	0.1	70.80	0	0.00	71.40	0.1	904	0.01%
2022/07/11	2	73.05	0.1	73.00	73.60	1.9	913	0.20%
2022/07/08	0.1	72.99	0	0.00	73.20	0.1	924	0.01%
2022/07/07	0	71.00	0.1	71.40	71.80	-0.1	931	-0.01%
2022/07/06	0.1	70.50	0.1	70.40	70.50	0	929	0.00%
2022/07/05	0.1	70.65	0	70.80	71.20	0.1	942	0.01%
2022/07/04	0	68.94	0	0.00	68.90	0	949	0.00%
2022/07/01	1	71.90	0	0.00	69.80	1	956	0.10%
2022/06/30	4	74.38	0	0.00	73.30	4	953	0.42%
2022/06/28	0	0.00	1	75.00	76.50	-1	943	-0.11%
2022/06/27	0	0.00	1	75.20	75.50	-1	955	-0.10%
2022/06/24	2	73.15	1	74.10	74.00	1	987	0.10%
2022/06/23	3	71.80	0	0.00	72.70	3	1,042	0.29%
2022/06/21	3	71.43	3	72.87	73.30	0	1,134	0.00%
2022/06/20	4	72.13	3	70.63	70.00	1	1,137	0.09%
2022/06/17	2	74.25	0	0.00	73.50	2	1,127	0.18%
2022/06/16	0	77.20	10	77.08	75.80	-10	1,116	-0.90%
2022/06/15	0	0.00	1	75.10	74.60	-1	1,100	-0.09%
2022/06/14	1	75.90	0	0.00	76.00	1	1,101	0.09%
2022/06/13	0	0.00	1	75.90	75.80	-1	1,097	-0.09%
2022/06/10	1	77.00	0	0.00	77.50	1	1,094	0.09%
2022/06/08	4	77.75	0	0.00	77.60	4	1,093	0.37%
2022/06/07	2	78.00	11.2	78.29	78.20	-9.2	1,087	-0.84%
2022/06/06	0	0.00	2.3	77.72	77.80	-2.3	1,079	-0.21%
2022/06/02	3.2	76.12	0	0.00	76.60	3.2	1,090	0.29%
2022/06/01	2.1	78.22	1	77.10	77.00	1.1	1,110	0.09%
2022/05/31	0.3	75.94	5	77.56	78.00	-4.7	1,105	-0.43%
2022/05/30	1	75.30	3	75.60	75.40	-2	1,090	-0.18%
2022/05/27	0	0.00	1	72.50	73.10	-1	1,089	-0.09%
2022/05/26	3	72.07	0	0.00	71.20	3	1,101	0.27%
2022/05/25	3	71.03	1	71.50	72.20	2	1,143	0.17%
2022/05/23	4	72.00	0	0.00	72.20	4	1,213	0.33%
2022/05/19	3	70.87	3	71.20	71.80	0	1,302	0.00%
2022/05/18	5	72.84	3.2	72.99	72.20	1.8	1,315	0.14%
2022/05/17	7.2	70.55	1.1	70.18	70.20	6.1	1,273	0.48%
2022/05/13	0.1	68.20	0	0.00	68.70	0.1	1,243	0.01%
2022/05/12	0	0.00	1	66.20	66.20	-1	1,237	-0.08%
2022/05/05	0	0.00	3	73.70	73.60	-3	1,195	-0.25%
2022/05/04	1	72.90	1	72.80	72.70	0	1,201	0.00%
2022/05/03	0	0.00	1	72.10	72.00	-1	1,212	-0.08%
2022/04/27	0	0.00	2	73.00	72.30	-2	1,235	-0.16%
2022/04/26	2	74.90	2	74.70	74.60	0	1,211	0.00%
2022/04/25	0	0.00	1	76.90	75.40	-1	1,211	-0.08%
2022/04/21	2	81.25	6	80.30	80.20	-4	1,207	-0.33%
2022/04/18	6	78.88	0	0.00	78.60	6	1,208	0.50%
2022/04/15	1	80.50	11	80.84	80.40	-10	1,212	-0.82%
2022/04/14	0	0.00	1	79.00	79.20	-1	1,221	-0.08%
2022/04/13	11	79.53	0	0.00	78.70	11	1,228	0.90%
2022/04/12	1	79.90	0	0.00	79.60	1	1,223	0.08%
2022/04/08	1	83.10	0	0.00	82.70	1	1,213	0.08%
2022/04/07	6	86.87	1	86.90	85.10	5	1,211	0.41%
2022/04/06	0	87.00	0	0.00	87.70	0	1,200	0.00%
2022/03/30	2	87.10	0	0.00	87.50	2	1,227	0.16%
2022/03/29	3	88.17	1	87.20	87.20	2	1,271	0.16%
2022/03/28	1	89.00	0	0.00	89.30	1	1,241	0.08%
2022/03/25	1	88.70	8	89.23	86.90	-7	1,184	-0.59%
2022/03/24	0	85.80	0	86.50	87.50	0	1,100	0.00%
2022/03/22	0	0.00	3	83.27	83.70	-3	1,099	-0.27%
2022/03/21	2	82.90	2	83.00	82.70	0	1,113	0.00%
2022/03/18	1	82.70	0	0.00	83.40	1	1,140	0.09%
2022/03/17	1	82.70	1	83.10	83.00	0	1,146	0.00%
2022/03/16	1	80.80	1	81.50	81.00	0	1,151	0.00%
2022/03/15	1	81.60	0	0.00	81.00	1	1,169	0.09%
2022/03/11	1	82.70	0	0.00	82.90	1	1,192	0.08%
2022/03/09	5	83.60	0	0.00	82.60	5	1,204	0.42%
2022/03/08	0	0.00	5	82.80	81.50	-5	1,217	-0.41%
2022/03/04	1	89.90	0	0.00	89.70	1	1,230	0.08%
2022/03/02	0	0.00	1	91.20	90.90	-1	1,294	-0.08%
2022/03/01	2	90.50	0	0.00	90.30	2	1,302	0.15%
2022/02/25	1	87.21	1	87.80	90.60	0	1,330	0.00%
2022/02/24	1	88.60	8	87.69	86.10	-7	1,343	-0.52%
2022/02/23	4	91.38	3	89.80	89.70	1	1,352	0.07%
2022/02/22	2	89.45	2	89.45	90.00	0	1,400	0.00%
2022/02/21	1	89.49	2	87.35	89.50	-1	1,458	-0.07%
2022/02/18	2	85.50	0	0.00	85.00	2	1,493	0.13%
2022/02/14	0	0.00	1	83.50	83.50	-1	1,885	-0.05%
2022/02/11	1	86.40	4	86.23	86.20	-3	1,912	-0.16%
2022/02/09	0	0.00	2	86.70	87.30	-2	2,054	-0.10%
2022/02/07	0	0.00	1	84.40	85.70	-1	2,226	-0.04%
2022/01/26	3	84.03	0	0.00	82.10	3	2,318	0.13%
2022/01/25	1	84.30	1	83.90	83.80	0	2,561	0.00%
2022/01/24	0	0.00	6	81.82	83.20	-6	2,724	-0.22%
2022/01/21	0	0.00	1	85.50	83.50	-1	2,842	-0.04%
2022/01/19	0	87.10	0	0.00	86.70	0	3,149	0.00%
2022/01/18	1	88.20	1	88.40	88.00	0	3,516	0.00%
2022/01/17	0	0.00	2	87.25	88.30	-2	3,686	-0.05%
2022/01/13	1	87.80	0	0.00	87.00	1	3,974	0.03%
2022/01/10	0	0.00	2	89.20	89.00	-2	4,449	-0.04%
2022/01/07	2	89.75	8	90.10	89.60	-6	4,486	-0.13%
2022/01/06	4	91.95	0	0.00	91.10	4	4,484	0.09%
2022/01/05	2	90.80	0	0.00	90.80	2	4,490	0.04%
2022/01/04	5	92.18	2	91.80	91.70	3	4,498	0.07%
2022/01/03	2	91.60	1	91.30	91.10	1	4,527	0.02%
2021/12/27	0	0.00	1	92.30	92.10	-1	4,659	-0.02%
2021/12/24	3	95.57	12	93.29	93.00	-9	4,689	-0.19%
2021/12/23	3	93.97	9	93.88	95.10	-6	4,678	-0.13%
2021/12/22	0	0.00	1	91.80	91.80	-1	4,664	-0.02%
2021/12/21	10	91.35	0	0.00	91.50	10	4,693	0.21%
2021/12/20	0	0.00	2	91.30	91.20	-2	4,752	-0.04%
2021/12/16	0	0.00	2	93.60	93.80	-2	4,912	-0.04%
2021/12/15	1	90.90	0	0.00	91.80	1	4,935	0.02%
2021/12/14	1	90.60	6	91.60	89.60	-5	4,994	-0.10%
2021/12/13	2	93.70	0	0.00	93.80	2	4,989	0.04%
2021/12/10	1	93.50	0	0.00	93.40	1	4,993	0.02%
2021/12/09	0	0.00	1	94.10	93.00	-1	5,006	-0.02%
2021/12/08	1	92.80	0	0.00	92.70	1	5,022	0.02%
2021/12/07	1	92.80	1	92.60	92.50	0	5,033	0.00%
2021/12/03	0	0.00	2	92.65	92.50	-2	5,158	-0.04%
2021/12/02	3	93.10	0	0.00	92.00	3	5,330	0.06%
2021/12/01	2	92.85	0	0.00	93.70	2	5,527	0.04%
2021/11/30	3	92.53	1	92.30	93.30	2	5,552	0.04%
2021/11/29	5	90.56	1	91.90	91.80	4	5,632	0.07%
2021/11/26	4	92.73	1	91.10	91.10	3	5,643	0.05%
2021/11/25	2	94.15	1	93.60	93.60	1	5,682	0.02%
2021/11/24	6	94.33	0	0.00	93.60	6	5,749	0.10%
2021/11/23	2	95.25	7	95.79	94.50	-5	5,933	-0.08%
2021/11/19	3	97.80	1	97.60	97.60	2	6,495	0.03%
2021/11/18	6	99.78	6	99.73	99.90	0	6,829	0.00%
2021/11/17	4	98.90	7	99.01	98.30	-3	6,955	-0.04%
2021/11/16	7	99.18	4	97.80	97.60	3	6,985	0.04%
2021/11/15	3	97.53	27	99.53	100.50	-24	6,924	-0.35%
2021/11/12	9	97.81	17	97.74	97.40	-8	6,955	-0.11%
2021/11/11	6	95.47	6	94.98	94.20	0	6,996	0.00%
2021/11/10	0	0.00	5	95.30	95.50	-5	7,004	-0.07%
2021/11/09	10	96.85	29	97.05	96.40	-19	7,025	-0.27%
2021/11/08	8	94.46	0	0.00	94.10	8	6,991	0.11%
2021/11/05	4	95.98	1	95.60	96.00	3	6,994	0.04%
2021/11/04	7	99.29	8.9	99.01	96.40	-1.9	6,983	-0.03%
2021/11/03	3.3	97.66	10.3	97.30	97.60	-7.1	7,054	-0.10%
2021/11/02	29	99.12	22	101.11	98.20	7	7,103	0.10%
2021/11/01	32	98.60	16	99.67	101.50	16	6,882	0.23%
2021/10/29	2	96.40	3	97.10	96.90	-1	6,737	-0.01%
2021/10/28	20	94.83	12	95.15	94.20	8	6,634	0.12%
2021/10/27	16	99.58	6	98.40	97.50	10	6,530	0.15%
2021/10/26	46	100.46	25.6	100.63	97.80	20.4	6,410	0.32%
2021/10/25	14	98.18	1	98.50	98.40	13	6,101	0.21%
2021/10/22	3	94.90	6	94.90	95.90	-3	6,001	-0.05%
2021/10/21	8	95.54	6	95.58	94.90	2	5,997	0.03%
2021/10/20	38	96.93	31	97.46	96.60	7	5,837	0.12%
2021/10/19	16	92.87	11	93.81	93.00	5	5,619	0.09%
2021/10/18	1	88.90	1	90.10	88.80	0	5,620	0.00%
2021/10/15	2	88.05	3	89.20	88.20	-1	5,723	-0.02%
2021/10/14	1	85.70	0	0.00	85.50	1	5,783	0.02%
2021/10/13	2	87.20	0	0.00	85.00	2	5,824	0.03%
2021/10/08	1	89.80	10.4	89.67	89.70	-9.4	5,993	-0.16%
2021/10/07	0	88.80	0	0.00	89.70	0	6,080	0.00%
2021/10/06	1.1	85.50	2	86.00	84.80	-1	6,403	-0.01%
2021/10/05	3	83.33	1	83.70	84.50	2	6,616	0.03%
2021/10/04	0	0.00	0.1	83.10	82.00	-0.1	6,680	0.00%
2021/10/01	5	83.82	2	84.55	84.00	3	6,721	0.04%
2021/09/30	2	87.00	1	87.20	87.80	1	6,777	0.01%
2021/09/29	8	87.36	3.1	87.22	86.40	4.9	6,924	0.07%
2021/09/28	4	90.40	1	91.20	88.80	3	7,025	0.04%
2021/09/27	1	92.20	4	91.35	90.10	-3	7,113	-0.04%
2021/09/24	11	94.06	10	93.26	92.90	1	7,127	0.01%
2021/09/23	8	92.23	11	92.97	93.50	-3	7,123	-0.04%
2021/09/22	5	89.54	6	89.02	89.30	-1	7,123	-0.01%
2021/09/17	10	88.63	12.1	89.09	90.30	-2.1	7,204	-0.03%
2021/09/16	7	87.11	2	87.60	86.10	5	7,370	0.07%
2021/09/15	2	86.40	1	85.60	85.60	1	7,477	0.01%
2021/09/14	3	87.23	2	87.30	86.60	1	7,623	0.01%
2021/09/13	0.1	87.53	1	86.80	86.60	-0.9	7,790	-0.01%
2021/09/10	2	87.90	0	0.00	88.30	2	7,963	0.03%
2021/09/09	4	88.90	3	87.43	88.90	1	8,255	0.01%
2021/09/08	8	88.18	7	87.90	87.30	1	8,338	0.01%
2021/09/07	7.1	93.51	4	91.38	91.20	3.1	8,332	0.04%
2021/09/06	20	97.75	21	97.45	97.50	-1	8,250	-0.01%
2021/09/03	1.1	93.53	0	0.00	93.50	1.1	8,082	0.01%
2021/09/02	4	95.04	3	93.37	92.60	1	8,057	0.01%
2021/09/01	1	96.20	1	95.70	96.00	0	7,982	0.00%
2021/08/31	0.1	98.00	1	98.00	96.30	-0.9	7,992	-0.01%
2021/08/30	6	97.83	6	98.12	97.00	0	8,003	0.00%
2021/08/27	9	99.71	4	97.73	97.50	5	7,950	0.06%
2021/08/26	5	101.80	2	102.00	103.00	3	7,750	0.04%
2021/08/25	18.1	104.73	20	104.88	104.00	-1.9	7,591	-0.02%
2021/08/24	23.1	102.30	30.1	101.62	102.50	-6.9	7,200	-0.10%
2021/08/23	7	95.20	63	96.38	98.00	-56	6,866	-0.82%
2021/08/20	2	90.35	10	92.03	92.50	-8	6,756	-0.12%
2021/08/19	2	90.01	3	90.47	87.50	-1	6,756	-0.01%
2021/08/18	2	83.65	2	88.43	91.70	0	6,884	0.00%
2021/08/17	3	89.77	13	90.05	87.90	-10	6,778	-0.15%
2021/08/16	6	86.02	21	84.61	84.80	-15	6,644	-0.23%
2021/08/13	4	90.05	1	88.90	88.60	3	6,632	0.05%
2021/08/12	5	90.20	6	90.80	92.00	-1	6,606	-0.02%
2021/08/11	10	90.24	5	90.64	89.20	5	6,589	0.08%
2021/08/10	3	90.83	2	91.00	91.10	1	6,560	0.02%
2021/08/09	5	94.56	5	94.88	92.40	0	6,582	0.00%
2021/08/06	59	92.72	11	93.65	91.80	48	6,442	0.75%
2021/08/05	1	91.30	3	90.07	90.20	-2	6,356	-0.03%
2021/08/04	2	91.45	0	0.00	91.10	2	6,427	0.03%
2021/07/30	0	0.00	1	91.50	89.80	-1	6,495	-0.02%
2021/07/29	3	92.37	3	91.87	92.60	0	6,491	0.00%
2021/07/28	3	88.10	8	85.94	88.70	-5	6,481	-0.08%
2021/07/27	2	93.10	5	95.20	90.30	-3	6,507	-0.05%
2021/07/26	6	93.20	3	93.53	93.00	3	6,493	0.05%
2021/07/23	5	92.88	2.2	93.23	92.50	2.8	6,524	0.04%
2021/07/22	7.2	92.84	4	92.85	94.20	3.2	6,497	0.05%
2021/07/21	2	89.80	25.3	91.13	90.50	-23.3	6,443	-0.36%
2021/07/20	4	87.05	1.2	86.90	86.70	2.8	6,462	0.04%
2021/07/19	2	90.70	5.3	90.14	90.30	-3.3	6,465	-0.05%
2021/07/16	4	90.63	3	91.17	90.20	1	6,516	0.02%
2021/07/15	6	89.27	4	88.90	91.70	2	6,505	0.03%
2021/07/14	8.2	89.67	4	89.35	88.20	4.2	6,499	0.06%
2021/07/13	16.1	95.51	23	99.34	93.50	-6.9	6,591	-0.10%
2021/07/12	34	94.71	27	94.88	97.90	7	6,350	0.11%
2021/07/09	4	89.63	2	90.00	89.00	2	6,326	0.03%
2021/07/08	3	88.57	5	89.02	89.00	-2	6,355	-0.03%
2021/07/07	4	88.20	2	89.65	87.30	2	6,379	0.03%
2021/07/06	12	88.86	19	89.39	88.80	-7	6,515	-0.11%
2021/07/05	25	86.44	9	87.79	87.80	16	6,438	0.25%
2021/07/02	16	84.87	17	85.31	86.20	-1	6,500	-0.02%
2021/07/01	27	81.74	10	83.22	81.50	17	6,690	0.25%
2021/06/30	11	83.94	3	85.00	83.20	8	6,737	0.12%
2021/06/29	4.1	84.25	3	84.47	84.00	1.1	6,752	0.02%
2021/06/28	4	88.10	9	87.69	85.50	-5	6,672	-0.07%
2021/06/25	24.2	88.99	22	89.99	86.60	2.2	6,619	0.03%
2021/06/24	8.3	85.48	10	85.54	85.40	-1.7	6,408	-0.03%
2021/06/23	17	84.92	16	84.27	85.20	1	6,305	0.02%
2021/06/22	11	83.42	12	84.84	81.80	-1	6,205	-0.02%
2021/06/21	17	81.82	17	82.59	83.50	0	6,049	0.00%
2021/06/18	27	80.83	51	80.74	81.50	-24	5,942	-0.40%
2021/06/17	10	77.79	9	78.62	77.80	1	5,761	0.02%
2021/06/16	13	76.87	5	77.36	76.90	8	5,735	0.14%
2021/06/15	8	76.64	3.8	77.08	77.50	4.2	5,772	0.07%
2021/06/11	4	74.45	1	74.30	74.70	3	5,727	0.05%
2021/06/10	2	73.55	0	0.00	73.30	2	5,872	0.03%
2021/06/09	3	74.10	1	73.20	73.20	2	5,870	0.03%
2021/06/08	14	75.39	14	74.77	74.60	0	5,857	0.00%
2021/06/07	9	74.79	8	75.42	76.30	1	5,820	0.02%
2021/06/04	2	73.45	9	72.84	72.10	-7	5,741	-0.12%
2021/06/03	5	73.90	3	74.27	73.90	2	5,719	0.03%
2021/06/02	4	73.75	3	73.40	74.20	1	5,706	0.02%
2021/06/01	4	74.50	3	74.93	74.90	1	5,666	0.02%
2021/05/31	2	72.95	4	73.30	74.20	-2	5,624	-0.04%
2021/05/28	20	71.43	135	72.28	72.60	-115	5,546	-2.07%	大賣/鉅額交易
2021/05/27	2	69.80	3	70.87	69.80	-1	5,451	-0.02%
2021/05/26	7	68.34	12	70.10	67.80	-5	5,361	-0.09%
2021/05/25	2	66.90	5	66.92	66.60	-3	5,177	-0.06%
2021/05/24	0	0.00	1	63.50	65.00	-1	5,199	-0.02%
2021/05/21	4	63.38	2	64.30	64.00	2	5,230	0.04%
2021/05/20	2	62.90	2	62.60	61.40	0	5,361	0.00%
2021/05/19	1	63.20	0	0.00	63.10	1	5,430	0.02%
2021/05/18	3	63.00	3	60.90	63.00	0	5,490	0.00%
2021/05/17	0	0.00	9.1	59.74	57.60	-9.1	5,559	-0.16%
2021/05/14	17	62.34	7	64.30	62.50	10	5,520	0.18%
2021/05/13	5	64.62	2	66.10	64.00	3	5,491	0.05%
2021/05/12	47	65.11	9	66.40	66.10	38	5,467	0.69%
2021/05/11	39	69.29	14.4	68.43	68.10	24.6	5,427	0.45%
2021/05/10	39	72.25	4	73.23	72.00	35	5,421	0.65%
2021/05/07	0	0.00	5	74.84	74.90	-5	5,478	-0.09%
2021/05/06	6	72.38	4	72.60	72.30	2	5,521	0.04%
2021/05/05	1	73.80	5	73.12	71.10	-4	5,611	-0.07%
2021/05/04	6.2	71.32	7.2	71.50	71.80	-1.1	5,767	-0.02%
2021/05/03	4	74.18	2.5	74.58	74.20	1.5	5,790	0.03%
2021/04/29	4	78.08	6	76.18	75.70	-2	5,855	-0.03%
2021/04/28	14	77.39	3	76.87	78.50	11	5,973	0.18%
2021/04/27	17.8	78.28	6	77.98	77.20	11.8	6,263	0.19%
2021/04/26	23.7	78.18	3	78.83	78.90	20.7	6,979	0.30%
2021/04/23	4	75.51	2	77.40	77.50	2	7,193	0.03%
2021/04/22	6.3	75.27	6	75.53	73.10	0.3	7,253	0.00%
2021/04/21	8	77.51	2	78.05	76.50	6	7,164	0.08%
2021/04/20	5	77.16	30	77.21	77.70	-25	7,088	-0.35%
2021/04/19	17	75.24	22	75.90	76.40	-5	7,014	-0.07%
2021/04/16	34	73.18	19	73.71	74.40	15	6,815	0.22%
2021/04/15	6	73.02	18	72.85	71.90	-12	6,707	-0.18%
2021/04/14	1	68.20	8	68.28	70.30	-7	6,525	-0.11%
2021/04/13	3	70.33	6	70.17	69.50	-3	6,467	-0.05%
2021/04/12	11	72.65	14	71.48	71.00	-3	6,414	-0.05%
2021/04/09	4.1	68.20	2	68.50	67.90	2.1	6,332	0.03%
2021/04/08	32.5	70.86	32	68.54	69.00	0.5	6,434	0.01%
2021/04/07	19	68.33	25	69.58	67.20	-6	6,355	-0.09%
2021/04/06	3	63.97	25	66.36	66.50	-22	6,081	-0.36%
2021/04/01	20	60.97	11	60.99	60.50	9	6,100	0.15%
2021/03/31	2	59.70	1	59.70	59.50	1	6,154	0.02%
2021/03/30	35	60.69	24	60.43	60.30	11	6,138	0.18%
2021/03/29	0	0.00	1	59.60	59.60	-1	6,071	-0.02%
2021/03/26	7	59.34	22	59.30	59.40	-15	6,038	-0.25%
2021/03/25	29	59.49	6	59.48	58.80	23	6,013	0.38%
2021/03/24	2	58.60	2	58.90	58.60	0	5,953	0.00%
2021/03/23	9	59.11	26	59.03	58.20	-17	5,917	-0.29%
2021/03/22	21	61.30	19	61.13	60.20	2	5,817	0.03%
2021/03/19	27	60.09	45	60.12	60.10	-18	5,686	-0.32%
2021/03/18	55	59.95	16	60.13	60.60	39	5,595	0.70%
2021/03/17	5	58.10	21	58.15	58.20	-16	5,471	-0.29%
2021/03/16	10	59.47	35	58.76	58.80	-25	5,433	-0.46%
2021/03/15	10	55.58	1	55.90	56.10	9	5,270	0.17%
2021/03/12	1	55.60	0	0.00	55.20	1	5,273	0.02%
2021/03/11	5	54.70	3	55.20	55.60	2	5,259	0.04%
2021/03/09	3	53.50	1	53.20	53.40	2	5,250	0.04%
2021/03/08	1	53.90	3	55.20	53.90	-2	5,248	-0.04%
2021/03/05	5	54.60	2	53.80	54.60	3	5,248	0.06%
2021/03/04	2	54.40	0	0.00	54.10	2	5,258	0.04%
2021/03/03	1	54.50	0	0.00	54.90	1	5,271	0.02%
2021/03/02	1	53.90	10	54.30	54.00	-9	5,294	-0.17%
2021/02/25	2	56.20	1	56.40	56.00	1	5,309	0.02%
2021/02/24	19	56.08	8	56.39	55.50	11	5,348	0.21%
2021/02/23	16	57.34	2	57.95	57.00	14	5,341	0.26%
2021/02/22	9	59.13	11	60.48	58.80	-2	5,289	-0.04%
2021/02/19	5	56.88	4	56.58	57.40	1	5,130	0.02%
2021/02/18	2	56.05	5	55.92	56.20	-3	5,046	-0.06%
2021/02/17	4	54.25	10	54.93	55.30	-6	4,964	-0.12%
2021/02/05	1	50.30	2	50.20	50.30	-1	4,860	-0.02%
2021/02/02	4	52.30	2	52.85	52.70	2	4,888	0.04%
2021/02/01	7	51.20	5	51.60	51.00	2	4,848	0.04%
2021/01/29	1	55.00	5	53.94	53.00	-4	4,785	-0.08%
2021/01/28	5	56.96	4	56.63	55.60	1	4,688	0.02%
2021/01/27	11	57.11	7	56.69	56.80	4	4,582	0.09%
2021/01/26	13	56.30	12	56.03	55.30	1	4,442	0.02%
2021/01/25	5	55.90	2	55.30	55.00	3	4,231	0.07%
2021/01/22	6	54.50	4	55.25	57.40	2	4,107	0.05%
2021/01/21	8	57.44	5	56.84	56.10	3	3,967	0.08%
2021/01/20	40	58.96	20	59.30	58.10	20	3,767	0.53%
2021/01/19	46	60.74	57	60.64	59.30	-11	3,400	-0.32%
2021/01/18	8	56.81	15	56.80	57.20	-7	2,591	-0.27%
2021/01/15	4	52.00	17	52.00	52.00	-13	2,213	-0.59%
2021/01/14	5	46.95	18	47.54	47.35	-13	2,041	-0.64%
2021/01/13	7	47.10	2	46.90	46.55	5	2,016	0.25%
2021/01/12	3	47.00	13	46.45	46.05	-10	1,997	-0.50%
2021/01/11	13	47.75	9	47.10	47.70	4	1,964	0.20%
2021/01/08	15	47.00	6	46.96	46.50	9	1,946	0.46%
2021/01/07	12	47.82	7	47.94	47.55	5	1,912	0.26%
2021/01/06	8	47.79	6	46.88	47.00	2	1,872	0.11%
2021/01/05	12	49.43	10	48.92	48.70	2	1,799	0.11%
2021/01/04	29	50.07	38	50.41	49.40	-9	1,749	-0.51%
2020/12/31	41	48.83	34	48.75	49.15	7	1,599	0.44%
2020/12/30	16	46.94	34	47.24	47.20	-18	1,403	-1.28%
2020/12/29	4	45.39	1	45.05	45.00	3	1,275	0.24%
2020/12/28	33	46.24	27	46.93	45.90	6	1,235	0.49%
2020/12/25	72	44.67	99	44.98	46.70	-27	1,091	-2.47%
2020/12/24	13	42.55	12	42.66	42.65	1	952	0.10%
2020/12/23	1	41.50	1	41.40	41.35	0	941	0.00%
2020/12/22	1	42.00	0	0.00	41.30	1	948	0.11%
2020/12/16	0	0.00	1	42.50	42.50	-1	961	-0.10%
2020/12/14	5	43.20	5	43.04	43.05	0	957	0.00%
2020/12/11	3	42.80	0	0.00	42.70	3	964	0.31%
2020/12/10	0	0.00	1	44.05	43.00	-1	960	-0.10%
2020/12/09	1	44.50	21	44.33	44.50	-20	939	-2.13%
2020/12/08	7	43.75	3	43.80	43.80	4	918	0.44%
2020/12/07	2	43.80	0	0.00	43.20	2	896	0.22%
2020/12/03	5	43.64	1	43.95	43.40	4	891	0.45%
2020/12/02	19	43.37	0	0.00	43.35	19	900	2.11%
2020/12/01	1	42.30	2	42.95	43.25	-1	897	-0.11%
2020/11/30	7	43.15	1	43.50	43.00	6	896	0.67%
2020/11/27	1	43.30	0	0.00	43.15	1	900	0.11%
2020/11/26	5	43.20	5	43.95	43.15	0	994	0.00%
2020/11/25	8	43.29	1	44.05	43.45	7	1,008	0.69%
2020/11/24	7	43.39	12	43.53	43.25	-5	980	-0.51%
2020/11/23	5	43.63	4	43.74	43.55	1	949	0.11%
2020/11/20	8	42.64	5	43.10	42.60	3	878	0.34%
2020/11/19	3	41.80	0	0.00	41.80	3	834	0.36%
2020/11/18	5	42.25	0	0.00	41.70	5	838	0.60%
2020/11/16	0	0.00	10	41.50	41.00	-10	844	-1.18%
2020/11/11	10	41.00	1	42.25	41.50	9	845	1.06%
2020/11/10	9	41.91	7	41.82	41.70	2	818	0.24%
2020/11/09	1	40.25	0	0.00	40.25	1	737	0.14%
2020/10/23	0	0.00	10	39.13	39.20	-10	868	-1.15%
2020/10/22	0	0.00	6	38.82	38.95	-6	880	-0.68%
2020/10/20	5	39.60	0	0.00	39.10	5	909	0.55%
2020/10/19	10	39.35	0	0.00	39.40	10	918	1.09%
2020/10/16	9	39.23	3	39.05	38.80	6	923	0.65%
2020/10/13	1	38.20	0	0.00	38.45	1	939	0.11%
2020/10/12	1	38.70	0	0.00	38.80	1	951	0.11%
2020/09/22	0	0.00	2	41.95	41.05	-2	1,516	-0.13%
2020/09/18	0	0.00	5	42.25	42.20	-5	1,514	-0.33%
2020/09/15	5	41.50	0	0.00	41.90	5	1,510	0.33%
2020/09/08	0	0.00	3	41.65	41.35	-3	1,555	-0.19%
2020/09/04	0	0.00	3	40.95	41.05	-3	1,547	-0.19%
2020/09/03	1	41.45	1	41.30	41.30	0	1,547	0.00%
2020/09/02	4	42.61	3	42.07	41.90	1	1,563	0.06%
2020/09/01	15	43.86	3	43.27	42.85	12	1,551	0.77%
2020/08/31	4	42.98	3	42.88	43.60	1	1,445	0.07%
2020/08/26	0	0.00	5	41.20	40.85	-5	1,415	-0.35%
2020/08/21	2	38.85	2	39.35	39.70	0	1,542	0.00%
2020/08/19	0	0.00	10	41.05	40.60	-10	1,577	-0.63%
2020/08/13	10	40.15	0	0.00	39.75	10	1,588	0.63%
2020/08/12	0	0.00	10	40.10	40.05	-10	1,591	-0.63%
2020/08/10	16	40.01	0	0.00	39.60	16	1,598	1.00%
2020/08/06	0	0.00	20	42.73	42.40	-20	1,575	-1.27%
2020/08/05	20	41.23	0	0.00	41.45	20	1,529	1.31%
2020/08/04	0	0.00	10	41.70	41.45	-10	1,539	-0.65%
2020/08/03	0	0.00	10	41.35	41.20	-10	1,569	-0.64%
2020/07/31	11	41.28	1	41.60	41.60	10	1,574	0.64%
2020/07/30	0	0.00	10	41.94	42.25	-10	1,570	-0.64%
2020/07/28	5	40.25	0	0.00	39.30	5	1,558	0.32%
2020/07/24	5	42.15	0	0.00	41.85	5	1,547	0.32%
2020/07/23	2	43.50	4	43.68	43.15	-2	1,542	-0.13%
2020/07/21	0	0.00	3	43.30	42.85	-3	1,532	-0.20%
2020/07/20	3	42.50	0	0.00	42.50	3	1,532	0.20%
2020/07/16	10	44.93	0	0.00	44.40	10	1,527	0.65%
2020/07/15	5	45.20	0	0.00	45.00	5	1,530	0.33%
2020/07/14	4	45.76	9	45.82	45.50	-5	1,556	-0.32%
2020/07/10	5	45.00	1	45.00	44.80	4	1,598	0.25%
2020/07/09	10	45.98	0	0.00	46.35	10	1,572	0.64%
2020/07/08	7	46.26	12	47.06	47.65	-5	1,532	-0.33%
2020/07/07	6	45.35	7	45.37	44.90	-1	1,417	-0.07%
2020/07/06	3	45.20	1	45.30	45.45	2	1,390	0.14%
2020/07/03	0	0.00	1	45.05	44.80	-1	1,365	-0.07%
2020/07/02	10	45.86	6	45.38	45.50	4	1,349	0.30%
2020/07/01	8	43.90	9	44.25	45.80	-1	1,203	-0.08%
2020/06/29	3	41.05	0	0.00	40.65	3	1,080	0.28%
2020/06/18	0	0.00	1	42.70	41.90	-1	1,126	-0.09%
2020/06/17	1	42.20	1	42.40	42.20	0	1,125	0.00%
2020/06/16	4	41.98	2	42.90	42.45	2	1,120	0.18%
2020/06/03	0	0.00	0	41.75	41.85	0	1,058	0.00%
2020/05/29	0	0.00	3	41.07	41.55	-3	1,022	-0.29%
2020/05/28	39	44.35	26.1	41.42	41.55	12.9	1,015	1.27%
2020/05/27	2	41.28	2	41.43	43.15	0	895	0.00%
2020/05/22	1	39.45	2	39.50	39.50	-1	829	-0.12%
2020/05/21	1	39.45	0	0.00	39.10	1	817	0.12%
2020/05/20	0	0.00	1	39.00	39.00	-1	810	-0.12%
2020/05/19	0	0.00	3	37.75	38.20	-3	799	-0.38%
2020/05/15	0	0.00	6	38.20	38.35	-6	785	-0.76%
2020/05/14	4	38.94	0	0.00	38.20	4	773	0.52%
2020/05/13	3	39.75	0	0.00	39.85	3	759	0.39%
2020/05/11	1	39.55	1	40.10	39.30	0	743	0.00%
2020/05/08	3	39.30	3	39.52	39.00	0	726	0.00%
2020/05/06	0	0.00	12	38.00	37.90	-12	697	-1.72%
2020/04/30	5	38.30	0	0.00	38.35	5	702	0.71%
2020/04/21	7	37.40	0	0.00	36.40	7	751	0.93%
2020/04/20	0	0.00	2	38.15	37.65	-2	743	-0.27%
2020/04/17	3	38.05	34	37.93	37.50	-31	727	-4.26%
2020/04/16	26	35.64	5	36.10	38.00	21	692	3.03%
2020/04/13	5	32.90	0	0.00	33.10	5	639	0.78%
2020/04/09	5	32.60	0	0.00	32.60	5	658	0.76%
2020/04/07	2	31.30	0	0.00	32.20	2	697	0.29%
2020/03/27	0	0.00	2	29.75	29.75	-2	760	-0.26%
2020/03/25	1	29.25	1	29.00	28.70	0	743	0.00%
2020/03/24	2	28.43	2	28.35	28.05	0	743	0.00%
2020/03/20	2	30.20	0	0.00	29.75	2	776	0.26%
2020/03/16	1	33.85	1	33.00	32.60	0	808	0.00%
2020/03/13	1	32.85	2	33.35	33.60	-1	799	-0.13%
2020/03/12	0	0.00	5	37.80	36.35	-5	776	-0.64%
2020/02/20	0	0.00	2	43.40	43.40	-2	891	-0.22%
2020/02/07	3	43.00	0	0.00	42.80	3	1,007	0.30%
2020/02/06	1	43.60	1	44.30	44.00	0	1,021	0.00%
2020/02/05	1	43.85	1	43.65	43.70	0	1,032	0.00%
2020/01/31	0	0.00	1	43.80	44.85	-1	1,149	-0.09%
2020/01/20	0	0.00	3	49.45	49.45	-3	1,191	-0.25%
2020/01/17	2	48.63	1	49.40	49.30	1	1,230	0.08%
2020/01/16	2	47.68	2	47.98	48.45	0	1,242	0.00%
2020/01/14	5	48.28	5	48.40	48.15	0	1,485	0.00%
2020/01/13	1	48.30	10	48.25	48.05	-9	1,511	-0.60%
2020/01/08	2	47.20	3	47.23	46.80	-1	1,761	-0.06%
2020/01/07	1	48.00	1	47.15	47.15	0	1,769	0.00%
2020/01/06	1	48.25	1	48.60	48.30	0	1,806	0.00%
2020/01/03	6	48.87	1	48.60	48.25	5	1,817	0.28%
2020/01/02	2	49.40	2	49.50	49.50	0	1,818	0.00%
2019/12/31	9	50.21	1	50.90	49.50	8	1,829	0.44%
2019/12/30	12	50.83	11	51.35	51.30	1	1,827	0.05%
2019/12/26	1	49.80	1	49.70	49.70	0	1,904	0.00%
2019/12/25	1	49.95	3	50.25	50.20	-2	1,958	-0.10%
2019/12/24	3	49.35	3	49.30	49.50	0	1,998	0.00%
2019/12/23	1	48.90	0	0.00	48.60	1	2,013	0.05%
2019/12/20	2	49.85	2	49.65	49.40	0	2,007	0.00%
2019/12/19	5	50.10	5	50.09	50.20	0	1,998	0.00%
2019/12/18	5	49.66	6	49.66	49.65	-1	1,982	-0.05%
2019/12/17	11	49.56	5	49.50	49.65	6	1,973	0.30%
2019/12/16	6	48.33	5	48.14	49.60	1	1,943	0.05%
2019/12/13	0	0.00	1	46.75	46.70	-1	1,897	-0.05%
2019/12/10	1	46.95	1	47.20	47.20	0	1,883	0.00%
2019/12/09	1	46.95	0	0.00	46.90	1	1,880	0.05%
2019/12/06	1	46.50	3	46.47	46.70	-2	1,873	-0.11%
2019/12/04	1	45.90	0	0.00	45.35	1	1,868	0.05%
2019/12/03	1	45.95	0	0.00	45.95	1	1,855	0.05%
2019/12/02	0	0.00	1	46.00	46.25	-1	1,836	-0.05%
2019/11/29	3	49.05	4	48.58	47.70	-1	1,801	-0.06%
2019/11/28	2	50.08	0	0.00	49.50	2	1,769	0.11%
2019/11/27	0	0.00	1	49.60	49.70	-1	1,755	-0.06%
2019/11/22	0	0.00	1	48.40	48.10	-1	1,733	-0.06%
2019/11/18	1	47.95	0	0.00	48.00	1	1,716	0.06%
2019/11/15	0	0.00	1	47.75	47.80	-1	1,711	-0.06%
2019/11/14	2	47.88	0	0.00	47.85	2	1,704	0.12%
2019/11/13	5	49.26	3	49.00	49.20	2	1,690	0.12%
2019/11/11	0	0.00	1	48.70	47.55	-1	1,662	-0.06%
2019/11/07	1	48.50	0	0.00	48.30	1	1,637	0.06%
2019/11/06	3	50.63	1	50.30	49.90	2	1,603	0.12%
2019/11/05	1	50.30	0	0.00	50.00	1	1,584	0.06%
2019/11/04	3	51.60	0	0.00	50.80	3	1,566	0.19%
2019/11/01	1	51.70	1	51.00	51.30	0	1,553	0.00%
2019/10/31	1	51.40	2	51.95	51.10	-1	1,542	-0.06%
2019/10/30	1	51.90	0	0.00	52.30	1	1,468	0.07%
2019/10/29	10	50.48	1	50.80	51.20	9	1,417	0.64%
2019/10/28	1	50.50	1	50.70	50.20	0	1,382	0.00%
2019/10/25	1	51.90	0	0.00	50.20	1	1,347	0.07%
2019/10/24	4	50.35	1	50.80	51.40	3	1,297	0.23%
2019/10/23	0	0.00	4	50.75	50.70	-4	1,269	-0.32%
2019/10/22	0	0.00	10	51.40	51.80	-10	1,196	-0.84%
2019/10/21	2	48.40	0	0.00	49.00	2	1,023	0.20%
2019/10/16	0	0.00	4	48.40	47.10	-4	886	-0.45%
2019/10/14	0	0.00	1	46.95	46.40	-1	722	-0.14%
2019/10/07	1	46.15	0	0.00	46.15	1	652	0.15%
2019/10/04	1	45.90	1	46.55	45.90	0	648	0.00%
2019/10/03	9	46.10	5	45.89	46.10	4	645	0.62%
2019/10/02	4	45.90	4	45.48	45.90	0	602	0.00%
2019/10/01	8	44.72	7	44.51	45.20	1	506	0.20%
2019/09/27	1	43.60	4	43.75	43.20	-3	464	-0.65%
2019/09/23	1	42.10	0	0.00	41.85	1	419	0.24%
2019/09/20	0	0.00	3	41.77	41.75	-3	433	-0.69%
2019/09/19	4	41.15	1	41.05	41.45	3	429	0.70%
2019/09/18	4	40.75	0	0.00	40.75	4	427	0.93%
2019/09/16	1	41.25	0	0.00	40.50	1	436	0.23%
2019/08/19	1	40.45	0	0.00	40.50	1	425	0.24%
2019/08/16	1	39.70	0	0.00	39.70	1	425	0.24%
2019/08/01	1	40.60	0	0.00	40.45	1	449	0.22%
2019/07/29	1	41.60	0	0.00	41.60	1	467	0.21%
2019/07/24	0	0.00	1	41.75	41.85	-1	468	-0.21%
2019/07/23	1	41.95	0	0.00	41.90	1	476	0.21%
2019/07/11	0	0.00	1	42.50	42.05	-1	631	-0.16%
2019/07/10	3	42.43	0	0.00	42.25	3	707	0.42%
2019/07/09	1	41.75	0	0.00	42.05	1	697	0.14%
2019/07/04	1	41.15	1	40.25	40.25	0	684	0.00%
2019/06/19	2	40.70	0	0.00	40.80	2	688	0.29%
2019/06/11	0	0.00	2	40.60	40.60	-2	845	-0.24%
2019/05/31	0	0.00	5	40.60	40.85	-5	896	-0.56%
2019/05/09	1	41.95	7	42.14	41.85	-6	1,200	-0.50%
2019/05/02	1	45.55	0	0.00	45.60	1	1,197	0.08%
2019/04/25	6	46.80	0	0.00	46.70	6	1,295	0.46%
2019/04/18	0	0.00	2	47.15	46.70	-2	1,407	-0.14%
2019/04/17	4	49.73	5	49.08	47.90	-1	1,381	-0.07%
2019/04/16	2	46.80	0	0.00	47.50	2	1,295	0.15%
2019/04/10	0	0.00	3	45.25	45.55	-3	1,227	-0.24%
2019/04/08	0	0.00	3	44.50	44.50	-3	1,218	-0.25%
2019/04/02	1	43.80	0	0.00	44.20	1	1,273	0.08%
2019/03/28	0	0.00	1	44.55	44.20	-1	1,272	-0.08%
2019/03/27	1	44.75	0	0.00	44.80	1	1,263	0.08%
2019/03/26	3	44.85	0	0.00	44.55	3	1,264	0.24%
2019/03/25	0	0.00	3	44.45	44.90	-3	1,257	-0.24%
2019/03/22	1	45.50	0	0.00	45.30	1	1,275	0.08%
2019/03/21	19	46.91	7	46.81	46.50	12	1,259	0.95%
2019/03/20	0	0.00	2	46.35	46.20	-2	1,219	-0.16%
2019/03/19	1	45.20	1	44.95	45.15	0	1,190	0.00%
2019/03/18	2	44.85	0	0.00	44.80	2	1,181	0.17%
2019/03/07	0	0.00	31	45.27	44.80	-31	1,219	-2.54%
2019/03/06	0	0.00	1	45.25	45.35	-1	1,261	-0.08%
2019/03/05	1	44.50	0	0.00	44.45	1	1,315	0.08%
2019/02/20	2	46.65	5	46.53	46.40	-3	1,302	-0.23%
2019/02/13	0	0.00	3	46.50	46.20	-3	1,206	-0.25%
2019/01/23	2	44.58	2	44.50	44.85	0	1,097	0.00%
2019/01/22	1	44.80	1	45.30	44.60	0	1,096	0.00%
2019/01/21	31	46.41	2	46.68	46.05	29	1,090	2.66%
2019/01/18	6	46.38	2	45.93	46.65	4	1,079	0.37%
2019/01/16	4	44.93	6	44.83	44.95	-2	1,020	-0.20%
2019/01/15	3	45.83	6	45.33	45.85	-3	991	-0.30%
2019/01/14	6	44.86	3	45.25	45.40	3	953	0.31%
2019/01/11	0	0.00	1	43.90	43.25	-1	904	-0.11%
2019/01/10	4	42.99	0	0.00	43.10	4	865	0.46%
2019/01/07	2	41.45	0	0.00	41.45	2	852	0.23%
2018/12/25	0	0.00	5	42.99	43.30	-5	824	-0.61%
2018/12/24	1	42.75	0	0.00	42.95	1	815	0.12%
2018/12/17	3	43.67	0	0.00	43.95	3	838	0.36%
2018/12/12	2	43.68	4	44.49	44.45	-2	784	-0.25%
2018/12/07	1	42.30	0	0.00	42.45	1	777	0.13%
2018/12/06	1	43.55	2	41.50	42.00	-1	772	-0.13%
2018/12/04	2	46.00	0	0.00	45.65	2	748	0.27%
2018/12/03	3	46.10	5	46.45	47.15	-2	739	-0.27%
2018/11/30	0	0.00	3	44.35	44.95	-3	709	-0.42%
2018/11/29	1	44.75	1	45.10	44.40	0	663	0.00%
2018/11/28	1	44.00	7	44.22	43.70	-6	613	-0.98%
2018/10/26	3	39.95	3	39.90	37.65	0	622	0.00%
2018/10/05	1	44.30	0	0.00	44.10	1	545	0.18%
2018/10/02	0	0.00	2	50.30	50.00	-2	519	-0.38%
2018/08/22	4	48.70	0	0.00	48.70	4	525	0.76%
2018/08/21	7	48.72	0	0.00	48.70	7	525	1.33%
2018/08/17	4	48.70	0	0.00	48.70	4	527	0.76%
2018/08/13	0	0.00	1	50.60	48.95	-1	510	-0.20%
2018/08/07	3	54.00	0	0.00	53.00	3	471	0.64%
2018/08/06	3	53.50	12	52.92	53.60	-9	457	-1.97%
2018/08/01	0	0.00	2	47.40	47.25	-2	353	-0.57%
2018/06/29	0	0.00	1	51.70	51.70	-1	509	-0.20%
2018/06/22	0	0.00	2	53.55	53.40	-2	493	-0.41%
2018/06/13	0	0.00	10	54.40	54.50	-10	524	-1.91%
2018/06/07	0	0.00	1	56.10	55.50	-1	519	-0.19%
2018/06/06	2	55.10	0	0.00	55.20	2	515	0.39%
2018/06/01	0	0.00	1	56.00	55.80	-1	509	-0.20%
2018/05/16	1	53.00	0	0.00	53.10	1	655	0.15%
2018/05/15	1	53.70	0	0.00	53.60	1	673	0.15%
2018/05/10	0	0.00	7	52.00	52.20	-7	738	-0.95%
2018/04/26	0	0.00	2	51.75	50.60	-2	807	-0.25%
2018/04/25	1	50.90	0	0.00	51.20	1	812	0.12%
2018/04/24	1	51.70	0	0.00	51.60	1	820	0.12%
2018/04/18	8	56.39	0	0.00	56.10	8	824	0.97%
2018/04/17	12	57.08	1	56.50	57.00	11	819	1.34%
2018/04/16	1	58.00	0	0.00	57.00	1	827	0.12%
2018/04/11	0	0.00	6	57.03	56.80	-6	837	-0.72%
2018/03/30	4	53.00	0	0.00	53.00	4	837	0.48%
2018/03/27	2	53.10	2	53.25	53.10	0	852	0.00%
2018/03/22	1	56.00	0	0.00	55.50	1	848	0.12%
2018/03/06	0	0.00	1	55.10	55.40	-1	1,184	-0.08%
2018/03/01	0	0.00	1	56.10	56.50	-1	1,261	-0.08%
2018/02/27	2	56.20	4	56.40	56.50	-2	1,265	-0.16%
2018/02/26	0	0.00	2	55.25	55.80	-2	1,269	-0.16%
2018/02/22	1	53.90	0	0.00	53.40	1	1,313	0.08%
2018/02/21	0	0.00	3	51.50	52.20	-3	1,316	-0.23%
2018/02/09	3	48.38	1	48.70	48.80	2	1,322	0.15%
2018/02/08	1	51.60	1	52.20	51.60	0	1,317	0.00%
2018/02/07	2	51.90	0	0.00	51.60	2	1,324	0.15%
2018/02/06	0	0.00	4	50.50	50.70	-4	1,330	-0.30%
2018/01/29	1	59.20	0	0.00	59.50	1	1,420	0.07%
2018/01/25	1	60.70	0	0.00	60.70	1	1,474	0.07%
2018/01/23	0	0.00	5	63.00	61.50	-5	1,558	-0.32%
2018/01/22	5	62.34	0	0.00	62.40	5	1,590	0.31%
2018/01/18	0	0.00	2	61.80	61.50	-2	1,683	-0.12%
2018/01/17	5	61.80	0	0.00	61.50	5	1,764	0.28%
2018/01/10	1	61.00	4	61.00	61.00	-3	2,655	-0.11%
2018/01/08	7	64.09	0	0.00	63.90	7	2,675	0.26%
2018/01/05	2	67.00	10	66.29	66.30	-8	2,680	-0.30%
2018/01/04	5	65.68	3	64.73	65.70	2	2,675	0.07%
2018/01/03	7	65.07	2	65.00	64.50	5	2,682	0.19%