健和興 (3003)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	76.25	11	76.96	75.80	-11	540	-2.03%
2024/04/29	1	76.85	2	76.15	75.90	-1	513	-0.19%
2024/04/26	0	73.70	1	74.00	73.50	-1	469	-0.21%
2024/04/23	0	71.36	0	0.00	71.20	0	423	0.00%
2024/04/22	3	72.73	14.3	72.16	72.00	-11.3	413	-2.72%
2024/04/19	0	70.90	10	70.55	70.80	-10	376	-2.65%
2024/04/18	0	0.00	1	71.10	71.10	-1	359	-0.28%
2024/04/17	2	70.55	0	0.00	71.70	2	343	0.58%
2024/04/15	0	0.00	1	69.90	70.20	-1	314	-0.32%
2024/04/12	0	0.00	0.1	68.80	68.90	-0.1	300	-0.03%
2024/04/11	0	0.00	2.2	68.58	68.50	-2.2	294	-0.75%
2024/04/10	0.1	68.60	0	0.00	68.60	0.1	292	0.03%
2024/04/01	2	70.20	0	0.00	70.70	2	286	0.70%
2024/03/27	0	0.00	1	70.10	69.90	-1	278	-0.36%
2024/03/26	1	70.00	0	0.00	69.60	1	279	0.36%
2024/03/22	5	69.90	0	0.00	70.40	5	281	1.78%
2024/03/20	0	68.90	1	68.90	68.80	-1	290	-0.34%
2024/03/19	1	69.20	0	0.00	68.90	1	293	0.34%
2024/03/14	0	0.00	1	68.30	68.50	-1	293	-0.34%
2024/03/13	0	0.00	4	69.13	68.50	-4	294	-1.36%
2024/03/11	0	0.00	4	68.65	68.80	-4	292	-1.37%
2024/03/08	0	0.00	5	68.34	68.40	-5	303	-1.65%
2024/03/07	1.1	69.32	3	69.50	69.50	-2	299	-0.65%
2024/03/01	0	0.00	1	71.00	71.00	-1	295	-0.34%
2024/02/29	0	0.00	5	71.52	71.10	-5	294	-1.70%
2024/02/23	6	72.13	0.5	71.90	71.10	5.5	288	1.91%
2024/02/22	5	72.12	5	72.30	72.30	0	287	0.00%
2024/02/21	1	71.60	0	0.00	72.20	1	282	0.35%
2024/02/20	0.1	71.70	0	0.00	71.50	0.1	279	0.04%
2024/02/19	1	72.50	3	72.77	72.50	-2	277	-0.72%
2024/02/16	2	69.10	0	0.00	72.30	2	264	0.76%
2024/02/02	0	0.00	8	68.56	68.40	-8	246	-3.24%
2024/01/26	0	0.00	1	69.30	69.60	-1	247	-0.40%
2024/01/22	0.1	68.80	0	0.00	68.50	0.1	261	0.04%
2024/01/19	0.1	68.68	0	0.00	68.30	0.1	262	0.02%
2024/01/10	0	0.00	1	69.10	69.10	-1	290	-0.34%
2024/01/04	1	71.50	0	0.00	71.00	1	300	0.33%
2023/12/29	0	72.30	1	72.10	71.90	-1	308	-0.32%
2023/12/27	1	71.90	0	0.00	71.90	1	312	0.32%
2023/12/08	1	71.80	0	0.00	71.70	1	426	0.23%
2023/11/30	1	72.70	0	0.00	73.00	1	441	0.23%
2023/11/29	2.1	71.71	0	0.00	71.70	2.1	438	0.48%
2023/11/28	0.1	71.60	0	0.00	72.00	0.1	451	0.01%
2023/11/22	1	71.20	0	0.00	71.20	1	478	0.21%
2023/11/21	1	71.20	0	0.00	71.10	1	485	0.21%
2023/11/17	0	70.30	1	70.20	70.50	-1	502	-0.20%
2023/11/16	0	70.20	1	69.90	70.50	-1	504	-0.19%
2023/11/15	0	0.00	1	69.40	69.60	-1	503	-0.20%
2023/11/13	0	0.00	5	68.84	69.00	-5	503	-0.99%
2023/11/10	0	0.00	1	69.00	68.90	-1	509	-0.20%
2023/11/09	0	69.50	0	0.00	69.10	0	517	0.01%
2023/11/08	0	0.00	1	69.30	69.40	-1	527	-0.19%
2023/11/07	0.5	69.20	0	0.00	68.90	0.5	536	0.09%
2023/11/02	1	68.00	0	0.00	67.90	1	567	0.18%
2023/10/27	0	0.00	1	68.20	68.00	-1	592	-0.17%
2023/10/26	1	68.40	0	0.00	68.20	1	610	0.16%
2023/10/25	3.5	69.11	0	0.00	68.60	3.5	680	0.51%
2023/10/24	3	68.63	0	0.00	68.50	3	689	0.44%
2023/10/19	12	69.99	1	70.20	69.90	11	724	1.52%
2023/10/18	1.1	69.91	1	72.40	72.40	0.1	728	0.01%
2023/10/13	0	0.00	1	71.10	70.70	-1	759	-0.13%
2023/10/12	1	70.60	1	71.00	71.20	0	807	0.00%
2023/10/11	1.1	70.52	0	0.00	70.50	1.1	818	0.13%
2023/10/04	0.1	72.20	0	0.00	72.00	0.1	878	0.01%
2023/10/02	2	72.80	0	73.00	72.90	2	906	0.22%
2023/09/28	0	0.00	2	72.10	72.20	-2	920	-0.22%
2023/09/27	1	72.30	0	0.00	71.80	1	958	0.10%
2023/09/26	0	0.00	1	72.40	72.40	-1	987	-0.10%
2023/09/25	8	73.46	0	0.00	73.50	8	1,003	0.80%
2023/09/21	3	72.27	2	71.80	71.80	1	1,039	0.10%
2023/09/20	0.1	73.50	1	73.10	73.30	-0.9	1,054	-0.09%
2023/09/19	1.1	73.45	0	0.00	73.70	1.1	1,081	0.10%
2023/09/18	1.1	73.86	0	0.00	74.10	1.1	1,138	0.10%
2023/09/15	4	74.65	1	74.60	74.80	3	1,207	0.25%
2023/09/14	0	0.00	1	73.40	74.20	-1	1,178	-0.08%
2023/09/07	2	71.70	0	0.00	71.70	2	1,380	0.14%
2023/09/05	1	73.00	1	72.70	73.30	0	1,657	0.00%
2023/08/31	1	73.30	0	0.00	73.40	1	1,845	0.05%
2023/08/25	0	0.00	0.2	70.70	70.60	-0.2	1,959	-0.01%
2023/08/22	0	70.80	1	70.70	70.30	-1	2,010	-0.05%
2023/08/17	1	72.10	0	0.00	72.10	1	2,122	0.05%
2023/08/14	1	71.00	4	71.03	70.90	-3	2,427	-0.12%
2023/08/11	1	72.30	1	73.10	72.00	0	2,439	0.00%
2023/08/07	1	76.00	1	76.20	76.50	0	2,434	0.00%
2023/08/04	1	77.00	0.1	77.50	77.30	0.9	2,425	0.04%
2023/07/31	0	0.00	3.2	79.93	78.60	-3.2	2,444	-0.13%
2023/07/28	6	80.80	11	80.50	80.00	-5	2,431	-0.21%
2023/07/26	1	76.90	0	0.00	76.50	1	2,370	0.04%
2023/07/24	0	0.00	11	77.12	76.10	-11	2,373	-0.46%
2023/07/20	1	79.90	0	0.00	79.90	1	2,377	0.04%
2023/07/18	3	81.60	22	81.20	80.70	-19	2,415	-0.79%
2023/07/14	0	0.00	20	81.58	80.50	-20	2,508	-0.80%
2023/07/13	1.2	81.18	1	82.10	81.20	0.2	2,524	0.01%
2023/07/12	1	80.70	1	80.00	80.30	0	2,546	0.00%
2023/07/07	0.1	82.50	0	0.00	82.00	0.1	2,634	0.00%
2023/07/06	2	84.60	1	84.20	84.10	1	2,618	0.04%
2023/07/05	4	84.90	2	84.70	84.70	2	2,606	0.08%
2023/07/03	1.1	83.32	0	0.00	83.80	1.1	2,548	0.04%
2023/06/30	0	0.00	30	82.75	82.80	-30	2,531	-1.19%
2023/06/29	2	82.30	2	82.35	82.30	0	2,501	0.00%
2023/06/27	1	82.80	20	82.76	81.50	-19	2,465	-0.77%
2023/06/26	28	85.83	1	83.80	83.50	27	2,435	1.11%
2023/06/21	2	85.75	4	86.63	87.70	-2	2,370	-0.08%
2023/06/15	2	84.30	1.4	84.93	84.30	0.6	2,211	0.03%
2023/06/14	24	85.82	2	84.40	84.50	22	2,193	1.00%
2023/06/13	2	87.90	0	0.00	87.20	2	2,124	0.09%
2023/06/12	3	86.83	9.2	87.44	87.60	-6.2	2,033	-0.30%
2023/06/09	7	85.00	3	84.93	84.90	4	1,871	0.21%
2023/06/08	1.2	82.17	0	0.00	81.80	1.2	1,754	0.07%
2023/06/07	2	82.95	3	83.03	84.20	-1	1,702	-0.06%
2023/06/02	1	81.50	8	82.05	81.00	-7	1,579	-0.44%
2023/06/01	11	80.90	7	80.70	80.70	4	1,520	0.26%
2023/05/31	1	78.70	1	78.90	79.50	0	1,483	0.00%
2023/05/30	1	78.50	0	0.00	78.20	1	1,469	0.07%
2023/05/29	26	79.45	4	78.40	79.20	22	1,459	1.51%
2023/05/26	0	0.00	2	79.10	78.10	-2	1,429	-0.14%
2023/05/25	5	80.44	0	80.30	80.10	5	1,401	0.36%
2023/05/24	10	80.40	0	0.00	79.70	10	1,354	0.74%
2023/05/23	1	78.50	0	0.00	78.80	1	1,309	0.08%
2023/05/19	19.2	81.92	7	79.61	78.60	12.2	1,267	0.96%
2023/05/18	26.1	78.77	5.1	80.24	82.30	21	1,118	1.88%
2023/05/17	0.1	74.90	0.3	74.70	75.10	-0.2	976	-0.02%
2023/05/11	0	73.20	0	0.00	72.40	0	934	0.00%
2023/05/08	1	76.80	0	0.00	76.50	1	909	0.11%
2023/05/05	1	77.00	0	0.00	77.10	1	905	0.11%
2023/05/03	0	0.00	1	77.00	76.60	-1	897	-0.11%
2023/05/02	1	76.53	0	0.00	77.20	1	894	0.12%
2023/04/27	1.1	75.79	1	76.00	75.60	0.1	876	0.01%
2023/04/26	0	0.00	1	75.50	76.20	-1	868	-0.12%
2023/04/25	4	76.83	15	75.60	75.00	-11	859	-1.28%
2023/04/21	0.2	77.99	13	76.28	76.30	-12.8	814	-1.57%
2023/04/20	1	80.50	0	0.00	78.30	1	772	0.13%
2023/04/19	2.1	78.95	1.6	79.69	79.20	0.5	709	0.08%
2023/04/17	4.2	78.13	0	0.00	78.40	4.2	581	0.73%
2023/04/14	13	77.67	4	78.40	77.80	9	535	1.68%
2023/04/13	1	75.10	5	74.66	74.20	-4	452	-0.88%
2023/04/12	11.1	72.77	1	73.50	73.70	10.1	406	2.48%
2023/04/07	0.1	70.29	0	0.00	70.00	0.1	388	0.01%
2023/03/22	10	71.70	0	0.00	71.80	10	379	2.63%
2023/03/21	1	71.20	0	71.00	70.70	1	379	0.26%
2023/03/20	0	69.90	0	0.00	69.90	0	376	0.01%
2023/03/17	0	69.92	0	0.00	69.80	0	377	0.01%
2023/03/13	1	71.40	0	0.00	71.80	1	385	0.26%
2023/03/10	0	0.00	12	74.00	72.70	-12	387	-3.09%
2023/03/07	1	73.50	2	73.95	73.50	-1	344	-0.29%
2023/03/06	12	73.43	0	0.00	73.40	12	345	3.47%
2023/03/02	0	72.50	0	0.00	71.90	0	365	0.00%
2023/03/01	0	72.60	0	0.00	72.00	0	364	0.00%
2023/02/23	1	72.70	0	0.00	72.80	1	360	0.28%
2023/02/20	0	0.00	0.2	73.20	73.60	-0.2	386	-0.04%
2023/02/17	0	0.00	0.1	72.10	71.80	-0.1	387	-0.04%
2023/02/10	0.1	73.00	0	0.00	71.10	0.1	422	0.02%
2023/02/09	0	0.00	1	72.60	73.10	-1	427	-0.23%
2023/02/07	0	0.00	1	73.20	73.10	-1	437	-0.23%
2023/02/03	0	0.00	1	73.10	73.00	-1	447	-0.22%
2023/01/31	2	70.95	0	0.00	71.20	2	451	0.44%
2023/01/16	0	68.50	0	0.00	67.70	0	457	0.01%
2023/01/11	0	70.20	0	0.00	69.80	0	473	0.00%
2023/01/09	1	72.00	0	0.00	71.50	1	494	0.20%
2023/01/03	0	0.00	1	70.90	70.90	-1	538	-0.19%
2022/12/06	0	75.00	0	0.00	73.00	0	787	0.00%
2022/12/02	1	75.00	0	0.00	75.00	1	784	0.13%
2022/11/25	1	74.00	0	0.00	73.10	1	856	0.12%
2022/11/14	0	0.00	1	71.60	71.70	-1	1,099	-0.09%
2022/11/11	0.1	71.70	0	0.00	70.70	0.1	1,104	0.01%
2022/11/03	0	0.00	1	70.00	70.80	-1	1,279	-0.08%
2022/11/01	1	69.80	0	0.00	69.90	1	1,303	0.08%
2022/10/31	4	68.15	0	0.00	68.70	4	1,341	0.30%
2022/10/26	0	0.00	0.1	66.40	66.30	-0.1	1,387	-0.01%
2022/10/18	0	0.00	4	69.10	69.60	-4	1,578	-0.25%
2022/10/14	1	69.20	0	0.00	69.80	1	1,674	0.06%
2022/10/11	0.3	71.90	20	70.30	69.80	-19.7	1,907	-1.03%
2022/10/07	0	0.00	1	73.20	73.30	-1	1,938	-0.05%
2022/10/06	20	74.10	0	0.00	73.60	20	1,942	1.03%
2022/09/26	1	72.00	0	0.00	71.70	1	1,948	0.05%
2022/09/22	0.2	77.80	0	0.00	78.10	0.2	1,951	0.01%
2022/09/20	15	78.61	15	78.99	79.00	0	1,955	0.00%
2022/09/16	53	81.60	53	79.46	79.40	0	1,934	0.00%
2022/09/13	0	0.00	2	78.40	78.00	-2	1,886	-0.11%
2022/09/12	0	0.00	1	78.50	78.60	-1	1,893	-0.05%
2022/09/08	1	76.40	0	0.00	76.80	1	1,901	0.05%
2022/09/06	2	76.89	2	75.80	76.60	0	1,913	0.00%
2022/08/31	1	82.90	0	0.00	83.60	1	1,845	0.05%
2022/08/29	0.1	82.40	0	0.00	82.50	0.1	1,841	0.01%
2022/08/26	11	87.03	17	86.85	86.60	-6	1,785	-0.34%
2022/08/25	6.2	85.44	6	85.50	86.30	0.2	1,696	0.01%
2022/08/22	1	82.70	0	0.00	82.70	1	1,656	0.06%
2022/08/19	1	83.30	0	0.00	83.90	1	1,651	0.06%
2022/08/17	1	84.97	5	84.36	83.60	-4	1,640	-0.24%
2022/08/16	3	84.93	2	84.70	84.80	1	1,622	0.06%
2022/08/15	1.1	84.39	1	83.22	84.60	0.1	1,585	0.01%
2022/08/12	1.1	83.38	1	83.00	82.60	0.1	1,528	0.01%
2022/08/11	8	82.36	0	0.00	83.40	8	1,512	0.53%
2022/08/08	0	82.50	0	0.00	82.50	0	1,521	0.00%
2022/08/05	1	82.00	2	82.30	81.80	-1	1,507	-0.07%
2022/08/04	1	81.30	1	80.80	81.30	0	1,485	0.00%
2022/08/03	1	81.30	4	80.00	80.30	-3	1,472	-0.20%
2022/08/02	2	81.70	3	81.73	82.30	-1	1,458	-0.07%
2022/08/01	2	83.30	1	83.20	83.50	1	1,451	0.07%
2022/07/29	3	84.13	1	83.50	83.80	2	1,449	0.14%
2022/07/28	2	82.55	3	83.60	83.20	-1	1,409	-0.07%
2022/07/26	1	79.80	1	79.70	80.00	0	1,295	0.00%
2022/07/25	1	80.30	2	80.05	80.50	-1	1,282	-0.08%
2022/07/21	0	80.00	0	0.00	81.50	0	1,218	0.00%
2022/07/20	3.2	81.33	0	0.00	80.80	3.2	1,169	0.27%
2022/07/19	2	80.50	1	80.60	81.90	1	1,107	0.09%
2022/07/18	3	78.73	5	78.38	81.40	-2	1,043	-0.19%
2022/07/15	0	0.00	1	76.50	77.40	-1	939	-0.11%
2022/07/12	0	0.00	1	71.00	71.40	-1	904	-0.11%
2022/07/08	1	73.00	0	0.00	73.20	1	924	0.11%
2022/07/06	0	0.00	1	70.10	70.50	-1	929	-0.11%
2022/07/01	0	0.00	6	72.80	69.80	-6	956	-0.63%
2022/06/29	0	0.00	8	76.86	76.00	-8	939	-0.85%
2022/06/23	0	0.00	2	71.00	72.70	-2	1,042	-0.19%
2022/06/20	1.1	70.76	0	0.00	70.00	1.1	1,137	0.09%
2022/06/16	1	76.20	5	76.60	75.80	-4	1,116	-0.36%
2022/06/15	1	74.80	0	0.00	74.60	1	1,100	0.09%
2022/06/14	0	0.00	0.2	74.50	76.00	-0.2	1,101	-0.02%
2022/06/08	3	78.79	0	0.00	77.60	3	1,093	0.28%
2022/06/07	4	78.10	0	0.00	78.20	4	1,087	0.37%
2022/06/06	0.2	77.80	0	0.00	77.80	0.2	1,079	0.02%
2022/06/01	0.1	77.90	0	0.00	77.00	0.1	1,110	0.01%
2022/05/31	4	74.90	4	77.58	78.00	0	1,105	0.00%
2022/05/30	5.1	75.36	6	76.37	75.40	-1	1,090	-0.09%
2022/05/24	1	71.30	0	0.00	70.80	1	1,167	0.09%
2022/05/23	3.1	72.29	0	0.00	72.20	3.1	1,213	0.26%
2022/05/17	0.1	70.40	3	70.00	70.20	-2.9	1,273	-0.23%
2022/05/13	0	0.00	3	68.30	68.70	-3	1,243	-0.24%
2022/05/09	2	70.60	0.1	68.78	68.50	2	1,214	0.16%
2022/05/05	0	0.00	0.2	73.80	73.60	-0.2	1,195	-0.01%
2022/05/04	1	72.90	1	72.70	72.70	0	1,201	0.00%
2022/04/29	0.1	73.60	0	0.00	72.30	0.1	1,221	0.01%
2022/04/27	2.2	72.49	1.3	72.30	72.30	0.9	1,235	0.08%
2022/04/26	0	0.00	1	75.00	74.60	-1	1,211	-0.08%
2022/04/25	0.1	76.31	0	0.00	75.40	0.1	1,211	0.01%
2022/04/21	3	80.70	1	80.90	80.20	2	1,207	0.17%
2022/04/20	1	79.40	14	78.66	79.40	-13	1,198	-1.08%
2022/04/18	2	78.90	11	78.75	78.60	-9	1,208	-0.74%
2022/04/15	0	0.00	2	81.00	80.40	-2	1,212	-0.17%
2022/04/14	4.1	78.20	5	78.90	79.20	-0.9	1,221	-0.07%
2022/04/13	6.1	79.01	4	79.70	78.70	2.1	1,228	0.17%
2022/04/12	1	80.10	17	79.81	79.60	-16	1,223	-1.31%
2022/04/11	0	0.00	10.1	80.87	80.60	-10.1	1,223	-0.83%
2022/04/08	0.1	82.80	7	82.70	82.70	-6.9	1,213	-0.57%
2022/04/07	0	0.00	1	87.40	85.10	-1	1,211	-0.08%
2022/04/06	1	87.40	1	87.70	87.70	0	1,200	0.00%
2022/03/31	0	0.00	18	86.06	85.70	-18	1,206	-1.49%
2022/03/30	0	0.00	7	87.01	87.50	-7	1,227	-0.57%
2022/03/29	22	89.27	15	87.20	87.20	7	1,271	0.55%
2022/03/28	3	89.40	3	89.30	89.30	0	1,241	0.00%
2022/03/25	0.1	87.50	11	87.46	86.90	-10.9	1,184	-0.92%
2022/03/24	1	86.60	14	86.50	87.50	-13	1,100	-1.18%
2022/03/21	0	0.00	7	82.90	82.70	-7	1,113	-0.63%
2022/03/18	0.1	83.10	0	0.00	83.40	0.1	1,140	0.01%
2022/03/17	0	0.00	7	83.10	83.00	-7	1,146	-0.61%
2022/03/16	0.1	81.60	0	0.00	81.00	0.1	1,151	0.01%
2022/03/15	0	0.00	9	81.38	81.00	-9	1,169	-0.77%
2022/03/14	0	0.00	1	82.90	83.00	-1	1,179	-0.08%
2022/03/11	0	0.00	7	84.00	82.90	-7	1,192	-0.59%
2022/03/10	1	84.40	0	0.00	84.00	1	1,197	0.08%
2022/03/09	0	0.00	1	83.00	82.60	-1	1,204	-0.08%
2022/03/08	0.1	81.90	7	81.60	81.50	-7	1,217	-0.57%
2022/03/07	1	85.00	0	0.00	84.80	1	1,223	0.08%
2022/03/04	2	90.30	3	90.23	89.70	-1	1,230	-0.08%
2022/03/03	2	90.90	6	90.80	90.30	-4	1,261	-0.32%
2022/03/02	0	0.00	5	90.78	90.90	-5	1,294	-0.39%
2022/03/01	0	0.00	37	90.48	90.30	-37	1,302	-2.84%
2022/02/25	13	89.84	3.2	90.79	90.60	9.8	1,330	0.74%
2022/02/24	1	87.00	10	86.37	86.10	-9	1,343	-0.67%
2022/02/23	0	0.00	5	89.80	89.70	-5	1,352	-0.37%
2022/02/22	11	90.27	16	88.33	90.00	-5	1,400	-0.36%
2022/02/21	42	88.53	2.1	88.11	89.50	40	1,458	2.74%
2022/02/18	27.1	86.82	0	0.00	85.00	27.1	1,493	1.81%
2022/02/16	0	0.00	12	84.31	84.30	-12	1,725	-0.70%
2022/02/11	0	0.00	6	86.40	86.20	-6	1,912	-0.31%
2022/02/10	0	0.00	27	86.10	86.30	-27	1,994	-1.35%
2022/02/08	20	86.26	0	0.00	86.10	20	2,113	0.95%
2022/02/07	12	84.71	0	0.00	85.70	12	2,226	0.54%
2022/01/26	0.1	83.50	0.1	82.00	82.10	0	2,318	0.00%
2022/01/24	0	0.00	1	81.00	83.20	-1	2,724	-0.04%
2022/01/21	0	0.00	3	86.00	83.50	-3	2,842	-0.11%
2022/01/20	0	0.00	21	85.76	86.70	-21	2,979	-0.70%
2022/01/19	0	0.00	9	86.84	86.70	-9	3,149	-0.29%
2022/01/18	0	0.00	46	88.14	88.00	-46	3,516	-1.31%
2022/01/17	12	87.72	0	0.00	88.30	12	3,686	0.33%
2022/01/11	0.1	88.80	6	88.00	88.00	-5.9	4,422	-0.13%
2022/01/10	1	88.84	1	88.90	89.00	0	4,449	0.00%
2022/01/06	24	92.06	0	0.00	91.10	24	4,484	0.54%
2022/01/05	1	90.80	0	0.00	90.80	1	4,490	0.02%
2022/01/04	0.1	91.85	0	0.00	91.70	0.1	4,498	0.00%
2022/01/03	1	91.30	1	91.30	91.10	0	4,527	0.00%
2021/12/30	1	91.50	1	91.50	91.70	0	4,579	0.00%
2021/12/29	1	92.50	3	91.70	92.00	-2	4,599	-0.04%
2021/12/28	1.1	93.03	0.2	92.90	92.50	0.9	4,630	0.02%
2021/12/27	0	0.00	5	92.20	92.10	-5	4,659	-0.11%
2021/12/24	4	93.63	2	96.00	93.00	2	4,689	0.04%
2021/12/23	17	94.05	1	94.50	95.10	16	4,678	0.34%
2021/12/22	2	92.10	0	0.00	91.80	2	4,664	0.04%
2021/12/21	0.1	91.00	0	0.00	91.50	0.1	4,693	0.00%
2021/12/20	1	91.20	0	0.00	91.20	1	4,752	0.02%
2021/12/17	4	92.23	4	92.83	92.20	0	4,817	0.00%
2021/12/16	1	93.60	0.4	94.00	93.80	0.6	4,912	0.01%
2021/12/15	2	91.80	0	0.00	91.80	2	4,935	0.04%
2021/12/14	0	91.30	9	89.77	89.60	-9	4,994	-0.18%
2021/12/13	2	93.95	7	93.87	93.80	-5	4,989	-0.10%
2021/12/10	6	93.30	0	93.43	93.40	6	4,993	0.12%
2021/12/09	9	93.47	1	94.00	93.00	8	5,006	0.16%
2021/12/08	0	0.00	1	92.90	92.70	-1	5,022	-0.02%
2021/12/07	3	93.10	0	0.00	92.50	3	5,033	0.06%
2021/12/03	3	92.80	1	92.80	92.50	2	5,158	0.04%
2021/12/02	0.2	93.60	6	92.58	92.00	-5.8	5,330	-0.11%
2021/12/01	5	93.40	2	93.80	93.70	3	5,527	0.05%
2021/11/30	1	92.30	8	92.59	93.30	-7	5,552	-0.13%
2021/11/29	19.1	90.85	3	90.31	91.80	16	5,632	0.28%
2021/11/26	2.2	91.14	0.5	92.10	91.10	1.6	5,643	0.03%
2021/11/25	1	94.00	3	94.67	93.60	-2	5,682	-0.04%
2021/11/24	3.1	93.23	26	92.97	93.60	-22.9	5,749	-0.40%
2021/11/23	5.1	95.22	9	95.21	94.50	-3.9	5,933	-0.07%
2021/11/22	3.1	96.99	1	96.40	96.40	2.1	6,085	0.03%
2021/11/19	5	98.64	4	97.65	97.60	1	6,495	0.02%
2021/11/18	2.1	99.90	0	0.00	99.90	2.1	6,829	0.03%
2021/11/17	1	100.50	5	98.54	98.30	-4	6,955	-0.06%
2021/11/16	6	98.98	4	99.48	97.60	2	6,985	0.03%
2021/11/15	2	97.75	2	99.00	100.50	0	6,924	0.00%
2021/11/12	7	96.79	16	97.48	97.40	-9	6,955	-0.13%
2021/11/11	4	94.45	0	0.00	94.20	4	6,996	0.06%
2021/11/10	0	0.00	0	94.70	95.50	0	7,004	0.00%
2021/11/09	2	96.90	1.1	95.46	96.40	1	7,025	0.01%
2021/11/08	4	95.60	1	97.00	94.10	3	6,991	0.04%
2021/11/05	4	95.63	2	95.80	96.00	2	6,994	0.03%
2021/11/04	5	98.20	7	97.96	96.40	-2	6,983	-0.03%
2021/11/03	10	99.18	0.1	97.60	97.60	9.9	7,054	0.14%
2021/11/02	3.1	98.06	31	97.84	98.20	-27.9	7,103	-0.39%
2021/11/01	25.1	98.31	32.2	99.91	101.50	-7.1	6,882	-0.10%
2021/10/29	12	95.98	12.4	96.39	96.90	-0.4	6,737	-0.01%
2021/10/28	4.2	94.28	7	94.41	94.20	-2.8	6,634	-0.04%
2021/10/27	12.2	98.68	5	98.44	97.50	7.2	6,530	0.11%
2021/10/26	18.3	100.48	20	99.60	97.80	-1.7	6,410	-0.03%
2021/10/25	7	97.91	10	98.11	98.40	-3	6,101	-0.05%
2021/10/22	5	95.44	7	95.39	95.90	-2	6,001	-0.03%
2021/10/21	10	96.35	4.4	96.34	94.90	5.6	5,997	0.09%
2021/10/20	22	97.73	38	97.84	96.60	-16	5,837	-0.27%
2021/10/19	9	91.84	2	91.40	93.00	7	5,619	0.12%
2021/10/18	2	88.70	1	88.70	88.80	1	5,620	0.02%
2021/10/15	6	89.15	1	89.50	88.20	5	5,723	0.09%
2021/10/13	13	88.88	1	88.80	85.00	12	5,824	0.21%
2021/10/12	13	89.48	0	0.00	87.70	13	5,902	0.22%
2021/10/08	9	89.94	2	90.50	89.70	7	5,993	0.12%
2021/10/07	2	87.30	3	87.77	89.70	-1	6,080	-0.02%
2021/10/06	1	84.80	8	85.10	84.80	-7	6,403	-0.11%
2021/10/05	14.1	82.14	2	80.00	84.50	12.1	6,616	0.18%
2021/10/04	44.1	84.40	2	83.45	82.00	42.1	6,680	0.63%
2021/10/01	14.1	84.35	14	84.64	84.00	0.1	6,721	0.00%
2021/09/30	6	87.00	5	87.26	87.80	1	6,777	0.01%
2021/09/29	1	86.00	0	0.00	86.40	1	6,924	0.01%
2021/09/28	1	89.20	1	90.70	88.80	0	7,025	0.00%
2021/09/27	2	90.55	1	92.20	90.10	1	7,113	0.01%
2021/09/24	4	93.00	3	93.67	92.90	1	7,127	0.01%
2021/09/23	5	92.24	6	93.68	93.50	-1	7,123	-0.01%
2021/09/22	3.4	89.16	1.5	89.43	89.30	1.9	7,123	0.03%
2021/09/17	16	89.78	17	89.54	90.30	-1	7,204	-0.01%
2021/09/16	1.1	86.31	0	0.00	86.10	1.1	7,370	0.01%
2021/09/15	0.1	86.00	0	0.00	85.60	0.1	7,477	0.00%
2021/09/14	1.1	86.99	0	0.00	86.60	1.1	7,623	0.01%
2021/09/10	0.1	88.19	0	0.00	88.30	0.1	7,963	0.00%
2021/09/09	1	87.80	4	88.18	88.90	-3	8,255	-0.04%
2021/09/08	5.3	88.79	5.5	88.84	87.30	-0.2	8,338	0.00%
2021/09/07	32	92.23	33	94.70	91.20	-1	8,332	-0.01%
2021/09/06	14.5	98.08	8	98.01	97.50	6.5	8,250	0.08%
2021/09/03	6	93.90	2	94.25	93.50	4	8,082	0.05%
2021/09/02	8.2	94.23	4	95.08	92.60	4.2	8,057	0.05%
2021/09/01	1	96.20	3.1	95.77	96.00	-2.1	7,982	-0.03%
2021/08/31	2.3	96.92	3	97.40	96.30	-0.7	7,992	-0.01%
2021/08/30	4	97.43	2.4	97.19	97.00	1.7	8,003	0.02%
2021/08/27	10.2	99.10	3	97.00	97.50	7.2	7,950	0.09%
2021/08/26	13.1	103.19	11	101.95	103.00	2.1	7,750	0.03%
2021/08/25	137.2	105.94	151.2	106.06	104.00	-14	7,591	-0.18%	大買/大賣/
2021/08/24	62.3	100.80	43.1	101.57	102.50	19.2	7,200	0.27%
2021/08/23	4.1	94.52	8	95.46	98.00	-3.9	6,866	-0.06%
2021/08/20	11	89.89	12	90.24	92.50	-1	6,756	-0.01%
2021/08/19	8.1	89.16	3	90.27	87.50	5.1	6,756	0.08%
2021/08/18	33	83.99	33	86.21	91.70	0	6,884	0.00%
2021/08/17	8	88.36	3	88.13	87.90	5	6,778	0.07%
2021/08/16	0	0.00	10	85.30	84.80	-10	6,644	-0.15%
2021/08/13	1	88.80	0	0.00	88.60	1	6,632	0.02%
2021/08/12	0	0.00	2	89.20	92.00	-2	6,606	-0.03%
2021/08/11	2	90.55	1	89.00	89.20	1	6,589	0.02%
2021/08/10	2	92.00	0	0.00	91.10	2	6,560	0.03%
2021/08/09	17	94.71	17.2	94.02	92.40	-0.2	6,582	0.00%
2021/08/06	13	93.52	9	93.63	91.80	4	6,442	0.06%
2021/08/05	6	91.02	2	91.15	90.20	4	6,356	0.06%
2021/08/04	3	93.00	3	92.00	91.10	0	6,427	0.00%
2021/08/03	2	92.70	0.2	92.70	92.10	1.8	6,468	0.03%
2021/08/02	0	0.00	1.1	91.23	92.70	-1.1	6,484	-0.02%
2021/07/30	2.1	93.76	0	0.00	89.80	2.1	6,495	0.03%
2021/07/29	0.3	89.87	3	89.83	92.60	-2.7	6,491	-0.04%
2021/07/28	0	0.00	1	85.80	88.70	-1	6,481	-0.02%
2021/07/27	4.2	90.38	5.2	90.20	90.30	-1	6,507	-0.02%
2021/07/26	0.2	93.00	0	0.00	93.00	0.2	6,493	0.00%
2021/07/23	5	91.50	1.2	92.08	92.50	3.8	6,524	0.06%
2021/07/22	5.2	92.66	6.1	92.43	94.20	-0.9	6,497	-0.01%
2021/07/21	3.1	91.68	7	89.69	90.50	-3.9	6,443	-0.06%
2021/07/20	2.3	86.88	0	0.00	86.70	2.3	6,462	0.04%
2021/07/19	1	91.30	4	91.23	90.30	-3	6,465	-0.05%
2021/07/16	1	90.50	1	90.50	90.20	0	6,516	0.00%
2021/07/15	1	88.40	4	90.10	91.70	-3	6,505	-0.05%
2021/07/14	6.5	90.60	13.1	89.43	88.20	-6.6	6,499	-0.10%
2021/07/13	55.1	99.85	47.3	95.69	93.50	7.8	6,591	0.12%
2021/07/12	48.8	96.10	38.6	96.14	97.90	10.2	6,350	0.16%
2021/07/09	3.1	90.58	2	89.05	89.00	1.1	6,326	0.02%
2021/07/08	16.2	88.86	10.1	88.84	89.00	6.1	6,355	0.10%
2021/07/07	17.1	88.86	30.1	88.48	87.30	-13	6,379	-0.20%
2021/07/06	11.1	89.31	22	88.75	88.80	-10.9	6,515	-0.17%
2021/07/05	11	85.93	7	86.66	87.80	4	6,438	0.06%
2021/07/02	18	85.69	2	85.90	86.20	16	6,500	0.25%
2021/07/01	1	81.20	4	81.43	81.50	-3	6,690	-0.04%
2021/06/30	5	84.72	3.1	84.79	83.20	1.9	6,737	0.03%
2021/06/29	2.1	84.69	4.2	83.42	84.00	-2.1	6,752	-0.03%
2021/06/28	7	86.80	15	86.12	85.50	-8	6,672	-0.12%
2021/06/25	33.1	88.17	36	89.04	86.60	-2.9	6,619	-0.04%
2021/06/24	23.3	86.09	7	85.83	85.40	16.3	6,408	0.25%
2021/06/23	13.1	84.37	8	81.70	85.20	5.1	6,305	0.08%
2021/06/22	10	84.81	34.2	84.20	81.80	-24.2	6,205	-0.39%
2021/06/21	32.2	82.65	20	83.58	83.50	12.2	6,049	0.20%
2021/06/18	108	81.71	161	81.49	81.50	-53	5,942	-0.89%	大買/大賣/
2021/06/17	21.2	78.97	32	79.26	77.80	-10.8	5,761	-0.19%
2021/06/16	33	76.90	9	77.46	76.90	24	5,735	0.42%
2021/06/15	12	76.71	17	76.11	77.50	-5	5,772	-0.09%
2021/06/11	3	74.40	4	74.80	74.70	-1	5,727	-0.02%
2021/06/10	0.1	74.30	0	0.00	73.30	0.1	5,872	0.00%
2021/06/09	1	73.10	0	0.00	73.20	1	5,870	0.02%
2021/06/08	12	75.50	0	0.00	74.60	12	5,857	0.20%
2021/06/07	6	75.43	11	75.45	76.30	-5	5,820	-0.09%
2021/06/04	1	74.20	0	0.00	72.10	1	5,741	0.02%
2021/06/02	5	74.16	26	73.34	74.20	-21	5,706	-0.37%
2021/06/01	27	74.30	12	74.40	74.90	15	5,666	0.26%
2021/05/31	9	73.06	18	73.07	74.20	-9	5,624	-0.16%
2021/05/28	8	72.43	3	72.90	72.60	5	5,546	0.09%
2021/05/27	23	69.10	1	69.80	69.80	22	5,451	0.40%
2021/05/26	5	70.92	5	69.16	67.80	0	5,361	0.00%
2021/05/25	10	67.20	1	66.60	66.60	9	5,177	0.17%
2021/05/24	10	65.00	5.1	65.38	65.00	4.9	5,199	0.09%
2021/05/21	6	64.47	11	64.49	64.00	-5	5,230	-0.10%
2021/05/20	0	0.00	1	62.80	61.40	-1	5,361	-0.02%
2021/05/19	1	63.00	1	62.50	63.10	0	5,430	0.00%
2021/05/18	2	61.30	0.2	61.10	63.00	1.8	5,490	0.03%
2021/05/17	20	59.50	12	60.21	57.60	8	5,559	0.14%
2021/05/14	0.1	63.49	0.2	64.00	62.50	-0.1	5,520	0.00%
2021/05/13	5.3	65.45	33	64.52	64.00	-27.7	5,491	-0.50%
2021/05/12	34	69.49	6	66.32	66.10	28	5,467	0.51%
2021/05/11	4	71.30	15	69.37	68.10	-11	5,427	-0.20%
2021/05/10	0	0.00	24	72.43	72.00	-24	5,421	-0.44%
2021/05/07	4	74.08	11	74.58	74.90	-7	5,478	-0.13%
2021/05/06	4	72.27	1.1	74.10	72.30	2.9	5,521	0.05%
2021/05/05	3.1	72.47	2	72.85	71.10	1.1	5,611	0.02%
2021/05/04	8	73.73	2	72.75	71.80	6	5,767	0.10%
2021/05/03	30	74.92	11	74.15	74.20	19	5,790	0.33%
2021/04/29	2	76.95	12.1	76.66	75.70	-10.1	5,855	-0.17%
2021/04/28	2	77.45	6.6	77.70	78.50	-4.6	5,973	-0.08%
2021/04/27	15	77.49	0.2	77.60	77.20	14.8	6,263	0.24%
2021/04/26	46.4	78.59	16	78.83	78.90	30.4	6,979	0.44%
2021/04/23	8.1	76.38	17	77.24	77.50	-8.9	7,193	-0.12%
2021/04/22	0.3	74.53	25.1	75.59	73.10	-24.8	7,253	-0.34%
2021/04/21	4.1	78.43	9.3	77.77	76.50	-5.2	7,164	-0.07%
2021/04/20	20.4	77.31	20	77.19	77.70	0.4	7,088	0.00%
2021/04/19	49.1	77.07	56.5	77.11	76.40	-7.5	7,014	-0.11%
2021/04/16	20.5	73.48	11.5	73.32	74.40	9	6,815	0.13%
2021/04/15	19.3	73.50	22.1	73.80	71.90	-2.8	6,707	-0.04%
2021/04/14	13.3	68.78	2.2	67.14	70.30	11.1	6,525	0.17%
2021/04/13	10.2	70.68	9	70.02	69.50	1.2	6,467	0.02%
2021/04/12	64.1	70.58	30	70.69	71.00	34.1	6,414	0.53%
2021/04/09	14	68.94	9	68.21	67.90	5	6,332	0.08%
2021/04/08	33.1	68.79	27.4	69.65	69.00	5.7	6,434	0.09%
2021/04/07	25.3	68.73	23	68.81	67.20	2.3	6,355	0.04%
2021/04/06	38	64.57	25	64.76	66.50	13	6,081	0.21%
2021/04/01	6	60.95	21	60.31	60.50	-15	6,100	-0.25%
2021/03/30	8	60.41	13	60.08	60.30	-5	6,138	-0.08%
2021/03/29	0	0.00	8	59.79	59.60	-8	6,071	-0.13%
2021/03/26	0	0.00	8	59.39	59.40	-8	6,038	-0.13%
2021/03/25	12	59.60	0	0.00	58.80	12	6,013	0.20%
2021/03/24	11	58.83	0	0.00	58.60	11	5,953	0.18%
2021/03/23	14	58.77	4	59.10	58.20	10	5,917	0.17%
2021/03/22	3	61.57	10	61.69	60.20	-7	5,817	-0.12%
2021/03/19	16	60.11	16	60.39	60.10	0	5,686	0.00%
2021/03/18	18	59.90	18.1	58.25	60.60	-0.1	5,595	0.00%
2021/03/17	31	57.95	5	57.86	58.20	26	5,471	0.48%
2021/03/16	39	58.71	26	58.45	58.80	13	5,433	0.24%
2021/03/15	11	55.85	1	56.00	56.10	10	5,270	0.19%
2021/03/12	1	55.20	1	55.80	55.20	0	5,273	0.00%
2021/03/11	5	55.40	1	55.50	55.60	4	5,259	0.08%
2021/03/10	1	54.40	2	54.30	53.90	-1	5,240	-0.02%
2021/03/09	0	0.00	1	52.60	53.40	-1	5,250	-0.02%
2021/03/08	3	55.13	2	54.75	53.90	1	5,248	0.02%
2021/03/05	2	53.85	2	53.60	54.60	0	5,248	0.00%
2021/03/04	0	0.00	1	55.00	54.10	-1	5,258	-0.02%
2021/03/02	0.4	56.20	0	0.00	54.00	0.4	5,294	0.01%
2021/02/26	7	55.43	0	0.00	55.50	7	5,296	0.13%
2021/02/25	2.2	56.27	0	0.00	56.00	2.2	5,309	0.04%
2021/02/24	8.1	56.78	0	0.00	55.50	8.1	5,348	0.15%
2021/02/23	3	57.37	5	57.60	57.00	-2	5,341	-0.04%
2021/02/22	28.1	59.75	25	59.51	58.80	3.1	5,289	0.06%
2021/02/19	2	56.55	2	57.60	57.40	0	5,130	0.00%
2021/02/18	2	56.25	3	56.17	56.20	-1	5,046	-0.02%
2021/02/17	6.1	54.58	3	54.77	55.30	3.1	4,964	0.06%
2021/02/05	2	50.30	7	50.51	50.30	-5	4,860	-0.10%
2021/02/04	0	0.00	3	51.53	50.90	-3	4,831	-0.06%
2021/02/03	2	52.05	1	53.00	51.40	1	4,841	0.02%
2021/02/02	2	52.60	9.2	52.26	52.70	-7.2	4,888	-0.15%
2021/02/01	2	50.90	2.6	51.72	51.00	-0.6	4,848	-0.01%
2021/01/29	2	53.55	1	53.10	53.00	1	4,785	0.02%
2021/01/28	44	57.03	39.3	56.43	55.60	4.7	4,688	0.10%
2021/01/27	55.1	55.98	80	56.92	56.80	-24.9	4,582	-0.54%
2021/01/26	72	56.35	73	56.05	55.30	-1	4,442	-0.02%
2021/01/25	56	56.82	69	55.10	55.00	-13	4,231	-0.31%
2021/01/22	5	55.80	11	54.72	57.40	-6	4,107	-0.15%
2021/01/21	128	58.49	88	56.33	56.10	40	3,967	1.01%	大買/
2021/01/20	111	58.87	104	58.03	58.10	7	3,767	0.19%	大買/大賣/
2021/01/19	66	60.61	40.2	60.81	59.30	25.8	3,400	0.76%
2021/01/18	29	56.47	44	56.67	57.20	-15	2,591	-0.58%
2021/01/15	23	52.00	6	52.00	52.00	17	2,213	0.77%
2021/01/12	1	48.00	2	46.43	46.05	-1	1,997	-0.05%
2021/01/11	0	0.00	1	47.50	47.70	-1	1,964	-0.05%
2021/01/08	3	46.85	0	0.00	46.50	3	1,946	0.15%
2021/01/07	2	47.68	0	48.10	47.55	2	1,912	0.10%
2021/01/06	0	0.00	7	47.26	47.00	-7	1,872	-0.37%
2021/01/05	1	49.90	0	0.00	48.70	1	1,799	0.06%
2021/01/04	14	50.59	3	50.30	49.40	11	1,749	0.63%
2020/12/31	14	49.54	15	49.79	49.15	-1	1,599	-0.06%
2020/12/30	4	47.25	4	46.51	47.20	0	1,403	0.00%
2020/12/29	1	45.45	0	0.00	45.00	1	1,275	0.08%
2020/12/28	0	46.70	0	0.00	45.90	0	1,235	0.00%
2020/12/25	10	45.25	9.1	45.93	46.70	0.9	1,091	0.08%
2020/12/24	2	42.45	0	0.00	42.65	2	952	0.21%
2020/12/23	1	41.60	0	0.00	41.35	1	941	0.11%
2020/12/22	0	0.00	10	42.25	41.30	-10	948	-1.05%
2020/12/18	0	0.00	4	42.38	41.95	-4	953	-0.42%
2020/12/17	10	42.60	0	0.00	42.60	10	956	1.05%
2020/12/14	0	0.00	5	43.04	43.05	-5	957	-0.52%
2020/12/09	1	44.05	0	0.00	44.50	1	939	0.11%
2020/12/08	0	0.00	1	43.75	43.80	-1	918	-0.11%
2020/12/03	4	43.88	0	0.00	43.40	4	891	0.45%
2020/12/02	0	0.00	1	43.30	43.35	-1	900	-0.11%
2020/12/01	0	0.00	6	42.63	43.25	-6	897	-0.67%
2020/11/30	0	0.00	5	43.50	43.00	-5	896	-0.56%
2020/11/26	7	43.32	7	44.01	43.15	0	994	0.00%
2020/11/25	12	43.44	1	43.90	43.45	11	1,008	1.09%
2020/11/24	3	43.23	4	43.48	43.25	-1	980	-0.10%
2020/11/23	5	43.66	6	43.57	43.55	-1	949	-0.11%
2020/11/20	0	0.00	2	42.75	42.60	-2	878	-0.23%
2020/11/19	0	0.00	3	41.80	41.80	-3	834	-0.36%
2020/11/16	1	41.00	0	0.00	41.00	1	844	0.12%
2020/11/12	1	41.00	1	41.20	41.20	0	848	0.00%
2020/11/11	2	41.30	1	41.50	41.50	1	845	0.12%
2020/11/10	6	41.49	4	41.54	41.70	2	818	0.24%
2020/11/09	1	39.30	3	40.12	40.25	-2	737	-0.27%
2020/11/05	0	0.00	1	38.85	38.80	-1	727	-0.14%
2020/10/28	1	38.45	0	0.00	38.40	1	842	0.12%
2020/10/27	1	38.85	0	0.00	38.85	1	848	0.12%
2020/10/06	0	0.00	1	39.65	39.85	-1	985	-0.10%
2020/09/30	1	39.30	0	0.00	39.20	1	1,052	0.10%
2020/09/29	1	39.10	0	0.00	39.00	1	1,169	0.09%
2020/09/25	1	39.75	0	0.00	38.60	1	1,232	0.08%
2020/09/23	3	40.73	0	0.00	40.50	3	1,391	0.22%
2020/09/22	0	0.00	1	41.10	41.05	-1	1,516	-0.07%
2020/09/21	0	0.00	2	42.60	42.15	-2	1,517	-0.13%
2020/09/17	1	42.35	2	42.30	41.80	-1	1,514	-0.07%
2020/09/16	2	42.50	1	42.05	42.05	1	1,518	0.07%
2020/09/15	0	0.00	3	41.82	41.90	-3	1,510	-0.20%
2020/09/11	0	0.00	1	41.20	40.10	-1	1,513	-0.07%
2020/09/09	1	40.45	0	0.00	41.40	1	1,557	0.06%
2020/09/08	2	41.28	0	0.00	41.35	2	1,555	0.13%
2020/09/03	2	41.30	0	0.00	41.30	2	1,547	0.13%
2020/09/02	0.1	42.25	0	0.00	41.90	0.1	1,563	0.00%
2020/09/01	3	43.97	5	43.75	42.85	-2	1,551	-0.13%
2020/08/31	2	42.38	3	43.18	43.60	-1	1,445	-0.07%
2020/08/28	1	41.40	0	0.00	41.15	1	1,405	0.07%
2020/08/27	0	0.00	1	41.20	41.10	-1	1,413	-0.07%
2020/08/20	0	0.00	0.3	39.00	38.10	-0.3	1,592	-0.02%
2020/08/10	1	39.60	0	0.00	39.60	1	1,598	0.06%
2020/08/06	3	42.50	0	0.00	42.40	3	1,575	0.19%
2020/07/28	3	40.22	10	39.45	39.30	-7	1,558	-0.45%
2020/07/27	0	0.00	6	40.45	40.50	-6	1,556	-0.39%
2020/07/24	1	41.70	0	0.00	41.85	1	1,547	0.06%
2020/07/16	2	44.70	0	0.00	44.40	2	1,527	0.13%
2020/07/13	0	0.00	1	45.00	45.30	-1	1,597	-0.06%
2020/07/10	10	45.05	3	45.95	44.80	7	1,598	0.44%
2020/07/09	1	45.85	0	0.00	46.35	1	1,572	0.06%
2020/07/08	6	46.95	4	47.06	47.65	2	1,532	0.13%
2020/07/06	4	45.40	5	45.35	45.45	-1	1,390	-0.07%
2020/07/03	0	0.00	12	44.97	44.80	-12	1,365	-0.88%
2020/07/02	15	46.33	3	46.20	45.50	12	1,349	0.89%
2020/07/01	14	44.91	15	45.38	45.80	-1	1,203	-0.08%
2020/06/19	2	42.53	0	0.00	42.35	2	1,120	0.18%
2020/06/17	3	42.20	0	0.00	42.20	3	1,125	0.27%
2020/06/16	3	41.62	4	42.33	42.45	-1	1,120	-0.09%
2020/06/15	1	40.70	0	0.00	39.80	1	1,096	0.09%
2020/06/11	0	0.00	5	41.50	40.95	-5	1,095	-0.46%
2020/06/04	0	0.00	2	42.60	42.30	-2	1,070	-0.19%
2020/06/02	1	41.30	0	0.00	40.85	1	1,047	0.10%
2020/05/28	23.1	44.30	23	44.73	41.55	0.1	1,015	0.01%
2020/05/27	5	42.75	2	42.65	43.15	3	895	0.33%
2020/05/14	0.2	38.00	0	0.00	38.20	0.2	773	0.02%
2020/05/12	5	38.85	0	0.00	38.80	5	747	0.67%
2020/05/08	2	38.70	2	39.30	39.00	0	726	0.00%
2020/04/27	0.1	37.35	0	0.00	37.45	0.1	720	0.01%
2020/04/22	0	0.00	1	36.20	36.70	-1	752	-0.13%
2020/04/16	11	36.51	58	37.08	38.00	-47	692	-6.78%
2020/04/15	0	0.00	2	34.45	34.95	-2	635	-0.31%
2020/04/10	0	0.00	1	32.95	33.40	-1	644	-0.16%
2020/04/09	24	33.03	0	0.00	32.60	24	658	3.64%
2020/04/08	10	33.00	0	0.00	33.05	10	666	1.50%
2020/04/07	0	0.00	1	31.00	32.20	-1	697	-0.14%
2020/03/31	1	30.80	0	0.00	30.75	1	749	0.13%
2020/03/30	1	29.10	0	0.00	29.10	1	758	0.13%
2020/03/17	0	0.00	1	31.00	32.00	-1	807	-0.12%
2020/03/16	2	32.80	0	0.00	32.60	2	808	0.25%
2020/03/13	1	33.00	0	0.00	33.60	1	799	0.13%
2020/03/12	0	0.00	1	38.00	36.35	-1	776	-0.13%
2020/03/09	1	39.95	0	0.00	39.80	1	772	0.13%
2020/02/25	4	42.45	0	0.00	42.40	4	876	0.46%
2020/01/30	5	46.10	0	0.00	44.65	5	1,174	0.43%
2020/01/20	0	0.00	1	49.30	49.45	-1	1,191	-0.08%
2020/01/17	1	49.30	0	0.00	49.30	1	1,230	0.08%
2020/01/16	0	0.00	3	48.20	48.45	-3	1,242	-0.24%
2020/01/15	4	47.88	0	0.00	48.00	4	1,309	0.31%
2020/01/13	5	48.30	0	0.00	48.05	5	1,511	0.33%
2020/01/07	1	47.70	0	0.00	47.15	1	1,769	0.06%
2019/12/31	0.1	49.60	0	0.00	49.50	0.1	1,829	0.01%
2019/12/30	2	51.35	3	51.17	51.30	-1	1,827	-0.05%
2019/12/23	0	0.00	1	49.25	48.60	-1	2,013	-0.05%
2019/12/20	1	49.40	2	49.80	49.40	-1	2,007	-0.05%
2019/12/19	1	50.20	1	49.90	50.20	0	1,998	0.00%
2019/12/18	1	49.55	1	50.00	49.65	0	1,982	0.00%
2019/12/17	1	49.50	1	49.75	49.65	0	1,973	0.00%
2019/12/16	2	49.60	0	0.00	49.60	2	1,943	0.10%
2019/12/13	0	0.00	1	46.00	46.70	-1	1,897	-0.05%
2019/12/12	0	0.00	1	45.45	46.10	-1	1,889	-0.05%
2019/12/11	2	46.53	0	0.00	45.90	2	1,887	0.11%
2019/12/04	1	45.30	0	0.00	45.35	1	1,868	0.05%
2019/12/02	5	46.09	5	46.60	46.25	0	1,836	0.00%
2019/11/29	0	0.00	2	47.70	47.70	-2	1,801	-0.11%
2019/11/26	1	48.20	0	0.00	48.40	1	1,736	0.06%
2019/11/14	1	47.85	1	48.15	47.85	0	1,704	0.00%
2019/11/13	1	49.05	0	0.00	49.20	1	1,690	0.06%
2019/11/07	2	48.80	0	0.00	48.30	2	1,637	0.12%
2019/10/30	1	52.10	1	51.30	52.30	0	1,468	0.00%
2019/10/25	0	0.00	3	51.80	50.20	-3	1,347	-0.22%
2019/10/24	1	50.90	0	0.00	51.40	1	1,297	0.08%
2019/10/23	3	51.43	7	52.21	50.70	-4	1,269	-0.32%
2019/10/22	28	51.25	31	51.93	51.80	-3	1,196	-0.25%
2019/10/18	0	0.00	1	48.30	48.20	-1	992	-0.10%
2019/10/17	7	47.78	3	48.07	48.20	4	963	0.42%
2019/10/16	17	48.71	20	48.54	47.10	-3	886	-0.34%
2019/10/14	2	46.78	33	47.02	46.40	-31	722	-4.29%
2019/10/09	2	46.00	25	45.41	46.00	-23	677	-3.40%
2019/10/08	1	45.75	1	45.60	45.55	0	664	0.00%
2019/10/07	3	45.90	2	46.10	46.15	1	652	0.15%
2019/10/03	5	46.10	6	46.24	46.10	-1	645	-0.15%
2019/10/02	62	46.65	7	46.12	45.90	55	602	9.13%
2019/10/01	2	44.20	0	0.00	45.20	2	506	0.39%
2019/09/27	14	44.16	15	44.10	43.20	-1	464	-0.22%
2019/09/26	5	42.70	5	42.70	42.65	0	416	0.00%
2019/09/20	1	41.90	0	0.00	41.75	1	433	0.23%
2019/09/19	0	0.00	15	41.27	41.45	-15	429	-3.49%
2019/09/18	0	0.00	8	40.66	40.75	-8	427	-1.87%
2019/09/17	2	40.55	1	40.65	40.70	1	431	0.23%
2019/09/16	11	40.50	0	0.00	40.50	11	436	2.52%
2019/09/12	10	41.13	1	41.10	41.10	9	435	2.07%
2019/08/14	0	0.00	1	39.45	39.30	-1	424	-0.24%
2019/08/06	0	0.00	7	38.25	38.65	-7	433	-1.61%
2019/08/05	0	0.00	1	39.45	39.05	-1	438	-0.23%
2019/08/02	3	39.80	0	0.00	39.80	3	442	0.68%
2019/07/31	1	41.10	0	0.00	40.80	1	453	0.22%
2019/07/25	0	0.00	4	42.00	42.00	-4	470	-0.85%
2019/07/24	0	0.00	1	42.05	41.85	-1	468	-0.21%
2019/07/18	1	41.45	0	0.00	41.20	1	487	0.21%
2019/07/15	0	0.00	2	41.53	41.55	-2	525	-0.38%
2019/07/12	0	0.00	2	41.80	41.80	-2	549	-0.36%
2019/07/11	2	42.05	2	42.28	42.05	0	631	0.00%
2019/07/10	2	42.38	0	0.00	42.25	2	707	0.28%
2019/07/05	0	0.00	12	40.61	40.60	-12	675	-1.78%
2019/07/04	6	40.30	0	0.00	40.25	6	684	0.88%
2019/07/03	1	40.75	1	40.80	40.75	0	676	0.00%
2019/06/28	11	39.95	0	0.00	39.40	11	659	1.67%
2019/06/17	1	40.25	0	0.00	40.35	1	774	0.13%
2019/06/05	0	0.00	1	40.40	40.30	-1	867	-0.12%
2019/06/03	0	0.00	1	39.95	39.90	-1	885	-0.11%
2019/05/29	1	40.10	0	0.00	40.10	1	913	0.11%
2019/05/22	0	0.00	2	40.03	40.00	-2	1,020	-0.20%
2019/05/15	5	41.25	0	0.00	41.00	5	1,127	0.44%
2019/05/14	0	0.00	3	39.70	40.70	-3	1,164	-0.26%
2019/05/09	1	41.90	0	0.00	41.85	1	1,200	0.08%
2019/05/06	1	44.30	0	0.00	44.35	1	1,203	0.08%
2019/04/23	1	48.20	0	0.00	47.05	1	1,351	0.07%
2019/04/22	1	48.00	0	0.00	48.00	1	1,391	0.07%
2019/04/17	2	49.08	0	0.00	47.90	2	1,381	0.14%
2019/04/16	2	46.80	0	0.00	47.50	2	1,295	0.15%
2019/04/15	6	45.33	8	45.69	45.65	-2	1,216	-0.16%
2019/04/11	2	45.78	1	45.20	45.20	1	1,215	0.08%
2019/04/09	2	45.00	20	45.23	44.95	-18	1,218	-1.48%
2019/04/08	0	0.00	1	44.55	44.50	-1	1,218	-0.08%
2019/04/03	0	0.00	20	44.33	44.30	-20	1,241	-1.61%
2019/04/01	10	44.00	0	0.00	43.60	10	1,283	0.78%
2019/03/28	10	44.30	0	0.00	44.20	10	1,272	0.79%
2019/03/26	5	44.62	0	0.00	44.55	5	1,264	0.40%
2019/03/25	5	44.50	0	0.00	44.90	5	1,257	0.40%
2019/03/22	12	45.36	1	45.25	45.30	11	1,275	0.86%
2019/03/21	1	46.40	2	46.68	46.50	-1	1,259	-0.08%
2019/03/20	1	46.25	0	0.00	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	1	46.00	1	45.75	45.75	0	1,150	0.00%
2019/03/11	1	45.10	0	0.00	44.95	1	1,149	0.09%
2019/03/07	0	0.00	1	45.15	44.80	-1	1,219	-0.08%
2019/03/05	0	0.00	1	44.40	44.45	-1	1,315	-0.08%
2019/02/26	1	45.60	0	0.00	45.00	1	1,340	0.07%
2019/02/21	3	46.83	1	46.65	46.60	2	1,333	0.15%
2019/02/20	0	0.00	11	45.86	46.40	-11	1,302	-0.84%
2019/02/19	5	44.50	1	44.50	44.45	4	1,240	0.32%
2019/02/18	1	44.80	0	0.00	44.75	1	1,234	0.08%
2019/02/14	1	45.80	0	0.00	45.80	1	1,214	0.08%
2019/02/13	7	46.55	0	0.00	46.20	7	1,206	0.58%
2019/01/24	5	44.50	0	0.00	44.30	5	1,098	0.46%
2019/01/22	0	0.00	1	45.25	44.60	-1	1,096	-0.09%
2019/01/18	2	46.28	2	46.28	46.65	0	1,079	0.00%
2019/01/16	1	45.00	1	45.00	44.95	0	1,020	0.00%
2019/01/15	0	0.00	11	45.50	45.85	-11	991	-1.11%
2019/01/14	10	44.58	0	0.00	45.40	10	953	1.05%
2019/01/11	4	44.14	2	43.70	43.25	2	904	0.22%
2019/01/10	1	42.45	0	0.00	43.10	1	865	0.12%
2019/01/09	0	0.00	1	42.50	42.45	-1	856	-0.12%
2019/01/02	2	44.00	1	43.35	43.00	1	864	0.12%
2018/12/27	5	43.63	5	43.46	43.10	0	852	0.00%
2018/12/26	2	43.35	1	42.80	42.85	1	846	0.12%
2018/12/25	1	42.80	0	0.00	43.30	1	824	0.12%
2018/12/04	1	46.00	0	0.00	45.65	1	748	0.13%
2018/11/29	0	0.00	15	44.97	44.40	-15	663	-2.26%
2018/11/28	15	43.93	0	0.00	43.70	15	613	2.44%
2018/11/27	1	40.55	1	41.35	41.55	0	551	0.00%
2018/10/30	0	0.00	1	36.55	36.85	-1	561	-0.18%
2018/10/26	2	39.20	1	39.90	37.65	1	622	0.16%
2018/10/11	0	0.00	2	38.75	38.70	-2	570	-0.35%
2018/10/05	0	0.00	1	46.80	44.10	-1	545	-0.18%
2018/10/04	0	0.00	1	48.00	47.40	-1	532	-0.19%
2018/10/03	0	0.00	1	49.00	48.70	-1	526	-0.19%
2018/10/02	2	50.70	1	50.40	50.00	1	519	0.19%
2018/10/01	2	49.45	0	0.00	50.40	2	495	0.40%
2018/08/13	1	50.30	0	0.00	48.95	1	510	0.20%
2018/08/09	1	53.20	1	52.50	52.30	0	498	0.00%
2018/08/07	3	53.17	2	53.60	53.00	1	471	0.21%
2018/08/06	2	52.00	2	53.60	53.60	0	457	0.00%
2018/08/03	2	50.80	1	51.10	52.00	1	416	0.24%
2018/07/31	0	0.00	10	47.13	47.35	-10	358	-2.79%
2018/07/05	1	49.45	1	49.70	49.00	0	503	0.00%
2018/05/08	1	51.70	1	51.90	51.90	0	756	0.00%
2018/04/16	0	0.00	1	58.10	57.00	-1	827	-0.12%
2018/04/11	1	57.30	0	0.00	56.80	1	837	0.12%
2018/04/02	0	0.00	2	53.10	53.40	-2	823	-0.24%
2018/03/14	0	0.00	1	56.80	56.50	-1	972	-0.10%
2018/03/08	1	55.30	0	0.00	55.40	1	1,089	0.09%
2018/02/26	1	54.60	0	0.00	55.80	1	1,269	0.08%
2018/02/07	0	0.00	1	52.00	51.60	-1	1,324	-0.08%
2018/02/01	1	58.40	0	0.00	58.20	1	1,351	0.07%
2018/01/26	2	60.10	10	59.75	60.00	-8	1,464	-0.55%
2018/01/18	2	61.85	0	0.00	61.50	2	1,683	0.12%