海悅 (2348)-國泰-館前券商分點個股進出

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

海悅

(2348)

可現股當沖

股價
200.5
漲跌
▲3.5
漲幅
+1.78%
成交量
1,770張
產業
上市其他類股
142人加入追蹤

立即追蹤
本地時間:13:30

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

海悅 (2348)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/09	2	204.25	6.4	205.95	200.50	-4.4	1,137	-0.39%
2024/05/08	1.1	195.92	1	198.50	197.00	0.1	1,109	0.01%
2024/05/07	14.3	196.10	15.2	197.36	199.00	-0.9	1,095	-0.08%
2024/05/06	8.4	206.42	15.3	208.31	207.00	-6.9	1,036	-0.67%
2024/05/03	3.2	195.16	2	196.75	196.00	1.2	985	0.12%
2024/05/02	2.1	195.96	2	198.00	196.00	0.1	973	0.01%
2024/04/30	2	193.48	1.6	193.23	195.00	0.5	963	0.05%
2024/04/29	3.7	200.00	2	201.75	196.00	1.7	945	0.18%
2024/04/26	7	194.92	5	196.90	199.50	2	917	0.22%
2024/04/25	3.1	190.15	9.2	192.02	194.00	-6.1	889	-0.69%
2024/04/24	4	183.76	5	186.30	184.50	-1	855	-0.11%
2024/04/23	11.2	179.25	0.1	178.00	185.00	11.1	840	1.32%
2024/04/22	4.5	190.96	12.2	189.70	176.00	-7.7	812	-0.95%
2024/04/19	9.8	198.90	6.8	198.23	188.00	3	750	0.40%
2024/04/18	6	189.42	10	190.05	198.50	-4	680	-0.59%
2024/04/17	3	181.50	8	183.69	180.50	-5	631	-0.79%
2024/04/16	0	169.75	0.1	170.50	171.00	-0.1	584	-0.02%
2024/04/15	3	170.84	2	167.50	170.00	1	556	0.19%
2024/04/12	0.1	164.00	1.1	161.82	163.50	-1	545	-0.18%
2024/04/11	1.1	154.41	0	0.00	156.00	1.1	522	0.21%
2024/04/10	3	152.83	4	151.75	153.50	-1	511	-0.20%
2024/04/09	5	141.70	6	144.17	147.00	-1	494	-0.20%
2024/04/08	6	146.25	2	144.00	146.50	4	475	0.84%
2024/04/03	3.1	138.72	1	140.00	140.00	2.1	453	0.47%
2024/04/02	1	134.50	3	134.83	136.00	-2	442	-0.45%
2024/04/01	0	132.00	1.1	132.39	133.00	-1.1	435	-0.24%
2024/03/29	1.2	127.59	1	128.50	128.50	0.2	428	0.04%
2024/03/28	0.1	130.02	0	0.00	130.50	0.1	423	0.02%
2024/03/27	0	130.50	0	0.00	130.00	0	422	0.00%
2024/03/26	5.2	128.96	4	129.38	129.00	1.2	420	0.29%
2024/03/25	1	133.00	0	0.00	132.50	1	408	0.24%
2024/03/22	2	131.50	2.5	132.40	132.50	-0.5	405	-0.12%
2024/03/21	0	0.00	1.1	133.47	133.00	-1.1	398	-0.28%
2024/03/20	0	131.00	2	131.50	131.50	-2	387	-0.51%
2024/03/19	7	132.00	2.5	134.22	133.00	4.5	376	1.20%
2024/03/18	2	124.75	9.5	126.11	127.00	-7.5	311	-2.41%
2024/03/15	10	116.90	0	0.00	115.50	10	284	3.51%
2024/03/14	0	0.00	5.2	117.98	118.50	-5.2	281	-1.85%
2024/03/13	0.5	117.00	4.1	117.38	118.50	-3.6	279	-1.30%
2024/03/12	2	115.50	3	114.83	116.00	-1	274	-0.36%
2024/03/11	1	112.00	6	112.08	113.00	-5	267	-1.87%
2024/03/08	2	109.25	4	108.00	107.00	-2	263	-0.76%
2024/03/07	1	111.00	0	0.00	111.50	1	260	0.38%
2024/03/06	5	109.30	0	0.00	111.50	5	259	1.93%
2024/03/05	0	0.00	2.1	106.31	107.00	-2.1	253	-0.83%
2024/03/04	1	106.50	1.3	109.75	108.00	-0.3	244	-0.13%
2024/03/01	0	0.00	0.1	104.65	104.50	-0.1	237	-0.04%
2024/02/29	1	103.00	0.2	103.50	103.00	0.8	234	0.35%
2024/02/27	1	104.00	0	0.00	103.50	1	232	0.43%
2024/02/22	5	102.00	0.2	102.50	103.00	4.8	222	2.17%
2024/02/20	1	101.50	0	0.00	101.00	1	212	0.47%
2024/02/19	0	0.00	0.1	104.00	102.50	-0.1	212	-0.05%
2024/02/16	2	99.55	1	99.30	101.00	1	207	0.48%
2024/02/05	0	0.00	1	95.30	95.60	-1	194	-0.51%
2024/02/01	0	0.00	1	96.20	95.10	-1	193	-0.52%
2024/01/30	1	94.90	0	0.00	95.00	1	193	0.52%
2024/01/26	1	96.30	0	0.00	96.00	1	196	0.51%
2024/01/24	0	0.00	1	96.20	97.10	-1	197	-0.51%
2024/01/22	0	0.00	1.1	94.51	95.30	-1.1	188	-0.58%
2024/01/18	0.2	91.45	0	0.00	94.10	0.2	178	0.11%
2024/01/17	0	0.00	4	90.95	91.60	-4	179	-2.23%
2024/01/15	1	95.50	0.1	96.00	94.80	0.9	171	0.52%
2024/01/11	0	0.00	1	94.50	94.50	-1	165	-0.61%
2024/01/09	0.2	92.10	0	0.00	92.20	0.2	156	0.13%
2024/01/08	1	95.20	1	93.80	92.50	0	152	0.00%
2024/01/04	1	91.90	0	0.00	91.40	1	141	0.71%
2024/01/02	1	93.30	1	93.20	92.50	0	149	0.00%
2023/12/29	1	94.40	1	94.10	93.20	0	147	0.00%
2023/12/20	0	0.00	0.3	89.90	89.80	-0.3	130	-0.21%
2023/12/19	0	0.00	3.9	89.81	89.80	-3.9	130	-2.98%
2023/12/18	0.1	91.80	0	0.00	91.00	0.1	128	0.04%
2023/12/15	0	0.00	0.4	91.00	91.80	-0.4	126	-0.35%
2023/12/06	0.3	92.57	0	0.00	93.40	0.3	117	0.26%
2023/12/05	1.3	93.11	1.3	94.08	94.30	0	115	-0.01%
2023/12/04	0.2	92.10	0	0.00	92.50	0.2	112	0.15%
2023/12/01	3	89.80	0	0.00	90.00	3	113	2.65%
2023/11/30	1	88.60	0	0.00	88.30	1	111	0.89%
2023/11/27	0	0.00	0.1	88.40	88.20	-0.1	113	-0.09%
2023/11/24	0	0.00	0.2	87.10	87.30	-0.2	112	-0.18%
2023/11/16	0.3	85.73	0	0.00	85.30	0.3	109	0.27%
2023/11/15	0	0.00	5	85.26	85.70	-5	107	-4.64%
2023/11/10	0	0.00	23.5	84.78	84.70	-23.5	104	-22.39%
2023/11/03	0	0.00	0.1	82.60	82.30	-0.1	103	-0.13%
2023/10/31	0	0.00	2	81.15	80.00	-2	100	-1.99%
2023/10/25	1	81.40	0.6	82.00	81.50	0.4	101	0.39%
2023/10/17	1	79.60	0	0.00	79.40	1	99	1.01%
2023/10/12	1	81.30	1	81.70	81.90	0	100	0.00%
2023/10/06	2	75.20	2.1	75.77	76.40	-0.1	90	-0.07%
2023/10/03	0.8	75.10	1	75.20	75.20	-0.2	84	-0.26%
2023/09/26	0	0.00	0	73.30	73.20	0	89	0.00%
2023/09/19	0	0.00	0.1	73.60	73.50	-0.1	90	-0.11%
2023/09/14	4	74.60	0	0.00	74.90	4	90	4.40%
2023/09/08	0.1	73.65	0	0.00	73.90	0.1	91	0.07%
2023/09/06	0	0.00	0.1	75.40	75.80	-0.1	91	-0.11%
2023/09/01	1.2	69.62	0	0.00	69.80	1.2	87	1.40%
2023/08/28	1	68.50	0	0.00	68.70	1	91	1.10%
2023/08/17	1.1	69.41	0	0.00	69.20	1.1	88	1.24%
2023/08/01	0.1	65.65	0	0.00	65.00	0.1	82	0.16%
2023/07/24	0.1	66.00	0	0.00	64.80	0.1	80	0.12%
2023/07/20	0.1	66.00	0	0.00	65.90	0.1	79	0.09%
2023/07/19	0.1	66.50	0	0.00	66.10	0.1	80	0.06%
2023/07/18	0	66.50	0	0.00	66.30	0	80	0.05%
2023/07/17	1	70.91	0	0.00	71.10	1	78	1.30%
2023/07/14	0.1	70.40	0	0.00	70.60	0.1	76	0.07%
2023/07/06	0	0.00	0	73.30	72.20	0	73	-0.02%
2023/07/05	0	0.00	0.1	72.00	71.60	-0.1	72	-0.14%
2023/07/04	0	0.00	0.1	71.43	71.00	-0.1	71	-0.17%
2023/06/30	0.1	71.00	0	0.00	71.80	0.1	70	0.14%
2023/06/27	0	71.40	0	0.00	71.00	0	70	0.06%
2023/06/21	0	0.00	0.1	72.00	72.90	-0.1	70	-0.14%
2023/06/20	0.1	71.50	0	0.00	71.80	0.1	69	0.14%
2023/06/07	0.1	72.90	0	0.00	72.70	0.1	64	0.15%
2023/05/30	0	0.00	0.3	67.00	66.70	-0.3	57	-0.58%
2023/05/26	0.1	67.50	0	0.00	67.30	0.1	58	0.24%
2023/05/19	0	67.20	0	0.00	67.10	0	58	0.03%
2023/05/15	0.8	65.34	0	0.00	65.80	0.8	57	1.46%
2023/04/28	0	67.60	0	0.00	67.70	0	55	0.05%
2023/04/25	0	66.80	0	0.00	66.80	0	55	0.03%
2023/04/24	0	0.00	0	67.40	67.20	0	54	-0.05%
2023/04/20	0	68.30	0	0.00	68.00	0	53	0.03%
2023/04/14	0.8	68.80	0	0.00	68.80	0.8	51	1.53%
2023/04/12	0	68.60	0	0.00	68.70	0	50	0.02%
2023/03/31	0	68.50	0	0.00	68.40	0	52	0.04%
2023/03/29	0	68.10	0	0.00	68.10	0	54	0.01%
2023/03/24	0	67.60	0	0.00	67.40	0	55	0.05%
2023/03/14	0.1	66.10	0	0.00	65.80	0.1	59	0.09%
2023/03/13	0	66.50	0	0.00	66.10	0	60	0.03%
2023/03/10	2	66.80	0	0.00	66.70	2	61	3.28%
2023/03/09	1	68.00	0	0.00	68.00	1	62	1.60%
2023/03/07	0.1	67.50	1	68.50	68.90	-0.9	69	-1.29%
2023/03/06	1	67.40	0	0.00	67.40	1	70	1.42%
2023/02/20	0	67.00	0	0.00	67.40	0	78	0.04%
2023/02/08	0	0.00	2	67.30	67.60	-2	90	-2.21%
2023/02/07	2	67.70	0	0.00	67.90	2	92	2.16%
2023/02/06	0.1	69.00	0	0.00	69.00	0.1	92	0.08%
2023/01/05	0	0.00	0.1	64.40	64.20	-0.1	124	-0.06%
2022/12/16	0	0.00	2	65.50	65.70	-2	119	-1.67%
2022/12/08	0.1	65.30	0	0.00	64.70	0.1	119	0.05%
2022/12/05	0	66.10	0	0.00	66.00	0	118	0.02%
2022/12/02	0	0.00	1	64.20	65.00	-1	117	-0.85%
2022/12/01	0	0.00	1	64.30	64.20	-1	116	-0.86%
2022/11/30	1	63.30	0	0.00	63.00	1	115	0.86%
2022/11/29	1	60.40	0	0.00	61.10	1	115	0.86%
2022/11/22	1	61.70	0	0.00	62.10	1	110	0.91%
2022/11/21	2	62.00	0	0.00	62.00	2	110	1.80%
2022/11/08	0.1	61.80	0	0.00	62.40	0.1	106	0.05%
2022/10/31	0.2	58.45	0	0.00	57.80	0.2	100	0.18%
2022/10/28	0.3	59.60	0	0.00	59.40	0.3	102	0.25%
2022/10/11	0	0.00	1	67.00	68.40	-1	94	-1.05%
2022/10/07	0	0.00	0	69.20	69.50	0	95	-0.03%
2022/09/28	0.2	69.15	0	0.00	67.20	0.2	100	0.20%
2022/09/27	1	71.30	0	0.00	71.40	1	98	1.01%
2022/09/08	1	72.90	0	0.00	72.90	1	113	0.88%
2022/09/05	0	71.00	0	0.00	71.00	0	112	0.02%
2022/09/02	1.1	72.12	0.5	72.50	72.10	0.6	110	0.54%
2022/09/01	0.1	72.80	0	0.00	72.30	0.1	110	0.06%
2022/08/29	0	73.80	0	0.00	73.10	0	107	0.01%
2022/08/26	0.1	73.50	0	0.00	73.80	0.1	106	0.06%
2022/08/19	0	76.00	0	0.00	75.30	0	102	0.01%
2022/08/10	0	77.00	0	0.00	76.80	0	99	0.01%
2022/08/04	2.1	75.56	4	75.60	74.90	-2	101	-1.91%
2022/08/03	0	0.00	1	78.00	78.10	-1	97	-1.02%
2022/08/02	0	80.20	0	0.00	79.80	0	96	0.04%
2022/08/01	5	95.00	0	0.00	94.60	5	95	5.23%
2022/07/28	2	91.95	0	0.00	91.80	2	88	2.25%
2022/07/27	1	91.80	0	0.00	91.90	1	87	1.14%
2022/07/20	1	90.90	0	92.00	91.50	1	89	1.09%
2022/07/18	0.2	89.90	0	0.00	91.40	0.2	93	0.21%
2022/07/15	1	88.10	0	0.00	88.30	1	93	1.07%
2022/07/12	1	86.10	0	0.00	86.90	1	97	1.03%
2022/07/08	0	88.50	0	0.00	88.20	0	98	0.04%
2022/07/01	0	89.00	0	0.00	88.20	0	108	0.04%
2022/06/23	1	92.10	0	0.00	92.10	1	136	0.73%
2022/06/20	0	91.50	0	0.00	91.50	0	151	0.02%
2022/06/14	0.1	95.10	0	0.00	95.60	0.1	169	0.09%
2022/05/30	0	0.00	0.4	95.30	95.80	-0.4	193	-0.20%
2022/05/18	0	0.00	0.1	95.50	96.60	-0.1	208	-0.05%
2022/05/09	0.1	95.50	0	0.00	94.00	0.1	231	0.02%
2022/05/03	0.1	96.60	0	0.00	96.20	0.1	236	0.02%
2022/04/29	0	0.00	0	97.20	96.70	0	241	0.00%
2022/04/27	0.1	96.18	4.3	95.65	95.70	-4.2	249	-1.68%
2022/04/26	0	0.00	1	98.00	98.20	-1	251	-0.40%
2022/04/25	1.1	97.85	0	0.00	97.70	1.1	252	0.43%
2022/04/20	0.1	99.80	2	100.00	99.90	-2	263	-0.74%
2022/04/19	0	100.00	0	0.00	100.00	0	268	0.00%
2022/04/11	0.1	99.80	0	0.00	98.70	0.1	313	0.02%
2022/04/07	0.1	100.00	0	0.00	100.00	0.1	314	0.03%
2022/03/29	8	102.13	0	0.00	102.00	8	305	2.63%
2022/03/28	2.3	101.66	2	102.75	102.00	0.3	307	0.09%
2022/03/24	0	0.00	2	109.00	110.00	-2	283	-0.70%
2022/03/23	1.2	107.59	4	107.50	108.00	-2.8	279	-0.99%
2022/03/22	0	0.00	6	107.25	105.50	-6	282	-2.13%
2022/03/21	0	0.00	14	107.00	106.50	-14	281	-4.97%
2022/03/17	0	0.00	0.3	103.00	103.50	-0.3	303	-0.10%
2022/03/15	0.1	99.50	0	0.00	99.20	0.1	307	0.03%
2022/03/14	7	101.07	0	0.00	100.50	7	313	2.23%
2022/03/10	0.3	101.40	0	0.00	101.00	0.3	321	0.08%
2022/03/08	0.1	99.50	1	99.70	97.90	-1	323	-0.29%
2022/03/07	1.2	99.11	0	0.00	98.90	1.2	322	0.37%
2022/03/03	2.1	104.00	0	0.00	104.00	2.1	316	0.65%
2022/03/02	0.1	103.50	0	0.00	102.50	0.1	317	0.03%
2022/02/25	1	101.50	0.1	102.50	103.50	0.9	317	0.28%
2022/02/24	2.4	101.92	0	0.00	101.00	2.4	317	0.75%
2022/02/22	0	0.00	1	102.50	103.50	-1	316	-0.32%
2022/02/21	0	0.00	1	104.50	104.00	-1	314	-0.32%
2022/02/15	0.1	103.50	0	0.00	102.50	0.1	323	0.02%
2022/02/14	1	103.50	0	0.00	102.50	1	329	0.30%
2022/02/11	1	105.00	0	0.00	104.00	1	327	0.31%
2022/02/09	1.1	105.95	0	0.00	105.00	1.1	334	0.33%
2022/02/08	0.2	110.50	0	0.00	110.00	0.2	324	0.06%
2022/02/07	3	107.83	0	0.00	110.50	3	326	0.92%
2022/01/25	1.1	105.05	0	0.00	105.00	1.1	324	0.34%
2022/01/24	3	107.00	0.2	107.00	106.50	2.8	323	0.87%
2022/01/21	3.1	108.69	0	0.00	108.00	3.1	322	0.96%
2022/01/19	1.4	111.93	0	0.00	110.00	1.4	315	0.44%
2022/01/17	0.1	112.50	0	0.00	113.50	0.1	312	0.03%
2022/01/13	2	117.50	0	0.00	118.50	2	317	0.63%
2022/01/12	0	0.00	0.2	116.00	118.50	-0.2	314	-0.06%
2022/01/11	1	117.00	0	0.00	116.50	1	309	0.32%
2022/01/07	0.1	114.00	0	0.00	113.50	0.1	304	0.03%
2022/01/06	1	116.00	2	117.00	116.00	-1	299	-0.33%
2022/01/05	0	0.00	6	116.33	116.00	-6	286	-2.10%
2022/01/04	0	0.00	1	111.00	110.50	-1	266	-0.38%
2022/01/03	0.1	108.50	0	0.00	109.00	0.1	264	0.04%
2021/12/29	0	0.00	1	108.50	108.50	-1	264	-0.38%
2021/12/27	1	107.50	0	107.00	108.00	1	271	0.37%
2021/12/24	0	108.00	0	0.00	107.50	0	275	0.00%
2021/12/23	0.1	108.00	1	108.00	108.50	-0.9	283	-0.32%
2021/12/20	1	109.00	0	0.00	108.00	1	299	0.33%
2021/12/17	1	110.00	0	0.00	110.00	1	298	0.33%
2021/12/16	1.1	111.82	0.5	112.00	110.00	0.7	299	0.22%
2021/12/15	0	0.00	0.1	111.50	112.00	-0.1	296	-0.03%
2021/12/14	0	0.00	0.2	112.00	113.50	-0.2	293	-0.07%
2021/12/13	1	113.00	2	111.51	112.50	-1	284	-0.36%
2021/12/09	0	0.00	4	106.88	107.00	-4	255	-1.57%
2021/12/08	0	0.00	2	107.00	108.00	-2	254	-0.79%
2021/12/07	2	105.50	0	0.00	105.50	2	247	0.81%
2021/11/29	1	100.00	1	100.50	101.00	0	242	0.00%
2021/11/26	0.3	102.34	0	0.00	101.50	0.3	239	0.13%
2021/11/25	0.4	104.00	0	0.00	104.00	0.4	243	0.14%
2021/11/16	0	0.00	0.1	104.00	104.00	-0.1	240	-0.02%
2021/11/15	0	0.00	0.6	105.00	106.00	-0.6	238	-0.23%
2021/11/10	0	0.00	4.5	104.44	104.50	-4.5	231	-1.94%
2021/11/09	0	0.00	2	103.50	103.50	-2	235	-0.85%
2021/11/08	0	0.00	2	105.00	103.00	-2	235	-0.85%
2021/11/04	0	0.00	2.1	100.50	99.70	-2.1	228	-0.93%
2021/11/02	0	0.00	1	98.80	98.90	-1	231	-0.43%
2021/10/26	0	0.00	2	100.00	99.50	-2	263	-0.76%
2021/10/22	0	0.00	10	99.05	98.90	-10	285	-3.50%
2021/10/21	0	0.00	2	99.30	102.00	-2	288	-0.69%
2021/10/04	0	0.00	1	99.40	97.50	-1	332	-0.30%
2021/10/01	0	0.00	1	97.50	98.60	-1	337	-0.30%
2021/09/30	1	100.50	0.1	99.01	99.70	0.9	334	0.27%
2021/09/29	0.3	97.51	0	0.00	97.70	0.3	331	0.08%
2021/09/28	0	0.00	3	96.70	98.80	-3	328	-0.92%
2021/09/27	1	95.00	1	94.90	95.00	0	314	0.00%
2021/09/22	0	0.00	1	92.80	93.10	-1	313	-0.32%
2021/09/17	0	0.00	0.5	93.52	93.50	-0.5	313	-0.16%
2021/09/13	0	0.00	1	93.60	93.70	-1	319	-0.31%
2021/09/10	0	0.00	1	93.40	93.20	-1	320	-0.31%
2021/09/09	0.1	92.00	1	92.30	92.40	-0.9	320	-0.27%
2021/09/07	0	0.00	1.1	93.24	93.20	-1.1	323	-0.35%
2021/09/06	0	0.00	3.2	93.96	93.10	-3.2	330	-0.96%
2021/09/02	1	93.90	0	0.00	93.80	1	323	0.31%
2021/09/01	1	94.40	0	0.00	94.40	1	324	0.31%
2021/08/30	0	0.00	4	91.48	91.70	-4	323	-1.24%
2021/08/27	0	0.00	2	90.90	91.00	-2	324	-0.62%
2021/08/26	0	91.40	0	0.00	91.00	0	328	0.00%
2021/08/25	0	0.00	0.1	92.00	91.90	-0.1	332	-0.03%
2021/08/24	2	89.95	0	0.00	90.00	2	338	0.60%
2021/08/23	2	89.40	0	0.00	89.10	2	344	0.58%
2021/08/20	0.2	88.88	0	0.00	88.10	0.2	351	0.06%
2021/08/19	1	90.50	0	0.00	89.00	1	353	0.28%
2021/08/18	0.1	89.20	0	0.00	90.70	0.1	353	0.03%
2021/08/17	0.2	90.28	0	0.00	89.50	0.2	358	0.05%
2021/08/16	1	89.91	0	0.00	89.70	1	359	0.28%
2021/08/13	0	92.00	0	0.00	91.50	0	361	0.01%
2021/08/10	0.2	92.43	1	92.10	92.00	-0.8	370	-0.21%
2021/08/09	0	93.30	0	0.00	92.60	0	385	0.00%
2021/08/06	1.1	92.98	0	0.00	93.70	1.1	394	0.27%
2021/08/04	2	94.70	0	0.00	94.80	2	431	0.46%
2021/08/03	6	95.07	0	0.00	95.30	6	439	1.37%
2021/08/02	3	92.73	0	92.80	92.80	3	439	0.68%
2021/07/30	8.2	93.69	0	0.00	93.60	8.2	440	1.85%
2021/07/29	0	0.00	12	105.21	106.50	-12	429	-2.79%
2021/07/28	2	103.75	0	0.00	103.50	2	418	0.48%
2021/07/27	1	107.00	0	0.00	105.50	1	424	0.24%
2021/07/26	0	0.00	1	110.00	107.50	-1	427	-0.23%
2021/07/23	0	0.00	2	106.00	107.00	-2	428	-0.47%
2021/07/22	0	0.00	0	106.00	105.50	0	430	0.00%
2021/07/20	1	105.50	1	105.50	105.50	0	448	0.00%
2021/07/19	1	107.00	0	0.00	107.00	1	461	0.22%
2021/07/16	1	104.00	1	105.00	105.00	0	476	0.00%
2021/07/15	0.1	100.00	1	101.50	101.00	-0.9	470	-0.19%
2021/07/13	1	101.00	0	0.00	100.00	1	476	0.21%
2021/07/09	1	102.50	5	102.40	102.00	-4	479	-0.83%
2021/07/08	2	98.22	0	0.00	101.50	2	479	0.42%
2021/07/07	0	0.00	0	97.70	97.60	0	478	-0.01%
2021/07/06	0	0.00	0.1	97.95	97.90	-0.1	488	-0.01%
2021/07/05	1	96.40	0	0.00	96.40	1	491	0.20%
2021/07/01	2	96.05	0	0.00	95.40	2	506	0.40%
2021/06/29	2	97.70	0	0.00	97.20	2	521	0.38%
2021/06/28	0	0.00	1	98.00	98.00	-1	525	-0.19%
2021/06/25	0	0.00	1	98.00	98.00	-1	529	-0.19%
2021/06/22	1	98.50	0	98.00	98.20	1	560	0.17%
2021/06/21	0	0.00	1	97.40	97.20	-1	565	-0.18%
2021/06/18	0	96.50	0	0.00	97.20	0	596	0.00%
2021/06/16	3.1	97.56	2	96.00	96.00	1.1	721	0.15%
2021/06/15	1	96.81	4	97.65	98.00	-3	766	-0.39%
2021/06/11	0	0.00	1	94.50	94.50	-1	809	-0.12%
2021/06/07	2	94.55	1	94.50	94.50	1	912	0.11%
2021/06/04	1	95.80	0	0.00	95.50	1	928	0.11%
2021/06/03	1	96.30	1.8	96.92	96.50	-0.8	960	-0.08%
2021/06/02	1.1	96.39	1	96.80	95.50	0.1	983	0.01%
2021/06/01	2.1	94.60	0	0.00	97.00	2.1	983	0.21%
2021/05/31	6	93.38	0	0.00	93.30	6	987	0.61%
2021/05/28	0	0.00	1	93.50	95.10	-1	988	-0.10%
2021/05/27	1	93.00	1	93.00	92.80	0	991	0.00%
2021/05/26	0.1	93.00	2	92.35	92.50	-2	1,007	-0.19%
2021/05/25	1	91.70	1	91.80	91.30	0	1,009	0.00%
2021/05/24	2	91.50	0	0.00	91.30	2	1,014	0.20%
2021/05/21	0.2	92.90	54	91.78	92.30	-53.8	1,025	-5.25%
2021/05/20	1	91.30	25	91.57	91.20	-24	1,023	-2.34%
2021/05/19	2	93.00	46	92.96	92.90	-44	1,021	-4.31%
2021/05/18	2	92.85	87	93.18	93.90	-85	1,019	-8.34%
2021/05/17	6	88.32	43	90.81	89.00	-37	1,013	-3.65%
2021/05/14	4.3	95.91	49.1	96.55	95.60	-44.8	998	-4.49%
2021/05/13	1	95.61	0.2	96.30	95.30	0.8	994	0.08%
2021/05/12	3.1	96.67	3.1	98.22	96.90	0	984	0.00%
2021/05/11	1.2	106.33	6	107.67	105.50	-4.8	955	-0.50%
2021/05/10	1	108.50	0	0.00	109.00	1	950	0.11%
2021/05/07	0.2	110.50	4.1	109.76	110.50	-4	949	-0.42%
2021/05/06	2	108.00	3	108.50	109.00	-1	946	-0.11%
2021/05/05	1	104.00	1.1	105.55	105.00	-0.1	937	-0.01%
2021/05/04	5	105.70	2	109.25	103.50	3	938	0.32%
2021/05/03	1	109.50	4	108.63	107.00	-3	929	-0.32%
2021/04/29	2.2	106.87	0	0.00	106.50	2.2	921	0.23%
2021/04/28	5	108.80	0	0.00	108.00	5	916	0.55%
2021/04/27	5	108.40	1	110.50	111.00	4	918	0.44%
2021/04/26	3	109.67	2	112.75	108.00	1	911	0.11%
2021/04/23	3	110.17	4.1	110.00	110.50	-1.1	894	-0.12%
2021/04/22	0.2	110.00	2	108.25	107.50	-1.8	880	-0.20%
2021/04/21	1	106.00	0	0.00	105.50	1	857	0.12%
2021/04/20	5	106.20	0	0.00	106.50	5	854	0.59%
2021/04/19	9	107.06	2.1	108.00	106.50	7	857	0.81%
2021/04/16	0	107.00	0.2	107.50	107.50	-0.1	854	-0.02%
2021/04/15	0	0.00	2.1	105.79	105.50	-2.1	852	-0.24%
2021/04/14	3	103.83	4	102.63	103.50	-1	851	-0.12%
2021/04/13	3.2	104.66	0	0.00	104.50	3.2	859	0.37%
2021/04/12	7.7	104.77	1	106.00	104.50	6.7	858	0.77%
2021/04/09	6	106.25	0	0.00	106.50	6	849	0.71%
2021/04/08	13	106.73	2	106.50	106.50	11	845	1.30%
2021/04/07	1	107.50	1	106.50	106.50	0	842	0.00%
2021/04/06	0	0.00	1	106.50	108.50	-1	835	-0.12%
2021/04/01	1	104.04	0	0.00	104.50	1	825	0.12%
2021/03/31	3	104.67	1	105.00	105.00	2	819	0.24%
2021/03/30	0	0.00	4	104.50	104.00	-4	815	-0.49%
2021/03/29	1.1	103.50	0	0.00	105.00	1.1	812	0.14%
2021/03/26	2	103.75	1	103.00	104.00	1	805	0.12%
2021/03/25	3	104.67	1.1	103.14	103.00	1.9	798	0.24%
2021/03/24	1	108.00	0	0.00	106.50	1	786	0.13%
2021/03/23	9.1	106.86	9	105.44	106.00	0.1	779	0.02%
2021/03/22	14.5	110.05	10.2	110.26	106.00	4.3	749	0.57%
2021/03/19	6.5	115.92	3.2	116.54	117.50	3.3	663	0.50%
2021/03/18	7.2	114.33	12	115.00	118.00	-4.8	633	-0.76%
2021/03/17	9	108.94	10	109.95	111.50	-1	591	-0.17%
2021/03/16	4.1	105.32	0	0.00	104.50	4.1	551	0.74%
2021/03/15	0	0.00	10.1	100.35	104.50	-10.1	552	-1.83%
2021/03/12	2.2	97.32	0	0.00	96.00	2.2	561	0.38%
2021/03/11	1	97.90	3	99.17	98.40	-2	550	-0.36%
2021/03/10	5.1	97.32	0	0.00	98.90	5.1	553	0.92%
2021/03/09	0.1	99.90	3	97.50	99.70	-2.9	540	-0.54%
2021/03/08	0	0.00	3	97.60	97.30	-3	509	-0.59%
2021/03/04	0	0.00	2.2	94.48	93.60	-2.2	501	-0.44%
2021/03/03	0	0.00	5	93.32	93.40	-5	492	-1.01%
2021/03/02	1	91.50	4	92.95	91.70	-3	486	-0.62%
2021/02/25	0.3	90.87	1	90.50	90.40	-0.7	466	-0.15%
2021/02/24	8	91.68	1	92.60	90.60	7	465	1.50%
2021/02/23	0	0.00	3	89.23	91.40	-3	457	-0.66%
2021/02/22	1	87.80	0	0.00	87.70	1	451	0.22%
2021/02/19	1	88.10	0	0.00	88.20	1	451	0.22%
2021/02/17	0	0.00	3	88.70	88.40	-3	482	-0.62%
2021/02/05	2	87.90	1	88.20	87.30	1	503	0.20%
2021/02/03	0	0.00	2	88.10	88.00	-2	511	-0.39%
2021/01/28	0	0.00	0.2	86.60	86.50	-0.2	552	-0.04%
2021/01/26	0	0.00	4	86.80	86.30	-4	564	-0.71%
2021/01/25	0	0.00	5	85.48	86.20	-5	564	-0.89%
2021/01/22	0	0.00	2	84.00	84.70	-2	565	-0.35%
2021/01/21	3	83.60	0	0.00	83.70	3	567	0.53%
2021/01/20	1	83.60	0	0.00	83.30	1	572	0.17%
2021/01/19	1	84.60	0	0.00	84.50	1	575	0.17%
2021/01/15	0	0.00	2	86.30	85.60	-2	582	-0.34%
2021/01/14	1	86.00	0	0.00	86.20	1	584	0.17%
2021/01/13	0	0.00	0.1	87.00	86.40	-0.1	590	-0.02%
2021/01/12	2.1	86.50	0	0.00	85.80	2.1	603	0.34%
2021/01/08	4	88.00	3	89.00	88.00	1	607	0.16%
2021/01/07	1	89.10	1	89.10	88.90	0	612	0.00%
2021/01/06	9	89.11	0	0.00	88.10	9	610	1.47%
2021/01/05	0	0.00	2	87.00	87.10	-2	600	-0.33%
2021/01/04	2	85.40	1	85.60	85.80	1	600	0.17%
2020/12/31	1	84.50	1	85.40	85.00	0	603	0.00%
2020/12/29	1	84.30	0	0.00	83.80	1	603	0.17%
2020/12/25	1	84.50	0	0.00	84.40	1	598	0.17%
2020/12/23	3	83.60	0	0.00	84.50	3	600	0.50%
2020/12/22	3	84.10	2	83.10	83.10	1	611	0.16%
2020/12/15	0	84.20	1	84.00	84.00	-1	623	-0.16%
2020/12/10	2	85.80	20	85.85	85.60	-18	613	-2.93%
2020/12/09	31.1	83.96	15	84.77	85.50	16.1	606	2.66%
2020/12/08	9.1	87.83	2	87.25	87.10	7.1	580	1.21%
2020/12/07	0.1	95.00	8	94.45	94.00	-7.9	535	-1.47%
2020/12/04	1	95.20	0	0.00	94.00	1	532	0.19%
2020/12/03	0	0.00	0.1	92.80	92.60	-0.1	555	-0.01%
2020/12/02	0	0.00	0.2	92.67	92.60	-0.2	559	-0.04%
2020/12/01	7	92.50	0	93.40	92.50	7	563	1.24%
2020/11/30	1	93.90	1	95.40	93.80	0	556	0.00%
2020/11/27	3	93.30	0	0.00	93.90	3	546	0.55%
2020/11/24	0	0.00	1	93.50	93.00	-1	555	-0.18%
2020/11/23	1	93.40	2	93.50	93.40	-1	566	-0.18%
2020/11/20	2	93.40	3	93.43	93.30	-1	566	-0.18%
2020/11/18	6	94.43	1	94.50	94.30	5	576	0.87%
2020/11/17	0.3	95.00	0	0.00	94.40	0.3	595	0.05%
2020/11/16	9	95.73	0	0.00	95.30	9	615	1.46%
2020/11/13	6	97.48	7	97.14	97.00	-1	628	-0.16%
2020/11/12	1	94.10	0	0.00	95.30	1	609	0.16%
2020/11/10	1	94.10	2	95.30	94.60	-1	629	-0.16%
2020/11/09	0	0.00	6	94.12	94.20	-6	623	-0.96%
2020/11/06	0	0.00	2	92.00	91.20	-2	619	-0.32%
2020/11/05	2	92.45	1	93.90	92.00	1	624	0.16%
2020/11/03	0	0.00	3	88.63	89.80	-3	624	-0.48%
2020/10/30	2	88.85	0	0.00	88.20	2	631	0.32%
2020/10/29	0	0.00	5	89.68	90.20	-5	632	-0.79%
2020/10/28	0	0.00	4	90.55	90.10	-4	639	-0.63%
2020/10/26	0	0.00	10	88.21	88.50	-10	646	-1.55%
2020/10/22	2	86.65	0	0.00	86.40	2	700	0.29%
2020/10/20	4	85.05	7	85.17	85.20	-3	710	-0.42%
2020/10/19	3	87.07	0	0.00	86.90	3	704	0.43%
2020/10/16	7	87.37	0	0.00	87.00	7	703	0.99%
2020/10/15	6	87.03	46	86.74	86.70	-40	704	-5.68%
2020/10/14	0	0.00	1	88.60	88.30	-1	699	-0.14%
2020/10/13	2	88.40	1	89.00	88.60	1	701	0.14%
2020/10/12	5	90.38	3	90.60	89.90	2	695	0.29%
2020/10/05	0	0.00	2	91.50	91.80	-2	731	-0.27%
2020/09/28	1	89.10	2	90.40	91.50	-1	776	-0.13%
2020/09/25	4	90.58	0	0.00	88.80	4	780	0.51%
2020/09/24	1	91.10	0	0.00	91.10	1	787	0.13%
2020/09/23	5	93.98	2	95.95	93.50	3	786	0.38%
2020/09/22	1	93.10	0	0.00	93.20	1	788	0.13%
2020/09/21	0	0.00	2	94.90	94.30	-2	798	-0.25%
2020/09/18	1	94.00	2	93.85	93.70	-1	801	-0.12%
2020/09/17	0	0.00	1	95.00	94.00	-1	803	-0.12%
2020/09/16	2	93.50	0	0.00	93.20	2	817	0.24%
2020/09/11	1	92.60	0	0.00	92.70	1	838	0.12%
2020/09/10	1	94.60	0	0.00	94.50	1	840	0.12%
2020/09/09	1	94.90	0	0.00	95.00	1	848	0.12%
2020/09/08	22	97.57	24	96.34	95.00	-2	864	-0.23%
2020/09/07	1	94.50	0	0.00	94.10	1	846	0.12%
2020/09/04	2	91.20	5	91.48	93.10	-3	862	-0.35%
2020/09/02	0	0.00	2	93.15	93.20	-2	885	-0.23%
2020/08/31	1	93.50	0	0.00	93.90	1	921	0.11%
2020/08/27	1	95.00	0	0.00	92.70	1	972	0.10%
2020/08/26	8	96.81	0	0.00	95.80	8	969	0.82%
2020/08/24	38	97.40	0	0.00	97.40	38	1,013	3.75%
2020/08/21	13	94.87	14	98.07	98.50	-1	1,011	-0.10%
2020/08/20	2	92.75	0	0.00	93.30	2	998	0.20%
2020/08/19	7	98.03	6	98.10	95.70	1	985	0.10%
2020/08/18	1	92.60	6	93.90	93.40	-5	961	-0.52%
2020/08/17	0	0.00	4	92.50	93.30	-4	958	-0.42%
2020/08/14	119	89.99	10	90.14	90.10	109	945	11.53%	大買/鉅額交易
2020/08/13	0	0.00	2	91.45	91.40	-2	931	-0.21%
2020/08/12	48	89.48	0	0.00	90.70	48	930	5.16%
2020/08/11	2	90.75	0	0.00	90.80	2	931	0.21%
2020/08/10	1	92.00	0	0.00	91.80	1	927	0.11%
2020/08/07	105	88.51	0	0.00	89.90	105	931	11.27%	大買/鉅額交易
2020/08/06	1	86.70	1	87.20	86.50	0	916	0.00%
2020/08/05	0	0.00	1	88.20	87.70	-1	910	-0.11%
2020/08/04	0	0.00	1	87.00	86.60	-1	913	-0.11%
2020/08/03	1	87.70	6	86.70	86.40	-5	909	-0.55%
2020/07/31	0	0.00	3	86.13	86.20	-3	904	-0.33%
2020/07/30	3	85.37	2	85.00	86.30	1	905	0.11%
2020/07/29	1	81.80	6	83.65	85.00	-5	888	-0.56%
2020/07/28	0	0.00	2	79.85	80.50	-2	861	-0.23%
2020/07/24	30	76.87	0	0.00	76.90	30	826	3.63%
2020/07/23	0	0.00	2	76.00	76.00	-2	817	-0.24%
2020/07/21	1	75.00	0	0.00	74.90	1	808	0.12%
2020/07/17	10	73.70	0	0.00	72.70	10	794	1.26%
2020/07/13	7	74.54	1	76.00	76.00	6	779	0.77%
2020/07/10	1	78.50	0	0.00	78.80	1	760	0.13%
2020/07/09	2	79.90	3	79.60	79.70	-1	743	-0.13%
2020/07/08	19	79.12	0	0.00	79.60	19	734	2.59%
2020/07/07	6	80.32	0	0.00	79.10	6	726	0.83%
2020/07/02	2	78.90	0	0.00	78.90	2	684	0.29%
2020/07/01	0	0.00	4	78.85	78.70	-4	679	-0.59%
2020/06/30	0	0.00	1	77.10	78.50	-1	671	-0.15%
2020/06/29	0	0.00	1	75.40	75.40	-1	664	-0.15%
2020/06/23	0	0.00	1	75.90	76.20	-1	658	-0.15%
2020/06/19	1	76.30	0	0.00	75.50	1	639	0.16%
2020/06/18	2	73.65	0	0.00	73.80	2	627	0.32%
2020/06/17	1	73.00	1	73.00	73.30	0	621	0.00%
2020/06/16	2	73.95	0	0.00	73.60	2	618	0.32%
2020/06/15	1	73.60	53	73.23	72.80	-52	618	-8.40%
2020/06/12	4	75.85	2	75.90	75.00	2	603	0.33%
2020/06/11	0	0.00	1	72.70	73.30	-1	586	-0.17%
2020/06/10	7	77.27	3	77.93	77.30	4	567	0.70%
2020/06/09	3	80.47	2	80.20	79.00	1	559	0.18%
2020/06/08	3	81.90	0	0.00	82.90	3	549	0.55%
2020/06/05	1	81.10	3	80.73	81.60	-2	533	-0.37%
2020/06/04	1	78.80	2	80.05	77.20	-1	514	-0.19%
2020/06/03	1	78.80	0	0.00	78.70	1	480	0.21%
2020/06/02	2	72.30	0	0.00	73.70	2	455	0.44%
2020/06/01	3	72.43	2	71.90	72.00	1	446	0.22%
2020/05/29	3	68.50	0	0.00	68.60	3	435	0.69%
2020/05/28	3	64.80	0	0.00	65.30	3	411	0.73%
2020/05/27	30	64.33	2	64.20	63.80	28	402	6.96%
2020/05/26	20	64.65	0	0.00	64.10	20	397	5.03%
2020/05/18	2	60.35	0	0.00	60.40	2	355	0.56%
2020/05/14	1	61.50	1	59.90	60.30	0	341	0.00%
2020/05/12	0	0.00	9	59.22	59.50	-9	320	-2.81%
2020/05/11	3	60.00	6	58.83	59.70	-3	316	-0.95%
2020/05/08	0	0.00	2	58.40	57.90	-2	308	-0.65%
2020/05/06	1	56.30	1	56.00	55.70	0	305	0.00%
2020/04/30	1	55.00	0	0.00	55.40	1	298	0.34%
2020/04/29	1	54.00	0	0.00	54.30	1	295	0.34%
2020/04/27	0	0.00	2	52.25	52.50	-2	298	-0.67%
2020/04/24	0	0.00	2	51.80	51.90	-2	296	-0.67%
2020/04/23	1	52.20	0	0.00	51.90	1	300	0.33%
2020/04/22	1	51.00	1	51.10	52.20	0	301	0.00%
2020/04/21	5	52.28	0	0.00	51.70	5	304	1.64%
2020/04/20	1	52.50	0	0.00	52.80	1	304	0.33%
2020/04/17	0	0.00	1	52.80	52.50	-1	307	-0.33%
2020/04/15	2	51.90	0	0.00	52.30	2	318	0.63%
2020/03/20	0	0.00	1	46.50	46.50	-1	337	-0.30%
2020/03/19	1	46.35	0	0.00	43.50	1	332	0.30%
2020/03/18	0	0.00	1	45.65	46.50	-1	323	-0.31%
2020/03/04	2	55.25	4	54.83	54.50	-2	319	-0.63%
2020/03/02	0	0.00	5	52.20	52.40	-5	306	-1.63%
2020/02/27	1	52.70	0	0.00	52.20	1	305	0.33%
2020/02/26	0	0.00	1	53.00	53.40	-1	302	-0.33%
2020/02/25	2	52.80	0	0.00	52.70	2	300	0.67%
2020/02/21	0	0.00	2	54.30	54.40	-2	295	-0.68%
2020/02/19	2	54.00	0	0.00	54.10	2	293	0.68%
2020/01/20	2	57.70	0	0.00	57.70	2	333	0.60%
2020/01/10	0	0.00	4	58.00	58.40	-4	380	-1.05%
2020/01/06	2	55.30	0	0.00	55.50	2	417	0.48%
2020/01/03	2	56.50	0	0.00	56.40	2	425	0.47%
2019/11/21	1	52.30	0	0.00	52.10	1	446	0.22%
2019/11/08	0	0.00	1	53.40	53.20	-1	444	-0.22%
2019/11/07	1	53.60	1	53.90	53.80	0	444	0.00%
2019/11/04	0	0.00	2	53.60	53.60	-2	433	-0.46%
2019/10/29	0	0.00	1	54.70	54.70	-1	415	-0.24%
2019/10/28	1	54.50	0	0.00	54.50	1	418	0.24%
2019/10/24	0	0.00	5	52.90	52.90	-5	426	-1.17%
2019/10/17	0	0.00	5	52.18	52.10	-5	398	-1.26%
2019/10/09	5	49.40	1	48.80	47.85	4	349	1.15%
2019/10/07	3	46.98	0	0.00	47.85	3	334	0.90%
2019/09/18	0	45.20	0	0.00	45.10	0	346	0.01%
2019/09/05	7.4	48.01	0	0.00	47.20	7.4	330	2.24%
2019/09/03	3	47.30	0	0.00	46.55	3	322	0.93%
2019/08/15	0	0.00	2	46.85	47.80	-2	299	-0.67%
2019/08/14	3	47.05	0	0.00	47.05	3	295	1.02%
2019/08/07	0	0.00	1	45.00	45.05	-1	292	-0.34%
2019/08/01	0	0.00	1	44.60	44.70	-1	303	-0.33%
2019/07/30	1	46.10	0	0.00	45.95	1	300	0.33%
2019/07/22	0	0.00	3	49.03	48.60	-3	253	-1.18%
2019/07/19	0	0.00	1	48.00	47.95	-1	246	-0.41%
2019/07/16	0	0.00	2	48.73	48.35	-2	242	-0.83%
2019/07/12	1	47.40	0	0.00	47.50	1	229	0.44%
2019/07/10	0	0.00	4	47.00	46.95	-4	222	-1.80%
2019/07/09	1	45.90	4	46.55	45.80	-3	210	-1.43%
2019/07/08	0	0.00	3	45.90	46.30	-3	195	-1.54%
2019/07/05	0	0.00	0	44.50	44.50	0	192	0.00%
2019/07/04	0	0.00	1	44.00	44.30	-1	194	-0.51%
2019/07/02	2	43.95	0	0.00	44.15	2	206	0.97%
2019/07/01	1	43.60	0	43.95	43.95	1	207	0.48%
2019/06/20	3	43.43	0	0.00	43.40	3	225	1.33%
2019/06/19	2	42.85	0	0.00	43.20	2	244	0.82%
2019/06/14	1	41.40	0	0.00	41.60	1	279	0.36%
2019/06/11	2	41.78	0	0.00	41.40	2	339	0.59%
2019/05/14	0	0.00	2	42.20	42.45	-2	428	-0.47%
2019/04/18	1	47.00	0	0.00	46.10	1	431	0.23%
2019/04/16	3	46.80	0	0.00	46.85	3	429	0.70%
2019/04/15	0	0.00	2	47.13	46.95	-2	433	-0.46%
2019/04/11	3	47.93	1	47.80	47.50	2	445	0.45%
2019/04/09	2	48.93	0	0.00	48.50	2	473	0.42%
2019/04/08	1	50.00	0	0.00	49.60	1	465	0.21%
2019/04/02	0	0.00	1	50.80	49.80	-1	459	-0.22%
2019/04/01	0	0.00	1	49.75	49.85	-1	452	-0.22%
2019/03/29	1	49.95	1	49.95	49.65	0	449	0.00%
2019/03/27	0	0.00	5	50.24	50.20	-5	449	-1.11%
2019/03/26	5	50.44	1	49.80	50.50	4	446	0.90%
2019/03/25	2	49.45	0	0.00	49.30	2	442	0.45%
2019/03/22	3	50.83	1	49.65	49.65	2	448	0.45%
2019/03/21	0	0.00	2	53.00	52.60	-2	432	-0.46%
2019/03/20	0	0.00	17	52.94	52.30	-17	442	-3.84%
2019/03/19	0	0.00	7	52.11	52.40	-7	413	-1.69%
2019/03/18	1	53.00	1	52.40	51.70	0	410	0.00%
2019/03/15	3	51.80	0	0.00	52.20	3	397	0.75%
2019/03/14	0	0.00	1	51.40	51.50	-1	372	-0.27%
2019/03/13	1	48.90	0	0.00	49.35	1	351	0.28%
2019/03/12	2	48.78	0	0.00	48.60	2	328	0.61%
2019/03/11	1	46.80	1	48.60	48.90	0	317	0.00%
2019/03/07	1	46.00	0	0.00	46.25	1	303	0.33%
2019/03/04	1	45.85	0	0.00	45.60	1	314	0.32%
2019/02/18	0	0.00	1	45.80	45.60	-1	347	-0.29%
2019/02/14	1	47.25	0	0.00	47.15	1	368	0.27%
2019/02/13	0	0.00	1	47.50	47.50	-1	366	-0.27%
2019/02/12	1	46.15	0	0.00	46.30	1	372	0.27%
2019/02/11	0	0.00	10	45.83	46.15	-10	380	-2.63%
2019/01/30	0	0.00	6	45.46	45.25	-6	382	-1.57%
2019/01/17	2	44.85	0	0.00	44.85	2	451	0.44%
2019/01/14	9	45.18	0	0.00	44.90	9	476	1.89%
2019/01/10	2	45.00	0	0.00	45.10	2	513	0.39%
2019/01/08	7	44.74	0	0.00	44.40	7	550	1.27%
2019/01/03	1	46.00	0	0.00	45.30	1	596	0.17%
2019/01/02	7	47.10	5	47.40	46.65	2	604	0.33%
2018/12/17	7	46.66	0	0.00	46.35	7	678	1.03%
2018/12/14	3	45.80	0	0.00	45.75	3	671	0.45%
2018/12/13	1	44.65	1	45.05	45.25	0	675	0.00%
2018/12/11	0	0.00	1	42.00	42.15	-1	708	-0.14%
2018/11/28	3	46.97	0	0.00	46.50	3	681	0.44%
2018/11/26	6	45.96	0	0.00	45.15	6	668	0.90%
2018/11/21	1	48.75	0	0.00	48.60	1	645	0.15%
2018/11/20	0	0.00	1	49.00	48.60	-1	643	-0.16%
2018/11/16	1	49.20	0	0.00	48.80	1	633	0.16%
2018/11/14	2	50.90	0	0.00	49.85	2	613	0.33%
2018/11/13	0	0.00	2	50.00	49.60	-2	593	-0.34%
2018/11/06	1	49.40	0	0.00	48.90	1	536	0.19%
2018/10/29	1	46.25	1	46.50	46.30	0	470	0.00%
2018/10/25	0	0.00	2	46.30	46.30	-2	456	-0.44%
2018/10/24	1	51.00	1	49.25	48.95	0	445	0.00%
2018/10/23	0	0.00	4	50.73	51.30	-4	436	-0.92%
2018/10/22	2	53.20	1	52.50	52.50	1	426	0.23%
2018/10/19	3	53.03	11	52.96	53.20	-8	413	-1.94%
2018/10/18	3	52.30	2	53.00	52.40	1	385	0.26%
2018/10/17	0	0.00	2	51.80	51.10	-2	362	-0.55%
2018/10/16	0	0.00	2	49.40	49.40	-2	341	-0.59%
2018/10/15	5	47.83	1	46.85	48.45	4	319	1.25%
2018/10/12	2	43.90	2	44.05	44.05	0	278	0.00%
2018/10/09	8	48.56	0	0.00	46.10	8	256	3.12%
2018/10/08	4	50.60	0	0.00	51.20	4	236	1.69%
2018/10/05	1	58.50	0	0.00	56.20	1	207	0.48%
2018/10/03	5	52.50	0	0.00	51.40	5	144	3.47%
2018/10/02	0	0.00	1	49.70	49.90	-1	133	-0.75%
2018/09/26	0	0.00	1	49.00	49.00	-1	124	-0.81%
2018/09/20	0	0.00	15	52.11	52.40	-15	111	-13.43%
2018/09/19	1	53.20	0	0.00	53.00	1	105	0.95%
2018/09/18	14	55.81	5	55.28	53.50	9	94	9.53%
2018/09/17	6	51.70	0	0.00	51.70	6	56	10.59%
2018/08/13	0.1	37.70	0	0.00	37.80	0.1	57	0.11%
2018/08/06	0	37.50	0	0.00	38.85	0	79	0.05%
2018/08/02	0.2	37.75	0	0.00	37.85	0.2	86	0.21%
2018/05/24	0	0.00	1	46.10	46.10	-1	205	-0.49%
2018/05/23	1	47.70	0	0.00	47.80	1	201	0.50%
2018/05/21	3	51.83	1	49.15	49.15	2	195	1.02%
2018/05/18	1	46.80	2	49.90	49.90	-1	185	-0.54%
2018/05/03	0	0.00	3	40.00	40.10	-3	156	-1.92%
2018/04/26	0.6	38.20	0	0.00	38.40	0.6	152	0.37%
2018/04/16	1	44.45	0	0.00	42.40	1	126	0.79%
2018/04/13	1	45.50	0	0.00	45.10	1	122	0.81%
2018/04/11	1	46.20	0	0.00	48.25	1	115	0.87%
2018/04/09	2	52.40	3	55.50	49.95	-1	107	-0.93%
2018/03/31	1	51.00	0	0.00	53.80	1	87	1.14%
2018/03/30	2	55.75	0	0.00	53.00	2	82	2.43%
2018/03/26	0	0.00	1	43.90	44.00	-1	42	-2.35%
2018/03/23	3	38.40	6	38.50	40.00	-3	37	-7.91%
2018/03/22	3	38.10	1	38.00	38.10	2	28	6.89%