健和興 (3003)-元富-吉利券商分點個股進出

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
78.1
漲跌
▲3.1
漲幅
+4.13%
成交量
2,375張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(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－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/11/22	1	77.50	0	0.00	78.10	1	2,491	0.04%
2024/11/21	0	0.00	1	75.00	75.00	-1	2,466	-0.04%
2024/11/20	2	74.60	0	0.00	74.60	2	2,467	0.08%
2024/11/15	1	76.70	1	75.50	75.50	0	2,486	0.00%
2024/11/14	2	80.70	0	80.00	78.00	2	2,472	0.08%
2024/11/13	7	81.14	13	81.87	82.00	-6	2,405	-0.25%
2024/11/11	0	0.00	1	81.80	81.50	-1	2,185	-0.05%
2024/11/01	0	0.00	3	75.57	77.00	-3	2,176	-0.14%
2024/10/30	0	0.00	1	76.70	75.90	-1	2,194	-0.05%
2024/10/28	1	76.10	0	0.00	76.30	1	2,163	0.05%
2024/10/24	3	78.80	3	78.27	77.50	0	2,152	0.00%
2024/10/22	18	77.71	15	77.33	77.50	3	2,128	0.14%
2024/10/21	0	0.00	2	80.60	80.00	-2	2,101	-0.10%
2024/10/18	1	80.60	1	80.90	80.70	0	2,101	0.00%
2024/10/16	13	81.75	0	0.00	81.10	13	2,095	0.62%
2024/10/15	0	0.00	2	82.00	81.80	-2	2,095	-0.10%
2024/10/11	0	0.00	7	81.60	81.70	-7	2,098	-0.33%
2024/10/09	0	0.00	5	82.52	81.80	-5	2,088	-0.24%
2024/10/08	0	0.00	2	83.85	83.90	-2	2,071	-0.10%
2024/10/07	0	0.00	2	84.60	84.00	-2	2,066	-0.10%
2024/09/27	0	0.00	10	92.06	90.00	-10	2,013	-0.50%
2024/09/26	10	91.09	2	95.00	91.20	8	1,985	0.40%
2024/09/25	4	98.15	4	96.23	95.00	0	1,926	0.00%
2024/09/24	6	96.78	4	95.40	95.60	2	1,880	0.11%
2024/09/23	16	98.44	12	96.93	96.10	4	1,862	0.21%
2024/09/19	0	0.00	5	96.32	95.40	-5	1,733	-0.29%
2024/09/18	1	97.10	0	0.00	96.50	1	1,699	0.06%
2024/09/16	3	96.50	0	0.00	98.60	3	1,657	0.18%
2024/09/06	1	97.00	1	98.00	96.40	0	1,242	0.00%
2024/09/05	0	0.00	1	94.50	93.10	-1	1,117	-0.09%
2024/09/04	5	88.48	4	89.83	91.20	1	1,078	0.09%
2024/09/03	0	0.00	1	95.20	93.90	-1	1,039	-0.10%
2024/09/02	6	94.53	19	93.46	92.90	-13	990	-1.31%
2024/08/29	4	88.05	8	89.10	90.40	-4	844	-0.47%
2024/08/28	4	86.98	1	87.30	86.50	3	794	0.38%
2024/08/26	1	86.50	1	84.70	85.80	0	784	0.00%
2024/08/22	1	84.60	5	84.26	83.60	-4	753	-0.53%
2024/08/16	7	84.43	13	85.25	85.00	-6	740	-0.81%
2024/08/15	4	84.05	10	83.80	84.10	-6	704	-0.85%
2024/08/14	4	82.55	9	83.08	81.70	-5	686	-0.73%
2024/08/13	14	82.93	10	83.68	82.50	4	680	0.59%
2024/08/12	2	82.50	20	82.24	82.50	-18	661	-2.72%
2024/08/09	3	77.67	10	76.97	77.60	-7	620	-1.13%
2024/08/08	0	0.00	1	74.90	75.00	-1	622	-0.16%
2024/08/07	1	73.10	1	75.20	75.50	0	630	0.00%
2024/08/02	0	0.00	2	79.10	79.10	-2	633	-0.32%
2024/08/01	0	0.00	3	77.60	77.30	-3	641	-0.47%
2024/07/23	0	0.00	3.1	77.39	77.40	-3.1	745	-0.42%
2024/07/17	0	0.00	9	79.66	79.70	-9	793	-1.13%
2024/07/16	12	79.43	1.2	80.56	79.50	10.8	821	1.31%
2024/07/15	0	0.00	1	79.50	79.50	-1	824	-0.12%
2024/07/10	2	76.50	0	0.00	77.00	2	842	0.24%
2024/07/09	5	76.46	1	76.10	76.30	4	853	0.47%
2024/07/08	3	76.50	0	0.00	77.10	3	854	0.35%
2024/07/02	0	0.00	1	74.20	74.20	-1	844	-0.12%
2024/06/27	0	0.00	17	74.83	74.60	-17	846	-2.01%
2024/06/21	0	0.00	1	77.40	77.50	-1	838	-0.12%
2024/06/19	0	0.00	0.4	76.70	76.60	-0.4	839	-0.04%
2024/06/12	2	78.25	0	0.00	78.00	2	822	0.24%
2024/06/11	1	79.60	0	0.00	79.60	1	815	0.12%
2024/06/07	0	0.00	2.1	80.90	81.20	-2.1	810	-0.25%
2024/06/06	4	80.03	0.2	79.80	79.50	3.8	803	0.47%
2024/05/31	0.1	79.50	0.1	80.30	80.30	0	801	0.00%
2024/05/29	5	81.42	0	0.00	81.20	5	789	0.63%
2024/05/28	4	81.68	4	82.98	82.10	0	781	0.00%
2024/05/27	2	82.05	0.1	82.40	82.30	1.9	774	0.25%
2024/05/24	0	0.00	9.1	80.19	80.70	-9.1	742	-1.23%
2024/05/22	0	0.00	14	79.93	79.20	-14	725	-1.93%
2024/05/21	9	78.86	0	0.00	78.50	9	720	1.25%
2024/05/20	0	0.00	35	79.56	79.80	-35	719	-4.86%
2024/05/16	10	78.09	3	78.50	78.50	7	712	0.98%
2024/05/15	27	79.10	0	0.00	79.00	27	702	3.84%
2024/05/14	16	79.48	0.2	79.20	79.50	15.8	687	2.30%
2024/05/10	5	78.80	0	0.00	78.90	5	666	0.75%
2024/05/09	1	79.30	11	78.80	79.00	-10	653	-1.53%
2024/05/08	19	77.97	0	0.00	78.00	19	628	3.02%
2024/05/07	10	77.44	0	0.00	78.00	10	615	1.62%
2024/05/06	0	0.00	4	76.60	76.60	-4	583	-0.69%
2024/05/03	15	76.12	2	76.30	76.00	13	565	2.30%
2024/05/02	4	75.23	2	76.00	76.00	2	553	0.36%
2024/04/30	3.1	76.04	0	0.00	75.80	3.1	540	0.57%
2024/04/29	25.3	75.75	0	0.00	75.90	25.3	513	4.92%
2024/04/26	7	73.50	1	74.10	73.50	6	469	1.28%
2024/04/25	1	72.30	0	0.00	71.80	1	431	0.23%
2024/04/24	4	71.55	0	0.00	71.80	4	426	0.94%
2024/04/23	11.1	71.63	1	71.20	71.20	10.1	423	2.39%
2024/04/22	5.1	72.17	1	73.10	72.00	4.1	413	0.99%
2024/02/29	0	0.00	4	71.10	71.10	-4	294	-1.36%
2024/01/19	1	68.40	0	0.00	68.30	1	262	0.38%
2024/01/02	3	72.27	0	0.00	72.30	3	308	0.97%
2023/12/26	2	71.50	0	0.00	72.00	2	312	0.64%
2023/11/16	0	0.00	1	70.50	70.50	-1	504	-0.20%
2023/10/24	0	0.00	1	68.30	68.50	-1	689	-0.15%
2023/10/18	0	0.00	12	70.49	72.40	-12	728	-1.65%
2023/10/04	0	0.00	1	71.50	72.00	-1	878	-0.11%
2023/09/27	0	72.10	0	0.00	71.80	0	958	0.00%
2023/09/26	0	0.00	0.2	73.40	72.40	-0.2	987	-0.02%
2023/09/20	0	0.00	0.1	73.50	73.30	-0.1	1,054	-0.01%
2023/09/18	1	73.70	0	0.00	74.10	1	1,138	0.09%
2023/09/15	3	74.77	2	74.90	74.80	1	1,207	0.08%
2023/08/30	0.1	73.00	0	0.00	72.40	0.1	1,867	0.01%
2023/08/28	0.1	70.30	0	0.00	70.00	0.1	1,948	0.01%
2023/08/22	0	0.00	1	71.10	70.30	-1	2,010	-0.05%
2023/08/16	0.1	72.00	0	0.00	71.60	0.1	2,145	0.00%
2023/08/09	1	75.90	0	0.00	75.00	1	2,447	0.04%
2023/08/08	0	0.00	2.2	76.79	76.50	-2.2	2,442	-0.09%
2023/07/28	0.1	80.30	1.2	80.25	80.00	-1.1	2,431	-0.05%
2023/07/26	1	76.50	0	0.00	76.50	1	2,370	0.04%
2023/07/17	1	82.30	4	83.85	83.00	-3	2,458	-0.12%
2023/07/14	2	81.80	1.1	80.61	80.50	0.9	2,508	0.04%
2023/07/12	2	80.65	1	80.30	80.30	1	2,546	0.04%
2023/07/11	1.2	81.97	0	0.00	81.20	1.2	2,602	0.04%
2023/07/10	2.2	81.97	1	82.20	81.90	1.2	2,630	0.05%
2023/07/07	0.4	82.60	0	0.00	82.00	0.4	2,634	0.02%
2023/07/06	1	84.80	1	84.40	84.10	0	2,618	0.00%
2023/07/05	0	0.00	0.2	85.40	84.70	-0.2	2,606	-0.01%
2023/07/04	4	84.48	5.2	84.38	84.60	-1.2	2,572	-0.05%
2023/07/03	3	83.07	2	83.55	83.80	1	2,548	0.04%
2023/06/30	2	82.80	6	82.32	82.80	-4	2,531	-0.16%
2023/06/29	0	0.00	4.2	82.50	82.30	-4.2	2,501	-0.17%
2023/06/28	0	0.00	1.2	81.17	80.50	-1.2	2,482	-0.05%
2023/06/27	2	83.00	2.4	81.83	81.50	-0.4	2,465	-0.02%
2023/06/26	0.2	84.20	6	84.90	83.50	-5.8	2,435	-0.24%
2023/06/21	0	0.00	6.2	86.64	87.70	-6.2	2,370	-0.26%
2023/06/20	0.1	84.80	2	83.40	84.70	-1.9	2,288	-0.08%
2023/06/19	1.2	83.05	2	82.75	83.10	-0.8	2,263	-0.04%
2023/06/16	1	85.30	1	84.70	84.30	0	2,236	0.00%
2023/06/15	2	84.00	1	84.60	84.30	1	2,211	0.05%
2023/06/14	5.6	84.73	1	84.50	84.50	4.6	2,193	0.21%
2023/06/13	12	87.72	6	87.95	87.20	6	2,124	0.28%
2023/06/12	28	86.71	11	87.54	87.60	17	2,033	0.83%
2023/06/09	2.2	84.49	2	84.65	84.90	0.2	1,871	0.01%
2023/06/08	5	82.38	3	82.07	81.80	2	1,754	0.11%
2023/06/07	4	83.10	1	82.10	84.20	3	1,702	0.18%
2023/06/02	1	81.80	0	0.00	81.00	1	1,579	0.06%
2023/05/31	1	79.40	0	0.00	79.50	1	1,483	0.07%
2023/05/29	1	77.90	0.1	78.80	79.20	0.9	1,459	0.06%
2023/05/26	1	78.60	1	79.60	78.10	0	1,429	0.00%
2023/05/25	1	80.10	6	80.67	80.10	-5	1,401	-0.36%
2023/05/24	1	80.00	0	0.00	79.70	1	1,354	0.07%
2023/05/22	4	78.80	4	78.40	78.30	0	1,294	0.00%
2023/05/19	36.1	80.03	34	81.50	78.60	2.1	1,267	0.17%
2023/05/18	6	81.95	0	0.00	82.30	6	1,118	0.54%
2023/05/17	0	0.00	5	75.08	75.10	-5	976	-0.51%
2023/05/16	0	0.00	8	73.31	73.50	-8	955	-0.84%
2023/05/15	0	72.60	2	71.60	72.60	-2	942	-0.21%
2023/05/12	1	72.00	1	72.60	72.60	0	936	0.00%
2023/05/11	1	72.70	1	73.10	72.40	0	934	0.00%
2023/05/10	0	0.00	2	74.20	73.90	-2	929	-0.22%
2023/05/09	4	74.28	1	73.80	73.50	3	928	0.32%
2023/05/08	0	0.00	1	77.10	76.50	-1	909	-0.11%
2023/05/04	2.1	76.41	1	76.20	76.10	1.1	898	0.12%
2023/05/03	1	76.40	1	77.20	76.60	0	897	0.00%
2023/05/02	5	76.76	4	77.45	77.20	1	894	0.11%
2023/04/28	9	76.59	1	75.80	75.90	8	885	0.90%
2023/04/27	2	75.30	0	0.00	75.60	2	876	0.23%
2023/04/26	3	74.93	0	0.00	76.20	3	868	0.35%
2023/04/25	1.1	75.03	0	0.00	75.00	1.1	859	0.13%
2023/04/24	1	76.10	1	75.80	75.80	0	829	0.00%
2023/04/21	2	76.35	3	76.37	76.30	-1	814	-0.12%
2023/04/19	0.1	79.40	0	0.00	79.20	0.1	709	0.01%
2023/04/17	1	76.93	1	78.30	78.40	0	581	0.00%
2023/04/12	0	71.40	1	71.10	73.70	-1	406	-0.25%
2023/04/07	0	0.00	1	69.70	70.00	-1	388	-0.26%
2023/04/06	1	71.30	0	0.00	71.30	1	383	0.26%
2023/03/20	0	70.40	0	0.00	69.90	0	376	0.00%
2023/03/17	0	70.30	0	0.00	69.80	0	377	0.00%
2023/03/07	0	73.70	0	0.00	73.50	0	344	0.00%
2023/02/20	0	73.20	0	0.00	73.60	0	386	0.00%
2023/02/17	0	72.00	0	0.00	71.80	0	387	0.00%
2023/02/13	0	71.30	0	0.00	70.60	0	416	0.00%
2023/02/06	0	72.90	0	0.00	72.50	0	442	0.00%
2023/02/02	0	0.00	1	73.10	73.10	-1	450	-0.22%
2023/01/31	0	0.00	0.4	71.00	71.20	-0.4	451	-0.09%
2023/01/16	0	68.80	0	0.00	67.70	0	457	0.00%
2022/12/27	0	0.00	3	70.70	70.90	-3	568	-0.53%
2022/12/12	0	72.30	0	0.00	72.40	0	701	0.00%
2022/11/28	2	74.10	0	0.00	73.70	2	845	0.24%
2022/10/27	0	0.00	0.1	67.50	68.20	-0.1	1,370	0.00%
2022/10/26	0.1	66.60	0	0.00	66.30	0.1	1,387	0.00%
2022/09/22	0	0.00	2	77.95	78.10	-2	1,951	-0.10%
2022/09/06	1	76.90	0	0.00	76.60	1	1,913	0.05%
2022/09/05	0	0.00	10	80.23	80.20	-10	1,871	-0.53%
2022/09/02	5	81.60	0	0.00	82.10	5	1,864	0.27%
2022/08/31	2	83.60	0	0.00	83.60	2	1,845	0.11%
2022/08/30	1	83.40	2	83.45	83.30	-1	1,845	-0.05%
2022/08/29	6	83.38	2	83.40	82.50	4	1,841	0.22%
2022/08/26	2	86.60	2	87.00	86.60	0	1,785	0.00%
2022/08/25	2	85.85	1	86.20	86.30	1	1,696	0.06%
2022/08/24	2	83.70	2	82.00	82.00	0	1,636	0.00%
2022/08/18	1	83.70	0	0.00	83.70	1	1,645	0.06%
2022/08/16	0	0.00	1	84.50	84.80	-1	1,622	-0.06%
2022/08/15	1	83.40	1	84.10	84.60	0	1,585	0.00%
2022/08/12	2	83.50	1	83.20	82.60	1	1,528	0.07%
2022/08/11	0	0.00	1	83.10	83.40	-1	1,512	-0.07%
2022/08/05	0	0.00	1	82.00	81.80	-1	1,507	-0.07%
2022/08/03	0	0.00	2	80.30	80.30	-2	1,472	-0.14%
2022/07/29	1	83.90	1	84.20	83.80	0	1,449	0.00%
2022/07/28	0	0.00	5	83.18	83.20	-5	1,409	-0.35%
2022/07/27	2	82.20	5	81.70	82.70	-3	1,340	-0.22%
2022/07/26	4	79.70	3	80.00	80.00	1	1,295	0.08%
2022/07/25	5	80.02	4	80.45	80.50	1	1,282	0.08%
2022/07/22	3	81.37	3	81.30	80.60	0	1,250	0.00%
2022/07/21	2	80.50	1	79.70	81.50	1	1,218	0.08%
2022/07/20	4	81.33	2	81.35	80.80	2	1,169	0.17%
2022/07/19	2	80.70	2	81.00	81.90	0	1,107	0.00%
2022/07/04	1	70.40	1	68.90	68.90	0	949	0.00%
2022/07/01	0	69.50	0	0.00	69.80	0	956	0.00%
2022/06/16	0	0.00	2	76.40	75.80	-2	1,116	-0.18%
2022/06/08	0	0.00	1	78.90	77.60	-1	1,093	-0.09%
2022/06/07	1	77.90	0	0.00	78.20	1	1,087	0.09%
2022/06/02	0	0.00	2	76.60	76.60	-2	1,090	-0.18%
2022/05/31	0	0.00	2	77.95	78.00	-2	1,105	-0.18%
2022/05/18	3	73.53	0	0.00	72.20	3	1,315	0.23%
2022/05/17	1	70.00	0	0.00	70.20	1	1,273	0.08%
2022/05/13	3	66.00	0	0.00	68.70	3	1,243	0.24%
2022/05/12	0	0.00	1	68.60	66.20	-1	1,237	-0.08%
2022/05/11	0	0.00	2	69.30	69.60	-2	1,217	-0.16%
2022/05/10	3	68.30	0	0.00	69.40	3	1,219	0.25%
2022/05/09	0	0.00	3	70.40	68.50	-3	1,214	-0.25%
2022/05/06	1	71.10	0	0.00	70.80	1	1,202	0.08%
2022/04/29	0	72.90	0	0.00	72.30	0	1,221	0.00%
2022/04/27	2	71.60	2	73.00	72.30	0	1,235	0.00%
2022/04/26	0	75.30	5	75.50	74.60	-5	1,211	-0.41%
2022/04/25	1	75.80	0	0.00	75.40	1	1,211	0.08%
2022/04/21	2	80.25	2	81.15	80.20	0	1,207	0.00%
2022/04/08	1	83.40	1	82.70	82.70	0	1,213	0.00%
2022/03/29	6	87.57	1	87.20	87.20	5	1,271	0.39%
2022/03/28	0	0.00	1	88.90	89.30	-1	1,241	-0.08%
2022/03/25	0	0.00	1	87.70	86.90	-1	1,184	-0.08%
2022/03/24	1	87.50	0	0.00	87.50	1	1,100	0.09%
2022/03/23	1	84.10	0	0.00	83.80	1	1,088	0.09%
2022/03/15	0	81.50	0	0.00	81.00	0	1,169	0.00%
2022/03/09	1	82.80	2	82.40	82.60	-1	1,204	-0.08%
2022/03/08	0	81.90	0	0.00	81.50	0	1,217	0.00%
2022/03/07	2	87.70	5	84.96	84.80	-3	1,223	-0.25%
2022/03/04	6	90.30	3	90.90	89.70	3	1,230	0.24%
2022/03/02	1	91.00	1	89.80	90.90	0	1,294	0.00%
2022/03/01	3	91.13	3	90.47	90.30	0	1,302	0.00%
2022/02/25	0	0.00	1	90.00	90.60	-1	1,330	-0.08%
2022/02/23	1	91.10	0	0.00	89.70	1	1,352	0.07%
2022/02/22	3	88.77	4	89.45	90.00	-1	1,400	-0.07%
2022/02/18	1	85.50	0	0.00	85.00	1	1,493	0.07%
2022/02/14	0	0.00	1	84.10	83.50	-1	1,885	-0.05%
2022/02/11	0	86.70	0	0.00	86.20	0	1,912	0.00%
2022/02/10	0	0.00	2	86.85	86.30	-2	1,994	-0.10%
2022/02/09	3	86.70	0	0.00	87.30	3	2,054	0.15%
2022/01/21	0	84.10	6	85.38	83.50	-6	2,842	-0.21%
2022/01/19	0	87.10	1	87.50	86.70	-1	3,149	-0.03%
2022/01/18	1	89.00	0	0.00	88.00	1	3,516	0.03%
2022/01/17	0	0.00	3	88.17	88.30	-3	3,686	-0.08%
2022/01/14	1	85.20	1	85.80	86.30	0	3,773	0.00%
2022/01/12	2	87.80	0	0.00	87.30	2	4,288	0.05%
2022/01/11	1	89.80	0	0.00	88.00	1	4,422	0.02%
2022/01/06	1	91.70	1	91.50	91.10	0	4,484	0.00%
2021/12/30	2	91.40	0	0.00	91.70	2	4,579	0.04%
2021/12/29	0	92.00	0	0.00	92.00	0	4,599	0.00%
2021/12/28	2	92.80	0	0.00	92.50	2	4,630	0.04%
2021/12/27	1	92.50	0	0.00	92.10	1	4,659	0.02%
2021/12/24	8	95.81	8	93.16	93.00	0	4,689	0.00%
2021/12/23	2	94.00	2	94.35	95.10	0	4,678	0.00%
2021/12/20	1	91.70	0	0.00	91.20	1	4,752	0.02%
2021/12/17	1	92.20	0	0.00	92.20	1	4,817	0.02%
2021/12/16	1	93.00	0	0.00	93.80	1	4,912	0.02%
2021/12/14	1	90.70	1	89.60	89.60	0	4,994	0.00%
2021/12/09	0	0.00	1	94.10	93.00	-1	5,006	-0.02%
2021/12/06	1	93.10	0	0.00	92.90	1	5,059	0.02%
2021/12/02	1	93.50	0	0.00	92.00	1	5,330	0.02%
2021/12/01	0	0.00	1	92.90	93.70	-1	5,527	-0.02%
2021/11/30	2	92.60	0	0.00	93.30	2	5,552	0.04%
2021/11/26	0	91.70	0	0.00	91.10	0	5,643	0.00%
2021/11/25	1	93.70	0	0.00	93.60	1	5,682	0.02%
2021/11/24	0	0.00	10	93.55	93.60	-10	5,749	-0.17%
2021/11/23	0	0.00	1	96.70	94.50	-1	5,933	-0.02%
2021/11/22	0	0.00	1	96.70	96.40	-1	6,085	-0.02%
2021/11/19	1	100.00	4	98.03	97.60	-3	6,495	-0.05%
2021/11/18	3	100.17	1	99.90	99.90	2	6,829	0.03%
2021/11/17	0	0.00	4	99.18	98.30	-4	6,955	-0.06%
2021/11/16	3	97.57	5	99.60	97.60	-2	6,985	-0.03%
2021/11/15	4	98.28	14	99.38	100.50	-10	6,924	-0.14%
2021/11/12	5	97.00	53	96.56	97.40	-48	6,955	-0.69%
2021/11/11	0	0.00	139	95.58	94.20	-139	6,996	-1.99%	大賣/鉅額交易
2021/11/10	0	0.00	2	95.50	95.50	-2	7,004	-0.03%
2021/11/09	10	96.71	3	96.47	96.40	7	7,025	0.10%
2021/11/08	4	94.63	3	94.10	94.10	1	6,991	0.01%
2021/11/05	1.3	95.23	1	96.00	96.00	0.3	6,994	0.00%
2021/11/04	4	97.95	6	99.45	96.40	-2	6,983	-0.03%
2021/11/03	10	98.17	7.1	97.72	97.60	3	7,054	0.04%
2021/11/02	7	98.50	5	99.92	98.20	2	7,103	0.03%
2021/11/01	10.1	98.03	18	99.48	101.50	-8	6,882	-0.12%
2021/10/29	7	96.53	8	96.60	96.90	-1	6,737	-0.01%
2021/10/28	18	95.17	13	94.53	94.20	5	6,634	0.08%
2021/10/27	18	98.62	11.3	97.70	97.50	6.7	6,530	0.10%
2021/10/26	106	100.26	62	100.42	97.80	44	6,410	0.69%	大買/
2021/10/25	15	97.86	24	98.35	98.40	-9	6,101	-0.15%
2021/10/22	19	95.03	4	95.23	95.90	15	6,001	0.25%
2021/10/21	191	95.71	45	95.70	94.90	146	5,997	2.43%	大買/鉅額交易
2021/10/20	6	97.83	8	96.90	96.60	-2	5,837	-0.03%
2021/10/19	15	93.59	7	93.74	93.00	8	5,619	0.14%
2021/10/18	0	0.00	1	89.80	88.80	-1	5,620	-0.02%
2021/10/15	4	88.23	0	0.00	88.20	4	5,723	0.07%
2021/10/12	0	0.00	1	89.00	87.70	-1	5,902	-0.02%
2021/10/08	0	0.00	4	89.78	89.70	-4	5,993	-0.07%
2021/10/07	0	0.00	4	87.50	89.70	-4	6,080	-0.07%
2021/10/06	6	85.70	0	0.00	84.80	6	6,403	0.09%
2021/10/05	1	82.90	2	83.60	84.50	-1	6,616	-0.02%
2021/10/04	0	0.00	1	82.40	82.00	-1	6,680	-0.01%
2021/10/01	2	83.90	5	84.00	84.00	-3	6,721	-0.04%
2021/09/30	1	87.50	2	87.80	87.80	-1	6,777	-0.01%
2021/09/29	8	86.75	8	86.40	86.40	0	6,924	0.00%
2021/09/28	11	90.60	32	90.58	88.80	-21	7,025	-0.30%
2021/09/27	9	91.41	1	91.10	90.10	8	7,113	0.11%
2021/09/24	6	92.80	0	0.00	92.90	6	7,127	0.08%
2021/09/23	13	93.28	3	93.70	93.50	10	7,123	0.14%
2021/09/22	1	89.50	0	0.00	89.30	1	7,123	0.01%
2021/09/17	1	87.30	3	89.67	90.30	-2	7,204	-0.03%
2021/09/16	0	0.00	1	86.20	86.10	-1	7,370	-0.01%
2021/09/15	3	86.63	0	0.00	85.60	3	7,477	0.04%
2021/09/14	1	86.80	0	0.00	86.60	1	7,623	0.01%
2021/09/10	3	88.50	0	0.00	88.30	3	7,963	0.04%
2021/09/09	1	87.70	0	0.00	88.90	1	8,255	0.01%
2021/09/08	4.3	88.27	3	90.07	87.30	1.3	8,338	0.02%
2021/09/07	16	91.44	16	94.65	91.20	0	8,332	0.00%
2021/09/06	2	97.50	1	96.30	97.50	1	8,250	0.01%
2021/09/02	4	94.80	2	92.95	92.60	2	8,057	0.02%
2021/09/01	1	95.60	1	95.90	96.00	0	7,982	0.00%
2021/08/31	2	96.80	1	95.60	96.30	1	7,992	0.01%
2021/08/30	2	97.35	1	97.10	97.00	1	8,003	0.01%
2021/08/27	5	98.42	2	101.45	97.50	3	7,950	0.04%
2021/08/26	6	101.50	6	104.17	103.00	0	7,750	0.00%
2021/08/25	11	104.27	12	104.46	104.00	-1	7,591	-0.01%
2021/08/24	11	100.84	13.4	101.75	102.50	-2.4	7,200	-0.03%
2021/08/23	16	94.31	8	95.70	98.00	8	6,866	0.12%
2021/08/20	15	91.78	18	87.74	92.50	-3	6,756	-0.04%
2021/08/19	0	0.00	3	91.53	87.50	-3	6,756	-0.04%
2021/08/18	4	89.13	1	88.20	91.70	3	6,884	0.04%
2021/08/17	4	89.80	5	89.82	87.90	-1	6,778	-0.01%
2021/08/16	2	84.95	2	85.30	84.80	0	6,644	0.00%
2021/08/13	3	89.37	0	0.00	88.60	3	6,632	0.05%
2021/08/11	1	89.40	3	90.63	89.20	-2	6,589	-0.03%
2021/08/10	1	90.30	4	92.58	91.10	-3	6,560	-0.05%
2021/08/09	3	93.27	3	95.73	92.40	0	6,582	0.00%
2021/08/06	1	91.50	10	93.18	91.80	-9	6,442	-0.14%
2021/08/05	6	91.50	0	0.00	90.20	6	6,356	0.09%
2021/08/04	0.2	91.50	0	0.00	91.10	0.2	6,427	0.00%
2021/08/03	2	92.25	0	0.00	92.10	2	6,468	0.03%
2021/08/02	0	0.00	1	90.20	92.70	-1	6,484	-0.02%
2021/07/30	1.2	91.94	0	0.00	89.80	1.2	6,495	0.02%
2021/07/29	0.1	91.50	0	0.00	92.60	0.1	6,491	0.00%
2021/07/27	1	92.90	0	0.00	90.30	1	6,507	0.02%
2021/07/26	1	93.40	1	94.00	93.00	0	6,493	0.00%
2021/07/22	12	93.58	12	92.32	94.20	0	6,497	0.00%
2021/07/21	1	88.50	0	0.00	90.50	1	6,443	0.02%
2021/07/20	2	89.10	2	86.70	86.70	0	6,462	0.00%
2021/07/19	2	90.60	2	90.30	90.30	0	6,465	0.00%
2021/07/16	2	90.10	4	90.38	90.20	-2	6,516	-0.03%
2021/07/15	5	88.74	4	90.05	91.70	1	6,505	0.02%
2021/07/14	1	90.00	0	0.00	88.20	1	6,499	0.02%
2021/07/13	6	99.48	12	98.03	93.50	-6	6,591	-0.09%
2021/07/12	5	94.94	6	97.40	97.90	-1	6,350	-0.02%
2021/07/09	5	89.52	4	89.35	89.00	1	6,326	0.02%
2021/07/08	6	89.07	2	89.00	89.00	4	6,355	0.06%
2021/07/07	5	89.36	7	88.33	87.30	-2	6,379	-0.03%
2021/07/06	10	89.63	7	88.53	88.80	3	6,515	0.05%
2021/07/05	2	86.00	4	86.60	87.80	-2	6,438	-0.03%
2021/07/02	7	85.74	7	84.43	86.20	0	6,500	0.00%
2021/07/01	2	84.30	2	81.50	81.50	0	6,690	0.00%
2021/06/30	2	84.70	2	83.20	83.20	0	6,737	0.00%
2021/06/29	3	84.63	3	84.13	84.00	0	6,752	0.00%
2021/06/28	3	88.20	2	86.25	85.50	1	6,672	0.01%
2021/06/25	3	87.40	6	87.80	86.60	-3	6,619	-0.05%
2021/06/24	4	85.65	5	85.28	85.40	-1	6,408	-0.02%
2021/06/23	4	81.55	2	85.00	85.20	2	6,305	0.03%
2021/06/22	23	82.37	22	84.22	81.80	1	6,205	0.02%
2021/06/21	8	81.45	10	82.86	83.50	-2	6,049	-0.03%
2021/06/18	14	81.40	25	81.45	81.50	-11	5,942	-0.19%
2021/06/17	5	78.36	0	0.00	77.80	5	5,761	0.09%
2021/06/16	2	76.80	3	77.27	76.90	-1	5,735	-0.02%
2021/06/15	13	76.45	3	76.77	77.50	10	5,772	0.17%
2021/06/11	1	74.60	2	74.45	74.70	-1	5,727	-0.02%
2021/06/10	3	73.30	2	73.80	73.30	1	5,872	0.02%
2021/06/09	3	73.53	3	73.50	73.20	0	5,870	0.00%
2021/06/08	2	75.70	2	74.60	74.60	0	5,857	0.00%
2021/06/07	2	73.40	5	74.62	76.30	-3	5,820	-0.05%
2021/06/04	5	73.70	5	72.58	72.10	0	5,741	0.00%
2021/06/03	2	74.30	2	73.90	73.90	0	5,719	0.00%
2021/06/02	4	74.18	3	74.27	74.20	1	5,706	0.02%
2021/06/01	3	74.23	2	74.90	74.90	1	5,666	0.02%
2021/05/31	4	72.55	4	73.15	74.20	0	5,624	0.00%
2021/05/28	3	72.50	2	72.40	72.60	1	5,546	0.02%
2021/05/27	2	68.60	2	69.80	69.80	0	5,451	0.00%
2021/05/26	2	73.20	2	70.00	67.80	0	5,361	0.00%
2021/05/25	0	0.00	2	67.10	66.60	-2	5,177	-0.04%
2021/05/24	4	64.65	2	65.00	65.00	2	5,199	0.04%
2021/05/20	2	63.30	2	61.40	61.40	0	5,361	0.00%
2021/05/19	2	62.30	2	62.80	63.10	0	5,430	0.00%
2021/05/17	0	0.00	2	57.75	57.60	-2	5,559	-0.04%
2021/05/13	3	64.50	3	65.20	64.00	0	5,491	0.00%
2021/05/12	0	0.00	6	67.77	66.10	-6	5,467	-0.11%
2021/05/11	4	68.78	2	68.70	68.10	2	5,427	0.04%
2021/05/10	4	72.70	4	72.70	72.00	0	5,421	0.00%
2021/05/07	1	72.90	1	73.40	74.90	0	5,478	0.00%
2021/05/06	1	73.20	1	74.00	72.30	0	5,521	0.00%
2021/05/03	1	74.60	0	0.00	74.20	1	5,790	0.02%
2021/04/29	8	76.76	2	75.70	75.70	6	5,855	0.10%
2021/04/28	3	77.33	6	77.82	78.50	-3	5,973	-0.05%
2021/04/27	7	77.16	16	77.66	77.20	-9	6,263	-0.14%
2021/04/26	15	78.08	1	78.30	78.90	14	6,979	0.20%
2021/04/23	14	76.34	27	76.01	77.50	-13	7,193	-0.18%
2021/04/22	2	76.70	7	74.24	73.10	-5	7,253	-0.07%
2021/04/21	14	78.10	10	77.46	76.50	4	7,164	0.06%
2021/04/20	9	77.16	4	77.70	77.70	5	7,088	0.07%
2021/04/19	2	74.20	5	75.86	76.40	-3	7,014	-0.04%
2021/04/16	13	73.50	8	73.29	74.40	5	6,815	0.07%
2021/04/15	8	72.26	5	72.78	71.90	3	6,707	0.04%
2021/04/14	0	0.00	8	69.46	70.30	-8	6,525	-0.12%
2021/04/13	4	70.35	8	69.94	69.50	-4	6,467	-0.06%
2021/04/12	17	71.44	10	69.95	71.00	7	6,414	0.11%
2021/04/09	2	68.60	31	68.33	67.90	-29	6,332	-0.46%
2021/04/08	2	70.85	1	70.80	69.00	1	6,434	0.02%
2021/04/07	23	68.48	23	68.75	67.20	0	6,355	0.00%
2021/04/06	0	0.00	2	62.55	66.50	-2	6,081	-0.03%
2021/04/01	0	0.00	4	60.68	60.50	-4	6,100	-0.07%
2021/03/31	8	60.03	3	59.60	59.50	5	6,154	0.08%
2021/03/30	28	60.63	1	60.30	60.30	27	6,138	0.44%
2021/03/29	2	59.20	4	59.60	59.60	-2	6,071	-0.03%
2021/03/26	2	59.20	27.1	58.99	59.40	-25.1	6,038	-0.41%
2021/03/25	0	0.00	1	59.60	58.80	-1	6,013	-0.02%
2021/03/24	1.1	59.31	2	58.80	58.60	-1	5,953	-0.02%
2021/03/23	2	60.30	2	58.20	58.20	0	5,917	0.00%
2021/03/22	3	59.77	4	60.75	60.20	-1	5,817	-0.02%
2021/03/19	2	60.20	7.3	60.38	60.10	-5.3	5,686	-0.09%
2021/03/18	3	59.00	2	59.85	60.60	1	5,595	0.02%
2021/03/17	2	58.10	2	58.20	58.20	0	5,471	0.00%
2021/03/16	35	58.08	21	57.73	58.80	14	5,433	0.26%
2021/03/15	11	55.64	0	0.00	56.10	11	5,270	0.21%
2021/03/10	10	54.20	10	53.74	53.90	0	5,240	0.00%
2021/03/09	3	53.27	3	53.50	53.40	0	5,250	0.00%
2021/03/08	13	54.61	13	53.81	53.90	0	5,248	0.00%
2021/03/05	1	53.50	1	53.80	54.60	0	5,248	0.00%
2021/03/04	3	54.67	3	54.67	54.10	0	5,258	0.00%
2021/03/03	1	53.70	1	54.10	54.90	0	5,271	0.00%
2021/02/26	1	54.40	1	55.20	55.50	0	5,296	0.00%
2021/02/25	0	0.00	1	56.50	56.00	-1	5,309	-0.02%
2021/02/24	0	0.00	2	57.20	55.50	-2	5,348	-0.04%
2021/02/23	3	57.93	2	57.00	57.00	1	5,341	0.02%
2021/02/22	4	60.53	6	59.10	58.80	-2	5,289	-0.04%
2021/02/19	13	55.95	10	55.97	57.40	3	5,130	0.06%
2021/02/18	4	54.60	4	56.20	56.20	0	5,046	0.00%
2021/02/17	3	54.37	2	54.60	55.30	1	4,964	0.02%
2021/02/05	1	50.20	0	0.00	50.30	1	4,860	0.02%
2021/02/03	8	51.76	7	51.51	51.40	1	4,841	0.02%
2021/02/02	2	52.35	3	52.73	52.70	-1	4,888	-0.02%
2021/02/01	3	51.57	1	51.00	51.00	2	4,848	0.04%
2021/01/29	5	54.44	2	53.00	53.00	3	4,785	0.06%
2021/01/28	1	57.30	1	55.60	55.60	0	4,688	0.00%
2021/01/27	0	0.00	2	57.10	56.80	-2	4,582	-0.04%
2021/01/26	7	56.37	4	56.13	55.30	3	4,442	0.07%
2021/01/25	14	55.59	11	55.39	55.00	3	4,231	0.07%
2021/01/22	14	54.87	13	55.55	57.40	1	4,107	0.02%
2021/01/21	3	57.50	4	57.28	56.10	-1	3,967	-0.03%
2021/01/20	22	60.24	31	57.81	58.10	-9	3,767	-0.24%
2021/01/19	14	60.54	9	61.84	59.30	5	3,400	0.15%
2021/01/18	2	56.80	51	57.11	57.20	-49	2,591	-1.89%
2021/01/15	0	0.00	1	52.00	52.00	-1	2,213	-0.05%
2021/01/12	0	0.00	1	46.10	46.05	-1	1,997	-0.05%
2021/01/11	1	47.10	1	47.05	47.70	0	1,964	0.00%
2021/01/06	1	49.90	1	49.05	47.00	0	1,872	0.00%
2021/01/05	0	0.00	10	49.10	48.70	-10	1,799	-0.56%
2021/01/04	2	49.35	2	49.13	49.40	0	1,749	0.00%
2020/12/31	2	48.75	1	48.10	49.15	1	1,599	0.06%
2020/12/30	3	45.78	3	46.40	47.20	0	1,403	0.00%
2020/12/29	20	45.58	20	45.19	45.00	0	1,275	0.00%
2020/12/28	16	46.15	15.1	46.95	45.90	0.9	1,235	0.07%
2020/12/25	3.1	45.00	2	43.70	46.70	1.1	1,091	0.10%
2020/12/09	0	0.00	2	43.85	44.50	-2	939	-0.21%
2020/12/08	1	43.50	1	43.90	43.80	0	918	0.00%
2020/11/27	2	43.25	0	0.00	43.15	2	900	0.22%
2020/11/25	0	0.00	1	43.30	43.45	-1	1,008	-0.10%
2020/11/24	3	43.87	4	43.15	43.25	-1	980	-0.10%
2020/11/23	3	43.73	0	0.00	43.55	3	949	0.32%
2020/11/11	1	41.80	1	42.20	41.50	0	845	0.00%
2020/11/10	2	41.30	2	42.35	41.70	0	818	0.00%
2020/09/18	0	0.00	2	42.10	42.20	-2	1,514	-0.13%
2020/09/15	0	0.00	10	41.95	41.90	-10	1,510	-0.66%
2020/09/09	0	0.00	4	41.20	41.40	-4	1,557	-0.26%
2020/09/07	0	0.00	2	42.40	41.70	-2	1,561	-0.13%
2020/09/04	0	0.00	4	41.10	41.05	-4	1,547	-0.26%
2020/09/01	2	43.95	1	42.85	42.85	1	1,551	0.06%
2020/08/18	0	0.00	2	40.40	40.40	-2	1,569	-0.13%
2020/08/07	0	0.00	1	41.45	41.85	-1	1,575	-0.06%
2020/08/06	3	42.77	0	0.00	42.40	3	1,575	0.19%
2020/08/05	2	41.20	0	0.00	41.45	2	1,529	0.13%
2020/08/04	1	41.75	0	0.00	41.45	1	1,539	0.06%
2020/07/28	2	40.25	0	0.00	39.30	2	1,558	0.13%
2020/07/20	6	42.70	0	0.00	42.50	6	1,532	0.39%
2020/07/13	0	0.00	1	45.20	45.30	-1	1,597	-0.06%
2020/07/07	1	45.40	1	45.15	44.90	0	1,417	0.00%
2020/07/06	0	0.00	1	45.45	45.45	-1	1,390	-0.07%
2020/07/02	15	46.04	15	46.30	45.50	0	1,349	0.00%
2020/07/01	0	0.00	4	45.39	45.80	-4	1,203	-0.33%
2020/06/29	1	41.15	0	0.00	40.65	1	1,080	0.09%
2020/06/19	2	42.40	0	0.00	42.35	2	1,120	0.18%
2020/06/17	0	0.00	2	42.35	42.20	-2	1,125	-0.18%
2020/06/10	2	42.15	0	0.00	42.00	2	1,088	0.18%
2020/06/05	1	41.70	0	0.00	41.90	1	1,081	0.09%
2020/06/04	2	42.25	0	0.00	42.30	2	1,070	0.19%
2020/05/28	1	44.25	2	42.93	41.55	-1	1,015	-0.10%
2020/05/27	0	0.00	2	43.15	43.15	-2	895	-0.22%
2020/05/22	1	39.20	0	0.00	39.50	1	829	0.12%
2020/05/21	0	0.00	3	39.13	39.10	-3	817	-0.37%
2020/05/06	0	0.00	1	38.00	37.90	-1	697	-0.14%
2020/04/20	1	37.70	0	0.00	37.65	1	743	0.13%
2020/04/17	5	38.25	0	0.00	37.50	5	727	0.69%
2020/03/16	1	34.00	0	0.00	32.60	1	808	0.12%
2020/02/24	0	0.00	1	43.00	42.60	-1	877	-0.11%
2020/02/13	0	0.00	1	43.60	43.50	-1	942	-0.11%
2020/02/11	0	0.00	1	42.55	42.55	-1	961	-0.10%
2020/02/07	1	42.80	0	0.00	42.80	1	1,007	0.10%
2020/01/30	0	0.00	1	44.75	44.65	-1	1,174	-0.09%
2019/12/06	0	0.00	1	46.65	46.70	-1	1,873	-0.05%
2019/12/05	0	0.00	1	45.90	45.85	-1	1,867	-0.05%
2019/12/04	1	46.00	0	0.00	45.35	1	1,868	0.05%
2019/12/03	0	0.00	4	45.95	45.95	-4	1,855	-0.22%
2019/12/02	2	45.85	0	0.00	46.25	2	1,836	0.11%
2019/11/29	4	48.48	1	49.90	47.70	3	1,801	0.17%
2019/11/28	2	50.00	3	49.98	49.50	-1	1,769	-0.06%
2019/11/18	1	48.15	0	0.00	48.00	1	1,716	0.06%
2019/11/07	0	0.00	1	49.10	48.30	-1	1,637	-0.06%
2019/11/06	30	49.85	0	0.00	49.90	30	1,603	1.87%
2019/11/05	10	50.00	0	0.00	50.00	10	1,584	0.63%
2019/11/01	1	51.30	0	0.00	51.30	1	1,553	0.06%
2019/10/31	2	52.60	6	51.77	51.10	-4	1,542	-0.26%
2019/10/29	1	50.20	0	0.00	51.20	1	1,417	0.07%
2019/10/22	2	51.60	43.5	50.80	51.80	-41.5	1,196	-3.47%
2019/10/21	1	49.00	0	0.00	49.00	1	1,023	0.10%
2019/10/18	0	0.00	12	48.17	48.20	-12	992	-1.21%
2019/10/17	4	48.16	3	48.35	48.20	1	963	0.10%
2019/10/16	5	48.39	14	48.23	47.10	-9	886	-1.02%
2019/10/15	1	46.10	1	46.55	46.55	0	735	0.00%
2019/10/07	5	46.11	2	46.20	46.15	3	652	0.46%
2019/10/03	7	46.22	3	46.15	46.10	4	645	0.62%
2019/10/02	2	46.08	4	45.85	45.90	-2	602	-0.33%
2019/10/01	1	45.05	0	0.00	45.20	1	506	0.20%
2019/09/27	6	44.20	7	43.11	43.20	-1	464	-0.22%
2019/09/26	2	42.65	0	0.00	42.65	2	416	0.48%
2019/09/19	0	0.00	2	41.45	41.45	-2	429	-0.47%
2019/09/09	0.1	40.10	0	0.00	40.10	0.1	434	0.03%
2019/09/04	0	0.00	1	40.15	40.10	-1	433	-0.23%
2019/08/06	1	38.25	0	0.00	38.65	1	433	0.23%
2019/08/05	0	0.00	1	39.40	39.05	-1	438	-0.23%
2019/08/02	0.1	43.45	0	0.00	39.80	0.1	442	0.03%
2019/07/10	1	42.10	2	42.45	42.25	-1	707	-0.14%
2019/07/09	2	42.00	1	42.20	42.05	1	697	0.14%
2019/06/24	2	41.23	0	0.00	41.20	2	650	0.31%
2019/06/21	1	41.60	0	0.00	41.20	1	655	0.15%
2019/06/20	1	41.35	0	0.00	41.60	1	673	0.15%
2019/05/28	1	40.10	0	0.00	40.25	1	925	0.11%
2019/05/13	0.1	40.45	0	0.00	40.35	0.1	1,188	0.01%
2019/05/10	0	0.00	2	41.95	41.75	-2	1,197	-0.17%
2019/05/09	0.1	43.50	0	0.00	41.85	0.1	1,200	0.01%
2019/05/08	0.1	43.55	0	0.00	43.35	0.1	1,193	0.01%
2019/04/24	0	0.00	1	47.15	46.60	-1	1,320	-0.08%
2019/04/19	0	0.00	1	48.00	47.95	-1	1,411	-0.07%
2019/04/18	2	47.90	0	0.00	46.70	2	1,407	0.14%
2019/04/17	2	49.63	2	49.35	47.90	0	1,381	0.00%
2019/04/16	2	47.68	2	47.25	47.50	0	1,295	0.00%
2019/03/20	1	46.30	1	46.20	46.20	0	1,219	0.00%
2019/02/21	1	46.60	1	47.15	46.60	0	1,333	0.00%
2019/02/20	1	46.30	0	0.00	46.40	1	1,302	0.08%
2019/02/13	2	46.73	3	46.77	46.20	-1	1,206	-0.08%
2019/02/11	1	45.35	0	0.00	45.70	1	1,142	0.09%
2019/01/18	0	0.00	2	46.38	46.65	-2	1,079	-0.19%
2019/01/16	1	44.70	0	0.00	44.95	1	1,020	0.10%
2019/01/14	1	44.50	0	0.00	45.40	1	953	0.10%
2018/12/03	0	0.00	5	46.50	47.15	-5	739	-0.68%
2018/11/30	5	44.15	0	0.00	44.95	5	709	0.71%
2018/11/29	1	45.00	4	44.93	44.40	-3	663	-0.45%
2018/11/28	15	43.01	12	44.23	43.70	3	613	0.49%
2018/11/01	0	0.00	1	38.05	39.30	-1	505	-0.20%
2018/10/31	1	38.00	0	0.00	38.00	1	518	0.19%
2018/10/09	1	43.90	0	0.00	42.90	1	548	0.18%
2018/10/03	0	0.00	1	49.40	48.70	-1	526	-0.19%
2018/10/02	11	50.65	11	50.39	50.00	0	519	0.00%
2018/10/01	13	50.43	15	50.45	50.40	-2	495	-0.40%
2018/09/11	2	45.30	0	0.00	45.20	2	476	0.42%
2018/09/04	4	48.60	0	0.00	49.00	4	475	0.84%
2018/08/14	0.1	49.35	0	0.00	49.25	0.1	511	0.02%
2018/08/09	0.1	52.30	0	0.00	52.30	0.1	498	0.02%
2018/07/18	0.1	48.90	0	0.00	48.80	0.1	388	0.03%
2018/07/10	0.1	48.35	0	0.00	48.35	0.1	441	0.02%
2018/06/13	1	54.70	1	54.60	54.50	0	524	0.00%
2018/06/05	1	56.80	0	0.00	55.90	1	508	0.20%
2018/05/15	1	53.40	1	53.90	53.60	0	673	0.00%
2018/04/16	0	0.00	2	57.90	57.00	-2	827	-0.24%
2018/04/13	0	0.00	0.3	58.00	57.70	-0.3	822	-0.04%
2018/04/11	2	56.60	0	0.00	56.80	2	837	0.24%
2018/02/22	0	0.00	1	52.40	53.40	-1	1,313	-0.08%
2018/02/12	0.1	50.30	0	0.00	50.30	0.1	1,319	0.01%
2018/02/06	1.1	50.61	0	0.00	50.70	1.1	1,330	0.08%
2018/02/05	1.1	55.82	0	0.00	55.90	1.1	1,310	0.08%
2018/02/01	0	58.20	0	0.00	58.20	0	1,351	0.00%
2018/01/31	0.1	58.40	0	0.00	58.10	0.1	1,378	0.00%
2018/01/30	0	0.00	1	59.80	59.10	-1	1,396	-0.07%
2018/01/29	1	59.80	0	0.00	59.50	1	1,420	0.07%
2018/01/26	10.1	60.00	0	0.00	60.00	10.1	1,464	0.69%
2018/01/25	0.1	60.80	0	0.00	60.70	0.1	1,474	0.01%
2018/01/23	0	61.60	0	0.00	61.50	0	1,558	0.00%
2018/01/22	0.1	62.40	0	0.00	62.40	0.1	1,590	0.00%
2018/01/19	0	61.30	0	0.00	61.00	0	1,658	0.00%
2018/01/12	1	62.70	0	0.00	62.10	1	2,462	0.04%
2018/01/10	20	61.50	0	0.00	61.00	20	2,655	0.75%
2018/01/05	0	0.00	1	66.50	66.30	-1	2,680	-0.04%
2018/01/03	1	64.50	1	65.50	64.50	0	2,682	0.00%