健和興 (3003)-元富-世貿券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
1,523張
產業
上市電子零組件類股
651人加入追蹤

立即追蹤
本地時間:13:30(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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/05/14	0.1	79.20	1	79.40	79.50	-0.9	687	-0.14%
2024/05/02	0	0.00	0.1	75.10	76.00	-0.1	553	-0.02%
2024/04/30	0	0.00	1	75.80	75.80	-1	540	-0.18%
2024/04/29	0.1	75.30	13	76.69	75.90	-12.9	513	-2.51%
2024/04/26	14	74.25	0	0.00	73.50	14	469	2.98%
2024/04/17	0	0.00	2	68.50	71.70	-2	343	-0.58%
2024/04/01	0	0.00	2	70.30	70.70	-2	286	-0.70%
2023/11/27	0	0.00	10	71.40	71.40	-10	459	-2.18%
2023/11/02	0	0.00	10	67.90	67.90	-10	567	-1.76%
2023/10/31	0	0.00	1	68.80	66.80	-1	577	-0.17%
2023/10/30	1	68.50	0	0.00	68.40	1	583	0.17%
2023/10/18	0	70.79	0	0.00	72.40	0	728	0.00%
2023/10/16	0	0.00	2	70.70	70.10	-2	737	-0.27%
2023/10/02	0	0.00	1	72.60	72.90	-1	906	-0.11%
2023/09/21	1	72.60	1	72.40	71.80	0	1,039	0.00%
2023/09/20	2	73.65	2	73.55	73.30	0	1,054	0.00%
2023/09/19	1	73.50	1	74.10	73.70	0	1,081	0.00%
2023/09/18	2	73.85	1	74.30	74.10	1	1,138	0.09%
2023/09/15	3	75.13	3	74.93	74.80	0	1,207	0.00%
2023/09/14	1	72.10	2	72.50	74.20	-1	1,178	-0.08%
2023/09/13	11	72.15	1	72.00	72.10	10	1,179	0.85%
2023/09/12	1	71.20	1	71.20	71.20	0	1,198	0.00%
2023/09/06	1	72.50	0	0.00	72.10	1	1,539	0.06%
2023/09/05	0	0.00	1	72.90	73.30	-1	1,657	-0.06%
2023/09/01	1	72.80	0	0.00	72.20	1	1,838	0.05%
2023/08/31	0	0.00	1	72.80	73.40	-1	1,845	-0.05%
2023/08/30	1	73.00	1	72.20	72.40	0	1,867	0.00%
2023/08/29	0	0.00	1	70.80	71.00	-1	1,914	-0.05%
2023/08/28	0	0.00	1	69.90	70.00	-1	1,948	-0.05%
2023/08/25	2	70.50	0	0.00	70.60	2	1,959	0.10%
2023/08/24	1	70.90	1	71.60	70.10	0	1,967	0.00%
2023/08/14	1	71.20	1	71.30	70.90	0	2,427	0.00%
2023/08/09	1.1	75.52	0	0.00	75.00	1.1	2,447	0.04%
2023/08/07	0	0.00	1	76.10	76.50	-1	2,434	-0.04%
2023/08/01	0	0.00	1	78.50	77.80	-1	2,440	-0.04%
2023/07/28	4	81.23	1	81.50	80.00	3	2,431	0.12%
2023/07/26	0	0.00	1	77.10	76.50	-1	2,370	-0.04%
2023/07/17	1	82.10	1	81.80	83.00	0	2,458	0.00%
2023/07/14	0.1	81.00	0	0.00	80.50	0.1	2,508	0.00%
2023/07/11	0	81.70	0	0.00	81.20	0	2,602	0.00%
2023/07/07	0	0.00	20	82.10	82.00	-20	2,634	-0.76%
2023/07/05	1	84.70	3	85.13	84.70	-2	2,606	-0.08%
2023/07/03	0	0.00	3	83.33	83.80	-3	2,548	-0.12%
2023/06/30	3	83.23	2	83.85	82.80	1	2,531	0.04%
2023/06/29	0	0.00	2	82.45	82.30	-2	2,501	-0.08%
2023/06/28	1	82.06	2	82.60	80.50	-1	2,482	-0.04%
2023/06/27	1	82.40	0	0.00	81.50	1	2,465	0.04%
2023/06/26	4	84.55	0	0.00	83.50	4	2,435	0.17%
2023/06/21	3	86.90	16	85.91	87.70	-13	2,370	-0.55%
2023/06/20	3	84.23	0	0.00	84.70	3	2,288	0.13%
2023/06/19	0	0.00	6	82.83	83.10	-6	2,263	-0.27%
2023/06/14	13.1	84.95	0	0.00	84.50	13.1	2,193	0.59%
2023/06/12	12	85.78	7	86.11	87.60	5	2,033	0.25%
2023/06/09	2	84.95	4	84.85	84.90	-2	1,871	-0.11%
2023/06/08	2.1	81.93	1	82.10	81.80	1.1	1,754	0.06%
2023/06/07	3	83.80	2	83.15	84.20	1	1,702	0.06%
2023/06/06	10	80.90	11	81.25	80.50	-1	1,603	-0.06%
2023/06/05	1	81.00	0	0.00	80.60	1	1,604	0.06%
2023/06/02	5	82.60	0	0.00	81.00	5	1,579	0.32%
2023/06/01	0	0.00	1	80.50	80.70	-1	1,520	-0.07%
2023/05/26	0.1	78.70	0	0.00	78.10	0.1	1,429	0.00%
2023/05/25	1	80.10	0	0.00	80.10	1	1,401	0.07%
2023/05/23	0	0.00	1	78.90	78.80	-1	1,309	-0.08%
2023/05/19	4	80.98	4	79.80	78.60	0	1,267	0.00%
2023/05/18	8	79.06	11.2	80.41	82.30	-3.2	1,118	-0.28%
2023/05/17	1	74.80	0	0.00	75.10	1	976	0.10%
2023/05/16	0	0.00	2	73.40	73.50	-2	955	-0.21%
2023/05/15	2	72.50	1	72.50	72.60	1	942	0.11%
2023/05/11	1	72.50	0	0.00	72.40	1	934	0.11%
2023/05/09	1	76.50	0	0.00	73.50	1	928	0.11%
2023/05/08	0	0.00	1	77.10	76.50	-1	909	-0.11%
2023/05/03	1	76.80	0	0.00	76.60	1	897	0.11%
2023/04/28	0	0.00	1	76.20	75.90	-1	885	-0.11%
2023/04/21	1	79.30	12	76.44	76.30	-11	814	-1.35%
2023/04/20	21	78.29	1	79.10	78.30	20	772	2.59%
2023/04/19	4	79.53	1	80.80	79.20	3	709	0.42%
2023/04/17	2.1	78.19	1	77.20	78.40	1.1	581	0.19%
2023/04/14	2	77.70	4	77.45	77.80	-2	535	-0.37%
2023/04/13	0	0.00	3	76.00	74.20	-3	452	-0.66%
2023/04/12	0	0.00	1	73.90	73.70	-1	406	-0.25%
2023/04/10	1	70.00	1	70.10	70.40	0	390	0.00%
2023/04/07	3	69.77	0	0.00	70.00	3	388	0.77%
2023/04/06	1	70.80	1	70.80	71.30	0	383	0.00%
2023/03/28	0.1	70.70	0	0.00	70.30	0.1	377	0.01%
2023/03/24	0	0.00	3	72.00	72.00	-3	377	-0.79%
2023/03/23	0	0.00	1.2	71.68	71.70	-1.2	379	-0.32%
2023/03/22	10	71.80	0	0.00	71.80	10	379	2.63%
2023/03/17	2	69.85	2	69.40	69.80	0	377	0.00%
2023/03/15	1	71.60	0	0.00	71.00	1	371	0.27%
2023/03/09	1	76.80	0	0.00	75.60	1	383	0.26%
2023/03/08	0	0.00	1	74.50	75.50	-1	359	-0.28%
2023/03/01	2	72.85	0	0.00	72.00	2	364	0.55%
2023/02/24	2	71.85	0	0.00	71.80	2	362	0.55%
2023/02/14	1	70.90	1	71.00	71.10	0	410	0.00%
2023/02/09	0	73.10	0	0.00	73.10	0	427	0.00%
2023/01/31	0	0.00	2	71.30	71.20	-2	451	-0.44%
2023/01/16	1	68.50	0	0.00	67.70	1	457	0.22%
2023/01/03	0	0.00	1	70.70	70.90	-1	538	-0.19%
2022/12/30	0	0.00	2	70.15	70.20	-2	543	-0.37%
2022/12/29	1	69.10	0	0.00	69.70	1	554	0.18%
2022/12/28	1	69.30	1	69.30	69.20	0	563	0.00%
2022/12/27	0	0.00	1	70.90	70.90	-1	568	-0.18%
2022/12/20	0	0.00	1	70.30	69.80	-1	625	-0.16%
2022/12/15	1	73.40	2	73.30	73.40	-1	658	-0.15%
2022/12/14	1	72.40	0	0.00	72.50	1	666	0.15%
2022/12/12	0	72.40	0	0.00	72.40	0	701	0.00%
2022/12/07	1	73.30	0	0.00	72.00	1	783	0.13%
2022/12/05	1	75.80	1	75.90	75.80	0	783	0.00%
2022/12/01	1	75.00	2	74.75	74.70	-1	786	-0.13%
2022/11/28	1	73.80	0	0.00	73.70	1	845	0.12%
2022/11/25	1	74.00	1	74.20	73.10	0	856	0.00%
2022/11/24	2	73.35	2	73.20	73.60	0	862	0.00%
2022/11/08	0	70.80	0	0.00	70.80	0	1,211	0.00%
2022/11/07	0	0.00	2	71.30	71.30	-2	1,234	-0.16%
2022/11/03	0	0.00	1	70.50	70.80	-1	1,279	-0.08%
2022/10/26	1	66.30	0	0.00	66.30	1	1,387	0.07%
2022/10/21	1	67.50	0	0.00	67.00	1	1,499	0.07%
2022/10/18	0	0.00	1	69.30	69.60	-1	1,578	-0.06%
2022/10/17	4	66.83	0	0.00	68.30	4	1,629	0.25%
2022/10/14	0	0.00	3	68.60	69.80	-3	1,674	-0.18%
2022/10/13	0	0.00	1	67.50	66.70	-1	1,736	-0.06%
2022/10/12	8	70.30	0	0.00	70.00	8	1,793	0.45%
2022/10/11	1	69.70	0	0.00	69.80	1	1,907	0.05%
2022/10/04	0	0.00	5	71.70	72.80	-5	1,940	-0.26%
2022/09/30	1	69.60	1	70.20	71.30	0	1,941	0.00%
2022/09/29	0	0.00	4	71.50	70.70	-4	1,945	-0.21%
2022/09/28	4	72.35	1	70.50	70.20	3	1,947	0.15%
2022/09/27	0	0.00	1	72.70	73.70	-1	1,945	-0.05%
2022/09/23	6.1	76.46	0	0.00	76.50	6.1	1,941	0.31%
2022/09/22	1	77.80	1	78.00	78.10	0	1,951	0.00%
2022/09/21	0	0.00	4	78.10	77.80	-4	1,956	-0.20%
2022/09/20	1	78.70	3	79.20	79.00	-2	1,955	-0.10%
2022/09/19	2	78.40	4	77.30	76.90	-2	1,938	-0.10%
2022/09/16	7	81.43	2	80.60	79.40	5	1,934	0.26%
2022/09/15	1	79.50	1	79.10	78.90	0	1,887	0.00%
2022/09/13	1	78.48	1	78.30	78.00	0	1,886	0.00%
2022/09/08	0	0.00	2	76.35	76.80	-2	1,901	-0.11%
2022/09/07	1	76.10	0	0.00	75.50	1	1,919	0.05%
2022/09/06	6	77.25	2	76.50	76.60	4	1,913	0.21%
2022/09/05	0	0.00	2	80.30	80.20	-2	1,871	-0.11%
2022/09/02	1.1	82.18	1	82.40	82.10	0.1	1,864	0.00%
2022/08/31	1	83.50	1	83.30	83.60	0	1,845	0.00%
2022/08/30	0	0.00	2	83.25	83.30	-2	1,845	-0.11%
2022/08/29	1	82.20	2	82.20	82.50	-1	1,841	-0.05%
2022/08/26	2	87.50	2	86.95	86.60	0	1,785	0.00%
2022/08/25	4	85.78	2	83.50	86.30	2	1,696	0.12%
2022/08/24	1	83.10	0	0.00	82.00	1	1,636	0.06%
2022/08/19	0	0.00	2	83.90	83.90	-2	1,651	-0.12%
2022/08/18	2	83.80	1	83.70	83.70	1	1,645	0.06%
2022/08/16	0	84.40	2	84.60	84.80	-2	1,622	-0.12%
2022/08/15	2	84.70	0	0.00	84.60	2	1,585	0.13%
2022/08/08	0	82.50	0	0.00	82.50	0	1,521	0.00%
2022/08/05	1	83.00	0	0.00	81.80	1	1,507	0.07%
2022/07/28	0	0.00	3	82.80	83.20	-3	1,409	-0.21%
2022/07/27	3	82.07	1	81.30	82.70	2	1,340	0.15%
2022/07/25	1	79.70	1	80.40	80.50	0	1,282	0.00%
2022/07/22	0	0.00	1	82.70	80.60	-1	1,250	-0.08%
2022/07/21	2	80.20	1	80.60	81.50	1	1,218	0.08%
2022/07/20	2	81.95	2	81.35	80.80	0	1,169	0.00%
2022/07/19	1	81.10	7	81.00	81.90	-6	1,107	-0.54%
2022/07/18	9	79.37	5.4	78.52	81.40	3.6	1,043	0.35%
2022/07/15	3	77.13	2	76.55	77.40	1	939	0.11%
2022/07/08	0	73.00	0	0.00	73.20	0	924	0.00%
2022/07/01	2	70.45	0	0.00	69.80	2	956	0.21%
2022/06/21	0	0.00	2	71.95	73.30	-2	1,134	-0.18%
2022/06/20	1	70.90	0	0.00	70.00	1	1,137	0.09%
2022/06/10	0.4	77.40	0	0.00	77.50	0.4	1,094	0.04%
2022/05/31	0	0.00	1	77.40	78.00	-1	1,105	-0.09%
2022/05/30	1	75.60	1	74.80	75.40	0	1,090	0.00%
2022/05/25	0	0.00	2	71.55	72.20	-2	1,143	-0.17%
2022/05/20	0	0.00	1	71.70	72.30	-1	1,254	-0.08%
2022/05/19	2	71.20	1	71.80	71.80	1	1,302	0.08%
2022/05/18	1	73.55	0	0.00	72.20	1	1,315	0.08%
2022/05/16	1	69.20	0	0.00	69.20	1	1,252	0.08%
2022/05/13	0	68.60	0	0.00	68.70	0	1,243	0.00%
2022/05/12	2	66.50	1	66.20	66.20	1	1,237	0.08%
2022/05/06	1	72.20	0	0.00	70.80	1	1,202	0.08%
2022/05/03	0	0.00	2	71.70	72.00	-2	1,212	-0.17%
2022/04/25	1	75.90	0	0.00	75.40	1	1,211	0.08%
2022/04/22	20	79.25	0	0.00	79.40	20	1,202	1.66%
2022/04/21	0.1	80.00	0	0.00	80.20	0.1	1,207	0.01%
2022/04/19	5	78.10	0	0.00	78.20	5	1,201	0.42%
2022/04/18	8	78.63	25	78.60	78.60	-17	1,208	-1.41%
2022/04/13	1	79.60	0	0.00	78.70	1	1,228	0.08%
2022/04/12	1	79.80	0	0.00	79.60	1	1,223	0.08%
2022/04/08	0	0.00	3	83.23	82.70	-3	1,213	-0.25%
2022/04/07	0	0.00	1	85.10	85.10	-1	1,211	-0.08%
2022/04/06	7	87.54	0	0.00	87.70	7	1,200	0.58%
2022/03/29	0.1	88.40	0	0.00	87.20	0.1	1,271	0.01%
2022/03/25	2	88.45	3	88.33	86.90	-1	1,184	-0.08%
2022/03/24	1	87.50	0	0.00	87.50	1	1,100	0.09%
2022/03/15	0	0.00	0.1	81.60	81.00	-0.1	1,169	0.00%
2022/03/10	5	84.60	0	0.00	84.00	5	1,197	0.42%
2022/03/08	2	83.20	0	0.00	81.50	2	1,217	0.16%
2022/03/04	0	0.00	1	90.80	89.70	-1	1,230	-0.08%
2022/03/03	0.1	90.40	0	0.00	90.30	0.1	1,261	0.00%
2022/02/25	0	0.00	1	90.00	90.60	-1	1,330	-0.08%
2022/02/23	0	0.00	2	89.95	89.70	-2	1,352	-0.15%
2022/02/22	2	88.00	0	0.00	90.00	2	1,400	0.14%
2022/02/21	1	85.80	1	87.20	89.50	0	1,458	0.00%
2022/02/18	2	86.20	1	85.30	85.00	1	1,493	0.07%
2022/01/24	1	82.80	2	82.10	83.20	-1	2,724	-0.04%
2022/01/21	0	0.00	6	84.18	83.50	-6	2,842	-0.21%
2022/01/20	1	86.30	1	85.80	86.70	0	2,979	0.00%
2022/01/19	0	0.00	2	87.30	86.70	-2	3,149	-0.06%
2022/01/14	2	86.25	3	85.67	86.30	-1	3,773	-0.03%
2022/01/13	2	87.55	1	88.00	87.00	1	3,974	0.03%
2022/01/11	1	88.60	1	88.10	88.00	0	4,422	0.00%
2022/01/10	2	89.20	4	89.10	89.00	-2	4,449	-0.04%
2022/01/06	1	91.60	4	91.25	91.10	-3	4,484	-0.07%
2022/01/05	1	90.80	1	90.90	90.80	0	4,490	0.00%
2021/12/30	0	0.00	1	91.60	91.70	-1	4,579	-0.02%
2021/12/24	1	94.60	0	0.00	93.00	1	4,689	0.02%
2021/12/23	10	94.26	4	94.65	95.10	6	4,678	0.13%
2021/12/13	1	93.80	1	93.80	93.80	0	4,989	0.00%
2021/12/10	0	0.00	1	93.40	93.40	-1	4,993	-0.02%
2021/12/09	2	93.95	2	93.00	93.00	0	5,006	0.00%
2021/12/07	1	93.60	1	93.00	92.50	0	5,033	0.00%
2021/12/02	1	93.60	1	93.20	92.00	0	5,330	0.00%
2021/12/01	1	93.10	2	93.20	93.70	-1	5,527	-0.02%
2021/11/30	1	92.40	0	0.00	93.30	1	5,552	0.02%
2021/11/29	1	88.30	7	90.43	91.80	-6	5,632	-0.11%
2021/11/26	0	0.00	5	91.18	91.10	-5	5,643	-0.09%
2021/11/25	1	94.70	1	93.60	93.60	0	5,682	0.00%
2021/11/23	2	95.20	0	0.00	94.50	2	5,933	0.03%
2021/11/22	6	96.90	4	97.00	96.40	2	6,085	0.03%
2021/11/19	7	99.20	4	97.58	97.60	3	6,495	0.05%
2021/11/18	1	100.00	10	100.17	99.90	-9	6,829	-0.13%
2021/11/17	7	99.13	3	99.57	98.30	4	6,955	0.06%
2021/11/16	10	99.04	3	98.50	97.60	7	6,985	0.10%
2021/11/15	0	0.00	5	100.00	100.50	-5	6,924	-0.07%
2021/11/12	8	97.80	5	97.12	97.40	3	6,955	0.04%
2021/11/11	1	94.40	0	0.00	94.20	1	6,996	0.01%
2021/11/10	3	95.50	3	94.60	95.50	0	7,004	0.00%
2021/11/09	1	96.10	4	96.83	96.40	-3	7,025	-0.04%
2021/11/08	4	95.00	0	0.00	94.10	4	6,991	0.06%
2021/11/05	1	95.60	8	96.29	96.00	-7	6,994	-0.10%
2021/11/04	1	98.50	1	97.00	96.40	0	6,983	0.00%
2021/11/03	3	99.17	1	98.00	97.60	2	7,054	0.03%
2021/11/02	11	98.96	21	98.66	98.20	-10	7,103	-0.14%
2021/11/01	10	99.79	8	99.50	101.50	2	6,882	0.03%
2021/10/29	4	95.55	3	95.60	96.90	1	6,737	0.01%
2021/10/28	6	94.95	3	94.87	94.20	3	6,634	0.05%
2021/10/27	14	98.65	6	97.97	97.50	8	6,530	0.12%
2021/10/26	17	99.98	13	100.91	97.80	4	6,410	0.06%
2021/10/25	1	98.30	6	97.45	98.40	-5	6,101	-0.08%
2021/10/22	5	94.82	3	95.30	95.90	2	6,001	0.03%
2021/10/21	11.1	96.24	5	95.90	94.90	6.1	5,997	0.10%
2021/10/20	18	97.59	17	97.05	96.60	1	5,837	0.02%
2021/10/19	23	93.49	22	92.95	93.00	1	5,619	0.02%
2021/10/18	2	89.75	1	88.80	88.80	1	5,620	0.02%
2021/10/15	6	88.82	3	88.60	88.20	3	5,723	0.05%
2021/10/14	2	85.35	0	0.00	85.50	2	5,783	0.03%
2021/10/13	1	86.00	1	89.00	85.00	0	5,824	0.00%
2021/10/12	0	0.00	115	88.74	87.70	-115	5,902	-1.95%	大賣/鉅額交易
2021/10/08	2	90.35	2	90.80	89.70	0	5,993	0.00%
2021/10/07	5	86.86	4	88.73	89.70	1	6,080	0.02%
2021/10/06	1	86.00	7	85.01	84.80	-6	6,403	-0.09%
2021/10/05	1	81.50	1	82.50	84.50	0	6,616	0.00%
2021/10/04	2	83.70	3	83.50	82.00	-1	6,680	-0.01%
2021/10/01	3	84.60	0	0.00	84.00	3	6,721	0.04%
2021/09/30	1	87.40	1	87.40	87.80	0	6,777	0.00%
2021/09/29	1	86.30	0	0.00	86.40	1	6,924	0.01%
2021/09/28	3	90.50	0	0.00	88.80	3	7,025	0.04%
2021/09/27	3	92.60	1	93.20	90.10	2	7,113	0.03%
2021/09/24	7	93.89	3	94.57	92.90	4	7,127	0.06%
2021/09/23	5	91.78	8	92.31	93.50	-3	7,123	-0.04%
2021/09/22	6	89.35	5	89.48	89.30	1	7,123	0.01%
2021/09/16	2	87.10	2	86.10	86.10	0	7,370	0.00%
2021/09/14	1	86.90	1	87.80	86.60	0	7,623	0.00%
2021/09/13	3	87.20	0	0.00	86.60	3	7,790	0.04%
2021/09/10	1	88.50	0.2	88.50	88.30	0.8	7,963	0.01%
2021/09/09	1	86.00	1	89.00	88.90	0	8,255	0.00%
2021/09/08	5	88.96	3	88.07	87.30	2	8,338	0.02%
2021/09/07	7	91.04	16	91.06	91.20	-9	8,332	-0.11%
2021/09/06	22	98.20	10	97.67	97.50	12	8,250	0.15%
2021/09/03	1	93.50	2	93.40	93.50	-1	8,082	-0.01%
2021/09/02	4	95.95	1	92.30	92.60	3	8,057	0.04%
2021/09/01	1	97.00	5	96.26	96.00	-4	7,982	-0.05%
2021/08/31	3	97.37	0	0.00	96.30	3	7,992	0.04%
2021/08/30	1	97.40	1	97.10	97.00	0	8,003	0.00%
2021/08/27	4	97.55	4	98.43	97.50	0	7,950	0.00%
2021/08/26	13	103.69	9	101.39	103.00	4	7,750	0.05%
2021/08/25	16	103.72	16	103.75	104.00	0	7,591	0.00%
2021/08/24	12	100.87	20	101.49	102.50	-8	7,200	-0.11%
2021/08/23	27	96.51	32	97.40	98.00	-5	6,866	-0.07%
2021/08/20	3	92.07	4	91.23	92.50	-1	6,756	-0.01%
2021/08/19	0	0.00	2	91.60	87.50	-2	6,756	-0.03%
2021/08/18	4	87.03	4	87.20	91.70	0	6,884	0.00%
2021/08/17	5	88.58	3.2	89.52	87.90	1.9	6,778	0.03%
2021/08/16	1	84.00	1	85.20	84.80	0	6,644	0.00%
2021/08/13	1	91.50	2	88.90	88.60	-1	6,632	-0.02%
2021/08/12	4	89.90	2	89.80	92.00	2	6,606	0.03%
2021/08/11	5	90.10	8	89.21	89.20	-3	6,589	-0.05%
2021/08/10	2	91.20	3	92.53	91.10	-1	6,560	-0.02%
2021/08/09	5	95.02	5	94.96	92.40	0	6,582	0.00%
2021/08/06	7	92.73	7	93.47	91.80	0	6,442	0.00%
2021/08/05	2	91.70	0	0.00	90.20	2	6,356	0.03%
2021/08/04	1	92.80	0	0.00	91.10	1	6,427	0.02%
2021/08/03	2	92.10	1	91.50	92.10	1	6,468	0.02%
2021/07/30	0	0.00	1	89.80	89.80	-1	6,495	-0.02%
2021/07/29	0	0.00	0	88.80	92.60	0	6,491	0.00%
2021/07/28	0	89.20	12	86.74	88.70	-12	6,481	-0.19%
2021/07/27	3	95.23	2	91.90	90.30	1	6,507	0.02%
2021/07/26	1	93.10	0	0.00	93.00	1	6,493	0.02%
2021/07/23	10	94.66	26	94.63	92.50	-16	6,524	-0.25%
2021/07/22	33	92.44	1	93.50	94.20	32	6,497	0.49%
2021/07/21	1	89.40	2	88.85	90.50	-1	6,443	-0.02%
2021/07/20	2	87.00	3	87.13	86.70	-1	6,462	-0.02%
2021/07/19	22	91.55	20	90.30	90.30	2	6,465	0.03%
2021/07/16	1	89.50	6	91.88	90.20	-5	6,516	-0.08%
2021/07/15	7	91.09	0	0.00	91.70	7	6,505	0.11%
2021/07/14	1	89.20	4.1	90.19	88.20	-3.1	6,499	-0.05%
2021/07/13	24.1	97.37	27	92.36	93.50	-2.9	6,591	-0.04%
2021/07/12	26	95.26	20	95.91	97.90	6	6,350	0.09%
2021/07/09	2	89.35	3	90.50	89.00	-1	6,326	-0.02%
2021/07/08	3	89.10	4	88.90	89.00	-1	6,355	-0.02%
2021/07/07	1	89.20	1	89.20	87.30	0	6,379	0.00%
2021/07/06	0	0.00	6	88.50	88.80	-6	6,515	-0.09%
2021/07/05	2	87.60	4	86.85	87.80	-2	6,438	-0.03%
2021/07/02	8	85.91	1	85.60	86.20	7	6,500	0.11%
2021/07/01	3	81.17	2	82.85	81.50	1	6,690	0.01%
2021/06/30	7	85.11	5	83.20	83.20	2	6,737	0.03%
2021/06/29	3	83.73	2	83.85	84.00	1	6,752	0.01%
2021/06/28	5	88.50	2	86.05	85.50	3	6,672	0.04%
2021/06/25	5	88.80	7	88.91	86.60	-2	6,619	-0.03%
2021/06/24	10	85.68	5	84.80	85.40	5	6,408	0.08%
2021/06/23	0	0.00	2	81.85	85.20	-2	6,305	-0.03%
2021/06/22	7	84.29	6	83.25	81.80	1	6,205	0.02%
2021/06/21	12	82.21	53	83.25	83.50	-41	6,049	-0.68%
2021/06/18	50.2	79.71	14	81.32	81.50	36.2	5,942	0.61%
2021/06/17	2	78.60	20	78.05	77.80	-18	5,761	-0.31%
2021/06/16	20	77.35	32	77.38	76.90	-12	5,735	-0.21%
2021/06/15	30	76.87	0	0.00	77.50	30	5,772	0.52%
2021/06/11	1	74.90	2	74.55	74.70	-1	5,727	-0.02%
2021/06/10	0	0.00	2	73.70	73.30	-2	5,872	-0.03%
2021/06/08	0	0.00	4	76.20	74.60	-4	5,857	-0.07%
2021/06/07	6	75.83	4	75.60	76.30	2	5,820	0.03%
2021/06/04	1	73.90	0	0.00	72.10	1	5,741	0.02%
2021/06/02	1	74.30	0	0.00	74.20	1	5,706	0.02%
2021/06/01	3	74.37	3	74.17	74.90	0	5,666	0.00%
2021/05/31	1	73.30	1	74.20	74.20	0	5,624	0.00%
2021/05/28	3	72.33	5	73.02	72.60	-2	5,546	-0.04%
2021/05/27	5	69.74	7	69.54	69.80	-2	5,451	-0.04%
2021/05/26	8	69.83	5	71.90	67.80	3	5,361	0.06%
2021/05/13	1	66.30	0	0.00	64.00	1	5,491	0.02%
2021/05/12	1	63.30	1	64.90	66.10	0	5,467	0.00%
2021/05/10	1	73.70	0	0.00	72.00	1	5,421	0.02%
2021/05/07	1	74.70	2	73.55	74.90	-1	5,478	-0.02%
2021/05/06	2	72.65	7	71.34	72.30	-5	5,521	-0.09%
2021/05/05	0	0.00	1	73.30	71.10	-1	5,611	-0.02%
2021/05/04	3	70.67	20	67.97	71.80	-17	5,767	-0.29%
2021/05/03	0	0.00	2	74.30	74.20	-2	5,790	-0.03%
2021/04/29	1	76.00	1	78.90	75.70	0	5,855	0.00%
2021/04/28	0	0.00	1	78.50	78.50	-1	5,973	-0.02%
2021/04/27	1	78.30	1	78.40	77.20	0	6,263	0.00%
2021/04/26	1	78.40	1	76.80	78.90	0	6,979	0.00%
2021/04/23	26	75.48	5	76.90	77.50	21	7,193	0.29%
2021/04/22	58	75.37	1	76.30	73.10	57	7,253	0.79%
2021/04/21	57	78.19	0	0.00	76.50	57	7,164	0.80%
2021/04/20	2	76.75	2	77.50	77.70	0	7,088	0.00%
2021/04/19	3	76.33	2	77.75	76.40	1	7,014	0.01%
2021/04/16	0	0.00	1	73.50	74.40	-1	6,815	-0.01%
2021/04/15	8	73.75	5	72.22	71.90	3	6,707	0.04%
2021/04/14	2	68.75	4	69.40	70.30	-2	6,525	-0.03%
2021/04/13	9	70.34	1	70.40	69.50	8	6,467	0.12%
2021/04/12	3	71.40	4	72.88	71.00	-1	6,414	-0.02%
2021/04/09	1	69.00	2	69.10	67.90	-1	6,332	-0.02%
2021/04/08	1	68.00	5	69.32	69.00	-4	6,434	-0.06%
2021/04/07	6	69.03	0	70.00	67.20	6	6,355	0.09%
2021/04/06	0	0.00	10	66.50	66.50	-10	6,081	-0.16%
2021/03/30	2	60.00	0	0.00	60.30	2	6,138	0.03%
2021/03/29	1	59.50	0	0.00	59.60	1	6,071	0.02%
2021/03/25	0	0.00	1	60.00	58.80	-1	6,013	-0.02%
2021/03/23	1	59.50	5	58.74	58.20	-4	5,917	-0.07%
2021/03/22	2	61.35	3	60.87	60.20	-1	5,817	-0.02%
2021/03/19	1	60.20	2	59.85	60.10	-1	5,686	-0.02%
2021/03/18	1	59.40	1	58.90	60.60	0	5,595	0.00%
2021/03/17	0	0.00	1	57.80	58.20	-1	5,471	-0.02%
2021/03/16	2	58.10	5	59.04	58.80	-3	5,433	-0.06%
2021/03/11	0	0.00	4	55.20	55.60	-4	5,259	-0.08%
2021/03/09	2	53.80	2	53.20	53.40	0	5,250	0.00%
2021/02/26	0	0.00	49	54.72	55.50	-49	5,296	-0.93%
2021/02/22	1	58.30	1	60.60	58.80	0	5,289	0.00%
2021/02/19	1	58.00	0	0.00	57.40	1	5,130	0.02%
2021/02/18	0	0.00	7	56.83	56.20	-7	5,046	-0.14%
2021/02/17	4	52.13	4	54.53	55.30	0	4,964	0.00%
2021/02/05	6	50.68	0	0.00	50.30	6	4,860	0.12%
2021/02/04	1	50.70	0	0.00	50.90	1	4,831	0.02%
2021/02/03	41	51.99	0	0.00	51.40	41	4,841	0.85%
2021/02/02	0	0.00	1	52.10	52.70	-1	4,888	-0.02%
2021/01/29	14	54.15	1	55.90	53.00	13	4,785	0.27%
2021/01/28	2	56.70	0	0.00	55.60	2	4,688	0.04%
2021/01/27	0	0.00	1	55.70	56.80	-1	4,582	-0.02%
2021/01/26	5	56.48	2	56.30	55.30	3	4,442	0.07%
2021/01/25	1	55.10	0	0.00	55.00	1	4,231	0.02%
2021/01/22	1	54.60	0	0.00	57.40	1	4,107	0.02%
2021/01/21	11	55.93	10	56.70	56.10	1	3,967	0.03%
2021/01/20	11	57.72	3	58.33	58.10	8	3,767	0.21%
2021/01/19	13	60.87	23	60.55	59.30	-10	3,400	-0.29%
2021/01/18	3	56.20	9	56.84	57.20	-6	2,591	-0.23%
2021/01/13	0	0.00	0	46.85	46.55	0	2,016	0.00%
2021/01/11	0	0.00	1	47.20	47.70	-1	1,964	-0.05%
2021/01/08	0	0.00	1	47.85	46.50	-1	1,946	-0.05%
2021/01/07	1	48.40	0	0.00	47.55	1	1,912	0.05%
2021/01/06	1	48.10	1	48.85	47.00	0	1,872	0.00%
2021/01/05	0	50.70	1	49.50	48.70	-1	1,799	-0.05%
2021/01/04	4	50.50	55.1	48.85	49.40	-51.1	1,749	-2.92%
2020/12/31	61	49.16	13	48.95	49.15	48	1,599	3.00%
2020/12/30	8	47.33	1	48.00	47.20	7	1,403	0.50%
2020/12/29	0.1	45.40	3	45.77	45.00	-2.9	1,275	-0.23%
2020/12/28	2	47.70	1	46.20	45.90	1	1,235	0.08%
2020/12/25	8	45.30	10	45.86	46.70	-2	1,091	-0.18%
2020/12/11	1	41.90	0	0.00	42.70	1	964	0.10%
2020/12/10	1.1	43.53	0	0.00	43.00	1.1	960	0.11%
2020/12/08	0	0.00	1	44.05	43.80	-1	918	-0.11%
2020/12/04	0	43.20	0	0.00	43.30	0	892	0.00%
2020/12/01	0	0.00	1	42.85	43.25	-1	897	-0.11%
2020/11/27	2	43.10	0	0.00	43.15	2	900	0.22%
2020/11/26	1	42.95	0	0.00	43.15	1	994	0.10%
2020/11/25	0	0.00	2	43.30	43.45	-2	1,008	-0.20%
2020/11/23	2	43.70	1	43.45	43.55	1	949	0.11%
2020/11/20	0	0.00	1	43.20	42.60	-1	878	-0.11%
2020/11/17	0	0.00	1	41.15	41.60	-1	831	-0.12%
2020/11/16	2	41.40	0	0.00	41.00	2	844	0.24%
2020/11/13	1	41.20	0	0.00	41.40	1	848	0.12%
2020/11/11	1	41.00	0	0.00	41.50	1	845	0.12%
2020/11/09	0	0.00	1	39.45	40.25	-1	737	-0.14%
2020/11/06	0	0.00	1	39.05	38.75	-1	720	-0.14%
2020/10/30	1	38.00	0	0.00	37.60	1	840	0.12%
2020/10/12	1	38.80	0	0.00	38.80	1	951	0.11%
2020/09/16	1	42.50	0	0.00	42.05	1	1,518	0.07%
2020/09/04	0	0.00	1	41.00	41.05	-1	1,547	-0.06%
2020/09/01	2	44.03	5	44.23	42.85	-3	1,551	-0.19%
2020/08/31	5	43.46	1	41.65	43.60	4	1,445	0.28%
2020/08/20	1	38.90	0	0.00	38.10	1	1,592	0.06%
2020/07/23	0	0.00	3	43.75	43.15	-3	1,542	-0.19%
2020/07/17	3	44.40	0	0.00	43.25	3	1,528	0.20%
2020/07/15	0	0.00	1	45.20	45.00	-1	1,530	-0.07%
2020/07/13	0	0.00	2	45.15	45.30	-2	1,597	-0.13%
2020/07/10	3	45.00	6	44.80	44.80	-3	1,598	-0.19%
2020/07/09	6	46.50	3	45.95	46.35	3	1,572	0.19%
2020/07/08	1	48.00	2	46.90	47.65	-1	1,532	-0.07%
2020/07/07	0	0.00	1	45.50	44.90	-1	1,417	-0.07%
2020/07/06	2	45.38	7	45.03	45.45	-5	1,390	-0.36%
2020/07/02	6	45.92	1	46.50	45.50	5	1,349	0.37%
2020/07/01	5	44.46	0	0.00	45.80	5	1,203	0.42%
2020/06/16	1	42.95	0	0.00	42.45	1	1,120	0.09%
2020/06/10	0	0.00	1	42.45	42.00	-1	1,088	-0.09%
2020/06/09	1	42.45	0	0.00	42.05	1	1,108	0.09%
2020/06/02	0	0.00	17	41.31	40.85	-17	1,047	-1.62%
2020/06/01	0	0.00	7	41.77	41.60	-7	1,034	-0.68%
2020/05/29	2	41.30	2	41.00	41.55	0	1,022	0.00%
2020/05/28	24	44.56	0	0.00	41.55	24	1,015	2.36%
2020/05/15	7	39.07	8	38.58	38.35	-1	785	-0.13%
2020/05/14	1	39.30	2	39.70	38.20	-1	773	-0.13%
2020/05/13	1	39.80	0	0.00	39.85	1	759	0.13%
2020/05/08	1	40.30	0	0.00	39.00	1	726	0.14%
2020/05/07	0	0.00	5	38.10	38.25	-5	697	-0.72%
2020/04/30	0	0.00	5	38.60	38.35	-5	702	-0.71%
2020/04/28	0	0.00	7	38.00	37.75	-7	711	-0.98%
2020/04/21	3	37.40	0	0.00	36.40	3	751	0.40%
2020/04/16	7	35.17	0	0.00	38.00	7	692	1.01%
2020/04/15	7	35.01	0	0.00	34.95	7	635	1.10%
2020/04/07	0	0.00	1	31.75	32.20	-1	697	-0.14%
2020/04/01	1	30.30	0	0.00	30.30	1	746	0.13%
2020/03/30	0	0.00	25	29.00	29.10	-25	758	-3.29%
2020/03/19	1	27.90	0	0.00	28.30	1	815	0.12%
2020/03/18	2	31.55	0	0.00	31.00	2	801	0.25%
2020/03/17	0	0.00	2	31.70	32.00	-2	807	-0.25%
2020/01/17	0	0.00	2	49.25	49.30	-2	1,230	-0.16%
2020/01/14	0	0.00	18	48.45	48.15	-18	1,485	-1.21%
2020/01/09	0	0.00	3	47.45	47.60	-3	1,608	-0.19%
2020/01/06	3	48.70	0	0.00	48.30	3	1,806	0.17%
2020/01/03	2	48.50	0	0.00	48.25	2	1,817	0.11%
2019/12/31	6	50.07	3	50.70	49.50	3	1,829	0.16%
2019/12/30	3	49.78	9	50.71	51.30	-6	1,827	-0.33%
2019/12/26	1	49.40	0	0.00	49.70	1	1,904	0.05%
2019/12/19	1	50.40	1	50.30	50.20	0	1,998	0.00%
2019/12/17	0	0.00	19	49.59	49.65	-19	1,973	-0.96%
2019/12/16	2	49.05	3	48.37	49.60	-1	1,943	-0.05%
2019/12/12	0	0.00	2	45.90	46.10	-2	1,889	-0.11%
2019/12/05	6	45.75	0	0.00	45.85	6	1,867	0.32%
2019/12/03	3	46.02	0	0.00	45.95	3	1,855	0.16%
2019/12/02	0	0.00	3	45.85	46.25	-3	1,836	-0.16%
2019/11/29	2	48.65	0	0.00	47.70	2	1,801	0.11%
2019/11/28	0	0.00	5	49.70	49.50	-5	1,769	-0.28%
2019/11/27	1	49.55	0	0.00	49.70	1	1,755	0.06%
2019/11/20	2	48.18	0	0.00	48.65	2	1,730	0.12%
2019/11/18	3	47.97	3	47.95	48.00	0	1,716	0.00%
2019/11/13	2	48.70	0	0.00	49.20	2	1,690	0.12%
2019/11/11	0	0.00	6	47.73	47.55	-6	1,662	-0.36%
2019/11/08	0	0.00	7	49.15	49.00	-7	1,647	-0.42%
2019/11/07	1	50.00	0	0.00	48.30	1	1,637	0.06%
2019/11/04	1	51.10	0	0.00	50.80	1	1,566	0.06%
2019/11/01	2	51.30	0	0.00	51.30	2	1,553	0.13%
2019/10/31	2	51.50	10	52.53	51.10	-8	1,542	-0.52%
2019/10/30	8	52.16	9	51.52	52.30	-1	1,468	-0.07%
2019/10/29	8	50.91	6	50.90	51.20	2	1,417	0.14%
2019/10/28	1	50.60	14	51.16	50.20	-13	1,382	-0.94%
2019/10/25	1	50.20	3	51.63	50.20	-2	1,347	-0.15%
2019/10/24	6	51.10	1	51.50	51.40	5	1,297	0.39%
2019/10/23	3	51.03	0	0.00	50.70	3	1,269	0.24%
2019/10/22	11	51.13	14	50.25	51.80	-3	1,196	-0.25%
2019/10/18	0	0.00	10	48.10	48.20	-10	992	-1.01%
2019/10/16	1	49.00	1	48.80	47.10	0	886	0.00%
2019/10/15	0	0.00	2	46.55	46.55	-2	735	-0.27%
2019/10/14	4	46.79	4	46.80	46.40	0	722	0.00%
2019/10/09	2	46.00	0	0.00	46.00	2	677	0.30%
2019/10/07	0	0.00	1	45.95	46.15	-1	652	-0.15%
2019/10/04	0	0.00	38	46.03	45.90	-38	648	-5.86%
2019/10/03	10	46.50	0	0.00	46.10	10	645	1.55%
2019/10/02	3	46.35	5	46.00	45.90	-2	602	-0.33%
2019/10/01	0	0.00	62	43.97	45.20	-62	506	-12.24%
2019/09/27	8	43.37	2	43.48	43.20	6	464	1.29%
2019/09/26	26	42.32	5	42.48	42.65	21	416	5.04%
2019/09/25	0	0.00	6	41.48	41.45	-6	398	-1.51%
2019/09/24	3	41.75	0	0.00	41.60	3	404	0.74%
2019/09/23	7	42.07	0	0.00	41.85	7	419	1.67%
2019/09/20	12	41.85	13	41.71	41.75	-1	433	-0.23%
2019/09/19	18	41.06	0	0.00	41.45	18	429	4.19%
2019/09/12	0	0.00	1	41.05	41.10	-1	435	-0.23%
2019/08/27	1	39.40	6	39.65	39.35	-5	435	-1.15%
2019/08/07	0	0.00	32	38.94	38.75	-32	432	-7.41%
2019/07/18	2	41.40	0	0.00	41.20	2	487	0.41%
2019/07/12	1	41.85	0	0.00	41.80	1	549	0.18%
2019/07/10	1	42.40	4	42.25	42.25	-3	707	-0.42%
2019/07/09	1	41.50	3	41.65	42.05	-2	697	-0.29%
2019/07/04	3	40.35	9	40.33	40.25	-6	684	-0.88%
2019/07/03	11	40.72	7	40.64	40.75	4	676	0.59%
2019/07/02	1	39.70	0	0.00	39.90	1	670	0.15%
2019/06/27	6	41.55	0	0.00	41.70	6	649	0.92%
2019/06/20	0	0.00	1	41.60	41.60	-1	673	-0.15%
2019/06/19	1	40.60	0	0.00	40.80	1	688	0.15%
2019/06/10	19	40.02	0	0.00	40.15	19	855	2.22%
2019/06/06	19	40.35	0	0.00	40.10	19	863	2.20%
2019/05/31	0	0.00	1	40.65	40.85	-1	896	-0.11%
2019/05/23	26	39.42	0	0.00	39.30	26	971	2.68%
2019/05/20	1	39.80	0	0.00	39.70	1	1,103	0.09%
2019/05/17	0	0.00	2	40.13	39.60	-2	1,116	-0.18%
2019/05/16	1	40.75	0	0.00	40.75	1	1,120	0.09%
2019/05/14	0	40.70	0	0.00	40.70	0	1,164	0.00%
2019/05/09	1	43.45	0	0.00	41.85	1	1,200	0.08%
2019/05/06	2	44.50	0	0.00	44.35	2	1,203	0.17%
2019/04/30	0	0.00	2	45.35	45.75	-2	1,206	-0.17%
2019/04/29	2	45.80	0	0.00	44.95	2	1,240	0.16%
2019/04/25	3	46.95	0	0.00	46.70	3	1,295	0.23%
2019/04/24	14	46.61	1	46.70	46.60	13	1,320	0.98%
2019/04/22	1	48.40	0	0.00	48.00	1	1,391	0.07%
2019/04/18	2	47.00	0	0.00	46.70	2	1,407	0.14%
2019/04/17	0	0.00	2	48.70	47.90	-2	1,381	-0.14%
2019/04/16	2	46.75	3	46.58	47.50	-1	1,295	-0.08%
2019/04/15	0	0.00	52	45.69	45.65	-52	1,216	-4.28%
2019/04/12	2	44.85	50	44.85	44.85	-48	1,213	-3.95%
2019/04/11	6	45.53	0	0.00	45.20	6	1,215	0.49%
2019/04/01	104	43.98	0	0.00	43.60	104	1,283	8.10%	大買/鉅額交易
2019/03/26	0	0.00	1	44.60	44.55	-1	1,264	-0.08%
2019/03/22	0	0.00	4	45.49	45.30	-4	1,275	-0.31%
2019/03/21	1	46.75	0	0.00	46.50	1	1,259	0.08%
2019/03/20	10	46.30	2	46.35	46.20	8	1,219	0.66%
2019/03/15	1	45.60	0	0.00	45.35	1	1,170	0.09%
2019/02/27	0	0.00	1	44.80	44.75	-1	1,342	-0.07%
2019/02/26	1	45.50	1	45.15	45.00	0	1,340	0.00%
2019/02/21	3	46.82	0	0.00	46.60	3	1,333	0.22%
2019/02/20	4	46.30	0	0.00	46.40	4	1,302	0.31%
2019/02/13	1	47.10	1	46.40	46.20	0	1,206	0.00%
2019/01/24	1	44.85	1	44.65	44.30	0	1,098	0.00%
2019/01/21	0	0.00	25	46.40	46.05	-25	1,090	-2.29%
2019/01/18	2	46.00	7	45.84	46.65	-5	1,079	-0.46%
2019/01/17	0	0.00	25	45.08	45.10	-25	1,031	-2.42%
2019/01/15	0	0.00	2	45.60	45.85	-2	991	-0.20%
2019/01/14	7	45.31	0	0.00	45.40	7	953	0.73%
2019/01/11	1	44.50	1	43.80	43.25	0	904	0.00%
2018/12/28	0	0.00	9	43.13	43.25	-9	842	-1.07%
2018/12/24	8	42.60	0	0.00	42.95	8	815	0.98%
2018/12/19	5	42.33	0	0.00	42.45	5	842	0.59%
2018/12/18	1	43.00	0	0.00	43.15	1	841	0.12%
2018/12/17	20	44.10	0	0.00	43.95	20	838	2.38%
2018/12/04	0	0.00	15	45.90	45.65	-15	748	-2.00%
2018/12/03	1	46.40	2	46.90	47.15	-1	739	-0.14%
2018/11/28	7	43.91	9	43.77	43.70	-2	613	-0.33%
2018/11/27	0	0.00	4	41.21	41.55	-4	551	-0.73%
2018/11/22	1	38.90	1	38.85	38.65	0	504	0.00%
2018/11/21	15	39.70	0	0.00	39.90	15	491	3.05%
2018/11/20	2	41.05	0	0.00	40.50	2	479	0.42%
2018/11/19	1	41.30	1	42.00	42.10	0	467	0.00%
2018/11/15	3	39.50	0	0.00	39.40	3	444	0.67%
2018/11/14	0	0.00	5	38.97	39.30	-5	441	-1.13%
2018/11/01	0	0.00	1	39.00	39.30	-1	505	-0.20%
2018/10/31	1	37.45	4	37.85	38.00	-3	518	-0.58%
2018/10/29	0	0.00	1	36.80	36.80	-1	614	-0.16%
2018/10/19	0	0.00	5	38.70	38.90	-5	582	-0.86%
2018/10/18	1	40.00	0	0.00	39.85	1	580	0.17%
2018/10/12	0	0.00	1	39.60	39.55	-1	573	-0.17%
2018/10/11	1	38.75	0	0.00	38.70	1	570	0.18%
2018/10/05	1	44.10	0	0.00	44.10	1	545	0.18%
2018/10/01	0	0.00	15	50.10	50.40	-15	495	-3.03%
2018/09/10	0	0.00	1	46.10	45.10	-1	475	-0.21%
2018/09/07	15	47.80	0	0.00	47.10	15	476	3.15%
2018/09/05	0	0.00	10	48.75	48.60	-10	473	-2.11%
2018/08/22	1	48.70	1	48.65	48.70	0	525	0.00%
2018/08/09	1	53.20	1	52.40	52.30	0	498	0.00%
2018/08/07	1	53.10	1	53.90	53.00	0	471	0.00%
2018/08/02	1	48.40	1	48.50	48.45	0	363	0.00%
2018/07/03	10	50.20	0	0.00	50.00	10	514	1.94%
2018/06/06	0	0.00	15	55.50	55.20	-15	515	-2.91%
2018/05/24	15	53.37	0	0.00	53.40	15	537	2.79%
2018/05/23	10	53.70	0	0.00	53.50	10	556	1.80%
2018/05/15	35	53.69	0	0.00	53.60	35	673	5.19%
2018/05/10	10	52.30	0	0.00	52.20	10	738	1.35%
2018/05/04	0	0.00	2	51.10	51.40	-2	770	-0.26%
2018/05/03	0	0.00	2	50.70	50.80	-2	783	-0.26%
2018/04/20	0	0.00	3	54.80	54.80	-3	835	-0.36%
2018/04/18	5	56.40	0	0.00	56.10	5	824	0.61%
2018/04/17	1	57.10	2	57.10	57.00	-1	819	-0.12%
2018/04/16	1	58.20	10	58.46	57.00	-9	827	-1.09%
2018/04/11	4	57.45	2	57.05	56.80	2	837	0.24%
2018/03/15	0	0.00	0.1	56.10	56.10	-0.1	957	-0.01%
2018/02/27	10	56.50	0	0.00	56.50	10	1,265	0.79%
2018/02/26	0	0.00	1	55.20	55.80	-1	1,269	-0.08%
2018/02/23	0	0.00	10	54.30	54.50	-10	1,284	-0.78%
2018/02/09	10	48.80	0	0.00	48.80	10	1,322	0.76%
2018/02/08	1	51.70	2	51.55	51.60	-1	1,317	-0.08%
2018/02/07	0	0.00	2	52.00	51.60	-2	1,324	-0.15%
2018/02/06	1	50.50	0	0.00	50.70	1	1,330	0.08%
2018/02/01	2	59.00	0	0.00	58.20	2	1,351	0.15%
2018/01/31	1	57.90	0	0.00	58.10	1	1,378	0.07%
2018/01/26	10	59.60	20	59.40	60.00	-10	1,464	-0.68%
2018/01/23	5	62.80	0	0.00	61.50	5	1,558	0.32%
2018/01/22	10	61.90	0	0.00	62.40	10	1,590	0.63%
2018/01/18	1	61.90	0	0.00	61.50	1	1,683	0.06%
2018/01/17	1	62.10	0	0.00	61.50	1	1,764	0.06%
2018/01/05	5	65.80	5	66.32	66.30	0	2,680	0.00%
2018/01/04	0	0.00	10	65.25	65.70	-10	2,675	-0.37%
2018/01/03	0	0.00	5	65.40	64.50	-5	2,682	-0.19%