中光電 (5371)-凱基-永和券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
40,703張
產業
上櫃光電類股
505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

中光電 (5371)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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
2024/05/23	5.5	115.73	106	117.57	114.00	-100.5	10,456	-0.96%	大賣/
2024/05/22	107.2	112.79	13	109.39	113.50	94.1	9,789	0.96%	大買/
2024/05/21	105	103.91	103	103.23	103.50	2	9,185	0.02%	大買/大賣/
2024/05/20	2	100.25	2	102.25	99.30	0	8,769	0.00%
2024/05/17	4	103.00	3	103.17	103.00	1	8,570	0.01%
2024/05/16	0	0.00	6	102.33	102.50	-6	8,420	-0.07%
2024/05/15	5	101.90	4	105.00	101.00	1	8,279	0.01%
2024/05/14	1	97.80	4	98.70	101.00	-3	7,972	-0.04%
2024/05/13	4	97.05	1	97.80	97.00	3	7,690	0.04%
2024/05/10	2	96.25	3	97.57	96.80	-1	7,616	-0.01%
2024/05/09	2	96.40	2	97.00	95.90	0	7,520	0.00%
2024/05/08	1	95.00	0	0.00	96.60	1	7,407	0.01%
2024/05/07	1	96.10	0	0.00	96.10	1	7,303	0.01%
2024/05/03	1	95.00	0	0.00	93.90	1	7,048	0.01%
2024/05/02	12	95.63	491	95.73	94.20	-479	6,895	-6.95%	大賣/鉅額交易
2024/04/30	484	101.07	6	103.42	103.00	478	6,556	7.29%	大買/鉅額交易
2024/04/29	1	98.00	3	97.73	98.00	-2	6,115	-0.03%
2024/04/26	5	95.94	0	0.00	95.50	5	5,957	0.08%
2024/04/25	0	93.40	0	0.00	92.10	0	5,774	0.00%
2024/04/24	5	95.50	35	92.68	94.70	-30	5,674	-0.53%
2024/04/23	30	90.50	1	91.50	90.50	29	5,491	0.53%
2024/04/22	3	93.40	6	88.88	87.30	-3	5,377	-0.06%
2024/04/19	1	97.30	0	0.00	95.70	1	5,192	0.02%
2024/04/18	1	99.40	8	100.44	100.50	-7	4,915	-0.14%
2024/04/17	2	99.40	1	98.50	98.00	1	4,737	0.02%
2024/04/16	9	102.50	253	100.04	96.80	-244	4,392	-5.55%	大賣/鉅額交易
2024/04/15	257	105.81	13.6	105.15	107.50	243.4	3,770	6.45%	大買/鉅額交易
2024/04/12	3	99.00	2	99.50	98.10	1	3,413	0.03%
2024/04/11	4	99.88	3	103.50	98.20	1	3,313	0.03%
2024/04/10	7	98.36	6	100.15	99.70	1	3,074	0.03%
2024/04/09	0	0.00	3	92.53	92.60	-3	2,603	-0.12%
2024/04/03	0	0.00	2	88.75	92.30	-2	2,261	-0.09%
2024/04/02	2	86.20	6	87.70	87.80	-4	2,029	-0.20%
2024/04/01	1	85.50	3	84.63	86.70	-2	1,818	-0.11%
2024/03/29	2	80.50	5	81.40	80.40	-3	1,573	-0.19%
2024/03/28	0	0.00	5	77.20	78.20	-5	1,401	-0.36%
2024/03/27	5	76.90	2	77.20	76.40	3	1,310	0.23%
2024/03/26	0	0.00	1	76.70	74.90	-1	1,231	-0.08%
2024/03/22	0	0.00	1	74.30	73.80	-1	1,201	-0.08%
2024/03/21	2	74.40	0	0.00	73.80	2	1,218	0.16%
2024/03/20	3	75.00	0	0.00	73.70	3	1,205	0.25%
2024/03/12	0	0.00	2	71.00	71.00	-2	1,096	-0.18%
2024/03/07	0	0.00	2	72.10	69.80	-2	1,098	-0.18%
2024/02/23	1	72.20	0	0.00	71.80	1	1,099	0.09%
2024/02/21	0	0.00	1	72.80	72.30	-1	1,133	-0.09%
2024/01/26	0	72.55	0	0.00	72.50	0	1,214	0.00%
2024/01/25	0	72.80	0.1	72.40	72.20	-0.1	1,228	-0.01%
2024/01/12	0	0.00	1	73.00	73.10	-1	1,297	-0.08%
2023/12/22	1	70.90	0	0.00	70.80	1	1,338	0.07%
2023/12/19	0	0.00	1	70.30	68.60	-1	1,311	-0.08%
2023/12/18	3	70.93	0	0.00	70.70	3	1,288	0.23%
2023/12/15	2	72.60	1	74.30	72.50	1	1,305	0.08%
2023/12/14	0	0.00	1	73.00	73.70	-1	1,379	-0.07%
2023/12/13	0	0.00	1	72.30	72.30	-1	1,517	-0.07%
2023/12/08	1	71.80	0	0.00	71.30	1	2,003	0.05%
2023/11/21	1	73.00	0	0.00	72.30	1	3,053	0.03%
2023/11/17	1	72.20	0	0.00	71.80	1	3,340	0.03%
2023/11/16	1	71.80	2	71.60	72.20	-1	3,367	-0.03%
2023/11/09	1	71.60	0	0.00	71.60	1	3,568	0.03%
2023/11/08	1	72.40	0	0.00	72.00	1	3,596	0.03%
2023/11/07	0	0.00	1	71.50	71.70	-1	3,642	-0.03%
2023/11/06	1	72.10	0.1	72.60	70.90	0.9	3,717	0.02%
2023/11/01	0	0.00	1	72.70	72.50	-1	4,028	-0.02%
2023/10/31	2	76.20	10	76.32	73.00	-8	4,254	-0.19%
2023/10/30	11	75.80	0	0.00	75.90	11	4,406	0.25%
2023/10/23	2	74.30	0	0.00	74.20	2	4,650	0.04%
2023/10/11	1	77.50	0	0.00	77.00	1	4,786	0.02%
2023/09/28	6	76.72	6	77.47	76.80	0	5,109	0.00%
2023/09/22	0	0.00	1	78.60	79.40	-1	5,069	-0.02%
2023/09/21	1	79.70	0	0.00	79.70	1	5,054	0.02%
2023/09/20	1	82.10	0.2	81.60	81.30	0.8	5,044	0.02%
2023/09/18	1	84.70	0	0.00	84.20	1	4,951	0.02%
2023/09/15	24	80.10	24	80.67	80.30	0	4,802	0.00%
2023/09/14	0	0.00	1	83.40	83.40	-1	4,636	-0.02%
2023/09/13	3	84.17	4	84.45	84.20	-1	4,574	-0.02%
2023/09/11	3	80.87	1	81.00	80.50	2	4,310	0.05%
2023/09/07	0	0.00	1	82.50	82.70	-1	4,186	-0.02%
2023/09/05	0	0.00	2	80.35	80.60	-2	4,061	-0.05%
2023/09/04	1	79.10	0	0.00	79.20	1	4,009	0.02%
2023/09/01	0	0.00	1	79.40	79.20	-1	3,973	-0.03%
2023/08/31	1	79.00	0	0.00	79.00	1	3,974	0.03%
2023/08/30	0.1	79.50	0	0.00	78.70	0.1	3,947	0.00%
2023/08/29	0	0.00	1	78.00	79.50	-1	3,747	-0.03%
2023/08/28	0	0.00	5	78.00	77.10	-5	3,621	-0.14%
2023/08/25	6	75.75	6	76.90	76.80	0	3,589	0.00%
2023/08/24	6	77.27	1	78.00	76.90	5	3,563	0.14%
2023/08/23	6	77.78	10	78.11	78.40	-4	3,451	-0.12%
2023/08/18	1	76.10	0	0.00	75.80	1	3,293	0.03%
2023/08/17	2	75.40	2	76.70	76.90	0	3,283	0.00%
2023/08/16	0	0.00	2	76.05	76.50	-2	3,255	-0.06%
2023/08/11	1	75.70	0	0.00	75.00	1	3,223	0.03%
2023/08/10	1	75.90	1	76.10	76.10	0	3,188	0.00%
2023/08/09	3	76.60	0	0.00	77.00	3	3,130	0.10%
2023/08/08	0	0.00	1	76.50	76.40	-1	3,068	-0.03%
2023/08/07	2	75.25	0	0.00	76.10	2	3,004	0.07%
2023/08/02	2	74.85	3	75.07	74.50	-1	2,665	-0.04%
2023/08/01	5	74.50	6	74.92	75.40	-1	2,543	-0.04%
2023/07/28	0	0.00	5	70.92	71.00	-5	2,414	-0.21%
2023/07/27	1	71.70	8	71.70	71.20	-7	2,445	-0.29%
2023/07/26	4	70.80	0	0.00	70.90	4	2,520	0.16%
2023/07/25	1	71.20	2	71.90	71.70	-1	2,565	-0.04%
2023/07/24	12	70.80	6	70.80	70.70	6	2,619	0.23%
2023/07/21	5	70.88	6	71.88	71.90	-1	2,690	-0.04%
2023/07/18	3.1	73.61	0	0.00	73.50	3.1	2,910	0.11%
2023/07/17	2	72.00	1	72.00	72.00	1	2,923	0.03%
2023/07/14	2	72.00	1	72.30	71.50	1	2,985	0.03%
2023/07/13	3	74.17	1	74.80	72.00	2	3,164	0.06%
2023/07/12	0	0.00	21	74.80	75.70	-21	3,491	-0.60%
2023/07/11	25	73.26	5	74.10	74.00	20	3,512	0.57%
2023/06/29	0	0.00	0.3	73.00	72.80	-0.3	3,530	-0.01%
2023/06/21	2	70.90	2	71.40	71.30	0	3,512	0.00%
2023/06/16	0	0.00	1	71.70	71.40	-1	3,592	-0.03%
2023/06/13	0	0.00	0.1	72.40	72.50	-0.1	3,596	0.00%
2023/06/08	0	0.00	1	74.20	74.30	-1	3,656	-0.03%
2023/06/02	2	75.70	0	0.00	75.80	2	3,664	0.05%
2023/05/30	1	75.00	0	0.00	74.90	1	3,668	0.03%
2023/05/25	2	74.80	0	0.00	74.90	2	3,744	0.05%
2023/05/22	1	74.70	5	73.88	74.60	-4	3,807	-0.11%
2023/05/19	5	74.20	0	0.00	73.50	5	3,839	0.13%
2023/05/18	0.1	74.10	0	0.00	74.50	0.1	3,883	0.00%
2023/05/15	0	0.00	1	73.00	73.50	-1	3,911	-0.03%
2023/05/12	1	73.50	0	0.00	73.50	1	3,922	0.03%
2023/05/09	1	72.80	0.2	73.10	72.50	0.9	3,903	0.02%
2023/05/05	2.1	76.12	2	76.20	75.80	0.1	3,849	0.00%
2023/05/03	0	0.00	0.1	75.60	75.40	-0.1	3,858	0.00%
2023/05/02	21.1	76.73	20	76.65	76.20	1.1	3,855	0.03%
2023/04/28	15	74.40	15	74.80	74.80	0	3,787	0.00%
2023/04/27	1	73.60	1	73.50	73.50	0	3,731	0.00%
2023/04/25	1	75.40	1	76.80	73.50	0	3,603	0.00%
2023/04/24	2	77.90	2	78.30	77.60	0	3,553	0.00%
2023/04/21	0	0.00	0.2	75.60	74.80	-0.2	3,492	-0.01%
2023/04/20	0	0.00	0.3	78.80	76.80	-0.3	3,444	-0.01%
2023/04/19	0	0.00	1	79.90	80.10	-1	3,371	-0.03%
2023/04/18	1.2	81.72	1.2	81.87	81.10	0	3,300	0.00%
2023/04/17	3	83.73	52	82.85	83.20	-49	3,134	-1.56%
2023/04/14	53	77.63	3	76.00	78.20	50	2,689	1.86%
2023/04/13	0	0.00	14	70.60	71.10	-14	2,527	-0.55%
2023/04/12	1.3	68.66	1	69.50	69.60	0.3	2,453	0.01%
2023/03/31	0	0.00	4	68.15	67.80	-4	2,721	-0.15%
2023/03/28	0	0.00	1.3	67.66	67.20	-1.3	2,746	-0.05%
2023/03/22	0.2	68.50	13	68.18	67.70	-12.8	2,697	-0.47%
2023/03/21	10.2	67.30	0	0.00	67.40	10.2	2,636	0.39%
2023/03/16	1	65.20	0.2	65.30	64.10	0.8	2,586	0.03%
2023/03/15	0.3	67.30	0.1	66.50	66.30	0.1	2,561	0.00%
2023/03/13	0	0.00	2	64.85	64.70	-2	2,518	-0.08%
2023/03/10	0	0.00	3.6	64.43	64.50	-3.6	2,513	-0.14%
2023/03/07	1	66.20	1	66.00	66.00	0	2,576	0.00%
2023/03/06	0.2	65.50	0	0.00	65.60	0.2	2,577	0.01%
2023/03/02	1	64.50	0	0.00	64.50	1	2,679	0.04%
2023/02/24	0	0.00	4	64.40	64.60	-4	2,764	-0.14%
2023/02/22	1	65.40	1	65.00	65.30	0	2,855	0.00%
2023/02/21	2.2	64.68	0	0.00	64.90	2.2	2,833	0.08%
2023/02/20	0.2	62.90	1	62.80	63.10	-0.8	2,766	-0.03%
2023/02/17	0	0.00	2	62.95	63.00	-2	2,746	-0.07%
2023/02/16	1.2	62.27	1	62.10	62.40	0.2	2,719	0.01%
2023/02/15	0.1	60.70	0	0.00	60.20	0.1	2,676	0.00%
2023/02/08	1	61.80	1	61.10	60.60	0	2,797	0.00%
2023/02/07	1	60.70	0	0.00	60.60	1	2,890	0.03%
2023/02/03	3	61.30	3	61.60	60.50	0	2,978	0.00%
2023/02/02	2	61.00	4.1	61.04	61.50	-2.1	2,929	-0.07%
2023/01/12	0	0.00	1	58.10	56.70	-1	2,790	-0.04%
2023/01/11	0.2	58.70	0	0.00	58.70	0.2	2,752	0.01%
2023/01/06	1	57.80	0	0.00	58.20	1	2,668	0.04%
2023/01/05	1	57.70	2	57.90	58.00	-1	2,665	-0.04%
2023/01/04	1	57.10	0	0.00	57.40	1	2,636	0.04%
2022/12/30	2	57.75	1	56.90	56.90	1	2,621	0.04%
2022/12/29	1	56.00	1	55.90	56.90	0	2,588	0.00%
2022/12/27	1	57.70	0	0.00	57.00	1	2,483	0.04%
2022/12/26	4	57.73	8	57.01	57.70	-4	2,430	-0.16%
2022/12/22	2	55.30	2	55.80	55.20	0	2,307	0.00%
2022/12/20	0	0.00	0.2	52.70	52.60	-0.2	2,277	-0.01%
2022/12/13	6	55.85	1	55.00	54.80	5	2,307	0.22%
2022/12/08	0	0.00	0.5	56.10	56.50	-0.5	2,310	-0.02%
2022/12/07	1	56.40	1	56.10	56.10	0	2,328	0.00%
2022/12/06	2	57.60	1	57.10	57.10	1	2,392	0.04%
2022/12/02	1	57.70	0	0.00	58.20	1	2,367	0.04%
2022/12/01	0.2	58.50	12	58.08	58.40	-11.8	2,362	-0.50%
2022/11/30	2.2	57.65	0	0.00	57.60	2.2	2,366	0.09%
2022/11/29	10	57.10	0	0.00	57.00	10	2,331	0.43%
2022/11/28	1	55.10	0	0.00	56.50	1	2,362	0.04%
2022/11/25	0.2	57.00	0	0.00	56.00	0.2	2,499	0.01%
2022/11/24	5	57.50	0	0.00	57.30	5	2,477	0.20%
2022/11/23	10	55.20	10	56.70	56.60	0	2,415	0.00%
2022/11/22	1	54.50	1.5	55.53	54.80	-0.5	2,360	-0.02%
2022/11/21	1	55.30	1	55.00	55.00	0	2,335	0.00%
2022/11/18	1.2	57.37	0	0.00	57.30	1.2	2,281	0.05%
2022/11/17	0	0.00	2	55.40	55.70	-2	2,147	-0.09%
2022/11/16	1	54.60	1	54.80	54.70	0	2,166	0.00%
2022/11/14	0	0.00	5	54.00	54.50	-5	2,205	-0.23%
2022/11/11	5.2	54.22	0	0.00	53.50	5.2	2,253	0.23%
2022/11/07	0	0.00	1	54.90	54.90	-1	2,972	-0.03%
2022/11/03	10	54.70	4	54.58	54.90	6	3,056	0.20%
2022/11/02	0	0.00	5	51.30	53.50	-5	2,958	-0.17%
2022/11/01	5.1	50.83	0	0.00	50.70	5.1	2,919	0.17%
2022/10/05	0.1	56.00	0	0.00	55.60	0.1	3,787	0.00%
2022/09/29	0	0.00	1	54.60	54.50	-1	3,819	-0.03%
2022/09/26	0	0.00	0.2	54.60	55.00	-0.2	3,812	-0.01%
2022/09/20	1	60.40	0	0.00	60.40	1	4,016	0.02%
2022/09/16	0	0.00	1	60.80	60.30	-1	4,107	-0.02%
2022/09/14	0	0.00	1	61.90	62.30	-1	4,102	-0.02%
2022/09/13	3	64.03	1	64.20	63.30	2	4,083	0.05%
2022/09/02	1	62.00	0	0.00	62.00	1	3,947	0.03%
2022/09/01	3	63.10	1.2	64.92	63.70	1.8	3,891	0.05%
2022/08/26	2	62.35	0	0.00	62.30	2	3,663	0.05%
2022/08/25	0.3	62.70	0	0.00	62.90	0.3	3,658	0.01%
2022/08/24	0	0.00	2	61.70	61.70	-2	3,639	-0.05%
2022/08/23	0	0.00	0.3	62.30	62.00	-0.3	3,637	-0.01%
2022/08/18	0	0.00	0.5	65.40	65.10	-0.5	3,513	-0.01%
2022/08/17	0.4	66.70	0	0.00	66.80	0.4	3,442	0.01%
2022/08/15	0	0.00	1	65.00	65.10	-1	3,231	-0.03%
2022/08/12	7.3	64.52	7	65.39	65.50	0.3	3,121	0.01%
2022/08/10	1.3	56.68	4	57.30	58.10	-2.8	2,495	-0.11%
2022/08/09	0	0.00	1	54.50	54.60	-1	2,379	-0.04%
2022/08/08	4	53.35	0	0.00	53.60	4	2,361	0.17%
2022/08/05	0.6	54.96	0	0.00	55.10	0.6	2,345	0.02%
2022/08/04	0	0.00	5	53.72	54.40	-5	2,299	-0.22%
2022/08/02	0.3	52.70	0	0.00	53.30	0.3	2,222	0.01%
2022/07/29	0.2	54.50	0	0.00	53.80	0.2	2,164	0.01%
2022/07/26	1	56.40	0.3	56.60	56.50	0.7	1,974	0.04%
2022/07/20	0	0.00	1	53.20	53.20	-1	1,662	-0.06%
2022/07/19	15	54.60	0	0.00	53.90	15	1,644	0.91%
2022/07/18	2	55.60	2	54.55	55.00	0	1,635	0.00%
2022/07/15	0.4	52.70	0	0.00	53.30	0.4	1,522	0.02%
2022/07/14	1	50.60	0	0.00	50.70	1	1,465	0.07%
2022/07/07	0	0.00	1	48.50	49.85	-1	1,393	-0.07%
2022/07/04	0	0.00	1	47.10	47.45	-1	1,361	-0.07%
2022/06/30	1	49.75	0	0.00	50.20	1	1,309	0.08%
2022/06/29	0	0.00	2	52.90	51.50	-2	1,273	-0.16%
2022/06/28	2	55.50	3	57.33	55.70	-1	1,206	-0.08%
2022/06/27	3	57.30	0	0.00	57.30	3	1,099	0.27%
2022/06/24	2	54.10	2	52.50	52.10	0	1,023	0.00%
2022/06/14	0	0.00	1	58.70	58.70	-1	964	-0.10%
2022/05/16	0	0.00	1	55.30	56.10	-1	1,126	-0.09%
2022/05/12	0	0.00	1	54.70	54.50	-1	1,156	-0.09%
2022/05/10	0	0.00	0.7	55.10	55.10	-0.7	1,178	-0.06%
2022/05/03	2	58.70	0	0.00	57.60	2	1,259	0.16%
2022/04/22	1	60.70	0	0.00	60.70	1	1,474	0.07%
2022/04/08	1	67.20	0	0.00	67.50	1	2,437	0.04%
2022/04/01	0	0.00	1	69.50	70.10	-1	2,944	-0.03%
2022/03/30	4	71.05	0	0.00	71.10	4	3,057	0.13%
2022/03/23	1	72.50	0	0.00	72.50	1	3,469	0.03%
2022/03/22	1	72.70	0	0.00	72.70	1	3,793	0.03%
2022/02/10	4	75.60	0	0.00	75.30	4	8,734	0.05%
2022/02/09	0	0.00	1	76.60	76.30	-1	8,842	-0.01%
2022/02/08	1	75.50	0	0.00	75.20	1	8,942	0.01%
2022/01/25	1	76.70	0	0.00	73.30	1	9,716	0.01%
2022/01/18	0	0.00	1	83.80	83.00	-1	9,986	-0.01%
2022/01/14	1	84.80	0	0.00	83.60	1	10,347	0.01%
2022/01/12	1	86.60	0	0.00	85.60	1	10,330	0.01%
2022/01/11	0	0.00	2	86.20	86.10	-2	10,193	-0.02%
2022/01/06	0	0.00	1	85.00	83.60	-1	9,780	-0.01%
2022/01/04	5	85.66	0	0.00	84.60	5	9,662	0.05%
2022/01/03	6	90.15	10	88.80	87.90	-4	9,560	-0.04%
2021/12/30	0	0.00	5	91.80	92.40	-5	9,393	-0.05%
2021/12/28	11	86.71	0	0.00	85.90	11	8,933	0.12%
2021/12/27	1	84.40	2	85.50	85.20	-1	8,852	-0.01%
2021/12/24	2	83.95	1	85.00	83.80	1	8,773	0.01%
2021/12/23	1	83.80	1	85.00	84.90	0	8,733	0.00%
2021/12/22	3	83.37	0	0.00	83.30	3	8,689	0.03%
2021/12/20	1	82.90	0	0.00	82.10	1	8,570	0.01%
2021/12/17	3	84.90	130	85.84	84.00	-127	8,495	-1.49%	大賣/鉅額交易
2021/12/16	245	88.87	121	88.95	89.10	124	8,276	1.50%	大買/大賣/鉅額交易
2021/12/10	0	0.00	9	81.77	81.70	-9	7,799	-0.12%
2021/12/09	6	83.07	0	0.00	81.60	6	7,761	0.08%
2021/12/08	1	83.10	1	81.40	81.40	0	7,702	0.00%
2021/12/07	3	84.70	1	83.20	83.20	2	7,631	0.03%
2021/12/06	1	84.70	3.5	84.80	85.30	-2.5	7,499	-0.03%
2021/12/03	4	84.08	1	83.80	84.00	3	7,390	0.04%
2021/12/02	1	83.00	0	0.00	80.70	1	7,226	0.01%
2021/12/01	1	84.80	1	82.00	83.70	0	7,119	0.00%
2021/11/30	21.5	83.68	20	84.10	79.50	1.5	6,996	0.02%
2021/11/29	11	77.86	16	77.41	78.80	-5	6,863	-0.07%
2021/11/26	24	82.71	19	82.56	83.20	5	6,723	0.07%
2021/11/25	0	0.00	1	85.90	82.30	-1	6,645	-0.02%
2021/11/24	0	0.00	0.9	83.50	84.00	-0.9	6,520	-0.01%
2021/11/23	0	0.00	2.5	82.88	82.40	-2.5	6,430	-0.04%
2021/11/22	1	89.80	1	89.20	88.40	0	6,231	0.00%
2021/11/19	10	90.55	9	90.47	90.50	1	6,131	0.02%
2021/11/18	1.2	89.00	2	90.80	89.10	-0.8	5,853	-0.01%
2021/11/17	101	92.19	102	90.80	89.90	-1	5,612	-0.02%	大買/大賣/
2021/11/16	6	88.57	5	89.24	86.40	1	5,198	0.02%
2021/11/15	15	88.18	16	88.55	90.90	-1	4,581	-0.02%
2021/11/12	4	82.70	2	80.00	82.70	2	4,257	0.05%
2021/11/11	281	78.10	433	78.57	75.20	-152	3,776	-4.02%	大買/大賣/鉅額交易
2021/11/10	308	74.04	162	74.86	75.10	146	2,982	4.89%	大買/大賣/鉅額交易
2021/11/09	7	67.86	7	67.81	68.30	0	2,745	0.00%
2021/11/08	10	67.72	4	67.68	68.00	6	2,639	0.23%
2021/11/05	1	66.50	2	66.85	67.60	-1	2,524	-0.04%
2021/11/04	9	67.84	14	67.76	66.40	-5	2,414	-0.21%
2021/11/03	15.3	67.80	18	67.78	67.50	-2.7	2,274	-0.12%
2021/11/02	22	65.70	207	66.39	66.00	-185	1,957	-9.45%	大賣/鉅額交易
2021/11/01	197	63.09	4	61.15	63.10	193	1,598	12.07%	大買/鉅額交易
2021/10/28	0	0.00	2	55.20	55.10	-2	1,275	-0.16%
2021/10/27	2	54.95	0	0.00	54.80	2	1,276	0.16%
2021/10/25	5	57.30	3	56.83	56.20	2	1,257	0.16%
2021/10/22	2	60.00	2	60.20	58.20	0	1,205	0.00%
2021/10/19	0	0.00	4	54.80	54.70	-4	814	-0.49%
2021/10/18	0	0.00	8	53.80	54.40	-8	816	-0.98%
2021/10/14	9	53.50	0	0.00	53.50	9	830	1.08%
2021/10/07	1	53.80	0	0.00	53.70	1	871	0.11%
2021/09/30	1	53.80	0	0.00	54.90	1	914	0.11%
2021/09/23	0	0.00	4	54.10	54.00	-4	962	-0.42%
2021/09/16	0	0.00	6	53.90	53.80	-6	1,001	-0.60%
2021/09/15	2	53.60	0	0.00	53.30	2	1,008	0.20%
2021/09/14	1	54.00	0	0.00	53.90	1	1,008	0.10%
2021/09/13	0	0.00	2	54.20	53.90	-2	1,017	-0.20%
2021/09/10	2	53.60	0	0.00	53.40	2	1,045	0.19%
2021/09/09	2	52.50	0	0.00	52.70	2	1,084	0.18%
2021/09/07	3	54.27	0	0.00	54.10	3	1,108	0.27%
2021/09/02	3	55.00	0	0.00	54.90	3	1,261	0.24%
2021/09/01	1	55.20	0	0.00	55.30	1	1,339	0.07%
2021/08/24	0	0.00	1	54.10	54.30	-1	1,734	-0.06%
2021/08/23	0	0.00	1	54.10	54.30	-1	1,743	-0.06%
2021/08/20	1	53.80	0	0.00	53.70	1	1,752	0.06%
2021/08/17	0	0.00	1	53.80	54.20	-1	1,754	-0.06%
2021/08/10	0	0.00	6	53.92	53.80	-6	1,771	-0.34%
2021/08/09	1	54.10	0	0.00	54.20	1	1,795	0.06%
2021/08/05	1	54.70	0.1	54.95	54.70	0.9	1,862	0.05%
2021/08/04	4	54.35	0	0.00	54.30	4	1,922	0.21%
2021/07/29	1	60.70	0	0.00	60.80	1	1,901	0.05%
2021/07/27	1	62.20	0	0.00	61.90	1	1,948	0.05%
2021/07/22	0	0.00	3	61.10	61.00	-3	2,029	-0.15%
2021/07/21	0	0.00	7	60.30	60.10	-7	2,065	-0.34%
2021/07/20	0	0.00	3	60.70	60.80	-3	2,087	-0.14%
2021/07/19	3	62.10	4	62.50	61.70	-1	2,129	-0.05%
2021/07/15	0	0.00	8	60.75	60.80	-8	2,254	-0.35%
2021/07/14	5	60.24	0	0.00	60.10	5	2,307	0.22%
2021/07/13	18	60.35	13	60.58	60.10	5	2,416	0.21%
2021/07/12	1	59.80	0	0.00	59.60	1	2,440	0.04%
2021/07/09	2	59.80	0	0.00	59.60	2	2,461	0.08%
2021/07/07	1	60.30	0	0.00	59.60	1	2,652	0.04%
2021/07/06	3	60.33	0	0.00	60.30	3	2,677	0.11%
2021/07/05	6	60.40	5	61.00	60.60	1	2,758	0.04%
2021/07/02	4	60.30	0	0.00	60.10	4	2,810	0.14%
2021/06/29	0	0.00	1	60.00	60.20	-1	2,967	-0.03%
2021/06/28	1	59.90	4	60.00	59.90	-3	3,037	-0.10%
2021/06/24	2	60.80	0	0.00	60.60	2	3,189	0.06%
2021/06/23	1	60.50	0	0.00	60.60	1	3,261	0.03%
2021/06/22	0.4	60.40	0	0.00	60.40	0.4	3,334	0.01%
2021/06/21	2.6	60.24	6	60.47	60.90	-3.4	3,369	-0.10%
2021/06/18	2	61.70	2	62.00	61.60	0	3,403	0.00%
2021/06/17	2	62.30	2	62.80	62.50	0	3,423	0.00%
2021/06/16	4	61.50	4	62.70	61.50	0	3,486	0.00%
2021/06/15	2	61.70	2	61.85	61.70	0	3,571	0.00%
2021/06/11	10	63.41	14	63.24	62.00	-4	3,979	-0.10%
2021/06/10	6	63.90	4	63.35	64.60	2	4,105	0.05%
2021/06/09	9	63.58	8	64.23	63.00	1	4,101	0.02%
2021/06/08	14	63.77	12	63.93	63.10	2	4,059	0.05%
2021/06/07	4	62.00	4	61.63	62.50	0	3,957	0.00%
2021/06/04	12	62.25	12	62.08	61.60	0	3,917	0.00%
2021/06/03	2	59.40	0	0.00	60.00	2	3,850	0.05%
2021/06/02	0	0.00	4	58.60	58.80	-4	3,847	-0.10%
2021/06/01	1	57.80	0	0.00	58.30	1	3,854	0.03%
2021/05/28	1	58.20	4	58.03	57.70	-3	3,963	-0.08%
2021/05/27	3	57.80	0	0.00	58.20	3	4,074	0.07%
2021/05/26	3	57.83	0	0.00	57.70	3	4,183	0.07%
2021/05/25	0	0.00	4	57.40	57.70	-4	4,262	-0.09%
2021/05/24	2	56.15	0	0.00	56.20	2	4,467	0.04%
2021/05/21	1	56.00	0	0.00	56.10	1	4,708	0.02%
2021/05/20	1	55.50	0	0.00	55.50	1	4,991	0.02%
2021/05/18	0	0.00	2	54.00	56.20	-2	5,599	-0.04%
2021/05/17	2	52.85	1	54.20	53.00	1	6,002	0.02%
2021/05/14	1	55.80	0	0.00	55.80	1	6,128	0.02%
2021/05/04	2	58.00	0	0.00	59.30	2	6,600	0.03%
2021/05/03	0	0.00	7	60.73	60.10	-7	6,586	-0.11%
2021/04/29	0	0.00	4	61.68	61.30	-4	6,599	-0.06%
2021/04/28	1	61.60	3	62.30	61.70	-2	6,830	-0.03%
2021/04/26	0	0.00	2	61.20	61.30	-2	6,834	-0.03%
2021/04/22	0	0.00	1	61.90	59.00	-1	6,823	-0.01%
2021/04/21	0	0.00	1.2	62.91	62.50	-1.2	6,731	-0.02%
2021/04/19	0	0.00	3	62.47	62.70	-3	6,709	-0.04%
2021/04/16	0	0.00	5	59.80	59.80	-5	6,630	-0.08%
2021/04/13	4	60.03	2	59.90	58.50	2	6,655	0.03%
2021/04/09	9	59.16	0	0.00	58.80	9	6,653	0.14%
2021/04/08	10	58.40	10	59.70	59.50	0	6,822	0.00%
2021/03/26	1	54.50	0	0.00	54.70	1	7,163	0.01%
2021/03/23	3	54.60	2	55.00	54.70	1	7,012	0.01%
2021/03/18	0	0.00	4	54.70	54.60	-4	6,857	-0.06%
2021/03/17	1	55.50	8	54.74	54.80	-7	6,764	-0.10%
2021/03/16	52	53.96	50	54.00	54.00	2	6,354	0.03%
2021/03/15	0	0.00	1	48.50	49.10	-1	6,194	-0.02%
2021/03/12	0	0.00	1	48.20	48.15	-1	6,172	-0.02%
2021/03/11	1	48.10	0	0.00	48.15	1	6,198	0.02%
2021/03/10	0	0.00	4	46.95	48.00	-4	6,193	-0.06%
2021/03/09	2	45.50	0	0.00	46.20	2	6,185	0.03%
2021/03/08	0	0.00	1	47.25	46.20	-1	6,177	-0.02%
2021/03/05	2	47.20	0	0.00	47.00	2	6,169	0.03%
2021/03/04	6	47.93	0	0.00	47.65	6	6,181	0.10%
2021/03/03	0	0.00	5	47.99	48.35	-5	6,161	-0.08%
2021/03/02	2	48.18	1	48.05	48.50	1	6,083	0.02%
2021/02/26	1	46.25	1	48.00	48.00	0	5,980	0.00%
2021/02/24	6	47.81	0	0.00	46.50	6	5,856	0.10%
2021/02/23	3	49.75	0	0.00	49.15	3	5,635	0.05%
2021/02/22	22	50.51	20	50.30	51.20	2	5,412	0.04%
2021/02/19	0	0.00	2	48.70	49.00	-2	5,121	-0.04%
2021/02/18	3	50.47	19.2	48.25	50.50	-16.2	4,901	-0.33%
2021/02/17	20	43.80	5	46.94	47.30	15	4,545	0.33%
2021/02/03	0	0.00	6	40.93	41.30	-6	3,872	-0.15%
2021/01/27	0	0.00	1	40.35	39.95	-1	3,433	-0.03%
2021/01/25	1	39.90	0	0.00	40.10	1	3,363	0.03%
2021/01/22	0	0.00	5	39.66	39.45	-5	3,313	-0.15%
2021/01/21	12	39.81	4	40.46	39.60	8	3,266	0.24%
2021/01/20	1	39.15	2	39.08	39.00	-1	3,038	-0.03%
2021/01/19	1	38.30	0	0.00	38.35	1	3,057	0.03%
2021/01/15	0	0.00	1	38.30	38.30	-1	3,042	-0.03%
2021/01/14	2	38.58	1	39.20	39.30	1	3,006	0.03%
2021/01/13	1	38.35	1	38.45	38.35	0	2,981	0.00%
2021/01/11	0	0.00	1	39.10	39.20	-1	2,924	-0.03%
2021/01/07	22	38.79	22	39.04	39.55	0	2,853	0.00%
2021/01/05	1	40.00	0	0.00	39.80	1	2,753	0.04%
2021/01/04	1	40.25	10	40.28	40.40	-9	2,681	-0.34%
2020/12/31	114	41.06	112	40.60	40.55	2	2,615	0.08%	大買/大賣/
2020/12/30	57	40.12	46	40.69	40.95	11	2,367	0.46%
2020/12/29	6	38.36	3	38.75	40.20	3	2,034	0.15%
2020/12/28	0	0.00	5	37.00	37.20	-5	1,612	-0.31%
2020/12/14	1	35.50	0	0.00	35.85	1	1,505	0.07%
2020/12/11	0	0.00	2	35.80	35.50	-2	1,506	-0.13%
2020/11/06	0	0.00	1	34.75	34.80	-1	1,700	-0.06%
2020/11/02	0	0.00	1	33.80	33.90	-1	1,722	-0.06%
2020/10/27	1	34.95	0	0.00	34.15	1	1,833	0.05%
2020/10/23	0	0.00	1	34.20	34.20	-1	1,934	-0.05%
2020/10/21	0	0.00	2	34.15	33.85	-2	1,936	-0.10%
2020/09/21	0	0.00	1	34.80	34.75	-1	2,229	-0.04%
2020/09/15	1	34.85	0	0.00	34.80	1	2,211	0.05%
2020/09/14	1	34.80	0	0.00	35.00	1	2,210	0.05%
2020/09/10	0	0.00	1	35.35	35.05	-1	2,186	-0.05%
2020/09/03	4	36.93	3	36.82	36.55	1	2,150	0.05%
2020/08/28	3	36.98	0	0.00	36.50	3	1,994	0.15%
2020/08/25	0	0.00	2	36.35	36.40	-2	1,813	-0.11%
2020/08/19	2	35.35	2	35.45	35.25	0	1,713	0.00%
2020/08/17	3	36.10	0	0.00	35.95	3	1,665	0.18%
2020/08/14	2	35.80	5	35.80	36.05	-3	1,618	-0.19%
2020/08/11	5	35.10	0	0.00	34.95	5	1,570	0.32%
2020/08/06	3	36.28	0	0.00	35.85	3	1,555	0.19%
2020/07/31	6	36.10	11	35.19	35.55	-5	1,446	-0.35%
2020/06/22	5	32.07	0	0.00	32.00	5	1,116	0.45%
2020/06/18	0	0.00	0.3	31.85	32.10	-0.3	1,117	-0.02%
2020/05/04	0	0.00	1	31.25	31.20	-1	1,253	-0.08%
2020/03/20	1	28.60	0	0.00	28.70	1	965	0.10%
2020/03/12	0	0.00	1.6	31.89	31.55	-1.6	830	-0.19%
2020/03/04	0	0.00	2	35.45	35.50	-2	871	-0.23%
2020/02/18	1	37.05	0	0.00	36.85	1	836	0.12%
2020/02/17	1	37.00	0	0.00	37.00	1	836	0.12%
2019/12/16	0	0.00	1	38.80	38.80	-1	1,111	-0.09%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/12/03	0	0.00	3	39.30	39.75	-3	1,136	-0.26%
2019/12/02	5	39.92	0	0.00	39.50	5	1,133	0.44%
2019/11/29	0	0.00	1	40.65	39.95	-1	1,132	-0.09%
2019/11/07	1	38.20	0	0.00	38.00	1	1,176	0.09%
2019/11/06	1	38.60	0	0.00	38.50	1	1,173	0.09%
2019/11/05	1	39.00	0	0.00	39.00	1	1,179	0.08%
2019/10/30	1	39.05	0	0.00	39.00	1	1,194	0.08%
2019/10/14	0	0.00	1	38.00	37.70	-1	1,314	-0.08%
2019/10/07	0	0.00	2	37.50	37.55	-2	1,404	-0.14%
2019/10/03	0	0.00	4	37.40	37.30	-4	1,450	-0.28%
2019/09/18	0	0.00	2	37.85	37.80	-2	1,575	-0.13%
2019/09/03	1	39.70	1	39.70	38.70	0	1,700	0.00%
2019/08/29	0	0.00	1	37.60	37.55	-1	1,663	-0.06%
2019/08/19	0.3	38.55	0	0.00	38.55	0.3	1,867	0.02%
2019/08/13	0.5	37.80	0	0.00	37.70	0.5	1,942	0.03%
2019/08/08	0	0.00	1	37.20	37.50	-1	2,002	-0.05%
2019/07/26	1	41.55	0	0.00	41.55	1	2,292	0.04%
2019/07/24	2	41.45	0	0.00	41.60	2	2,446	0.08%
2019/07/23	1	41.40	0	0.00	41.25	1	2,455	0.04%
2019/07/19	3	42.00	0	0.00	41.80	3	2,469	0.12%
2019/07/18	0	0.00	2	42.30	41.60	-2	2,477	-0.08%
2019/07/17	0	0.00	3	43.50	43.10	-3	2,467	-0.12%
2019/07/16	0	0.00	2	47.05	47.00	-2	2,459	-0.08%
2019/07/11	0	0.00	1	46.30	46.30	-1	2,490	-0.04%
2019/07/08	2	45.88	0	0.00	46.15	2	2,442	0.08%
2019/07/05	1	45.35	0	0.00	45.80	1	2,465	0.04%
2019/07/04	1	45.25	0	0.00	45.90	1	2,481	0.04%
2019/07/03	5	45.00	0	0.00	45.05	5	2,506	0.20%
2019/06/26	0	0.00	1	42.90	43.15	-1	2,624	-0.04%
2019/06/20	1	42.50	0	0.00	42.50	1	2,955	0.03%
2019/06/06	0	0.00	1	40.25	40.10	-1	3,163	-0.03%
2019/06/05	1	40.60	0	0.00	40.40	1	3,165	0.03%
2019/06/03	1	40.00	0	40.20	40.00	1	3,163	0.03%
2019/05/31	1	40.40	0	0.00	40.50	1	3,157	0.03%
2019/05/29	0	0.00	1	39.20	39.00	-1	3,190	-0.03%
2019/05/24	2	40.15	0	0.00	39.95	2	3,202	0.06%
2019/05/22	1	39.05	0	0.00	39.30	1	3,205	0.03%
2019/05/08	0	0.00	2	41.95	42.15	-2	3,415	-0.06%
2019/05/03	2	44.85	2	44.55	44.35	0	3,378	0.00%
2019/04/19	3	50.00	3	50.13	50.00	0	3,215	0.00%
2019/04/18	1	49.55	2	49.25	48.90	-1	3,129	-0.03%
2019/04/16	1	48.80	1	48.60	48.65	0	3,079	0.00%
2019/04/12	2	48.23	1	48.20	48.05	1	3,106	0.03%
2019/04/10	3	49.50	2	49.65	49.60	1	3,052	0.03%
2019/04/09	3	49.57	1	49.70	49.70	2	3,014	0.07%
2019/04/08	0	0.00	1	49.20	49.20	-1	2,977	-0.03%
2019/04/03	3	49.45	3	49.13	48.90	0	2,951	0.00%
2019/04/02	1	49.00	1	49.10	49.10	0	2,909	0.00%
2019/04/01	1	48.75	1	48.85	48.50	0	2,871	0.00%
2019/03/29	2	48.35	1	48.75	48.60	1	2,832	0.04%
2019/03/28	1	49.70	0	0.00	48.60	1	2,799	0.04%
2019/03/27	3	47.95	0	0.00	48.50	3	2,639	0.11%
2019/03/14	0	0.00	1	45.75	46.50	-1	2,588	-0.04%
2019/03/12	1	46.20	0	0.00	46.00	1	2,561	0.04%
2019/02/26	0	0.00	1	46.60	46.50	-1	2,664	-0.04%
2019/02/25	0	0.00	1.1	47.12	46.85	-1.1	2,635	-0.04%
2019/02/18	1	45.50	0	0.00	45.35	1	2,453	0.04%
2019/02/15	0	0.00	1	45.80	45.80	-1	2,454	-0.04%
2019/02/13	2	45.88	1	46.80	46.90	1	2,460	0.04%
2019/02/12	0	0.00	2	45.23	45.30	-2	2,364	-0.08%
2019/02/11	1	46.00	1	45.75	45.70	0	2,291	0.00%
2019/01/17	1	40.65	0	0.00	40.60	1	2,002	0.05%
2019/01/08	0	0.00	1	39.60	39.30	-1	1,984	-0.05%
2019/01/03	2	38.50	0	0.00	38.45	2	2,012	0.10%
2018/12/22	1	38.55	0	0.00	38.60	1	2,222	0.04%
2018/12/12	1	41.60	1	41.65	41.85	0	2,411	0.00%
2018/12/07	2	43.40	2	42.80	43.10	0	2,552	0.00%
2018/12/06	0	0.00	2	40.23	40.90	-2	2,542	-0.08%
2018/12/03	1	41.80	0	0.00	42.00	1	2,716	0.04%
2018/11/27	2	39.83	0	0.00	39.50	2	2,960	0.07%
2018/11/22	2	41.00	0	0.00	40.15	2	3,554	0.06%
2018/10/25	0	0.00	1	44.40	44.40	-1	4,589	-0.02%
2018/10/22	0	0.00	10	48.80	49.50	-10	4,816	-0.21%
2018/10/12	1	47.20	0	0.00	47.00	1	5,025	0.02%
2018/10/11	0	0.00	2	46.58	46.40	-2	5,007	-0.04%
2018/10/05	11	49.96	0	0.00	50.50	11	4,929	0.22%
2018/10/02	0	0.00	1	53.00	52.80	-1	4,960	-0.02%
2018/09/26	1	54.10	1	53.90	52.60	0	4,858	0.00%
2018/09/20	1	57.60	0	0.00	56.50	1	4,728	0.02%
2018/09/18	3	56.30	2	57.80	55.30	1	4,714	0.02%
2018/09/17	1	55.00	8	55.76	56.30	-7	4,603	-0.15%
2018/09/14	5	53.20	0	0.00	52.90	5	4,489	0.11%
2018/09/12	2	54.60	2	55.00	55.50	0	4,369	0.00%
2018/09/11	0	0.00	5	55.10	54.40	-5	4,296	-0.12%
2018/09/06	7	54.59	3	55.10	53.50	4	4,068	0.10%
2018/09/05	1	57.00	0	0.00	56.50	1	3,991	0.03%
2018/09/04	4	57.65	5	57.54	58.20	-1	3,923	-0.03%
2018/09/03	1	54.80	0	0.00	54.30	1	3,764	0.03%
2018/08/31	3	56.63	2	57.25	57.70	1	3,706	0.03%
2018/08/28	2	53.60	0	0.00	55.00	2	3,174	0.06%
2018/08/23	1	50.50	1	50.30	50.30	0	2,884	0.00%
2018/08/21	0	0.00	2	48.00	49.60	-2	2,794	-0.07%
2018/08/20	3	48.10	0	0.00	48.00	3	2,757	0.11%
2018/08/17	0	0.00	1	51.10	49.30	-1	2,730	-0.04%
2018/08/16	0	0.00	1	50.30	49.85	-1	2,707	-0.04%
2018/08/15	1	50.70	3	50.80	50.80	-2	2,674	-0.07%
2018/08/10	0	0.00	2	49.75	49.50	-2	2,526	-0.08%
2018/08/08	0	0.00	0.2	50.30	50.60	-0.2	2,439	-0.01%
2018/08/06	3	49.87	2.6	50.46	48.70	0.4	2,275	0.02%
2018/08/02	4	50.05	4	50.55	50.00	0	2,130	0.00%
2018/07/26	0	0.00	2	44.30	45.15	-2	1,650	-0.12%
2018/07/24	2	41.20	0	0.00	41.45	2	1,425	0.14%
2018/07/19	0	0.00	1	40.10	40.15	-1	1,486	-0.07%
2018/07/11	1	41.95	0	0.00	42.15	1	1,558	0.06%
2018/07/10	0	0.00	2	41.90	42.00	-2	1,528	-0.13%
2018/07/09	2	41.20	0	0.00	42.00	2	1,544	0.13%
2018/07/04	1	41.50	0	0.00	41.15	1	1,612	0.06%
2018/06/27	0	0.00	1	42.65	42.65	-1	1,575	-0.06%
2018/06/07	1	43.00	3	42.93	42.80	-2	1,721	-0.12%
2018/05/31	0	0.00	14	40.37	41.40	-14	1,987	-0.70%
2018/05/22	10	39.10	0	0.00	39.00	10	2,489	0.40%
2018/05/17	1	39.80	1	39.20	39.20	0	2,749	0.00%
2018/05/15	0	0.00	8	38.60	38.90	-8	2,989	-0.27%
2018/05/14	4	39.05	0.6	38.95	38.85	3.4	3,242	0.11%
2018/04/30	1	39.70	0	0.00	39.65	1	3,986	0.03%
2018/04/27	0	0.00	1	39.20	39.60	-1	3,984	-0.03%
2018/04/26	1	42.10	0	0.00	41.35	1	3,953	0.03%
2018/04/19	0	0.00	1	46.30	45.80	-1	3,932	-0.03%
2018/04/18	0	0.00	2	45.30	45.35	-2	3,892	-0.05%
2018/04/12	0	0.00	2	44.68	45.40	-2	3,798	-0.05%
2018/04/03	0	0.00	1	44.00	44.05	-1	3,720	-0.03%
2018/03/31	0	0.00	1	43.30	43.20	-1	3,698	-0.03%
2018/03/28	0	0.00	3	43.30	43.70	-3	3,686	-0.08%
2018/03/27	3	43.60	17	43.84	43.65	-14	3,675	-0.38%
2018/03/23	2	42.50	0	0.00	42.40	2	3,627	0.06%
2018/03/22	3	43.90	15	43.63	43.50	-12	3,600	-0.33%
2018/03/21	15	44.41	0	0.00	44.10	15	3,578	0.42%
2018/03/19	0	0.00	1	45.00	44.75	-1	3,576	-0.03%
2018/03/14	0	0.00	2	45.30	45.05	-2	3,476	-0.06%
2018/03/12	0	0.00	10	43.55	43.55	-10	3,354	-0.30%
2018/03/08	8	44.99	0	0.00	44.50	8	3,254	0.25%
2018/03/07	1	45.50	4	45.88	45.95	-3	3,155	-0.10%
2018/03/06	2	43.65	13	44.06	43.90	-11	3,008	-0.37%
2018/03/05	5	43.22	0	0.00	43.50	5	2,986	0.17%
2018/03/02	5	43.05	0	0.00	42.85	5	2,944	0.17%
2018/03/01	2	44.40	0	0.00	44.20	2	2,883	0.07%
2018/02/27	0	0.00	3	45.25	44.85	-3	2,831	-0.11%
2018/02/23	0	0.00	1	42.90	42.55	-1	2,495	-0.04%
2018/02/22	1	42.15	5	42.72	42.20	-4	2,445	-0.16%
2018/02/21	3	42.05	13	41.95	41.95	-10	2,388	-0.42%
2018/02/09	0	0.00	2	41.50	42.20	-2	2,255	-0.09%
2018/02/08	3	41.60	30	41.80	42.35	-27	2,122	-1.27%
2018/02/07	41	42.33	0	0.00	41.35	41	2,024	2.02%
2018/02/06	2	43.35	1	43.55	40.50	1	1,883	0.05%
2018/02/05	3	42.83	3	43.60	43.70	0	1,626	0.00%
2018/02/02	30	40.95	0	0.00	41.90	30	1,332	2.25%
2018/02/01	0	0.00	11	38.66	38.90	-11	1,128	-0.97%