千附 (8383)-凱基-新豐券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
41.90
漲跌
▲0.40
漲幅
+0.96%
成交量
359張
產業
上櫃其他電子類股
267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

千附 (8383)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/06/03	0	0.00	1	42.25	42.40	-1	960	-0.10%
2024/05/28	1	41.85	0	0.00	42.00	1	1,019	0.10%
2024/05/22	0	0.00	2	41.00	41.15	-2	1,069	-0.19%
2024/05/15	0	0.00	1	40.80	40.60	-1	1,060	-0.09%
2024/05/14	1	41.05	1	41.20	40.60	0	1,056	0.00%
2024/05/07	0	0.00	1	39.30	39.60	-1	1,035	-0.10%
2024/04/30	1	40.65	0	0.00	40.30	1	1,001	0.10%
2024/04/26	2	40.60	1	41.10	40.60	1	985	0.10%
2024/04/25	1	41.50	0	0.00	41.35	1	972	0.10%
2024/04/23	0	0.00	1	41.85	41.45	-1	945	-0.11%
2024/04/22	1	40.85	4	41.16	40.75	-3	918	-0.33%
2024/04/19	7	43.59	4	43.33	42.25	3	883	0.34%
2024/04/18	3	44.60	4	43.58	43.65	-1	766	-0.13%
2024/04/17	7	41.49	0	0.00	41.80	7	600	1.17%
2024/04/11	0	0.00	1	41.45	41.45	-1	556	-0.18%
2024/04/10	1	42.55	7	42.47	41.80	-6	546	-1.10%
2024/03/29	1	40.80	0	0.00	40.95	1	445	0.22%
2024/03/28	3	41.22	0	0.00	41.00	3	439	0.68%
2024/03/27	0	0.00	3	41.80	41.80	-3	426	-0.70%
2024/03/26	0	0.00	2	41.55	41.10	-2	395	-0.51%
2024/03/25	2	41.25	0	0.00	40.80	2	381	0.52%
2024/03/22	0	0.00	3	41.40	40.50	-3	374	-0.80%
2024/03/21	3	40.75	0	0.00	40.70	3	368	0.81%
2024/03/19	1	40.60	0	0.00	40.50	1	356	0.28%
2024/03/18	4	40.04	4	40.30	40.45	0	350	0.00%
2024/03/11	0	0.00	2	39.20	39.55	-2	335	-0.60%
2024/03/08	1	39.35	0	0.00	39.30	1	333	0.30%
2024/03/07	1	39.95	0	0.00	39.95	1	325	0.31%
2024/03/05	2	40.65	0	0.00	40.50	2	312	0.64%
2024/03/04	2	42.85	1	42.80	41.70	1	300	0.33%
2024/02/29	2	41.10	0	0.00	41.30	2	223	0.90%
2023/07/17	1	38.90	0	0.00	38.95	1	627	0.16%
2023/07/14	0	0.00	2	39.30	39.05	-2	648	-0.31%
2023/07/13	1	39.00	0	0.00	39.05	1	704	0.14%
2023/07/10	1	41.50	0	0.00	41.45	1	1,145	0.09%
2023/07/07	1	41.75	0	0.00	41.75	1	1,181	0.08%
2023/07/06	1	41.90	0	0.00	41.95	1	1,194	0.08%
2023/07/04	0	0.00	0	42.18	42.20	0	1,383	0.00%
2023/06/13	0	0.00	0.1	40.75	40.95	-0.1	1,617	-0.01%
2023/05/24	2	42.55	0	0.00	42.30	2	2,011	0.10%
2023/05/09	1	42.45	0	0.00	42.40	1	2,269	0.04%
2023/04/26	0	0.00	2	44.53	44.90	-2	2,141	-0.09%
2023/04/25	7	45.91	5	44.75	44.65	2	2,103	0.10%
2023/04/19	0	0.00	1	45.20	45.35	-1	1,961	-0.05%
2023/04/18	0	0.00	2.3	46.58	45.80	-2.3	1,936	-0.12%
2023/04/14	4	46.80	6	46.41	46.00	-2	1,788	-0.11%
2023/04/13	11	46.34	9	46.73	47.35	2	1,633	0.12%
2023/04/10	4	45.48	4	44.83	44.70	0	1,349	0.00%
2023/04/07	1	45.40	1	44.90	44.90	0	1,288	0.00%
2023/03/28	0	43.95	0	0.00	42.65	0	1,062	0.00%
2023/03/27	0	0.00	2	43.90	44.05	-2	1,047	-0.19%
2023/03/23	2	44.35	0	0.00	43.75	2	1,011	0.20%
2023/03/20	1	44.90	1	44.35	44.10	0	942	0.00%
2023/03/09	5	45.20	3	44.58	43.85	2	833	0.24%
2023/03/07	2	44.60	0	0.00	44.50	2	779	0.26%
2023/03/03	0	43.90	0	0.00	43.55	0	745	0.00%
2023/03/02	2	43.10	2	43.65	43.30	0	772	0.00%
2023/02/24	0	0.00	2	43.05	43.45	-2	750	-0.27%
2023/02/21	0	0.00	2	43.13	43.15	-2	546	-0.37%
2023/02/20	1	44.45	8	44.05	44.05	-7	480	-1.46%
2023/02/17	0	0.00	1	41.10	40.95	-1	342	-0.29%
2023/02/13	0	0.00	1	40.35	40.20	-1	288	-0.35%
2023/02/08	1	39.40	0	0.00	39.35	1	230	0.43%
2023/01/17	0.3	38.75	0	0.00	38.65	0.3	225	0.11%
2023/01/10	2	38.35	0	0.00	38.45	2	224	0.89%
2022/12/05	1	39.15	0	0.00	39.25	1	230	0.43%
2022/09/08	1	37.45	0	0.00	38.00	1	150	0.66%
2022/07/25	1	38.70	0	0.00	38.80	1	309	0.32%
2022/07/22	0	38.40	0	0.00	38.50	0	316	0.00%
2022/07/07	0	37.00	0	0.00	36.85	0	364	0.00%
2022/05/12	4	39.65	0	0.00	39.60	4	506	0.79%
2022/05/05	1	42.85	1	42.35	42.90	0	437	0.00%
2022/04/13	1	40.20	0	0.00	40.50	1	340	0.29%
2022/04/08	0	0.00	0	40.20	40.30	0	363	0.00%
2022/04/07	4	40.43	0	0.00	40.30	4	370	1.08%
2022/04/06	2	40.75	0	0.00	40.80	2	369	0.54%
2022/03/17	0	0.00	1	40.10	40.10	-1	337	-0.30%
2022/03/15	4	39.36	0	0.00	39.40	4	328	1.22%
2022/03/14	1	39.35	0	0.00	39.35	1	323	0.31%
2022/03/10	1	39.65	2	39.63	39.80	-1	307	-0.33%
2022/02/18	2	41.18	0	0.00	41.20	2	227	0.88%
2022/01/11	1	40.80	0	0.00	40.25	1	260	0.38%
2021/12/30	0	0.00	10	41.60	41.20	-10	232	-4.30%
2021/12/22	0	0.00	1	40.25	40.30	-1	234	-0.43%
2021/12/17	1	40.10	0	0.00	40.20	1	259	0.38%
2021/12/03	0	40.60	0	0.00	40.25	0	260	0.00%
2021/12/02	0	0.00	2	40.28	40.30	-2	259	-0.77%
2021/11/12	0	0.00	1	41.15	41.00	-1	237	-0.42%
2021/10/26	0	0.00	5	40.46	40.40	-5	207	-2.41%
2021/10/13	6	40.14	0	0.00	40.10	6	269	2.23%
2021/09/23	1	39.50	0	0.00	39.55	1	283	0.35%
2021/08/06	5	39.00	0	0.00	39.05	5	545	0.92%
2021/07/30	0	0.00	1	39.25	39.20	-1	622	-0.16%
2021/07/27	3	41.90	0	0.00	42.00	3	640	0.47%
2021/07/06	3	41.65	0	0.00	41.60	3	951	0.32%
2021/07/01	10	42.15	0	0.00	41.95	10	1,079	0.93%
2021/06/16	0	0.00	6	41.38	41.10	-6	1,597	-0.38%
2021/06/15	0	0.00	1	41.15	41.10	-1	1,627	-0.06%
2021/06/02	1	41.40	0	0.00	40.95	1	2,125	0.05%
2021/05/28	0	0.00	1	41.00	41.10	-1	2,249	-0.04%
2021/05/27	0	0.00	1	41.00	40.95	-1	2,324	-0.04%
2021/05/20	1	42.10	0	0.00	40.90	1	2,983	0.03%
2021/05/18	0	0.00	1	39.20	40.05	-1	2,940	-0.03%
2021/05/17	1	38.00	0	0.00	37.45	1	2,923	0.03%
2021/05/14	0	0.00	0.4	39.76	39.30	-0.4	2,901	-0.01%
2021/05/12	3	39.33	2	38.98	39.90	1	2,878	0.03%
2021/05/11	3	41.95	0	0.00	40.85	3	2,857	0.10%
2021/05/05	0	0.00	3	40.80	40.75	-3	2,831	-0.11%
2021/05/04	0	0.00	2	39.90	40.60	-2	2,827	-0.07%
2021/04/29	1	42.45	0	0.00	42.35	1	2,789	0.04%
2021/04/28	0	0.00	2	42.40	42.40	-2	2,786	-0.07%
2021/04/27	1	42.65	0	0.00	42.65	1	2,779	0.04%
2021/04/26	2	43.10	2	43.05	43.10	0	2,768	0.00%
2021/04/19	0	0.00	2	43.90	43.95	-2	2,718	-0.07%
2021/04/16	3	44.33	0	0.00	44.40	3	2,698	0.11%
2021/04/13	1	44.90	0	0.00	44.00	1	2,638	0.04%
2021/04/12	1	45.90	1	46.30	46.25	0	2,577	0.00%
2021/04/09	0	0.00	13	44.37	44.25	-13	2,525	-0.51%
2021/04/07	0	0.00	1	46.85	46.55	-1	2,449	-0.04%
2021/04/06	0.4	46.75	0	0.00	46.65	0.4	2,412	0.01%
2021/03/31	0	0.00	2	46.35	46.30	-2	2,340	-0.09%
2021/03/30	2	46.65	1	47.50	46.55	1	2,302	0.04%
2021/03/29	4	46.75	0	0.00	46.85	4	2,248	0.18%
2021/03/26	12	46.21	1	46.00	46.15	11	2,198	0.50%
2021/03/25	1	46.05	1	45.80	45.60	0	2,169	0.00%
2021/03/24	0	0.00	4	44.78	44.70	-4	2,058	-0.19%
2021/03/23	0	0.00	5	44.86	45.00	-5	2,057	-0.24%
2021/03/19	8	46.68	1	45.80	45.80	7	1,997	0.35%
2021/03/17	5	46.33	5	46.21	46.05	0	1,874	0.00%
2021/03/15	0	0.00	6	45.66	45.55	-6	1,798	-0.33%
2021/03/12	0	0.00	8	45.21	44.95	-8	1,767	-0.45%
2021/03/10	3	44.30	2	44.28	44.30	1	1,703	0.06%
2021/03/09	6	46.75	16	46.66	45.05	-10	1,660	-0.60%
2021/03/08	1	43.65	0	0.00	43.75	1	1,454	0.07%
2021/03/04	10	44.56	2	44.35	43.75	8	1,440	0.56%
2021/02/26	4	45.76	7	46.44	45.35	-3	1,282	-0.23%
2021/02/25	11	45.95	5	44.74	44.70	6	1,114	0.54%
2021/02/24	10	46.01	23	45.97	46.60	-13	968	-1.34%
2021/02/22	27	43.94	5	43.85	43.70	22	722	3.04%
2021/02/19	4	41.30	0	0.00	41.30	4	627	0.64%
2021/01/14	0	0.00	2	39.65	39.85	-2	822	-0.24%
2021/01/05	0	0.00	2	40.60	40.55	-2	1,642	-0.12%
2020/12/31	2	40.70	0	0.00	40.70	2	1,723	0.12%
2020/12/03	2	41.00	0	0.00	40.75	2	1,689	0.12%
2020/12/02	0	0.00	25	41.40	41.30	-25	1,673	-1.49%
2020/10/30	5	40.05	2	40.10	39.80	3	1,522	0.20%
2020/10/29	20	40.40	0	0.00	40.60	20	1,522	1.31%
2020/10/28	15	41.00	16	40.87	41.10	-1	1,524	-0.07%
2020/10/26	0	0.00	21	42.43	41.50	-21	1,494	-1.41%
2020/10/22	20	41.08	0	0.00	41.20	20	1,431	1.40%
2020/10/21	1	42.70	2	41.78	41.95	-1	1,413	-0.07%
2020/10/20	2	44.35	2	44.48	42.80	0	1,370	0.00%
2020/10/19	1	44.85	20	43.60	43.60	-19	1,284	-1.48%
2020/10/16	3	44.20	6	45.08	45.75	-3	1,042	-0.29%
2020/10/12	6	40.55	0	0.00	40.65	6	606	0.99%
2020/09/24	1	39.30	0	0.00	38.80	1	569	0.18%
2020/09/23	10	39.40	0	0.00	39.30	10	563	1.77%
2020/09/21	10	40.25	0	0.00	40.10	10	555	1.80%
2020/09/14	0	0.00	1	40.30	40.20	-1	524	-0.19%
2020/09/08	0	0.00	1	38.40	38.30	-1	486	-0.21%
2020/09/03	5	38.80	0	0.00	38.60	5	498	1.00%
2020/09/02	2	38.38	2	38.60	38.70	0	502	0.00%
2020/08/17	1	37.45	0	0.00	37.60	1	586	0.17%
2020/07/28	1	38.80	0	0.00	38.70	1	549	0.18%
2020/07/21	0	0.00	5	40.45	40.50	-5	504	-0.99%
2020/05/21	0	0.00	1	35.85	36.10	-1	348	-0.29%
2020/05/19	0	0.00	1	35.15	35.15	-1	336	-0.30%
2020/05/12	1	35.40	0	0.00	35.25	1	323	0.31%
2020/05/06	2	35.00	2	35.20	35.15	0	317	0.00%
2020/04/29	1	34.40	1	34.50	34.35	0	307	0.00%
2020/04/28	5	34.00	0	0.00	34.30	5	304	1.64%
2020/04/21	1	32.00	0	0.00	32.05	1	303	0.33%
2020/03/19	0	27.00	0	0.00	27.00	0	274	0.00%
2020/03/16	0	31.10	0	0.00	30.95	0	260	0.00%
2020/02/13	0	0.00	1	35.55	35.30	-1	208	-0.48%
2020/02/11	1	34.70	0	0.00	34.20	1	203	0.49%
2020/01/30	0	0.00	3	34.75	33.75	-3	209	-1.43%
2019/12/20	0.1	36.60	0	0.00	36.65	0.1	184	0.03%
2019/12/18	3	36.35	0	0.00	36.50	3	184	1.63%
2019/12/05	0	0.00	2	36.40	36.40	-2	180	-1.11%
2019/11/05	0	0.00	1	37.45	37.35	-1	238	-0.42%
2019/10/07	0	0.00	2	36.00	36.00	-2	401	-0.50%
2019/10/04	0	0.00	3	36.15	36.10	-3	407	-0.74%
2019/10/02	0	0.00	2	36.10	36.20	-2	442	-0.45%
2019/09/19	0	0.00	10	36.17	36.10	-10	574	-1.74%
2019/09/17	0	0.00	7	35.80	35.85	-7	584	-1.20%
2019/09/11	4	35.88	0	0.00	35.95	4	593	0.67%
2019/09/10	4	36.23	0	0.00	35.95	4	595	0.67%
2019/09/03	0	0.00	3	36.40	36.40	-3	601	-0.50%
2019/08/23	3	36.10	0	0.00	36.35	3	623	0.48%
2019/08/22	3	36.25	3	36.15	36.10	0	622	0.00%
2019/08/21	4	36.40	0	0.00	36.25	4	616	0.65%
2019/08/16	1	36.35	1	36.35	36.35	0	609	0.00%
2019/08/15	0	0.00	1	36.25	36.15	-1	608	-0.16%
2019/08/12	0	0.00	1	37.90	37.85	-1	595	-0.17%
2019/08/08	2	38.05	0	0.00	38.30	2	597	0.33%
2019/08/06	3	37.88	3	36.90	37.75	0	606	0.00%
2019/08/05	1	41.25	0	0.00	41.00	1	597	0.17%
2019/07/23	3	44.50	0	0.00	44.40	3	514	0.58%
2019/07/19	1	43.60	0	0.00	43.45	1	495	0.20%
2019/07/17	0	0.00	2	42.95	43.00	-2	478	-0.42%
2019/07/12	2	42.95	0	0.00	42.95	2	473	0.42%
2019/07/02	0	0.00	4	42.88	43.30	-4	434	-0.92%
2019/06/28	1	41.80	0	0.00	41.95	1	422	0.24%
2019/06/27	0	0.00	13	41.02	42.10	-13	400	-3.24%
2019/06/26	0	0.00	18	40.49	40.50	-18	367	-4.89%
2019/06/25	0	0.00	1	40.60	40.40	-1	365	-0.27%
2019/06/21	2	40.18	0	0.00	40.30	2	359	0.56%
2019/06/20	5	40.19	0	0.00	40.25	5	361	1.38%
2019/06/19	2	40.15	0	0.00	40.15	2	362	0.55%
2019/06/18	6	40.14	0	0.00	40.10	6	367	1.63%
2019/06/14	1	40.35	0	0.00	40.35	1	369	0.27%
2019/06/12	1	39.95	0	0.00	40.00	1	365	0.27%
2019/06/11	2	39.95	0	0.00	40.05	2	376	0.53%
2019/06/10	3	40.27	0	0.00	40.15	3	372	0.81%
2019/05/29	1	39.50	0	0.00	39.50	1	407	0.25%
2019/05/24	0	0.00	2	39.55	39.30	-2	424	-0.47%
2019/05/23	0	0.00	3	39.43	39.35	-3	428	-0.70%
2019/05/22	0	0.00	20	39.69	39.65	-20	434	-4.60%
2019/05/17	0	0.00	2	39.85	39.50	-2	442	-0.45%
2019/05/16	1	40.05	0	0.00	39.90	1	450	0.22%
2019/05/09	1	40.30	0	0.00	40.00	1	461	0.22%
2019/05/06	3	39.50	0	0.00	39.35	3	458	0.65%
2019/04/26	1	39.70	0	0.00	39.70	1	476	0.21%
2019/04/23	4	39.74	0	0.00	40.00	4	486	0.82%
2019/04/22	8	39.99	0	0.00	39.90	8	488	1.64%
2019/04/19	17	39.88	0	0.00	39.90	17	494	3.44%
2019/04/18	2	40.05	0	0.00	39.90	2	502	0.40%
2019/04/17	1	39.60	3	40.05	40.05	-2	530	-0.38%
2019/04/16	0	0.00	2	39.60	39.70	-2	525	-0.38%
2019/04/15	1	40.10	3	40.00	39.80	-2	522	-0.38%
2019/04/12	7	40.28	0	0.00	40.00	7	521	1.34%
2019/04/01	1	39.00	0	0.00	38.95	1	470	0.21%
2019/03/27	0	0.00	5	39.10	39.10	-5	480	-1.04%
2019/03/18	0	0.00	1	38.55	38.60	-1	466	-0.21%
2019/03/11	0	0.00	3	39.63	39.45	-3	447	-0.67%
2019/03/07	1	39.45	0	0.00	39.00	1	450	0.22%
2019/03/06	0	0.00	5	40.19	39.85	-5	445	-1.12%
2019/03/05	0	0.00	2	39.65	39.85	-2	433	-0.46%
2019/02/27	0	0.00	4	38.10	38.15	-4	407	-0.98%
2019/02/25	5	38.64	0	0.00	38.70	5	394	1.27%
2019/02/20	2	38.45	0	0.00	38.45	2	384	0.52%
2019/02/19	8	38.56	1	38.60	38.55	7	383	1.83%
2019/02/15	0	0.00	1	38.45	38.85	-1	375	-0.27%
2019/02/12	2	38.05	0	0.00	38.45	2	355	0.56%
2019/01/22	0	0.00	22	35.60	35.95	-22	355	-6.18%
2019/01/21	0	0.00	1	34.80	34.80	-1	342	-0.29%
2019/01/15	0	0.00	1	34.75	34.60	-1	333	-0.30%
2019/01/10	8	34.41	8	34.60	34.80	0	316	0.00%
2019/01/09	25	34.82	0	0.00	34.75	25	308	8.12%
2018/12/19	0	0.00	1	34.30	34.35	-1	310	-0.32%
2018/12/11	0	0.00	1	33.10	33.15	-1	302	-0.33%
2018/12/04	1	33.60	0	0.00	33.60	1	312	0.32%
2018/11/05	0	0.00	0.2	31.85	31.70	-0.2	331	-0.07%
2018/11/02	0	0.00	1	31.95	31.60	-1	333	-0.30%
2018/11/01	1	31.05	0	0.00	31.55	1	337	0.30%
2018/10/29	1	33.90	0	0.00	33.40	1	332	0.30%
2018/10/25	0	0.00	3	33.98	34.00	-3	328	-0.91%
2018/10/23	1	35.60	0	0.00	35.60	1	329	0.30%
2018/10/17	1	36.25	1	36.45	36.30	0	334	0.00%
2018/10/16	2	36.13	1	36.10	36.05	1	333	0.30%
2018/10/12	1	35.40	3	35.50	35.95	-2	333	-0.60%
2018/08/06	1	42.60	0	0.00	42.60	1	534	0.19%
2018/07/31	0	0.00	1	42.75	42.80	-1	583	-0.17%
2018/07/24	0	0.00	1	42.00	42.05	-1	600	-0.17%
2018/07/17	1	41.90	0	0.00	41.95	1	622	0.16%
2018/07/11	1	40.30	0	0.00	41.00	1	630	0.16%
2018/07/05	1	40.70	1	40.60	40.50	0	639	0.00%
2018/07/02	0	0.00	1	41.90	41.85	-1	650	-0.15%
2018/06/12	0	0.00	1	44.25	44.40	-1	678	-0.15%
2018/06/06	0	0.00	3	45.70	45.40	-3	665	-0.45%
2018/06/05	0	0.00	1	45.90	45.80	-1	657	-0.15%
2018/06/01	0	0.00	5	45.20	45.30	-5	645	-0.77%
2018/05/31	5	45.95	1	45.75	45.65	4	638	0.63%
2018/05/25	2	45.10	2	45.28	44.90	0	569	0.00%
2018/05/24	5	44.58	2	44.60	44.35	3	539	0.56%
2018/05/21	0	0.00	2	42.70	42.65	-2	489	-0.41%
2018/05/18	0	0.00	1	41.75	42.00	-1	485	-0.21%
2018/05/17	0	0.00	1	41.50	41.65	-1	494	-0.20%
2018/05/16	1	41.30	5	41.18	41.45	-4	497	-0.80%
2018/05/15	2	40.20	2	40.80	40.35	0	504	0.00%
2018/05/14	2	40.48	2	40.90	40.05	0	537	0.00%
2018/05/11	5	41.27	24	41.24	41.00	-19	526	-3.61%
2018/05/10	2	41.88	0	0.00	41.95	2	509	0.39%
2018/05/09	2	42.38	2	42.50	42.15	0	503	0.00%
2018/05/08	8	44.66	0	0.00	44.60	8	486	1.64%
2018/05/07	18	44.83	0	0.00	45.00	18	502	3.58%
2018/05/03	0	0.00	1	43.95	43.80	-1	510	-0.20%
2018/05/02	0	0.00	1	43.80	43.75	-1	516	-0.19%
2018/04/30	1	42.85	0	0.00	42.90	1	516	0.19%
2018/04/25	1	43.00	0	0.00	43.00	1	563	0.18%
2018/04/24	2	42.70	0	0.00	42.80	2	581	0.34%
2018/04/16	0	0.00	19	44.61	44.50	-19	756	-2.51%
2018/04/13	0	0.00	3	45.20	45.20	-3	781	-0.38%
2018/04/09	2	46.05	0	0.00	46.05	2	929	0.22%
2018/04/03	0	0.00	6	45.97	45.85	-6	937	-0.64%
2018/03/31	19	45.60	22	45.82	45.90	-3	943	-0.32%
2018/03/29	2	45.00	0	0.00	44.95	2	957	0.21%
2018/03/28	2	45.10	0	0.00	45.15	2	961	0.21%
2018/03/26	3	44.90	0	0.00	45.10	3	985	0.30%
2018/03/22	2	45.68	0	0.00	45.50	2	1,017	0.20%
2018/03/21	2	45.55	0	0.00	45.70	2	1,034	0.19%
2018/03/14	0	0.00	1	45.30	45.20	-1	1,137	-0.09%
2018/03/13	0	0.00	2	45.50	45.50	-2	1,146	-0.17%
2018/03/09	4	46.03	0	0.00	45.75	4	1,166	0.34%
2018/03/08	2	46.15	4	46.23	46.30	-2	1,162	-0.17%
2018/03/07	1	45.35	1	45.70	45.45	0	1,155	0.00%
2018/03/06	1	45.00	0	0.00	45.00	1	1,151	0.09%
2018/03/01	1	44.80	1	44.65	44.65	0	1,155	0.00%
2018/02/26	2	44.53	0	0.00	44.85	2	1,156	0.17%
2018/02/22	5	44.17	0	0.00	44.20	5	1,153	0.43%
2018/02/21	2	44.35	0	0.00	44.45	2	1,149	0.17%
2018/02/08	15	44.00	0	0.00	43.90	15	1,127	1.33%
2018/02/07	3	44.25	4	44.30	44.25	-1	1,122	-0.09%
2018/02/06	7	43.35	0	0.00	43.40	7	1,109	0.63%
2018/01/23	1	49.40	0	0.00	48.95	1	1,126	0.09%
2018/01/18	1	50.70	0	0.00	50.30	1	1,100	0.09%
2018/01/17	4	50.85	0	0.00	50.80	4	1,094	0.37%
2018/01/12	0	0.00	1	52.60	52.20	-1	1,091	-0.09%
2018/01/11	6	52.23	2	52.30	51.40	4	1,060	0.38%
2018/01/08	0	0.00	1	51.50	51.80	-1	972	-0.10%
2018/01/03	0	0.00	2	51.40	50.70	-2	907	-0.22%