光聖 (6442)-台灣摩根士丹利券商分點個股進出

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

光聖

(6442)

可現股當沖

股價
509.0
漲跌
▲12.0
漲幅
+2.41%
成交量
3,839張
產業
上市通信網路類股
115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

光聖 (6442)籌碼相關－台灣摩根士丹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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹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
2024/11/21	14	507.36	0	0.00	509.00	14	5,656	0.25%
2024/11/20	18	510.17	1	497.00	497.00	17	5,684	0.30%
2024/11/19	14	503.75	0	0.00	521.00	14	5,696	0.25%
2024/11/18	31	492.79	0	0.00	475.00	31	5,769	0.54%
2024/11/15	17	508.94	0	0.00	508.00	17	5,823	0.29%
2024/11/14	53	522.55	0	0.00	515.00	53	5,926	0.89%
2024/11/13	41	518.34	0	0.00	510.00	41	6,016	0.68%
2024/11/12	1	533.00	0	0.00	533.00	1	6,092	0.02%
2024/11/11	21	532.10	0	0.00	534.00	21	6,198	0.34%
2024/11/08	3	516.67	0.9	520.54	523.00	2.1	6,287	0.03%
2024/11/07	1	523.00	0	0.00	523.00	1	6,383	0.02%
2024/11/06	2	512.50	0	0.00	510.00	2	6,441	0.03%
2024/11/05	37	522.05	13	527.46	525.00	24	6,502	0.37%
2024/11/04	4	504.75	12	511.92	520.00	-8	6,412	-0.12%
2024/11/01	5	485.80	13	491.46	491.50	-8	6,243	-0.13%
2024/10/30	0	0.00	27	475.78	469.50	-27	6,099	-0.44%
2024/10/28	6	483.42	0	0.00	454.00	6	5,822	0.10%
2024/10/25	18	485.14	3	490.17	485.00	15	5,698	0.26%
2024/10/23	0	0.00	3	520.00	522.00	-3	5,425	-0.06%
2024/10/22	0	0.00	1	469.00	493.50	-1	5,241	-0.02%
2024/10/21	0	0.00	14	464.43	461.00	-14	5,069	-0.28%
2024/10/18	16	437.84	0	0.00	440.50	16	4,965	0.32%
2024/10/17	1.1	460.15	6	435.08	432.00	-4.9	4,894	-0.10%
2024/10/16	6	459.08	0	0.00	459.50	6	4,926	0.12%
2024/10/15	2	465.00	5	470.40	457.00	-3	4,880	-0.06%
2024/10/14	0	0.00	15	450.30	464.50	-15	4,684	-0.32%
2024/10/11	7	442.36	1	426.00	422.50	6	4,632	0.13%
2024/10/09	62	408.58	10	407.40	412.50	52	4,520	1.15%
2024/10/08	10	393.40	1	385.50	392.50	9	4,390	0.21%
2024/10/07	0	0.00	1	362.50	397.00	-1	4,392	-0.02%
2024/10/04	22	360.93	3	360.67	361.00	19	4,393	0.43%
2024/10/01	1	373.00	6	372.08	369.00	-5	4,447	-0.11%
2024/09/30	0	0.00	21.7	373.65	374.00	-21.7	4,474	-0.48%
2024/09/27	3	376.67	3	384.50	375.00	0	4,531	0.00%
2024/09/26	1	361.50	4	381.75	381.50	-3	4,495	-0.07%
2024/09/25	4	370.25	2	371.00	367.50	2	4,540	0.04%
2024/09/24	0	0.00	3	375.67	367.00	-3	4,572	-0.07%
2024/09/23	2	367.50	33	370.94	371.50	-31	4,487	-0.69%
2024/09/20	1,910	367.19	70	367.41	367.50	1,840	4,450	41.34%	大買/鉅額交易
2024/09/19	0	0.00	21	363.29	369.00	-21	4,353	-0.48%
2024/09/18	2	361.25	4	361.50	360.50	-2	4,276	-0.05%
2024/09/16	9	344.89	1	348.00	348.00	8	4,154	0.19%
2024/09/13	3	343.00	0	0.00	337.00	3	4,106	0.07%
2024/09/12	6	354.83	0	0.00	354.00	6	4,058	0.15%
2024/09/11	31	335.16	3	333.67	334.50	28	4,000	0.70%
2024/09/10	60	341.73	0	0.00	343.00	60	3,921	1.53%
2024/09/09	0	0.00	1	361.00	361.50	-1	3,833	-0.03%
2024/09/06	0	0.00	1	371.00	372.00	-1	3,799	-0.03%
2024/09/05	0	0.00	1	369.00	367.50	-1	3,763	-0.03%
2024/08/30	1	410.00	895	424.74	408.00	-894	4,099	-21.81%	大賣/鉅額交易
2024/08/29	0	0.00	194	450.08	449.50	-194	3,970	-4.89%	大賣/鉅額交易
2024/08/28	0	0.00	102	456.65	451.00	-102	3,881	-2.63%	大賣/鉅額交易
2024/08/27	0	0.00	12	451.96	454.50	-12	3,752	-0.32%
2024/08/26	0	0.00	141	446.24	442.00	-141	3,645	-3.87%	大賣/鉅額交易
2024/08/22	1	419.00	0	0.00	419.00	1	3,377	0.03%
2024/08/21	1	436.50	4.1	436.99	437.50	-3.1	3,293	-0.09%
2024/08/19	1	407.50	0	0.00	405.00	1	3,107	0.03%
2024/08/16	0	0.00	4	412.00	400.00	-4	3,049	-0.13%
2024/08/15	0	0.00	5	395.20	402.00	-5	2,950	-0.17%
2024/07/26	0.5	430.00	0	0.00	430.00	0.5	4,249	0.01%
2024/07/23	9	433.50	0	0.00	433.50	9	4,293	0.21%
2024/07/22	4	481.50	0	0.00	481.50	4	4,434	0.09%
2024/07/09	0	0.00	1	395.50	393.00	-1	4,167	-0.02%
2024/07/08	0	0.00	5	404.70	395.00	-5	4,119	-0.12%
2024/07/05	0	0.00	10	425.80	438.50	-10	4,086	-0.24%
2024/07/04	0	0.00	1	394.00	399.00	-1	4,082	-0.02%
2024/07/03	0	0.00	7	353.14	363.00	-7	4,114	-0.17%
2024/07/02	18	352.58	12	359.88	350.00	6	4,119	0.15%
2024/07/01	0	0.00	11	336.68	365.00	-11	4,098	-0.27%
2024/06/27	0	0.00	8	337.44	340.00	-8	4,039	-0.20%
2024/06/13	2	257.50	0	0.00	257.50	2	4,675	0.04%
2024/06/12	3	256.00	0	0.00	256.00	3	4,786	0.06%
2024/06/07	0	0.00	5	246.50	246.50	-5	4,680	-0.11%
2024/06/06	5	209.00	0	0.00	230.00	5	4,413	0.11%
2024/05/21	12	180.75	5	180.80	181.00	7	4,696	0.15%
2024/05/20	14	180.46	0	0.00	180.50	14	4,849	0.29%
2024/05/17	25	178.84	0	0.00	178.00	25	5,006	0.50%
2024/05/16	5	174.90	0	0.00	180.00	5	5,164	0.10%
2024/05/15	2	176.00	0	0.00	176.00	2	5,226	0.04%
2024/05/10	6	169.50	0	0.00	169.50	6	5,487	0.11%
2024/05/09	71	166.47	0	0.00	166.00	71	5,659	1.25%
2024/05/08	74	171.46	1	170.00	168.50	73	5,770	1.27%
2024/05/07	18	170.33	0	0.00	172.50	18	5,748	0.31%
2024/05/06	14	171.57	12	169.13	172.00	2	5,656	0.04%
2024/05/03	975	159.47	317	161.46	161.00	658	5,238	12.56%	大買/大賣/鉅額交易
2024/05/02	182	151.42	222	146.00	159.50	-40	4,647	-0.86%	大買/大賣/
2024/04/30	290	139.71	11	137.00	145.00	279	4,316	6.46%	大買/鉅額交易
2024/04/29	19	129.66	55	129.05	132.00	-36	4,221	-0.85%
2024/04/26	96	141.80	43	134.34	127.00	53	4,176	1.27%
2024/04/25	6	129.17	47	132.97	134.00	-41	4,040	-1.01%
2024/04/24	57	130.47	23	130.26	129.00	34	3,998	0.85%
2024/04/23	64	125.23	22	124.41	124.00	42	4,007	1.05%
2024/04/22	0	0.00	87	125.05	122.00	-87	4,007	-2.17%
2024/04/19	0	0.00	40	135.96	128.50	-40	3,993	-1.00%
2024/04/18	170	138.61	12	138.96	137.50	158	3,980	3.97%	大買/鉅額交易
2024/04/17	37	138.01	9	137.22	137.50	28	3,972	0.70%
2024/04/16	0	0.00	1	129.00	130.50	-1	3,958	-0.03%
2024/04/15	0	0.00	12	138.54	136.50	-12	3,937	-0.30%
2024/04/12	77	143.38	55	141.25	143.00	22	3,919	0.56%
2024/04/11	0	0.00	22	138.41	135.50	-22	3,866	-0.57%
2024/04/10	0	0.00	158	142.30	140.50	-158	3,824	-4.13%	大賣/鉅額交易
2024/04/09	0	0.00	187	143.28	141.00	-187	3,738	-5.00%	大賣/鉅額交易
2024/04/08	39	146.33	59	143.99	142.50	-20	3,643	-0.55%
2024/04/03	0	0.00	155	137.56	136.00	-155	3,565	-4.35%	大賣/鉅額交易
2024/04/02	0	0.00	203	140.54	143.50	-203	3,546	-5.72%	大賣/鉅額交易
2024/04/01	1	138.50	14	137.96	138.00	-13	3,487	-0.37%
2024/03/29	190	139.01	115	139.48	140.50	75	3,419	2.19%	大買/大賣/
2024/03/28	0	0.00	43	138.03	138.00	-43	3,332	-1.29%
2024/03/27	0	0.00	77	130.83	129.00	-77	3,251	-2.37%
2024/03/26	0	0.00	286	137.88	132.00	-286	3,218	-8.89%	大賣/鉅額交易
2024/03/25	0	0.00	228	134.83	137.00	-228	3,083	-7.39%	大賣/鉅額交易
2024/03/22	0	0.00	126.7	130.87	129.50	-126.7	2,992	-4.24%	大賣/鉅額交易
2024/03/21	0	0.00	13.7	123.42	123.50	-13.7	2,870	-0.48%
2024/03/20	0	0.00	13	122.42	122.00	-13	2,846	-0.46%
2024/03/19	0	0.00	48	124.16	121.50	-48	2,818	-1.70%
2024/03/18	0	0.00	118	124.71	124.00	-118	2,789	-4.23%	大賣/鉅額交易
2024/03/15	4	123.75	649	123.26	119.00	-645	2,739	-23.55%	大賣/鉅額交易
2024/03/14	19	122.21	16	120.97	120.00	3	2,638	0.11%
2024/03/13	0	0.00	27	136.31	133.00	-27	2,616	-1.03%
2024/03/12	0	0.00	112	138.72	140.00	-112	2,611	-4.29%	大賣/鉅額交易
2024/03/11	12	134.38	23	130.20	134.00	-11	2,599	-0.42%
2024/03/08	252	132.13	90	132.32	132.00	162	2,590	6.25%	大買/鉅額交易
2024/03/07	60	148.17	101	148.09	146.50	-41	2,558	-1.60%	大賣/
2024/03/06	46	148.32	2	155.00	155.00	44	2,553	1.72%
2024/03/05	64	148.34	1	147.50	147.50	63	2,547	2.47%
2024/03/04	103	152.37	0	0.00	150.00	103	2,577	4.00%	大買/鉅額交易
2024/03/01	126	147.57	4	150.00	150.00	122	2,567	4.75%	大買/鉅額交易
2024/02/29	161	146.23	4	146.50	146.50	157	2,558	6.14%	大買/鉅額交易
2024/02/27	231	141.21	2	141.00	142.50	229	2,558	8.95%	大買/鉅額交易
2024/02/26	24	145.73	97	146.11	146.50	-73	2,560	-2.85%
2024/02/23	487	150.78	395	153.12	145.50	92	2,602	3.53%	大買/大賣/
2024/02/22	61	145.82	58	145.99	151.00	3	2,370	0.13%
2024/02/21	287	131.46	287	133.29	137.50	0	2,299	0.00%	大買/大賣/
2024/02/20	67	122.60	360	122.73	125.00	-293	2,143	-13.67%	大賣/鉅額交易
2024/02/19	608	116.07	105	118.76	123.00	503	1,983	25.35%	大買/大賣/鉅額交易
2024/02/16	435	109.10	206	108.55	112.00	229	1,839	12.45%	大買/大賣/鉅額交易
2024/02/15	351	99.01	34	98.06	102.00	317	1,760	18.01%	大買/鉅額交易
2024/02/05	50	94.08	62	93.46	92.90	-12	1,680	-0.71%
2024/02/02	354	95.74	247	94.51	93.00	107	1,623	6.59%	大買/大賣/鉅額交易
2024/02/01	982	92.86	100	93.63	93.30	882	1,494	59.00%	大買/鉅額交易
2024/01/31	433	88.00	44	87.43	91.40	389	1,307	29.76%	大買/鉅額交易
2024/01/30	456	82.45	20	81.98	83.10	436	1,191	36.60%	大買/鉅額交易
2024/01/29	998	80.58	12	74.50	82.00	986	1,094	90.11%	大買/鉅額交易
2024/01/26	157	74.94	3	74.30	74.60	154	1,037	14.85%	大買/鉅額交易
2024/01/25	12	73.79	0	0.00	73.40	12	1,084	1.11%
2024/01/23	38	73.04	24	72.72	72.90	14	1,223	1.14%
2024/01/22	39	71.20	24	70.95	70.90	15	1,291	1.16%
2024/01/19	46	71.15	15	70.75	71.20	31	1,765	1.76%
2024/01/18	47	71.13	0	0.00	71.00	47	1,919	2.45%
2024/01/17	64	70.80	0	0.00	70.50	64	1,991	3.21%
2024/01/16	2	69.70	3	69.53	69.80	-1	2,045	-0.05%
2024/01/15	30	69.53	3	69.27	69.60	27	2,060	1.31%
2024/01/12	0	0.00	2	68.85	69.00	-2	2,098	-0.10%
2024/01/11	65	67.22	0	0.00	68.20	65	2,144	3.03%
2024/01/10	21	65.13	25	65.16	65.00	-4	2,191	-0.18%
2024/01/09	3	68.50	43	67.18	67.20	-40	2,291	-1.75%
2024/01/08	36	69.89	64	69.62	69.20	-28	2,368	-1.18%
2024/01/05	70	68.92	26	69.31	68.60	44	2,457	1.79%
2024/01/04	24	69.07	50	69.44	68.20	-26	2,490	-1.04%
2024/01/03	36	70.04	6	69.85	70.50	30	2,515	1.19%
2024/01/02	35	70.71	1	70.90	70.10	34	2,525	1.35%
2023/12/29	75	70.67	28	70.37	70.30	47	2,568	1.83%
2023/12/28	86	69.96	8	69.64	68.80	78	2,591	3.01%
2023/12/27	0	0.00	2	65.55	66.80	-2	2,675	-0.07%
2023/12/26	0	0.00	11	65.31	65.60	-11	2,712	-0.41%
2023/12/25	10	64.56	9	64.24	65.30	1	2,790	0.04%
2023/12/22	16	64.20	13	64.05	64.00	3	3,046	0.10%
2023/12/21	0	0.00	34	64.78	64.10	-34	3,152	-1.08%
2023/12/20	0	0.00	9	65.69	65.20	-9	3,259	-0.28%
2023/12/19	0	0.00	30	65.75	65.20	-30	3,307	-0.91%
2023/12/18	0	0.00	8	66.55	66.40	-8	3,315	-0.24%
2023/12/15	11	66.56	9	66.96	66.40	2	3,346	0.06%
2023/12/14	0	0.00	8	67.23	66.70	-8	3,369	-0.24%
2023/12/13	14	67.17	9	66.89	66.70	5	3,444	0.15%
2023/12/12	0	0.00	7	67.17	67.50	-7	3,538	-0.20%
2023/12/11	14	67.81	126	68.09	67.50	-112	3,554	-3.15%	大賣/鉅額交易
2023/12/08	3	66.93	33	66.47	66.60	-30	3,535	-0.85%
2023/12/07	29	70.02	30	70.98	69.50	-1	3,514	-0.03%
2023/12/06	5	71.46	12	71.54	71.40	-7	3,505	-0.20%
2023/12/05	13	71.36	28	71.85	71.10	-15	3,501	-0.43%
2023/12/04	35	73.32	35	73.63	73.30	0	3,495	0.00%
2023/12/01	15	74.57	10	74.31	74.40	5	3,495	0.14%
2023/11/30	7	73.74	51	73.72	73.90	-44	3,487	-1.26%
2023/11/29	95	74.55	6	74.05	73.60	89	3,483	2.56%
2023/11/28	21	72.24	6	72.15	72.30	15	3,447	0.44%
2023/11/27	12	71.43	3	71.57	71.60	9	3,442	0.26%
2023/11/24	19	72.02	22	72.34	72.00	-3	3,438	-0.09%
2023/11/22	0	0.00	91	75.77	76.00	-91	3,412	-2.67%
2023/11/21	75	76.73	13	75.74	76.30	62	3,354	1.85%
2023/11/20	6	71.70	14	71.63	71.70	-8	3,262	-0.25%
2023/11/17	8	71.00	22	70.91	71.00	-14	3,257	-0.43%
2023/11/16	32	71.58	3	72.20	71.30	29	3,254	0.89%
2023/11/15	12	72.04	3	71.53	71.80	9	3,251	0.28%
2023/11/14	3	71.20	2	71.30	71.20	1	3,246	0.03%
2023/11/13	0	0.00	2	70.45	70.40	-2	3,238	-0.06%
2023/11/10	10	69.71	14	69.67	69.50	-4	3,231	-0.12%
2023/11/09	0	0.00	124	71.46	70.80	-124	3,222	-3.85%	大賣/鉅額交易
2023/11/08	0	0.00	1	74.30	74.10	-1	3,184	-0.03%
2023/11/07	9	76.24	0	0.00	75.00	9	3,169	0.28%
2023/11/06	11	76.30	0	0.00	76.30	11	3,161	0.35%
2023/11/03	7	75.44	19	76.08	74.70	-12	3,138	-0.38%
2023/11/02	47	76.14	8	75.90	76.10	39	3,119	1.25%
2023/11/01	34	75.24	2	75.35	76.00	32	3,064	1.04%
2023/10/31	39	74.81	0	0.00	72.90	39	2,979	1.31%
2023/10/30	10	77.41	15	78.63	76.70	-5	2,903	-0.17%
2023/10/27	16	89.55	157	82.87	80.30	-141	2,809	-5.02%	大賣/鉅額交易
2023/10/26	44	83.70	11	84.87	86.20	33	2,341	1.41%
2023/10/25	15	78.13	2	77.30	78.40	13	2,187	0.59%
2023/10/23	3	73.00	63	71.30	71.30	-60	2,030	-2.95%
2023/10/20	0	0.00	1	74.60	74.40	-1	2,009	-0.05%
2023/10/19	0	0.00	1	74.80	76.00	-1	1,972	-0.05%
2023/10/17	18	75.02	0	0.00	73.80	18	1,924	0.94%
2023/10/16	4	76.15	0	0.00	77.00	4	1,886	0.21%
2023/10/13	3	74.80	0	0.00	74.30	3	1,908	0.16%
2023/10/12	46	70.92	0	0.00	69.80	46	1,833	2.51%
2023/10/11	1	72.30	2	68.10	67.70	-1	1,863	-0.05%
2023/10/06	4	76.83	1	74.50	74.50	3	1,845	0.16%
2023/10/05	0	0.00	2	76.75	76.80	-2	1,829	-0.11%
2023/10/04	8	76.59	3	78.07	78.50	5	1,782	0.28%
2023/10/03	7	78.86	1	79.00	78.50	6	1,743	0.34%
2023/09/28	0	0.00	16	77.47	76.10	-16	1,599	-1.00%
2023/09/27	18	82.26	1	81.90	75.50	17	1,521	1.12%
2023/09/21	0	0.00	1	66.30	65.60	-1	1,003	-0.10%
2023/09/20	0	0.00	2	67.45	67.90	-2	990	-0.20%
2023/09/18	0	0.00	2	69.95	68.50	-2	929	-0.22%
2023/09/15	0	0.00	4	68.40	67.80	-4	848	-0.47%
2023/09/08	3	58.70	3	58.30	57.90	0	723	0.00%
2023/09/07	0	0.00	3	58.43	58.60	-3	723	-0.41%
2023/09/06	0	0.00	5	58.64	58.90	-5	722	-0.69%
2023/09/05	6	56.35	1	56.30	56.30	5	714	0.70%
2023/08/31	0	0.00	3	60.57	60.10	-3	704	-0.43%
2023/08/28	3	59.40	0	0.00	60.00	3	702	0.43%
2023/08/25	1	61.20	7	62.51	61.00	-6	697	-0.86%
2023/08/24	8	61.56	0	0.00	61.00	8	693	1.15%
2023/08/21	0	0.00	1	64.40	64.40	-1	682	-0.15%
2023/08/18	0	0.00	13	66.41	64.20	-13	677	-1.92%
2023/08/16	0	0.00	9	61.93	61.50	-9	653	-1.38%
2023/08/15	0	0.00	10	61.11	61.00	-10	648	-1.54%
2023/08/14	1	59.60	2	59.25	59.90	-1	646	-0.15%
2023/08/11	6	61.07	4	61.40	61.40	2	644	0.31%
2023/08/10	22	59.72	0	0.00	59.30	22	640	3.44%
2023/08/09	25	66.88	3	66.77	65.20	22	624	3.52%
2023/08/08	0	0.00	37	66.49	66.50	-37	618	-5.98%
2023/08/07	0	0.00	11	69.85	70.80	-11	608	-1.81%
2023/08/04	6	65.18	3	65.10	64.40	3	598	0.50%
2023/08/02	0	0.00	10	69.24	66.80	-10	599	-1.67%
2023/08/01	0	0.00	5	74.10	73.80	-5	594	-0.84%
2023/07/31	0	0.00	34	76.51	74.10	-34	599	-5.68%
2023/07/28	0	0.00	41	74.70	76.40	-41	596	-6.87%
2023/07/27	5	70.10	25	72.32	72.40	-20	594	-3.37%
2023/07/26	10	71.01	5	72.64	70.00	5	586	0.85%
2023/07/25	7	73.44	2	73.55	72.80	5	581	0.86%
2023/07/24	58	74.29	8	75.00	75.00	50	577	8.66%
2023/07/21	20	75.61	0	0.00	75.10	20	569	3.51%
2023/07/20	25	77.98	0	0.00	74.10	25	561	4.45%
2023/07/19	21	77.09	35	78.08	76.90	-14	488	-2.86%
2023/07/18	63	76.41	1	77.10	77.60	62	419	14.77%
2023/07/14	12	62.18	2	60.70	64.20	10	302	3.31%
2023/07/13	2	58.40	0	0.00	58.40	2	243	0.82%
2023/07/12	9	53.86	2	54.20	53.10	7	233	2.99%
2023/07/11	4	54.08	25	53.46	54.20	-21	235	-8.90%
2023/07/10	4	55.05	21	54.78	54.80	-17	234	-7.24%
2023/07/07	10	54.41	49	53.74	54.60	-39	237	-16.39%
2023/07/06	2	52.85	16	53.14	53.10	-14	230	-6.07%
2023/07/05	4	53.43	12	53.70	53.60	-8	232	-3.45%
2023/07/04	2	52.90	3	53.33	53.80	-1	243	-0.41%
2023/07/03	1	52.50	2	52.60	52.80	-1	246	-0.41%
2023/06/30	2	51.65	0	0.00	51.40	2	248	0.80%
2023/06/29	9	52.96	2	50.60	53.10	7	254	2.75%
2023/06/28	0	0.00	5	49.89	49.85	-5	252	-1.98%
2023/06/27	0	0.00	7	49.86	49.70	-7	257	-2.72%
2023/06/21	0	0.00	6	50.65	50.90	-6	271	-2.21%
2023/06/20	1	50.80	3	50.93	50.90	-2	293	-0.68%
2023/06/19	0	0.00	8	51.10	51.10	-8	300	-2.66%
2023/06/16	0	0.00	4	51.38	51.40	-4	318	-1.26%
2023/06/15	0	0.00	8	51.51	51.60	-8	333	-2.40%
2023/06/13	0	0.00	2	51.70	52.70	-2	349	-0.57%
2023/06/12	2	50.80	0	0.00	51.40	2	351	0.57%
2023/06/08	0	0.00	1	49.95	50.80	-1	355	-0.28%
2023/06/07	0	0.00	1	51.40	51.30	-1	358	-0.28%
2023/06/05	0	0.00	1	52.30	52.10	-1	365	-0.27%
2023/06/02	2	52.55	0	0.00	52.80	2	366	0.55%
2023/06/01	1	52.70	1	52.70	52.40	0	369	0.00%
2023/05/31	0	0.00	1	51.60	52.30	-1	373	-0.27%
2023/05/30	0	0.00	1	51.90	51.90	-1	375	-0.27%
2023/05/26	0	0.00	17	50.78	51.60	-17	386	-4.40%
2023/05/25	0	0.00	2	50.70	51.70	-2	403	-0.50%
2023/05/23	0	0.00	5	50.75	51.20	-5	414	-1.21%
2023/05/22	0	0.00	5	50.54	50.60	-5	420	-1.19%
2023/05/19	3	50.50	12	50.15	50.40	-9	423	-2.13%
2023/05/18	0	0.00	17	50.07	50.00	-17	422	-4.02%
2023/05/17	0	0.00	28	49.46	49.45	-28	423	-6.62%
2023/05/16	0	0.00	34	48.71	48.55	-34	424	-8.01%
2023/05/15	0	0.00	22	46.49	46.75	-22	421	-5.22%
2023/05/12	0	0.00	51	47.56	47.75	-51	424	-12.03%
2023/05/11	0	0.00	66	48.71	47.70	-66	421	-15.65%
2023/05/10	0	0.00	22	52.83	52.80	-22	417	-5.27%
2023/05/09	4	53.60	14	53.94	53.90	-10	426	-2.35%
2023/05/08	9	55.44	2	54.50	54.20	7	427	1.64%
2023/05/05	1	55.00	1	55.30	55.30	0	432	0.00%
2023/05/04	14	54.19	2	53.90	54.20	12	427	2.81%
2023/05/03	2	54.10	23	52.72	54.10	-21	417	-5.03%
2023/05/02	0	0.00	14	51.19	51.50	-14	414	-3.38%
2023/04/28	0	0.00	28	49.79	50.30	-28	417	-6.71%
2023/04/27	0	0.00	12	48.33	48.60	-12	423	-2.83%
2023/04/26	3	48.53	25	48.38	48.85	-22	420	-5.23%
2023/04/25	0	0.00	11	49.60	48.90	-11	420	-2.62%
2023/04/24	2	51.45	2	51.90	51.40	0	417	0.00%
2023/04/21	0	0.00	19	51.84	51.20	-19	418	-4.54%
2023/04/20	0	0.00	10	54.08	54.20	-10	421	-2.37%
2023/04/19	17	55.95	3	54.90	55.20	14	419	3.34%
2023/04/18	22	55.48	0	0.00	55.30	22	417	5.27%
2023/04/14	2	54.50	13	53.67	53.50	-11	407	-2.70%
2023/04/13	3	54.50	0	0.00	54.30	3	403	0.74%
2023/04/12	24	54.76	0	0.00	54.50	24	401	5.97%
2023/04/11	1	54.30	0	0.00	54.60	1	396	0.25%
2023/04/07	17	55.22	5	54.96	54.90	12	395	3.04%
2023/04/06	12	55.17	11	55.20	55.60	1	383	0.26%
2023/03/31	3	53.47	3	53.33	53.90	0	378	0.00%
2023/03/30	87	53.06	0	0.00	53.20	87	380	22.87%
2023/03/29	26	52.87	0	0.00	52.70	26	376	6.90%
2023/03/28	13	53.49	0	0.00	53.40	13	377	3.44%
2023/03/27	5	53.98	0	0.00	53.90	5	375	1.33%
2023/03/24	17	54.24	2	54.15	54.30	15	378	3.96%
2023/03/23	17	53.58	3	53.70	53.80	14	372	3.75%
2023/03/22	2	52.60	1	52.60	52.50	1	355	0.28%
2023/03/21	53	53.14	0	0.00	52.60	53	359	14.76%
2023/03/20	53	50.79	1	52.20	52.00	52	354	14.66%
2023/03/17	0	0.00	28	48.05	49.35	-28	345	-8.11%
2023/03/16	0	0.00	28	46.80	46.35	-28	343	-8.15%
2023/03/15	0	0.00	13	49.41	49.15	-13	355	-3.66%
2023/03/14	0	0.00	9	49.64	49.50	-9	365	-2.46%
2023/03/13	9	49.47	12	49.32	50.40	-3	380	-0.79%
2023/03/10	2	50.50	17	50.02	49.70	-15	397	-3.77%
2023/03/09	1	51.80	4	51.15	51.10	-3	452	-0.66%
2023/03/08	5	51.26	3	50.70	51.50	2	581	0.34%
2023/03/07	5	51.06	6	51.10	51.00	-1	685	-0.15%
2023/03/03	0	0.00	3	50.83	50.90	-3	703	-0.43%
2023/03/02	9	50.13	6	50.20	50.10	3	710	0.42%
2023/03/01	3	50.27	0	0.00	50.40	3	718	0.42%
2023/02/24	0	0.00	30	50.27	50.00	-30	719	-4.17%
2023/02/23	0	0.00	1	51.40	51.20	-1	714	-0.14%
2023/02/22	1	48.75	1	49.95	50.00	0	711	0.00%
2023/02/21	0	0.00	1	50.50	49.50	-1	721	-0.14%
2023/02/20	24	49.51	6	49.38	49.90	18	726	2.48%
2023/02/17	7	48.54	0	0.00	48.50	7	736	0.95%
2023/02/16	11	49.11	1	48.50	48.75	10	759	1.32%
2023/02/15	9	48.59	0	0.00	48.80	9	779	1.15%
2023/02/14	14	48.42	0	0.00	48.45	14	785	1.78%
2023/02/13	4	47.65	1	47.70	47.60	3	795	0.38%
2023/02/09	3	48.67	0	0.00	48.70	3	815	0.37%
2023/02/07	54	48.78	12	48.73	48.35	42	886	4.74%
2023/02/06	32	47.80	0	0.00	47.70	32	881	3.63%
2023/02/03	23	48.40	0	0.00	47.70	23	881	2.61%
2023/02/02	3	48.47	0	0.00	48.55	3	881	0.34%
2023/02/01	10	48.82	0	0.00	48.60	10	883	1.13%
2023/01/31	27	47.99	0	0.00	47.85	27	882	3.06%
2023/01/30	21	47.47	0	0.00	47.75	21	882	2.38%
2023/01/17	22	46.02	7	46.06	46.65	15	878	1.71%
2023/01/16	0	0.00	2	44.78	44.80	-2	876	-0.23%
2023/01/13	4	45.00	12	45.16	44.85	-8	881	-0.91%
2023/01/12	5	45.64	3	45.47	45.35	2	886	0.23%
2023/01/11	3	45.70	6	45.88	45.90	-3	896	-0.33%
2023/01/10	0	0.00	47	46.49	46.70	-47	897	-5.24%
2023/01/09	3	45.40	8	45.51	45.80	-5	897	-0.56%
2023/01/06	3	44.57	11	44.73	45.00	-8	901	-0.89%
2023/01/05	0	0.00	5	44.75	44.40	-5	911	-0.55%
2023/01/04	0	0.00	5	44.75	44.70	-5	919	-0.54%
2023/01/03	0	0.00	1	44.20	44.35	-1	929	-0.11%
2022/12/30	7	43.96	4	43.71	43.60	3	934	0.32%
2022/12/29	0	0.00	4	43.80	43.75	-4	940	-0.43%
2022/12/28	12	44.81	2	44.68	44.10	10	952	1.05%
2022/12/27	0	0.00	5	45.88	45.60	-5	955	-0.52%
2022/12/26	0	0.00	3	46.23	46.30	-3	960	-0.31%
2022/12/23	4	45.68	0	0.00	45.85	4	969	0.41%
2022/12/22	4	46.54	0	0.00	46.40	4	979	0.41%
2022/12/21	22	47.90	3	47.02	46.85	19	987	1.92%
2022/12/20	36	48.31	4	49.16	48.00	32	993	3.22%
2022/12/19	9	50.02	3	49.62	50.10	6	999	0.60%
2022/12/16	7	50.12	1	50.70	50.10	6	1,014	0.59%
2022/12/15	2	50.95	1	51.10	51.30	1	1,031	0.10%
2022/12/14	43	51.53	6	51.28	51.20	37	1,048	3.53%
2022/12/13	44	51.37	10	51.59	51.10	34	1,059	3.21%
2022/12/12	59	51.51	7	52.04	51.60	52	1,079	4.81%
2022/12/09	14	50.67	5	50.46	50.40	9	1,107	0.81%
2022/12/08	56	51.09	4	51.13	51.00	52	1,118	4.65%
2022/12/07	86	49.94	23	50.16	49.75	63	1,117	5.64%
2022/12/06	28	51.43	39	51.30	51.30	-11	1,122	-0.98%
2022/12/05	37	51.74	26	51.72	51.70	11	1,167	0.94%
2022/12/02	24	52.40	43	52.53	52.40	-19	1,167	-1.63%
2022/12/01	4	52.80	117	52.73	53.00	-113	1,163	-9.71%	大賣/鉅額交易
2022/11/30	0	0.00	445	52.34	51.90	-445	1,146	-38.80%	大賣/鉅額交易
2022/11/29	43	48.40	460	48.48	50.90	-417	1,074	-38.81%	大賣/鉅額交易
2022/11/28	119	46.36	98	46.55	47.15	21	1,009	2.08%	大買/
2022/11/25	64	45.15	1	44.85	44.80	63	1,019	6.18%
2022/11/24	26	45.87	50	45.99	45.10	-24	1,050	-2.28%
2022/11/23	88	45.54	0	0.00	45.75	88	1,086	8.10%
2022/11/22	60	45.00	0	0.00	44.85	60	1,141	5.26%
2022/11/21	21	45.04	0	0.00	45.15	21	1,413	1.49%
2022/11/18	37	45.80	8	45.94	45.05	29	1,610	1.80%
2022/11/17	78	45.32	19	45.44	45.10	59	1,635	3.61%
2022/11/16	40	44.23	6	43.95	44.20	34	1,642	2.07%
2022/11/15	81	44.23	9	44.65	44.40	72	1,693	4.25%
2022/11/14	2	43.80	74	43.91	43.60	-72	1,921	-3.75%
2022/11/11	165	43.56	46	44.24	44.75	119	1,968	6.04%	大買/鉅額交易
2022/11/10	42	43.11	0	0.00	43.20	42	2,030	2.07%
2022/11/09	85	43.33	6	43.27	43.30	79	2,077	3.80%
2022/11/08	19	43.10	6	42.98	42.75	13	2,112	0.62%
2022/11/07	48	42.27	0	0.00	42.55	48	2,159	2.22%
2022/11/04	0	0.00	298	43.01	42.20	-298	2,296	-12.97%	大賣/鉅額交易
2022/11/03	9	41.47	77	41.82	42.00	-68	2,360	-2.88%
2022/11/02	24	40.95	15	40.99	40.80	9	2,486	0.36%
2022/11/01	59	40.05	3	40.53	40.45	56	2,940	1.90%
2022/10/31	23	39.73	10	39.89	39.20	13	3,169	0.41%
2022/10/28	24	38.49	30	38.55	38.40	-6	3,423	-0.18%
2022/10/27	4	38.80	7	39.41	39.30	-3	3,485	-0.09%
2022/10/26	22	38.23	9	38.33	38.30	13	3,587	0.36%
2022/10/25	22	39.18	6	39.19	38.10	16	3,770	0.42%
2022/10/24	39	39.90	10	39.87	39.75	29	3,903	0.74%
2022/10/21	12	38.84	29	38.91	38.35	-17	3,974	-0.43%
2022/10/20	10	39.53	32	39.94	39.70	-22	4,057	-0.54%
2022/10/19	23	41.59	26	41.59	40.85	-3	4,079	-0.07%
2022/10/18	22	40.90	3	40.82	40.75	19	4,097	0.46%
2022/10/17	46	39.90	10	40.72	41.20	36	4,097	0.88%
2022/10/14	18	41.56	9	41.62	41.20	9	4,103	0.22%
2022/10/13	156	40.80	0	0.00	40.30	156	4,123	3.78%	大買/鉅額交易
2022/10/12	103	42.40	0	0.00	41.95	103	4,136	2.49%	大買/鉅額交易
2022/10/11	134	43.13	0	0.00	42.80	134	4,127	3.25%	大買/鉅額交易
2022/10/07	15	46.64	1	46.70	46.65	14	4,116	0.34%
2022/10/06	4	47.33	9	47.21	47.35	-5	4,114	-0.12%
2022/10/05	1	48.75	13	48.38	47.30	-12	4,113	-0.29%
2022/10/04	9	47.77	24	47.71	48.10	-15	4,123	-0.36%
2022/10/03	6	46.61	14	46.99	46.50	-8	4,145	-0.19%
2022/09/30	3	47.07	5	45.14	46.90	-2	4,138	-0.05%
2022/09/29	43	47.71	24	47.66	46.75	19	4,126	0.46%
2022/09/28	18	45.98	38	47.20	45.20	-20	4,114	-0.49%
2022/09/27	37	48.51	22	47.98	48.70	15	4,101	0.37%
2022/09/26	22	48.37	1	49.45	47.75	21	4,092	0.51%
2022/09/23	34	50.56	0	0.00	50.00	34	4,079	0.83%
2022/09/22	93	51.91	0	0.00	52.20	93	4,061	2.29%
2022/09/21	40	53.38	4	54.13	52.80	36	4,036	0.89%
2022/09/20	16	55.00	8	55.36	55.00	8	4,015	0.20%
2022/09/19	0	0.00	120	55.94	55.40	-120	3,999	-3.00%	大賣/鉅額交易
2022/09/16	1	55.30	44	56.23	56.20	-43	3,967	-1.08%
2022/09/15	0	0.00	10	55.51	54.60	-10	3,928	-0.25%
2022/09/14	0	0.00	7	55.34	55.80	-7	3,909	-0.18%
2022/09/13	53	55.96	23	55.90	56.10	30	3,900	0.77%
2022/09/12	59	56.37	4	55.50	56.40	55	3,880	1.42%
2022/09/08	0	0.00	5	58.18	57.30	-5	3,820	-0.13%
2022/09/07	0	0.00	4	57.73	56.90	-4	3,803	-0.11%
2022/09/06	45	57.92	5	61.10	57.60	40	3,786	1.06%
2022/09/05	0	0.00	6	64.03	60.70	-6	3,744	-0.16%
2022/09/02	11	61.47	16	62.28	61.40	-5	3,683	-0.14%
2022/09/01	12	62.60	3	63.97	62.60	9	3,641	0.25%
2022/08/31	32	64.50	16	64.92	64.50	16	3,608	0.44%
2022/08/30	0	0.00	27	65.54	65.30	-27	3,574	-0.76%
2022/08/29	0	0.00	104	64.88	64.10	-104	3,525	-2.95%	大賣/鉅額交易
2022/08/26	103	67.65	1	67.40	66.60	102	3,459	2.95%	大買/鉅額交易
2022/08/25	23	64.96	2	63.80	67.30	21	3,184	0.66%
2022/08/24	0	0.00	4	61.60	61.20	-4	2,983	-0.13%
2022/08/22	9	60.67	81	61.02	59.80	-72	2,916	-2.47%
2022/08/19	0	0.00	43	64.70	62.40	-43	2,856	-1.51%
2022/08/18	0	0.00	22	62.71	62.80	-22	2,611	-0.84%
2022/08/17	67	60.27	37	61.70	62.80	30	2,537	1.18%
2022/08/16	69	61.30	2	61.70	60.70	67	2,451	2.73%
2022/08/15	7	61.26	15	61.61	61.20	-8	2,396	-0.33%
2022/08/12	0	0.00	10	60.40	62.00	-10	2,349	-0.43%
2022/08/09	0	0.00	20	60.88	59.80	-20	2,020	-0.99%
2022/08/05	7	59.91	5	54.64	61.80	2	1,416	0.14%
2022/08/04	0	0.00	13	58.32	56.20	-13	1,179	-1.10%
2022/08/03	0	0.00	2	58.50	56.80	-2	917	-0.22%
2022/08/02	5	57.70	6	57.92	59.30	-1	848	-0.12%
2022/08/01	11	59.10	0	0.00	59.00	11	745	1.48%
2021/07/13	0	34.80	1	34.55	34.85	-1	38	-2.57%
2021/07/07	0	0.00	1	33.90	34.65	-1	48	-2.06%
2021/07/05	0	0.00	2	34.00	34.00	-2	48	-4.09%
2021/06/09	0	0.00	3	32.52	32.40	-3	47	-6.27%
2021/05/24	0	0.00	1	32.05	32.65	-1	48	-2.05%
2021/05/20	0	0.00	1	31.65	31.70	-1	50	-1.98%
2021/05/19	0	0.00	3	31.52	31.70	-3	49	-6.04%
2021/05/05	1	36.70	0	0.00	36.70	1	41	2.41%
2021/04/21	0	0.00	1	35.65	35.85	-1	38	-2.59%
2021/03/24	0	0.00	2	31.58	31.50	-2	24	-8.31%
2021/03/19	0	0.00	2	31.85	32.00	-2	24	-8.24%
2021/03/17	0	0.00	1	31.95	32.00	-1	23	-4.25%
2021/02/26	0	0.00	1	31.75	31.75	-1	25	-3.85%
2021/01/25	1	28.75	0	0.00	28.75	1	25	3.97%
2021/01/20	0	0.00	2	28.70	28.85	-2	25	-7.93%
2021/01/15	1	29.45	0	0.00	29.25	1	25	3.98%
2021/01/08	1	29.85	0	0.00	29.50	1	23	4.17%
2020/12/23	2	29.65	0	0.00	29.65	2	22	8.88%
2020/12/17	1	29.80	0	0.00	29.85	1	22	4.44%
2020/12/16	1	29.85	0	0.00	29.80	1	22	4.45%
2020/12/04	7	31.64	0	0.00	31.45	7	23	30.26%
2020/11/20	0	0.00	0.5	28.76	30.70	-0.5	18	-2.69%
2020/11/17	1	29.10	0	0.00	28.90	1	17	5.80%
2020/10/21	0	0.00	1	29.45	29.30	-1	16	-5.91%
2020/09/18	1	31.80	0	0.00	31.75	1	25	3.93%
2020/09/16	4	31.60	0	0.00	31.60	4	24	16.48%
2020/09/15	3	31.62	0	0.00	31.75	3	24	12.06%
2020/09/14	4	31.69	0	0.00	31.65	4	24	16.10%
2020/03/25	0	0.00	2	32.23	31.70	-2	84	-2.35%
2020/03/19	0	0.00	2	32.35	31.30	-2	83	-2.41%
2020/03/18	0	0.00	3	35.50	34.60	-3	79	-3.75%
2020/03/17	0	0.00	4	35.38	35.00	-4	78	-5.08%
2020/03/04	1	37.30	0	0.00	37.00	1	62	1.59%
2020/03/02	1	37.05	0	0.00	37.00	1	59	1.67%
2020/02/27	0	0.00	1	37.10	37.00	-1	57	-1.74%
2020/02/26	0	0.00	1	37.15	37.20	-1	55	-1.81%
2020/01/30	3	37.63	0	0.00	36.90	3	28	10.39%
2019/11/05	1	38.70	0	0.00	38.65	1	27	3.60%
2019/10/29	0	0.00	2	39.08	39.30	-2	24	-8.15%
2019/10/24	0	0.00	2	38.25	38.50	-2	23	-8.48%
2019/10/04	1	39.10	1	38.65	39.10	0	29	0.00%
2019/09/23	0	0.00	1	37.45	38.00	-1	29	-3.38%
2019/09/17	0	0.00	1	37.55	37.70	-1	29	-3.39%
2019/09/12	0	0.00	1	37.60	37.60	-1	29	-3.37%
2019/09/10	0	0.00	1	37.65	37.70	-1	30	-3.33%
2019/09/09	0	0.00	1	37.60	37.70	-1	30	-3.28%
2019/09/04	0	0.00	1	37.30	37.40	-1	31	-3.18%
2019/08/29	0	0.00	1	37.15	37.20	-1	31	-3.18%
2019/08/28	0	0.00	1	37.10	37.20	-1	31	-3.19%
2019/08/26	0	0.00	1	36.30	36.25	-1	31	-3.13%
2019/08/20	0	0.00	1	35.55	35.55	-1	33	-2.98%
2019/08/19	0	0.00	1	35.65	35.80	-1	34	-2.88%
2019/08/16	0	0.00	1	35.25	35.80	-1	35	-2.84%
2019/08/13	0	0.00	1	35.95	35.70	-1	35	-2.81%
2019/08/08	0	0.00	1	36.10	36.25	-1	38	-2.59%
2019/08/05	0	0.00	1	36.50	36.60	-1	42	-2.37%
2019/08/01	0	0.00	1	36.70	36.70	-1	43	-2.31%
2019/07/31	0	0.00	1	36.60	36.70	-1	43	-2.29%
2019/07/10	0	0.00	2	39.60	39.80	-2	70	-2.83%
2019/07/05	0	0.00	1	39.15	39.35	-1	80	-1.25%
2019/05/08	2	38.53	0	0.00	38.55	2	303	0.66%
2019/05/07	3	38.78	0	0.00	38.60	3	303	0.99%
2019/05/06	3	37.90	0	0.00	38.00	3	303	0.99%
2019/05/03	1	39.70	0	0.00	39.80	1	299	0.33%
2019/04/30	1	39.20	0	0.00	39.70	1	300	0.33%
2019/04/29	0	0.00	5	40.01	39.20	-5	300	-1.67%
2019/04/26	0	0.00	3	40.63	40.75	-3	298	-1.01%
2019/04/24	0	0.00	1	41.05	41.05	-1	298	-0.34%
2019/04/23	0	0.00	1	41.20	41.20	-1	297	-0.34%
2019/04/16	0	0.00	6	43.28	42.35	-6	307	-1.95%
2019/04/15	4	41.45	1	43.00	43.00	3	291	1.03%
2019/04/12	1	40.35	0	0.00	40.50	1	289	0.35%
2019/04/03	2	42.20	1	41.55	42.20	1	279	0.36%
2019/04/02	0	0.00	1	42.85	41.95	-1	278	-0.36%
2019/03/29	0	0.00	2	43.45	42.90	-2	272	-0.73%
2019/03/27	4	44.13	0	0.00	43.70	4	259	1.54%
2018/12/21	0	0.00	7	37.36	37.80	-7	88	-7.87%
2018/11/20	0	0.00	1	31.55	31.85	-1	54	-1.85%
2018/10/03	0	0.00	2	37.30	37.30	-2	45	-4.37%
2018/09/28	0	0.00	7	37.73	37.95	-7	46	-14.90%
2018/09/20	0	0.00	1	38.25	38.35	-1	49	-2.00%
2018/09/18	0	0.00	1	38.25	38.30	-1	51	-1.95%
2018/09/07	0	0.00	2	37.83	37.90	-2	131	-1.52%
2018/08/13	0	0.00	2	37.38	37.50	-2	145	-1.38%
2018/07/17	0	0.00	2	35.70	36.00	-2	150	-1.33%
2018/05/09	0	0.00	1	34.55	34.20	-1	70	-1.41%
2018/05/08	0	0.00	1	34.30	34.80	-1	70	-1.42%
2018/05/02	1	33.70	0	0.00	33.95	1	73	1.37%
2018/04/11	0	0.00	1	37.80	37.85	-1	88	-1.14%
2018/04/03	0	0.00	2	38.08	38.20	-2	89	-2.24%
2018/04/02	0	0.00	1	38.50	38.35	-1	89	-1.12%
2018/03/29	0	0.00	2	38.48	38.40	-2	94	-2.12%
2018/03/28	0	0.00	3	38.90	38.60	-3	98	-3.05%
2018/03/27	0	0.00	1	39.20	39.00	-1	110	-0.91%
2018/03/26	0	0.00	2	38.45	38.45	-2	111	-1.79%
2018/03/22	0	0.00	2	38.88	38.85	-2	112	-1.78%
2018/03/21	0	0.00	1	39.05	39.10	-1	113	-0.88%
2018/03/20	0	0.00	1	39.00	38.85	-1	115	-0.87%
2018/03/19	0	0.00	2	39.28	39.15	-2	116	-1.72%
2018/03/16	0	0.00	2	39.35	39.35	-2	116	-1.72%
2018/03/14	0	0.00	3	39.50	39.50	-3	118	-2.54%
2018/03/13	0	0.00	3	39.33	39.15	-3	118	-2.54%
2018/03/12	6	39.05	1	39.05	39.00	5	118	4.20%
2018/03/09	0	0.00	2	39.15	38.95	-2	120	-1.66%
2018/03/08	0	0.00	1	39.15	38.90	-1	121	-0.83%
2018/02/07	0	0.00	2	39.98	40.00	-2	141	-1.41%
2018/01/17	0	0.00	6	42.51	43.35	-6	144	-4.15%
2018/01/16	0	0.00	4	42.54	42.50	-4	141	-2.83%
2018/01/15	0	0.00	8	42.67	42.50	-8	140	-5.70%
2018/01/12	0	0.00	6	42.28	42.50	-6	138	-4.34%
2018/01/11	0	0.00	3	41.42	41.50	-3	137	-2.19%
2018/01/10	0	0.00	1	41.10	41.30	-1	137	-0.73%
2018/01/09	0	0.00	1	41.90	41.75	-1	137	-0.73%
2018/01/08	0	0.00	2	42.10	42.00	-2	138	-1.44%
2018/01/05	0	0.00	1	42.25	42.10	-1	139	-0.72%
2018/01/04	0	0.00	2	42.30	42.35	-2	138	-1.44%