鴻碩 (3092)-國泰-新莊券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.60
漲跌
▲0.30
漲幅
+0.90%
成交量
207張
產業
上市電子零組件類股
251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

鴻碩 (3092)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/10	0	0.00	5	33.32	33.60	-5	422	-1.18%
2024/05/06	0	33.00	0	0.00	32.80	0	413	0.00%
2024/05/03	6	32.80	0	0.00	32.60	6	411	1.46%
2024/04/29	2	33.25	0	0.00	33.45	2	410	0.49%
2024/04/26	2	34.00	0	0.00	33.30	2	397	0.50%
2024/04/23	0	0.00	0.4	34.20	34.00	-0.4	376	-0.10%
2024/04/22	5	33.00	0	0.00	32.75	5	369	1.35%
2024/04/16	0.1	33.95	0	0.00	34.15	0.1	364	0.03%
2024/04/15	0	0.00	0.1	35.45	35.10	-0.1	359	-0.03%
2024/04/09	0	0.00	3	35.27	35.35	-3	322	-0.93%
2024/04/08	2	34.53	0	0.00	34.75	2	309	0.65%
2024/04/03	0	33.99	0	0.00	33.90	0	309	0.00%
2024/04/02	0.5	34.00	0	0.00	33.90	0.5	304	0.16%
2024/04/01	0	32.80	1.1	33.48	33.10	-1.1	288	-0.38%
2024/03/28	0	0.00	0.5	31.80	31.70	-0.5	288	-0.17%
2024/03/27	1	32.00	0	0.00	31.65	1	289	0.35%
2024/03/22	0	0.00	0	31.50	31.25	0	284	0.00%
2024/03/21	0.5	30.80	0	0.00	30.70	0.5	284	0.18%
2024/03/18	0	0.00	2	30.78	30.40	-2	285	-0.70%
2024/03/15	0	30.75	2	30.80	30.85	-2	283	-0.71%
2024/03/13	0.1	30.30	0	0.00	30.05	0.1	274	0.02%
2024/03/12	0	31.15	0	0.00	31.00	0	268	0.00%
2024/03/11	1	31.00	0	0.00	30.80	1	267	0.37%
2024/03/08	0.1	31.13	0	0.00	31.00	0.1	262	0.04%
2024/03/06	0	0.00	1.1	32.37	32.55	-1.1	254	-0.41%
2024/03/05	4.2	31.83	0	0.00	31.70	4.2	245	1.70%
2024/03/01	0	33.16	0	0.00	33.10	0	230	0.01%
2024/02/29	0	33.30	0	0.00	33.00	0	227	0.00%
2024/02/26	0.1	33.85	0	0.00	33.90	0.1	226	0.02%
2024/02/23	1	33.80	0	0.00	33.70	1	227	0.44%
2024/02/22	0	34.25	0	0.00	33.90	0	229	0.00%
2024/02/16	0	34.10	0	0.00	34.10	0	230	0.00%
2024/02/05	0	0.00	2.2	33.72	33.50	-2.2	231	-0.93%
2024/01/31	1	35.00	0	0.00	34.05	1	226	0.43%
2024/01/30	2	34.40	0	0.00	34.20	2	227	0.88%
2024/01/26	2	34.50	0	0.00	34.50	2	230	0.87%
2024/01/22	0	0.00	1	34.05	33.95	-1	235	-0.43%
2024/01/18	0	0.00	0.1	33.55	33.35	-0.1	236	-0.04%
2024/01/17	0.1	33.50	2	33.50	33.50	-2	236	-0.83%
2024/01/05	0	0.00	0	35.10	34.90	0	252	0.00%
2023/12/18	1	34.80	0	0.00	34.80	1	345	0.29%
2023/12/05	0.3	35.35	0	0.00	35.35	0.3	449	0.07%
2023/11/30	0.1	35.45	0	0.00	35.45	0.1	456	0.01%
2023/11/28	1	35.35	0	0.00	35.50	1	463	0.22%
2023/11/24	0	0.00	0	35.80	35.70	0	469	0.00%
2023/11/22	1	35.65	0	0.00	35.60	1	471	0.21%
2023/11/17	0	35.00	0	0.00	35.15	0	481	0.00%
2023/11/07	0	35.60	0	0.00	35.50	0	584	0.00%
2023/10/30	1	35.50	3	35.50	35.70	-2	871	-0.23%
2023/10/27	0	0.00	5	35.70	35.30	-5	946	-0.53%
2023/10/19	1.6	35.06	0	0.00	34.95	1.6	1,278	0.12%
2023/10/18	0.1	35.30	1	35.01	34.90	-0.9	1,277	-0.07%
2023/10/13	0	0.00	1	37.00	36.95	-1	1,284	-0.08%
2023/10/12	0	0.00	3	37.10	37.10	-3	1,303	-0.23%
2023/10/11	0	37.20	0.6	36.70	36.70	-0.6	1,304	-0.04%
2023/10/05	0.5	37.95	0	0.00	37.80	0.5	1,317	0.04%
2023/10/03	0	38.13	0	0.00	37.75	0	1,325	0.00%
2023/09/28	0	0.00	9	37.15	37.20	-9	1,334	-0.67%
2023/09/25	2	37.50	0	0.00	37.20	2	1,417	0.14%
2023/09/22	0.1	36.65	0	0.00	37.20	0.1	1,411	0.00%
2023/09/21	1	37.90	1	37.75	37.50	0	1,405	0.00%
2023/09/20	22	38.52	5.1	38.39	38.95	16.9	1,370	1.24%
2023/09/15	0	0.00	0.4	35.80	35.65	-0.4	1,341	-0.03%
2023/09/12	0	0.00	0	35.40	35.30	0	1,399	0.00%
2023/09/11	0	35.40	5.1	35.30	35.20	-5.1	1,427	-0.36%
2023/09/08	0	0.00	0.1	36.00	35.95	-0.1	1,493	-0.01%
2023/09/06	0	36.00	1	35.90	36.00	-1	1,503	-0.07%
2023/09/05	0	36.60	0	0.00	36.60	0	1,502	0.00%
2023/08/31	0	0.00	0.2	36.13	36.40	-0.2	1,499	-0.01%
2023/08/25	0	0.00	4	35.41	35.55	-4	1,510	-0.26%
2023/08/24	0	0.00	3	35.70	35.50	-3	1,509	-0.20%
2023/08/23	3	35.50	0	0.00	35.50	3	1,507	0.20%
2023/08/21	0	0.00	1	35.90	35.70	-1	1,497	-0.07%
2023/08/18	5	37.55	5	36.94	36.10	0	1,489	0.00%
2023/08/17	4	35.80	0	0.00	36.50	4	1,476	0.27%
2023/08/15	1	37.85	1	37.20	37.10	0	1,455	0.00%
2023/08/14	0	0.00	0.5	38.28	37.05	-0.5	1,450	-0.03%
2023/08/09	0	40.90	6	40.21	40.60	-6	1,387	-0.43%
2023/08/08	18	40.09	14	39.90	39.50	4	1,377	0.29%
2023/08/07	4	43.06	0	0.00	43.30	4	1,351	0.30%
2023/08/04	12	44.23	18.4	44.46	43.55	-6.4	1,313	-0.49%
2023/08/02	7.3	41.87	1	41.80	41.50	6.3	1,202	0.52%
2023/08/01	4	41.84	4	41.84	42.00	0	1,151	0.00%
2023/07/31	17.4	43.88	10.5	44.05	42.35	6.9	1,079	0.64%
2023/07/28	2	40.38	2.1	41.55	41.55	-0.1	911	-0.01%
2023/07/27	1	37.15	1	37.35	37.80	0	803	0.00%
2023/07/26	0	0.00	1	35.85	35.60	-1	791	-0.13%
2023/07/25	1	35.35	0	0.00	35.90	1	793	0.13%
2023/07/20	1	37.40	0	0.00	38.05	1	774	0.13%
2023/07/19	0.1	37.60	1	38.00	37.15	-0.9	776	-0.12%
2023/07/17	0	0.00	3.1	38.05	38.75	-3.1	884	-0.35%
2023/07/13	0.1	37.80	0	0.00	37.10	0.1	957	0.01%
2023/07/12	0	0.00	1.1	38.79	38.00	-1.1	955	-0.11%
2023/07/07	1	38.40	0	0.00	38.15	1	944	0.11%
2023/07/06	0	0.00	2	38.90	38.65	-2	937	-0.21%
2023/07/05	2	40.45	0	0.00	39.75	2	928	0.22%
2023/07/03	0.1	39.70	3	39.33	39.90	-2.9	866	-0.34%
2023/06/27	2	37.88	0	0.00	37.50	2	828	0.24%
2023/06/26	1	40.05	1	39.80	39.00	0	820	0.00%
2023/06/21	0	39.10	1	40.15	40.10	-1	799	-0.12%
2023/06/20	2	38.90	0	0.00	39.50	2	802	0.25%
2023/06/19	1	39.00	0	0.00	39.00	1	773	0.13%
2023/06/16	2.3	37.73	0	0.00	37.50	2.3	758	0.30%
2023/06/15	1	38.75	1	38.35	38.45	0	743	0.00%
2023/06/14	1	39.75	8	40.02	39.55	-7	716	-0.98%
2023/06/07	0	37.00	0	0.00	36.90	0	661	0.00%
2023/06/05	0	37.00	0	0.00	36.95	0	709	0.00%
2023/05/25	0	35.95	0	0.00	35.80	0	706	0.00%
2023/05/23	0	0.00	1	35.75	35.75	-1	715	-0.14%
2023/05/15	0	0.00	0.3	34.15	34.30	-0.3	740	-0.04%
2023/05/11	1	35.45	0	0.00	35.00	1	735	0.14%
2023/05/04	3	37.80	0	0.00	37.55	3	725	0.41%
2023/04/28	5	37.70	0.1	37.50	37.75	4.9	720	0.69%
2023/04/26	1	35.55	0	0.00	36.10	1	712	0.14%
2023/04/25	1	37.10	1	36.70	36.20	0	707	0.00%
2023/04/20	6	40.20	6	40.65	38.35	0	664	0.00%
2023/04/19	1	40.55	2.5	40.32	40.60	-1.5	573	-0.25%
2023/04/13	0	36.30	1	36.35	36.00	-1	463	-0.21%
2023/04/10	0	0.00	1	35.45	35.20	-1	446	-0.22%
2023/04/07	0	0.00	1.1	35.09	35.10	-1.1	441	-0.24%
2023/04/06	1	34.75	0	0.00	34.70	1	438	0.23%
2023/03/29	1	34.70	0	0.00	34.60	1	433	0.23%
2023/03/28	1	34.95	0.2	35.70	34.95	0.8	434	0.19%
2023/03/27	0	36.60	0	0.00	36.20	0	426	0.00%
2023/03/24	0	0.00	1	36.40	36.40	-1	427	-0.23%
2023/03/23	0	36.57	2	36.35	36.40	-2	423	-0.47%
2023/03/21	0	37.25	0	0.00	37.25	0	394	0.00%
2023/03/17	0	36.75	0	0.00	36.80	0	413	0.00%
2023/03/16	1	36.65	0	0.00	36.20	1	415	0.24%
2023/03/15	1	37.40	0	0.00	37.20	1	425	0.24%
2023/03/14	0	36.90	0	0.00	36.85	0	440	0.00%
2023/03/10	0	38.90	0	0.00	37.90	0	463	0.00%
2023/03/09	2	39.60	10	39.60	39.80	-8	496	-1.61%
2023/03/08	11	39.13	2	39.58	39.75	9	574	1.57%
2023/03/07	0	38.80	0	0.00	38.55	0	613	0.00%
2023/03/03	1	37.06	0	0.00	37.00	1	629	0.16%
2023/03/02	0	37.72	0	37.45	37.05	0	628	0.00%
2023/03/01	0	37.95	0	0.00	37.50	0	623	0.00%
2023/02/24	0	39.25	1	38.90	37.80	-1	619	-0.16%
2023/02/23	1	39.00	0	0.00	39.00	1	612	0.16%
2023/02/22	0	39.00	0	0.00	38.75	0	612	0.00%
2023/02/21	0	39.20	0	0.00	39.10	0	613	0.00%
2023/02/20	0	39.50	1	39.15	39.40	-1	608	-0.16%
2023/02/17	0	38.65	0	0.00	38.45	0	598	0.00%
2023/02/16	0	38.00	0	0.00	37.90	0	600	0.00%
2023/02/15	0	0.00	9	39.00	38.00	-9	598	-1.50%
2023/02/14	0	0.00	4	37.54	37.50	-4	583	-0.69%
2023/02/10	4	37.14	0	0.00	36.95	4	578	0.69%
2023/02/09	1	37.25	0	0.00	37.10	1	574	0.17%
2023/02/03	0	37.00	0	0.00	36.50	0	572	0.00%
2023/01/09	0	0.00	1	35.20	35.05	-1	591	-0.17%
2023/01/04	0	34.25	0	0.00	34.25	0	601	0.00%
2022/12/30	0	33.80	0	0.00	33.40	0	604	0.00%
2022/12/23	1	33.90	0	0.00	34.25	1	613	0.16%
2022/12/21	0	0.00	0.3	34.00	33.90	-0.3	623	-0.05%
2022/12/20	1	34.05	0	0.00	33.80	1	625	0.16%
2022/12/19	1	35.15	0	0.00	35.00	1	631	0.16%
2022/12/16	2	36.03	0	0.00	35.85	2	630	0.32%
2022/12/14	2	36.93	0	0.00	36.85	2	628	0.32%
2022/12/09	4	37.39	3	37.45	37.20	1	625	0.16%
2022/12/08	2	38.20	0	0.00	38.00	2	611	0.33%
2022/12/07	2	39.63	5	38.94	38.30	-3	607	-0.49%
2022/12/06	0	0.00	5	40.42	38.10	-5	593	-0.84%
2022/12/05	1	40.05	2	40.18	40.15	-1	581	-0.17%
2022/12/02	7	40.50	0	0.00	40.00	7	570	1.23%
2022/12/01	10.5	40.21	10	40.34	40.55	0.5	547	0.09%
2022/11/30	9	40.79	8	41.41	41.00	1	501	0.20%
2022/11/29	0	0.00	1	39.05	39.05	-1	399	-0.25%
2022/10/26	0	0.00	2	33.40	33.40	-2	416	-0.48%
2022/10/25	5	35.40	5	34.00	33.05	0	415	0.00%
2022/10/14	0	0.00	3	33.15	34.05	-3	394	-0.76%
2022/10/05	0	0.00	10	38.02	37.50	-10	391	-2.55%
2022/09/28	10	36.80	0	0.00	35.95	10	405	2.46%
2022/09/23	0	40.15	0	0.00	40.10	0	409	0.00%
2022/09/16	0	42.00	0	0.00	41.60	0	414	0.01%
2022/09/13	0	44.00	0	0.00	42.55	0	428	0.00%
2022/09/06	2	44.03	0	0.00	43.70	2	463	0.43%
2022/09/05	0	45.60	0	0.00	44.95	0	466	0.01%
2022/09/01	1	47.00	0	0.00	46.25	1	469	0.21%
2022/08/29	0	0.00	1	46.90	46.75	-1	468	-0.21%
2022/08/25	0	47.25	2	47.60	47.15	-2	462	-0.43%
2022/08/23	2	47.15	0	0.00	47.30	2	470	0.43%
2022/08/19	2	47.00	0	0.00	46.30	2	478	0.42%
2022/08/16	0	0.00	1	44.40	44.25	-1	451	-0.22%
2022/08/11	8	43.19	8	41.65	41.50	0	449	0.00%
2022/08/10	0	0.00	1	40.75	40.75	-1	438	-0.23%
2022/08/04	0.1	40.00	0	0.00	39.85	0.1	554	0.01%
2022/08/03	0	0.00	2	40.65	40.20	-2	613	-0.33%
2022/07/21	0	44.80	0	0.00	45.00	0	758	0.00%
2022/07/19	0	0.00	5	43.47	43.50	-5	800	-0.62%
2022/07/18	0	43.95	0	0.00	43.90	0	837	0.00%
2022/07/15	5	43.15	0	0.00	43.00	5	873	0.57%
2022/07/06	0.1	41.54	0	0.00	40.35	0.1	1,224	0.00%
2022/07/05	0	0.00	1	42.50	42.25	-1	1,387	-0.07%
2022/07/04	0	0.00	4	42.29	42.35	-4	1,546	-0.26%
2022/07/01	0	0.00	8	42.09	41.60	-8	1,644	-0.49%
2022/06/30	0	0.00	1	43.10	43.00	-1	1,728	-0.06%
2022/06/16	1	50.40	0	0.00	49.30	1	2,486	0.04%
2022/06/09	0	0.00	1	54.40	53.90	-1	2,532	-0.04%
2022/06/02	1.1	53.65	10	53.92	53.50	-8.9	2,601	-0.34%
2022/05/26	5	51.70	5	51.20	50.90	0	2,782	0.00%
2022/05/25	10	51.15	0	0.00	50.90	10	2,810	0.36%
2022/05/24	0	0.00	10	50.28	50.00	-10	2,870	-0.35%
2022/05/23	0	0.00	5	51.20	50.70	-5	2,920	-0.17%
2022/05/20	0	0.00	20	50.71	51.30	-20	3,106	-0.64%
2022/05/19	9	49.43	24	49.81	50.40	-15	3,308	-0.45%
2022/05/17	2	50.50	0	0.00	50.10	2	3,384	0.06%
2022/05/16	10	48.75	2	49.70	49.30	8	3,390	0.24%
2022/05/13	6	49.61	10	49.03	48.50	-4	3,388	-0.12%
2022/05/12	25	50.03	0	0.00	49.30	25	3,364	0.74%
2022/05/11	12	53.70	0	0.00	53.10	12	3,301	0.36%
2022/05/10	0	0.00	3	57.90	59.00	-3	3,244	-0.09%
2022/05/09	0	0.00	2	60.50	59.00	-2	3,227	-0.06%
2022/05/05	6	64.93	5	63.74	62.80	1	3,217	0.03%
2022/05/04	12	62.96	2	63.80	63.70	10	3,201	0.31%
2022/05/03	4	62.35	2	62.50	62.80	2	3,193	0.06%
2022/04/29	1	62.39	0	0.00	62.20	1	3,184	0.03%
2022/04/25	2	60.65	5	61.00	62.00	-3	3,124	-0.10%
2022/04/22	2	65.20	1	64.90	64.30	1	3,091	0.03%
2022/04/20	0	64.10	0	0.00	63.30	0	3,023	0.00%
2022/04/19	2	63.30	0	0.00	62.80	2	3,001	0.07%
2022/04/18	1	62.30	0	0.00	62.00	1	2,989	0.03%
2022/04/15	2	63.60	0	0.00	62.40	2	2,973	0.07%
2022/04/14	9	65.53	3	64.80	64.50	6	2,958	0.20%
2022/04/13	8	65.14	5	64.60	66.00	3	2,894	0.10%
2022/04/12	6	63.63	1	63.80	62.80	5	2,808	0.18%
2022/04/11	12.1	66.50	3	65.90	64.80	9.1	2,720	0.33%
2022/04/08	7	73.09	22	71.50	71.70	-15	2,562	-0.59%
2022/04/07	0	69.90	10	70.00	69.90	-10	2,404	-0.42%
2022/04/06	11	71.09	15	70.97	71.90	-4	2,312	-0.17%
2022/04/01	13	69.63	4	69.73	70.50	9	2,276	0.39%
2022/03/31	6	67.65	11	67.52	68.40	-5	2,190	-0.23%
2022/03/30	10	68.90	8	68.56	68.20	2	2,181	0.09%
2022/03/29	19	69.47	12	69.69	68.90	7	2,112	0.33%
2022/03/28	9	67.09	9	68.21	68.50	0	2,034	0.00%
2022/03/25	5	68.08	18	68.18	67.20	-13	1,980	-0.66%
2022/03/24	0	66.10	7	66.43	67.00	-7	1,807	-0.39%
2022/03/23	4	66.09	8	65.91	65.20	-4	1,732	-0.23%
2022/03/22	28	65.75	12	66.13	65.30	16	1,697	0.94%
2022/03/21	1.1	60.05	8	65.00	64.30	-6.9	1,613	-0.43%
2022/03/18	0	0.00	2	58.60	59.20	-2	1,544	-0.13%
2022/03/17	20	59.17	0	0.00	58.40	20	1,542	1.30%
2022/03/16	0	0.00	5	58.40	57.30	-5	1,526	-0.33%
2022/03/14	1	58.00	0	0.00	58.00	1	1,525	0.07%
2022/03/11	0	0.00	1	58.50	59.20	-1	1,517	-0.07%
2022/03/10	11	60.20	0	0.00	59.50	11	1,509	0.73%
2022/03/08	5	59.70	6	60.08	57.60	-1	1,498	-0.07%
2022/03/07	11.1	60.76	0	0.00	59.80	11.1	1,476	0.75%
2022/03/04	9	65.26	17	64.28	63.40	-8	1,451	-0.55%
2022/03/03	4	63.95	2	64.95	65.00	2	1,406	0.14%
2022/03/01	4	61.33	0	0.00	62.50	4	1,344	0.30%
2022/02/25	3	60.60	1.1	59.97	60.50	1.9	1,327	0.14%
2022/02/24	10.4	60.70	12	61.85	59.50	-1.6	1,310	-0.12%
2022/02/23	21.2	64.44	3	64.57	64.70	18.2	1,254	1.45%
2022/02/22	20	65.77	31	65.61	64.00	-11	1,208	-0.91%
2022/02/21	28	65.64	33.1	64.07	66.10	-5.1	1,028	-0.50%
2022/02/18	5	58.00	14.1	56.84	60.10	-9.1	828	-1.10%
2022/02/17	5	56.62	22	56.53	56.60	-17	775	-2.19%
2022/02/16	10	55.20	10.1	55.90	55.90	-0.1	757	-0.01%
2022/02/15	18	54.61	0	0.00	54.30	18	797	2.26%
2022/02/14	2	53.40	15	52.97	53.50	-13	789	-1.65%
2022/02/11	2	53.50	0	0.00	53.70	2	798	0.25%
2022/02/10	0	0.00	5	54.00	53.90	-5	798	-0.63%
2022/02/07	9	51.46	1	51.00	52.30	8	805	0.99%
2022/01/26	0	0.00	14	50.20	50.00	-14	809	-1.73%
2022/01/25	0	0.00	10	50.50	50.20	-10	824	-1.21%
2022/01/21	1	51.30	10	51.60	51.10	-9	853	-1.05%
2022/01/12	0	0.00	3	53.10	52.90	-3	992	-0.30%
2022/01/10	10	53.95	1	54.00	54.50	9	1,035	0.87%
2022/01/07	6.3	53.79	1	54.20	54.50	5.3	1,070	0.50%
2022/01/06	45.1	55.35	1	55.90	56.50	44.1	1,066	4.14%
2022/01/04	0	0.00	6	55.68	56.40	-6	1,082	-0.55%
2022/01/03	6	55.08	0	0.00	54.60	6	1,091	0.55%
2021/12/29	3	56.80	1	56.80	56.60	2	1,095	0.18%
2021/12/28	3	56.17	6	56.52	57.00	-3	1,101	-0.27%
2021/12/27	7	55.00	0	0.00	54.90	7	1,063	0.66%
2021/12/24	0	0.00	1	54.50	53.40	-1	1,085	-0.09%
2021/12/23	0	0.00	1	53.00	52.90	-1	1,072	-0.09%
2021/12/22	0	0.00	1	53.00	53.00	-1	1,110	-0.09%
2021/12/15	0	0.00	1	53.50	52.70	-1	1,128	-0.09%
2021/12/10	0	0.00	1	51.90	52.30	-1	1,139	-0.09%
2021/12/09	0	0.00	0.2	52.10	51.90	-0.2	1,141	-0.02%
2021/12/08	1	52.70	0	0.00	53.50	1	1,136	0.09%
2021/12/02	1	52.00	0	0.00	52.00	1	1,216	0.08%
2021/12/01	0	0.00	2	53.20	53.80	-2	1,294	-0.15%
2021/11/29	1	53.70	3	51.90	53.40	-2	1,341	-0.15%
2021/11/26	0	0.00	10	55.55	54.80	-10	1,404	-0.71%
2021/11/23	0	0.00	4.1	57.15	56.60	-4.1	1,429	-0.28%
2021/11/22	0	0.00	3	55.40	56.70	-3	1,428	-0.21%
2021/11/19	4	55.75	0	0.00	55.60	4	1,436	0.28%
2021/11/18	2	56.50	2	56.20	56.00	0	1,443	0.00%
2021/11/17	5	56.90	0.1	57.20	57.30	4.9	1,455	0.34%
2021/11/16	0	0.00	16	55.99	55.60	-16	1,460	-1.10%
2021/11/15	4	55.75	1	56.00	56.00	3	1,502	0.20%
2021/11/12	5	55.36	3	55.07	55.30	2	1,542	0.13%
2021/11/11	1	58.60	1	58.60	58.40	0	1,511	0.00%
2021/11/10	1	57.70	0	0.00	57.90	1	1,562	0.06%
2021/11/01	5.1	60.39	0	0.00	59.00	5.1	2,046	0.25%
2021/10/26	3	60.37	3	60.00	59.60	0	2,648	0.00%
2021/10/25	0	0.00	0.1	56.80	57.50	-0.1	2,598	0.00%
2021/10/20	1	57.80	10	57.18	57.50	-9	2,694	-0.33%
2021/10/18	1	54.80	1	56.30	54.70	0	2,862	0.00%
2021/10/15	6	54.88	0	0.00	54.40	6	2,920	0.21%
2021/10/14	11	57.13	0	0.00	56.00	11	2,887	0.38%
2021/10/12	1	56.60	0	0.00	56.60	1	2,899	0.03%
2021/10/08	1	59.20	1	58.70	59.00	0	2,889	0.00%
2021/10/06	1	58.10	0	0.00	56.50	1	2,883	0.03%
2021/10/05	1	57.20	0	0.00	57.90	1	2,902	0.03%
2021/10/04	1	56.00	0	0.00	56.50	1	2,896	0.03%
2021/10/01	1	60.00	0.1	59.50	58.50	0.9	2,884	0.03%
2021/09/30	2	62.45	0	0.00	62.40	2	2,849	0.07%
2021/09/29	2	63.70	0	0.00	62.00	2	2,833	0.07%
2021/09/28	0	66.50	0	0.00	66.60	0	2,808	0.00%
2021/09/17	0.3	67.00	0	0.00	67.90	0.3	2,913	0.01%
2021/09/13	0	0.00	0.1	67.50	67.20	-0.1	2,970	0.00%
2021/09/08	0	0.00	4	65.98	65.90	-4	3,069	-0.13%
2021/09/07	1	67.60	1	67.60	67.50	0	3,087	0.00%
2021/09/06	17	72.78	13.1	72.48	70.50	3.9	3,054	0.13%
2021/09/02	0	0.00	2	69.70	69.70	-2	2,970	-0.07%
2021/09/01	0	0.00	2.2	70.65	71.50	-2.2	2,935	-0.07%
2021/08/31	2	67.70	0	0.00	67.80	2	2,860	0.07%
2021/08/27	5	67.16	5	66.24	65.70	0	2,844	0.00%
2021/08/26	1	66.80	0	0.00	66.00	1	2,825	0.04%
2021/08/20	2	67.50	1	68.50	67.50	1	2,827	0.04%
2021/08/19	0	0.00	2	68.95	68.00	-2	2,827	-0.07%
2021/08/18	0	0.00	1	68.60	70.20	-1	2,791	-0.04%
2021/08/16	0	0.00	5	69.20	69.30	-5	2,760	-0.18%
2021/08/13	0	0.00	1	65.20	65.20	-1	2,737	-0.04%
2021/08/12	0.1	64.83	0	0.00	63.70	0.1	2,703	0.00%
2021/08/11	4.1	63.91	4	65.88	64.00	0.1	2,714	0.01%
2021/08/10	6.2	69.47	8	70.58	68.20	-1.8	2,692	-0.07%
2021/08/09	1	74.90	5	75.38	75.00	-4	2,609	-0.15%
2021/08/06	0	72.30	4	72.68	73.90	-4	2,525	-0.16%
2021/08/05	3.2	72.61	1	74.00	72.60	2.2	2,528	0.09%
2021/08/04	9.1	75.49	1	74.70	74.30	8.1	2,528	0.32%
2021/08/03	7.1	76.77	5	76.48	77.00	2.1	2,514	0.08%
2021/08/02	2.1	73.95	20	74.86	75.80	-17.9	2,435	-0.73%
2021/07/30	4	72.10	10	73.37	74.00	-6	2,299	-0.26%
2021/07/28	1	65.80	1	63.60	65.60	0	2,091	0.00%
2021/07/27	3	70.60	5	70.28	69.60	-2	2,109	-0.09%
2021/07/26	5	67.20	0	0.00	68.10	5	2,059	0.24%
2021/07/23	4	69.08	4	68.78	68.20	0	2,075	0.00%
2021/07/22	18	70.71	37	70.29	70.00	-19	2,080	-0.91%
2021/07/21	17	61.71	9.2	65.63	66.30	7.8	1,941	0.40%
2021/07/20	0	0.00	2.3	61.32	60.30	-2.3	1,891	-0.12%
2021/07/19	1	62.50	1	61.70	62.20	0	1,904	0.00%
2021/07/16	0	0.00	1	63.00	62.60	-1	1,937	-0.05%
2021/07/15	1	62.80	0	0.00	62.70	1	1,951	0.05%
2021/07/13	8	65.64	0	0.00	65.00	8	1,983	0.40%
2021/07/12	7	66.10	0	0.00	66.90	7	1,993	0.35%
2021/07/09	0	0.00	1	64.40	64.40	-1	1,995	-0.05%
2021/07/08	9	65.04	0	0.00	65.30	9	2,065	0.44%
2021/07/06	1	66.60	0	0.00	66.00	1	2,523	0.04%
2021/07/02	1	67.00	0	0.00	67.60	1	2,594	0.04%
2021/07/01	0	0.00	1	66.50	65.20	-1	2,609	-0.04%
2021/06/30	3	67.77	3	69.43	67.00	0	2,629	0.00%
2021/06/29	2	70.15	0	0.00	69.60	2	2,604	0.08%
2021/06/28	10	71.96	0	0.00	71.70	10	2,621	0.38%
2021/06/25	1	72.90	0	0.00	72.30	1	2,621	0.04%
2021/06/23	1	71.30	1	71.70	72.30	0	2,632	0.00%
2021/06/18	5.1	73.95	0	0.00	73.10	5.1	2,738	0.19%
2021/06/17	11	71.72	21	72.92	74.00	-10	2,858	-0.35%
2021/06/16	0	0.00	0	70.90	71.70	0	2,897	0.00%
2021/06/15	0	0.00	10	68.62	68.70	-10	3,024	-0.33%
2021/06/09	0	67.00	0	0.00	67.30	0	3,845	0.00%
2021/06/04	0	0.00	3	67.93	67.50	-3	4,464	-0.07%
2021/06/02	0	0.00	10	68.05	68.00	-10	4,564	-0.22%
2021/05/31	10	67.50	20	68.52	68.00	-10	4,644	-0.22%
2021/05/28	3	66.40	0	0.00	66.50	3	4,723	0.06%
2021/05/27	0	0.00	22	64.53	65.50	-22	4,788	-0.46%
2021/05/24	0	0.00	10	63.00	63.40	-10	4,979	-0.20%
2021/05/21	0	61.90	3	62.50	61.90	-3	5,018	-0.06%
2021/05/20	3	62.13	7	60.07	62.00	-4	5,083	-0.08%
2021/05/19	3	58.60	17	57.54	60.10	-14	5,189	-0.27%
2021/05/18	1	56.00	2	57.15	58.20	-1	5,367	-0.02%
2021/05/17	11	54.00	14	56.71	54.00	-3	5,405	-0.06%
2021/05/14	9	60.73	7	61.27	60.00	2	5,377	0.04%
2021/05/13	3	60.67	2	62.25	60.30	1	5,363	0.02%
2021/05/12	12	64.97	1	65.50	65.30	11	5,334	0.21%
2021/05/11	7	74.67	7	72.93	71.50	0	5,290	0.00%
2021/05/10	2	75.00	11	75.43	73.60	-9	5,297	-0.17%
2021/05/07	3	73.63	4	72.25	73.90	-1	5,297	-0.02%
2021/05/06	1	67.80	2	69.64	67.80	-1	5,272	-0.02%
2021/05/05	1	67.80	0	0.00	67.80	1	5,347	0.02%
2021/05/04	29	66.58	3	67.53	67.20	26	5,384	0.48%
2021/05/03	4	71.20	3	71.33	71.10	1	5,397	0.02%
2021/04/29	8	73.84	6	74.50	73.00	2	5,541	0.04%
2021/04/28	2	74.80	4	74.70	73.80	-2	5,787	-0.03%
2021/04/26	4	73.00	2	72.90	72.20	2	6,386	0.03%
2021/04/23	5	70.38	5	70.28	71.00	0	6,748	0.00%
2021/04/22	17.1	71.22	11	71.15	70.00	6.1	7,023	0.09%
2021/04/21	3	72.40	1	72.80	72.00	2	7,399	0.03%
2021/04/20	14	73.20	3	72.97	72.50	11	7,583	0.15%
2021/04/19	1	72.80	1	72.50	72.20	0	7,630	0.00%
2021/04/16	1	73.72	1	74.60	73.60	0	7,695	0.00%
2021/04/15	1	73.60	0	0.00	74.50	1	7,724	0.01%
2021/04/14	11	73.71	8	72.05	73.40	3	7,862	0.04%
2021/04/13	99.2	78.90	43	77.68	74.00	56.2	7,871	0.71%
2021/04/12	5.1	75.75	43	77.64	79.50	-37.9	7,732	-0.49%
2021/04/09	6	73.30	5	72.70	72.30	1	7,895	0.01%
2021/04/08	3	71.80	1	72.10	71.80	2	7,966	0.03%
2021/04/07	2	73.70	6	73.20	73.10	-4	7,940	-0.05%
2021/04/06	1	72.90	1.1	73.88	73.50	-0.1	7,932	0.00%
2021/04/01	1.1	71.44	1	72.50	71.80	0.1	7,914	0.00%
2021/03/31	3	72.77	1	74.00	72.10	2	7,904	0.03%
2021/03/30	9	73.90	3	73.80	73.80	6	7,870	0.08%
2021/03/29	4	73.55	4	74.08	73.40	0	7,867	0.00%
2021/03/26	1.1	72.56	3	72.20	72.20	-1.9	7,845	-0.02%
2021/03/25	13	72.78	7	72.14	72.20	6	7,843	0.08%
2021/03/24	5.2	71.85	3	71.77	71.00	2.2	7,827	0.03%
2021/03/23	2.1	72.92	1	74.20	72.40	1.1	7,795	0.01%
2021/03/22	41	73.82	0.1	73.20	73.10	40.9	7,736	0.53%
2021/03/19	6	79.00	37.1	79.65	77.70	-31.1	7,645	-0.41%
2021/03/18	69	81.85	87	80.85	79.50	-18	7,679	-0.23%
2021/03/17	37.2	80.16	34.1	80.62	81.50	3.1	7,522	0.04%
2021/03/16	20	78.20	21	78.46	78.50	-1	7,179	-0.01%
2021/03/15	2	74.75	2.1	74.76	74.00	-0.1	6,790	0.00%
2021/03/12	8.4	76.56	9	76.29	75.80	-0.6	6,730	-0.01%
2021/03/11	17	74.68	34	75.35	78.00	-17	6,629	-0.26%
2021/03/10	13	74.02	12	73.46	72.50	1	6,399	0.02%
2021/03/09	2.1	70.43	1	72.00	71.80	1.1	6,254	0.02%
2021/03/08	1.2	71.72	0	0.00	69.50	1.2	6,262	0.02%
2021/03/05	11.4	70.06	1	71.40	69.30	10.4	6,308	0.16%
2021/03/04	19	73.78	18	71.89	71.00	1	6,297	0.02%
2021/03/03	0	0.00	7.3	69.05	74.00	-7.3	6,315	-0.12%
2021/03/02	40	72.82	2.1	72.43	71.10	37.9	6,293	0.60%
2021/02/26	10	74.00	11	74.36	74.80	-1	6,403	-0.02%
2021/02/25	24	77.21	22	75.70	74.10	2	6,511	0.03%
2021/02/24	2	74.15	6	73.78	74.30	-4	6,457	-0.06%
2021/02/23	6.3	74.08	1	74.00	74.10	5.3	6,466	0.08%
2021/02/22	6	74.35	5	74.01	74.40	1	6,624	0.01%
2021/02/19	19	72.34	19	72.84	73.10	0	6,781	0.00%
2021/02/18	11.2	70.92	11	70.80	71.30	0.2	7,043	0.00%
2021/02/17	4	65.35	5	66.08	66.80	-1	7,069	-0.01%
2021/02/04	1.1	61.74	0	0.00	60.70	1.1	7,570	0.01%
2021/02/03	0	0.00	1	61.80	60.50	-1	7,902	-0.01%
2021/02/02	2	61.50	0	0.00	60.60	2	7,985	0.03%
2021/02/01	7.1	58.66	0	0.00	59.00	7.1	7,994	0.09%
2021/01/29	2	65.30	4	65.45	62.00	-2	7,946	-0.03%
2021/01/28	5.2	64.70	1	63.20	64.80	4.2	8,054	0.05%
2021/01/27	25	64.86	23	64.39	64.70	2	8,049	0.02%
2021/01/26	1	63.70	1	64.50	61.80	0	8,030	0.00%
2021/01/25	2.1	63.34	102	62.77	63.80	-99.9	8,106	-1.23%	大賣/
2021/01/22	28.2	62.38	2.1	63.41	65.70	26.1	8,336	0.31%
2021/01/21	16.3	68.49	15	63.77	62.50	1.3	8,263	0.02%
2021/01/20	27	71.11	14.2	72.79	69.20	12.8	7,997	0.16%
2021/01/19	15.3	77.29	11.4	77.23	76.80	3.9	7,741	0.05%
2021/01/18	103	72.29	73	72.26	71.70	30	7,320	0.41%	大買/
2021/01/15	23	68.52	16	68.89	70.00	7	6,927	0.10%
2021/01/14	112	68.34	120	67.91	67.80	-8	6,627	-0.12%	大買/大賣/
2021/01/13	8	62.79	38.4	64.34	65.10	-30.4	6,201	-0.49%
2021/01/12	18	59.86	0	0.00	59.20	18	5,985	0.30%
2021/01/11	31.3	61.35	8	60.84	60.80	23.3	5,908	0.39%
2021/01/08	8.2	60.88	2	60.00	59.50	6.2	5,807	0.11%
2021/01/07	2.1	61.70	0	0.00	60.80	2.1	5,747	0.04%
2021/01/06	16.1	60.12	0	0.00	58.20	16.1	5,582	0.29%
2021/01/05	8	60.71	6	60.62	60.50	2	5,491	0.04%
2021/01/04	29.1	60.19	24	60.85	61.60	5.1	5,335	0.10%
2020/12/31	4	56.30	26.1	56.81	57.70	-22.1	4,990	-0.44%
2020/12/30	5	52.90	0	0.00	52.50	5	4,871	0.10%
2020/12/29	0.1	52.70	0	0.00	53.40	0.1	4,853	0.00%
2020/12/28	0.1	52.65	1	53.00	52.30	-0.9	4,830	-0.02%
2020/12/22	0	0.00	3	51.83	51.50	-3	4,762	-0.06%
2020/12/21	3	54.20	0	0.00	53.80	3	4,738	0.06%
2020/12/18	3	55.53	0	0.00	55.40	3	4,720	0.06%
2020/12/17	1	54.10	0	0.00	53.90	1	4,687	0.02%
2020/12/16	1	55.70	1	55.40	55.30	0	4,673	0.00%
2020/12/15	7	56.20	4.3	55.69	55.00	2.7	4,665	0.06%
2020/12/14	0	0.00	19.3	56.79	57.00	-19.3	4,598	-0.42%
2020/12/11	5	52.90	1	53.10	52.80	4	4,466	0.09%
2020/12/09	0.1	53.70	0	0.00	52.90	0.1	4,429	0.00%
2020/12/08	16.1	53.71	16	53.55	53.30	0.1	4,413	0.00%
2020/12/07	0.6	52.99	4	53.18	52.70	-3.4	4,384	-0.08%
2020/12/04	1	55.90	10	55.99	55.90	-9	4,286	-0.21%
2020/12/03	1.1	56.31	3	56.30	55.50	-2	4,262	-0.05%
2020/12/02	3	58.00	7	57.36	57.00	-4	4,226	-0.09%
2020/12/01	16	57.54	0.5	57.69	57.20	15.5	4,164	0.37%
2020/11/30	0.1	55.20	6	54.83	55.00	-6	4,081	-0.15%
2020/11/27	0.4	54.71	1	56.00	55.50	-0.6	4,063	-0.01%
2020/11/26	1.2	55.69	3	55.93	56.70	-1.9	3,988	-0.05%
2020/11/25	11.1	57.30	2	57.80	55.00	9.1	3,912	0.23%
2020/11/24	6	59.13	5	59.28	58.70	1	3,743	0.03%
2020/11/23	10	57.75	3	57.53	57.60	7	3,591	0.20%
2020/11/20	1.1	58.53	7	57.86	57.50	-5.9	3,518	-0.17%
2020/11/19	26	58.93	28	58.28	57.90	-2	3,453	-0.06%
2020/11/18	32	60.69	21	60.07	60.20	11	3,240	0.34%
2020/11/17	17	60.06	20	59.77	60.00	-3	2,984	-0.10%
2020/11/16	36	56.78	27	56.27	56.60	9	2,584	0.35%
2020/11/13	16.5	56.13	29.1	56.82	57.10	-12.6	2,344	-0.54%
2020/11/12	44.8	53.79	39	53.31	53.40	5.8	1,976	0.29%
2020/11/11	10	52.93	11	52.81	53.00	-1	1,725	-0.06%
2020/11/10	15	48.33	15	48.57	48.90	0	1,367	0.00%
2020/11/06	3	47.05	3	46.85	46.85	0	1,213	0.00%
2020/11/05	11	46.90	7	46.94	46.85	4	1,174	0.34%
2020/11/04	5	44.90	2.1	45.00	45.40	2.9	1,006	0.28%
2020/11/03	10	45.35	0	0.00	45.35	10	954	1.05%
2020/11/02	13.1	44.60	4	44.15	44.90	9.1	885	1.03%
2020/10/30	27	44.66	26	43.56	44.30	1	748	0.13%
2020/10/29	0	0.00	4	40.81	42.10	-4	448	-0.89%
2020/09/24	0	0.00	1	37.15	37.35	-1	382	-0.26%
2020/09/21	4	39.13	0	0.00	38.50	4	379	1.05%
2020/09/18	0	0.00	1	38.80	39.25	-1	368	-0.27%
2020/09/07	5	37.40	0	0.00	37.05	5	328	1.52%
2020/09/04	1	38.00	0	0.00	37.85	1	328	0.30%
2020/09/02	4	40.10	14	39.41	39.40	-10	306	-3.26%
2020/08/31	1	37.40	0	0.00	37.30	1	293	0.34%
2020/08/25	1	42.65	0	0.00	42.65	1	257	0.39%
2020/08/21	5.7	42.11	0	0.00	42.30	5.7	247	2.30%
2020/08/14	1	41.80	0	0.00	41.90	1	243	0.41%
2020/07/24	0	0.00	6	41.93	41.70	-6	251	-2.38%
2020/07/13	2	42.90	0	0.00	42.95	2	270	0.74%
2020/07/07	0	0.00	1	43.50	43.55	-1	253	-0.39%
2020/07/02	1	42.25	0	0.00	42.15	1	233	0.43%
2020/06/15	0	0.00	1	41.40	41.25	-1	249	-0.40%
2020/05/22	6	42.25	0	0.00	42.00	6	242	2.48%
2020/04/24	0	0.00	1	39.65	39.70	-1	224	-0.44%
2020/03/25	1	31.10	0	0.00	31.05	1	184	0.54%
2020/03/24	0	0.00	1	29.80	29.10	-1	181	-0.55%
2020/03/13	2	29.80	0	0.00	29.95	2	164	1.22%
2019/12/18	1	42.85	0	0.00	42.80	1	210	0.47%
2019/12/02	0	0.00	2	43.10	43.00	-2	218	-0.92%
2019/11/12	0	0.00	13	43.15	43.15	-13	262	-4.96%
2019/11/08	0	0.00	1	45.10	44.70	-1	254	-0.39%
2019/11/05	0	0.00	5	47.40	46.50	-5	243	-2.05%
2019/11/04	1	46.05	5	46.89	46.90	-4	236	-1.69%
2019/10/31	5	44.70	0	0.00	44.65	5	226	2.20%
2019/10/25	2	43.80	0	0.00	43.45	2	228	0.87%
2019/10/08	2	43.68	0	0.00	43.40	2	417	0.48%
2019/09/27	1	44.15	0	0.00	44.25	1	440	0.23%
2019/09/12	1	45.85	0	0.00	45.85	1	448	0.22%
2019/09/10	6	46.65	0	0.00	46.15	6	448	1.34%
2019/09/03	8	46.05	0	0.00	45.50	8	445	1.79%
2019/08/26	0	0.00	1	47.30	46.45	-1	442	-0.23%
2019/08/21	1	47.60	1	47.85	47.80	0	434	0.00%
2019/08/19	1	44.30	0	0.00	44.70	1	421	0.24%
2019/08/15	1	43.85	0	0.00	43.70	1	434	0.23%
2019/07/26	1	48.00	2	48.05	48.00	-1	505	-0.20%
2019/07/23	2	57.30	1	57.10	57.20	1	471	0.21%
2019/07/22	1	56.30	0	0.00	56.90	1	446	0.22%
2019/06/19	0	0.00	1	53.40	53.50	-1	640	-0.16%
2019/05/24	0	0.00	1	53.30	53.20	-1	916	-0.11%
2019/05/20	1	54.80	0	0.00	54.50	1	910	0.11%
2019/05/10	2	53.60	0	0.00	54.00	2	911	0.22%
2019/05/09	1	53.60	0	0.00	53.60	1	908	0.11%
2019/05/02	0	0.00	1	54.20	54.00	-1	876	-0.11%
2019/04/24	2	51.90	0	0.00	51.90	2	752	0.27%
2019/04/18	0	0.00	2	51.65	50.60	-2	734	-0.27%
2019/04/16	2	51.70	0	0.00	51.90	2	721	0.28%
2019/04/10	0	0.00	6	51.37	51.20	-6	692	-0.87%
2019/04/09	0	0.00	12	53.96	53.50	-12	661	-1.81%
2019/04/08	12	55.55	0	0.00	55.30	12	607	1.97%
2019/03/22	1	53.10	0	0.00	53.00	1	496	0.20%
2019/03/21	3	53.63	0	0.00	53.90	3	482	0.62%
2019/03/20	0	0.00	1	53.20	53.80	-1	467	-0.21%
2019/03/19	1	54.80	1	54.20	54.30	0	456	0.00%
2019/03/15	5	55.80	5	54.00	53.40	0	429	0.00%
2019/03/14	1	53.80	2	54.20	54.50	-1	394	-0.25%
2019/03/13	1	52.80	6	53.02	52.90	-5	363	-1.38%
2019/03/12	1	50.80	0	0.00	51.60	1	314	0.32%
2019/03/05	6	51.00	0	0.00	50.40	6	255	2.35%
2019/02/27	1	47.40	1	47.40	47.65	0	207	0.00%
2019/02/22	0	0.00	2	47.23	47.15	-2	195	-1.02%
2019/02/20	1	47.15	0	0.00	47.15	1	188	0.53%
2019/02/15	0	0.00	2	46.90	46.50	-2	162	-1.23%
2019/01/25	0	0.00	1	41.75	42.05	-1	111	-0.90%
2019/01/09	0	0.00	1	39.80	39.80	-1	97	-1.03%
2019/01/08	1	39.30	0	0.00	39.40	1	97	1.02%
2018/11/29	1	39.15	0	0.00	39.05	1	128	0.78%
2018/11/13	0	0.00	1	37.70	37.70	-1	127	-0.78%
2018/11/07	0	0.00	1	38.50	38.55	-1	130	-0.76%
2018/11/02	1	36.50	0	0.00	36.35	1	136	0.73%
2018/10/19	0	0.00	1	36.75	36.75	-1	151	-0.66%
2018/10/18	1	37.15	0	0.00	37.35	1	153	0.65%
2018/10/17	1	37.30	1	37.40	37.40	0	164	0.00%
2018/10/16	1	36.65	0	0.00	37.00	1	177	0.56%
2018/10/05	0	0.00	1	40.30	38.30	-1	177	-0.56%
2018/10/04	0	0.00	3	40.80	40.85	-3	175	-1.71%
2018/09/28	3	41.82	1	42.20	41.55	2	189	1.06%
2018/09/26	2	41.88	1	42.00	42.05	1	190	0.52%
2018/09/20	2	41.60	0	0.00	41.55	2	194	1.03%
2018/08/31	0	0.00	1	44.10	44.05	-1	207	-0.48%
2018/08/13	0	0.00	1	44.05	43.80	-1	283	-0.35%
2018/08/06	2	45.23	1	45.00	44.95	1	318	0.31%
2018/07/23	0	0.00	1	47.75	47.80	-1	317	-0.32%
2018/07/17	1	48.05	0	0.00	47.90	1	312	0.32%
2018/07/16	0	0.00	1	47.90	47.85	-1	313	-0.32%
2018/07/10	1	47.80	0	0.00	47.55	1	331	0.30%
2018/06/15	0	0.00	2	48.03	47.55	-2	423	-0.47%
2018/06/11	1	48.80	1	48.50	48.50	0	446	0.00%
2018/06/07	2	48.83	1	49.15	48.45	1	506	0.20%
2018/06/05	0	0.00	1	46.30	46.20	-1	459	-0.22%
2018/05/18	2	45.70	0	0.00	45.65	2	452	0.44%
2018/05/14	0	0.00	3	44.75	45.10	-3	476	-0.63%
2018/05/11	0	0.00	16	49.00	49.00	-16	454	-3.52%
2018/05/08	1	49.20	0	0.00	49.05	1	541	0.18%
2018/05/04	1	48.75	0	0.00	48.75	1	550	0.18%
2018/04/30	0	0.00	1	49.20	49.15	-1	547	-0.18%
2018/04/26	1	47.95	0	0.00	47.70	1	543	0.18%
2018/04/24	1	48.75	2	48.50	48.60	-1	536	-0.19%
2018/04/23	0	0.00	1	48.85	49.00	-1	533	-0.19%
2018/04/18	1	49.80	0	0.00	50.00	1	526	0.19%
2018/04/16	0	0.00	1	50.20	50.00	-1	520	-0.19%
2018/04/13	15	50.13	0	0.00	50.10	15	515	2.91%
2018/04/11	2	50.00	1	50.10	49.75	1	489	0.20%
2018/04/10	0	0.00	2	49.03	48.90	-2	459	-0.44%
2018/03/31	2	48.33	0	0.00	48.25	2	452	0.44%
2018/03/30	0	0.00	3	48.10	47.80	-3	459	-0.65%
2018/03/21	2	47.90	0	0.00	47.80	2	449	0.45%
2018/03/20	2	47.75	2	48.30	47.80	0	446	0.00%
2018/03/16	1	48.15	1	47.60	47.40	0	434	0.00%
2018/03/15	1	47.85	0	0.00	48.15	1	432	0.23%
2018/03/14	0	0.00	1	48.35	48.10	-1	428	-0.23%
2018/03/13	1	46.70	0	0.00	47.00	1	374	0.27%
2018/03/12	1	45.50	0	0.00	45.40	1	366	0.27%
2018/03/01	0	0.00	1	44.20	44.50	-1	396	-0.25%
2018/02/26	1	44.80	0	0.00	44.80	1	405	0.25%
2018/02/01	0	0.00	2	50.00	48.50	-2	473	-0.42%
2018/01/30	0	0.00	1	47.00	46.95	-1	405	-0.25%
2018/01/26	1	46.35	0	0.00	46.25	1	417	0.24%