千附 (8383)-凱基-站前券商分點個股進出

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
45.40
漲跌
▲0.55
漲幅
+1.23%
成交量
1,585張
產業
上櫃其他電子類股
272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

千附 (8383)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/12/11	1	45.20	3	45.43	45.40	-2	550	-0.36%
2024/12/10	8	45.13	15	45.11	44.85	-7	531	-1.32%
2024/12/09	3	42.32	2	42.50	42.30	1	489	0.20%
2024/12/05	1	41.60	0	0.00	41.15	1	488	0.20%
2024/12/04	50	41.80	0	0.00	41.60	50	489	10.22%
2024/12/03	59	41.80	0	0.00	41.80	59	494	11.93%
2024/11/29	21	41.49	0	0.00	41.65	21	501	4.19%
2024/11/27	1	41.75	0	0.00	41.65	1	523	0.19%
2024/11/26	6	42.35	0	0.00	42.40	6	522	1.15%
2024/11/22	0	0.00	15	41.75	41.70	-15	524	-2.86%
2024/11/21	2	41.63	0	0.00	41.50	2	525	0.38%
2024/11/20	0	0.00	1	41.60	41.50	-1	523	-0.19%
2024/11/12	2	44.95	0	0.00	44.55	2	507	0.39%
2024/11/11	4	45.90	0	0.00	45.80	4	510	0.78%
2024/11/08	1	45.10	0	0.00	45.00	1	503	0.20%
2024/11/07	3	44.82	1	45.10	45.10	2	504	0.40%
2024/11/06	2	43.95	0	0.00	43.90	2	497	0.40%
2024/10/29	2	43.65	0	0.00	43.50	2	541	0.37%
2024/10/21	5	46.24	0	0.00	46.50	5	554	0.90%
2024/10/18	3	46.50	0	0.00	46.10	3	563	0.53%
2024/10/16	4	47.00	4	47.49	47.00	0	587	0.00%
2024/10/14	1	46.80	13	46.60	47.20	-12	576	-2.08%
2024/10/09	0	0.00	1	45.40	45.15	-1	569	-0.18%
2024/10/08	0	0.00	1	44.80	44.70	-1	578	-0.17%
2024/09/26	1	45.60	2	45.52	45.60	-1	925	-0.11%
2024/09/25	0	0.00	3	45.20	45.30	-3	962	-0.31%
2024/09/23	0	44.00	0	0.00	44.55	0	988	0.00%
2024/09/13	49	44.12	50	44.12	44.40	-1	1,031	-0.10%
2024/09/11	0	0.00	3	41.43	41.40	-3	1,027	-0.29%
2024/09/10	0	0.00	3	42.50	42.35	-3	1,031	-0.29%
2024/09/04	0	0.00	1	42.85	43.05	-1	1,041	-0.10%
2024/08/26	0	0.00	2	43.50	43.30	-2	1,034	-0.19%
2024/08/20	0.1	43.20	0	0.00	43.25	0.1	1,067	0.01%
2024/08/16	0	0.00	3	43.60	43.25	-3	1,071	-0.28%
2024/08/07	0	0.00	0.1	40.50	40.60	-0.1	1,081	-0.01%
2024/08/05	0.1	38.75	0	0.00	38.00	0.1	1,069	0.01%
2024/08/01	0	0.00	2	41.95	42.50	-2	1,057	-0.19%
2024/07/30	0	0.00	2	41.25	41.85	-2	1,061	-0.19%
2024/07/22	2	41.00	0	0.00	41.70	2	1,073	0.19%
2024/07/19	2	43.15	0	0.00	43.15	2	1,068	0.19%
2024/07/18	100	44.50	0	0.00	44.25	100	1,069	9.35%
2024/07/17	35	45.03	0	0.00	45.00	35	1,077	3.25%
2024/07/16	15	46.87	0	0.00	46.80	15	1,088	1.38%
2024/07/15	44	46.02	7	46.31	46.55	37	1,176	3.15%
2024/07/12	66	45.93	22	46.05	46.10	44	1,324	3.32%
2024/07/11	152	45.79	24	45.89	45.50	128	1,322	9.68%	大買/鉅額交易
2024/07/10	7	46.78	7	46.82	46.40	0	1,308	0.00%
2024/07/09	4	46.91	3	46.60	46.75	1	1,304	0.08%
2024/07/08	11	49.46	20	48.76	48.45	-9	1,282	-0.70%
2024/07/05	20	49.99	25	49.90	49.40	-5	1,241	-0.40%
2024/07/04	117	47.27	10.1	48.10	47.40	106.9	1,199	8.91%	大買/鉅額交易
2024/07/02	1	45.80	4	45.74	46.10	-3	1,064	-0.28%
2024/07/01	4	46.10	10	46.35	46.40	-6	1,045	-0.57%
2024/06/24	0	0.00	12	44.12	43.65	-12	984	-1.22%
2024/06/21	0	0.00	1	43.25	43.60	-1	982	-0.10%
2024/06/20	0	0.00	1	43.30	43.30	-1	978	-0.10%
2024/06/19	0	0.00	2	42.43	42.35	-2	969	-0.21%
2024/06/17	0	0.00	1	42.60	42.75	-1	972	-0.10%
2024/06/11	0	0.00	2	41.93	41.60	-2	968	-0.21%
2024/06/07	0	0.00	1	42.05	42.35	-1	961	-0.10%
2024/06/06	0	0.00	2	41.85	41.75	-2	957	-0.21%
2024/06/05	3	42.25	1	41.85	41.85	2	955	0.21%
2024/06/04	0	0.00	1	42.90	42.30	-1	959	-0.10%
2024/06/03	3	42.35	1	42.40	42.40	2	960	0.21%
2024/05/31	2	41.85	0	0.00	41.85	2	952	0.21%
2024/05/29	1	42.05	1	42.20	42.20	0	1,011	0.00%
2024/05/27	0	41.20	0	0.00	41.50	0	1,053	0.00%
2024/05/22	0	0.00	1	41.15	41.15	-1	1,069	-0.09%
2024/05/21	2	40.93	5	40.70	40.55	-3	1,067	-0.28%
2024/05/20	0	0.00	1	41.25	40.90	-1	1,068	-0.09%
2024/05/15	2	40.80	0	0.00	40.60	2	1,060	0.19%
2024/05/14	3	40.70	2	40.55	40.60	1	1,056	0.09%
2024/05/09	3	39.83	0	0.00	39.95	3	1,033	0.29%
2024/05/03	1	40.15	0	0.00	39.90	1	1,017	0.10%
2024/04/30	1	40.40	0	0.00	40.30	1	1,001	0.10%
2024/04/26	2	40.63	0	0.00	40.60	2	985	0.20%
2024/04/23	4	42.45	4	41.59	41.45	0	945	0.00%
2024/04/22	0	0.00	10	41.22	40.75	-10	918	-1.09%
2024/04/19	15	44.50	3	44.53	42.25	12	883	1.36%
2024/04/18	13	44.40	7	44.52	43.65	6	766	0.78%
2024/04/17	0	0.00	1	41.00	41.80	-1	600	-0.17%
2024/04/16	1	40.70	1	40.50	40.15	0	586	0.00%
2024/04/15	0	0.00	2	41.75	41.40	-2	579	-0.35%
2024/04/11	2	41.50	0	0.00	41.45	2	556	0.36%
2024/04/10	4	42.50	2	42.60	41.80	2	546	0.37%
2024/04/09	0	0.00	10	40.93	41.15	-10	469	-2.13%
2024/04/08	1	41.50	0	0.00	41.50	1	463	0.22%
2024/03/29	0	0.00	1	40.90	40.95	-1	445	-0.22%
2024/03/28	3	41.95	0	0.00	41.00	3	439	0.68%
2024/03/27	1	42.25	0	0.00	41.80	1	426	0.23%
2024/03/26	0	0.00	12	41.10	41.10	-12	395	-3.04%
2024/03/21	0	0.00	1	40.55	40.70	-1	368	-0.27%
2024/03/20	0	40.70	0	0.00	40.10	0	359	0.00%
2024/03/18	10	40.20	0	0.00	40.45	10	350	2.85%
2024/03/12	0	0.00	2	39.65	39.85	-2	333	-0.60%
2024/03/11	2	39.35	0	0.00	39.55	2	335	0.60%
2024/03/08	0	0.00	1	39.45	39.30	-1	333	-0.30%
2024/03/07	1	40.00	1	40.10	39.95	0	325	0.00%
2024/03/06	1	40.45	1	40.60	40.45	0	317	0.00%
2024/03/05	0	0.00	1	40.60	40.50	-1	312	-0.32%
2024/03/04	7	42.23	1	42.40	41.70	6	300	2.00%
2024/03/01	3	41.08	2	41.35	41.30	1	244	0.41%
2024/02/29	6	40.40	4	40.83	41.30	2	223	0.90%
2024/02/27	0	0.00	5	40.70	39.55	-5	175	-2.85%
2024/02/26	13	40.18	1	39.90	40.15	12	167	7.17%
2024/02/22	1	38.70	0	0.00	38.70	1	143	0.70%
2024/02/20	0	38.65	0	0.00	38.85	0	136	0.00%
2024/01/24	0	0.00	2	37.75	37.80	-2	109	-1.82%
2024/01/17	0	0.00	1	37.75	37.70	-1	108	-0.92%
2024/01/08	0	0.00	1	37.95	38.10	-1	107	-0.93%
2024/01/02	0	0.00	3	38.00	38.05	-3	106	-2.81%
2023/12/21	0	0.00	6	38.31	38.30	-6	106	-5.63%
2023/12/19	2	38.80	0	0.00	38.50	2	106	1.87%
2023/12/18	4	38.55	0	0.00	38.80	4	106	3.76%
2023/12/12	0	0.00	2	38.10	38.10	-2	102	-1.96%
2023/12/06	2	38.25	0	0.00	38.00	2	104	1.92%
2023/11/20	0	38.65	0	0.00	37.65	0	129	0.00%
2023/10/26	0	0.00	0	37.45	37.10	0	166	0.00%
2023/10/20	0	0.00	1	36.60	37.20	-1	177	-0.56%
2023/10/13	0	0.00	0	37.70	37.40	0	187	0.00%
2023/09/27	0	0.00	1	37.30	37.55	-1	244	-0.41%
2023/09/07	1	37.90	0	0.00	37.85	1	283	0.35%
2023/08/25	0	0.00	1	37.50	37.85	-1	302	-0.33%
2023/08/24	0	0.00	0.1	37.76	37.00	-0.1	302	-0.03%
2023/08/21	0	0.00	0	38.35	37.75	0	310	0.00%
2023/08/09	7	38.55	0	0.00	38.45	7	321	2.18%
2023/08/01	3	38.75	0	0.00	39.00	3	364	0.82%
2023/07/27	0.1	38.90	0	0.00	38.55	0.1	396	0.02%
2023/07/26	0	0.00	2	38.53	38.55	-2	407	-0.49%
2023/07/17	0	0.00	1	38.80	38.95	-1	627	-0.16%
2023/07/06	0	42.00	0	0.00	41.95	0	1,194	0.00%
2023/06/15	0	0.00	1	41.00	41.25	-1	1,606	-0.06%
2023/06/13	0	0.00	2	40.88	40.95	-2	1,617	-0.12%
2023/06/09	15	41.57	4	41.20	41.20	11	1,653	0.67%
2023/06/08	0	0.00	1	41.85	41.75	-1	1,654	-0.06%
2023/06/07	0	0.00	1	42.00	41.80	-1	1,673	-0.06%
2023/06/02	0	0.00	2	41.90	41.80	-2	1,759	-0.11%
2023/05/26	1	41.35	1	41.42	41.25	0	1,846	0.00%
2023/05/25	1	41.95	0	0.00	41.85	1	1,958	0.05%
2023/05/22	1	42.25	0	0.00	42.25	1	2,209	0.05%
2023/05/19	0	0.00	1	43.10	42.20	-1	2,248	-0.04%
2023/05/18	1	41.65	0	0.00	41.95	1	2,240	0.04%
2023/05/16	0	0.00	0	41.70	41.50	0	2,239	0.00%
2023/05/12	0	41.95	0	0.00	41.65	0	2,288	0.00%
2023/05/09	0	0.00	22	42.33	42.40	-22	2,269	-0.97%
2023/05/08	1	43.85	0	0.00	43.80	1	2,252	0.04%
2023/05/05	1	43.90	61	44.03	44.00	-60	2,245	-2.67%
2023/05/04	2	44.38	0	0.00	44.40	2	2,238	0.09%
2023/05/02	0	0.00	1	45.10	45.30	-1	2,213	-0.05%
2023/04/28	5	45.30	7	45.59	45.30	-2	2,199	-0.09%
2023/04/27	0	0.00	4	45.10	45.30	-4	2,165	-0.18%
2023/04/26	0	0.00	2	43.90	44.90	-2	2,141	-0.09%
2023/04/25	11	45.48	17	44.96	44.65	-6	2,103	-0.29%
2023/04/24	0	0.00	3	44.40	44.25	-3	2,024	-0.15%
2023/04/21	1	43.20	1	44.15	43.40	0	2,015	0.00%
2023/04/20	8	44.59	4	44.78	44.15	4	1,995	0.20%
2023/04/19	5	45.41	0	0.00	45.35	5	1,961	0.25%
2023/04/17	3	46.70	6.1	46.57	46.90	-3.1	1,875	-0.16%
2023/04/14	140.1	46.04	132	46.02	46.00	8	1,788	0.45%	大買/大賣/
2023/04/13	15	46.44	19	46.98	47.35	-4	1,633	-0.24%
2023/04/12	0	0.00	1	45.00	45.00	-1	1,408	-0.07%
2023/04/11	1.5	44.21	0.5	44.30	44.05	1	1,365	0.07%
2023/04/10	5	44.50	0	0.00	44.70	5	1,349	0.37%
2023/04/07	60	45.27	65	45.32	44.90	-5	1,288	-0.39%
2023/04/06	4	44.55	1	44.60	44.65	3	1,149	0.26%
2023/03/31	0	0.00	4	43.55	43.50	-4	1,099	-0.36%
2023/03/30	0	0.00	10	43.25	43.50	-10	1,086	-0.92%
2023/03/29	1	42.15	0	0.00	42.25	1	1,068	0.09%
2023/03/28	10	42.65	0.1	42.95	42.65	9.9	1,062	0.93%
2023/03/27	5.1	44.05	3	44.33	44.05	2.1	1,047	0.20%
2023/03/24	2	43.35	0	0.00	43.45	2	1,024	0.20%
2023/03/23	1	44.45	0	0.00	43.75	1	1,011	0.10%
2023/03/20	11	44.10	11	44.35	44.10	0	942	0.00%
2023/03/16	0	42.58	0	0.00	42.35	0	890	0.00%
2023/03/10	1	42.75	8	42.83	42.85	-7	844	-0.83%
2023/03/09	2	44.60	0	0.00	43.85	2	833	0.24%
2023/03/08	0	0.00	5	45.11	45.10	-5	818	-0.61%
2023/03/07	0	0.00	1	44.40	44.50	-1	779	-0.13%
2023/03/06	1	44.45	1	44.70	44.15	0	764	0.00%
2023/03/03	0	0.00	2	43.80	43.55	-2	745	-0.27%
2023/03/02	3	43.57	1	43.70	43.30	2	772	0.26%
2023/03/01	5	42.90	0	0.00	43.05	5	760	0.66%
2023/02/24	0	0.00	2	43.30	43.45	-2	750	-0.27%
2023/02/23	91	44.16	91	44.72	44.15	0	720	0.00%
2023/02/22	6	43.58	6	43.38	43.50	0	602	0.00%
2023/02/21	43	43.16	42	43.13	43.15	1	546	0.18%
2023/02/20	7	43.61	10	44.05	44.05	-3	480	-0.62%
2023/02/17	64	41.23	3	41.15	40.95	61	342	17.80%
2023/02/14	1	40.00	0	0.00	40.05	1	292	0.34%
2023/02/13	1	39.60	1	40.25	40.20	0	288	0.00%
2023/02/10	0	0.00	2	40.33	40.10	-2	276	-0.72%
2023/02/09	0	39.90	0	0.00	39.10	0	233	0.00%
2023/02/01	0	0.00	1.7	38.94	39.10	-1.7	229	-0.74%
2023/01/31	0	0.00	1.6	38.75	39.15	-1.6	227	-0.70%
2022/12/16	0	0.00	10	38.84	38.85	-10	234	-4.27%
2022/12/15	10	39.33	0	0.00	39.35	10	234	4.27%
2022/12/12	0	0.00	7	38.39	38.50	-7	231	-3.03%
2022/12/06	0	0.00	1	38.85	38.65	-1	231	-0.43%
2022/12/05	7	40.05	8	40.46	39.25	-1	230	-0.43%
2022/12/02	1	39.10	0	0.00	39.05	1	216	0.46%
2022/12/01	52	39.98	1	39.45	39.25	51	214	23.79%
2022/11/30	1	39.25	1	39.70	39.05	0	204	0.00%
2022/11/29	1	38.25	1	38.70	38.30	0	187	0.00%
2022/11/25	1	38.10	1	38.00	37.70	0	177	0.00%
2022/11/24	3	40.00	5	40.55	39.10	-2	170	-1.18%
2022/11/23	1	36.80	0	0.00	37.50	1	127	0.78%
2022/11/22	2	36.80	2	37.45	36.90	0	126	0.00%
2022/11/21	0	0.00	1	36.10	36.10	-1	120	-0.83%
2022/11/16	2	35.23	0	0.00	35.45	2	124	1.61%
2022/10/28	1	34.35	0	0.00	33.80	1	143	0.70%
2022/10/25	0	0.00	9	35.20	34.95	-9	140	-6.42%
2022/10/21	0	0.00	2	35.65	35.70	-2	141	-1.42%
2022/09/27	1	37.75	0	0.00	37.90	1	147	0.68%
2022/09/26	2	37.90	1	37.60	37.70	1	147	0.68%
2022/09/23	1	38.65	1	38.70	38.60	0	149	0.00%
2022/09/22	6	38.95	0	0.00	38.95	6	150	3.98%
2022/09/16	0	0.00	4	39.10	39.25	-4	147	-2.71%
2022/09/15	0	0.00	11	39.35	39.30	-11	148	-7.41%
2022/09/14	10	39.09	0	0.00	39.15	10	149	6.70%
2022/09/05	1	38.35	0	0.00	38.20	1	147	0.68%
2022/08/22	0	0.00	1	39.45	39.20	-1	146	-0.68%
2022/08/08	0	0.00	1	36.90	37.00	-1	160	-0.62%
2022/08/05	0	0.00	1	36.90	37.00	-1	165	-0.60%
2022/07/25	0	0.00	0	38.78	38.80	0	309	-0.01%
2022/07/20	0	0.00	0	38.40	38.35	0	321	0.00%
2022/07/14	0	0.00	0.1	37.96	37.95	-0.1	340	-0.02%
2022/07/12	1	36.75	0	0.00	37.05	1	348	0.29%
2022/06/30	1	37.55	1	37.75	37.60	0	369	0.00%
2022/06/22	0	0.00	13	37.83	37.60	-13	394	-3.30%
2022/06/20	0	0.00	2	38.20	38.00	-2	393	-0.51%
2022/06/17	0	38.95	0	0.00	38.85	0	396	0.00%
2022/06/14	4	38.90	0	0.00	39.25	4	399	1.00%
2022/06/13	1	39.00	0	0.00	39.00	1	407	0.25%
2022/06/02	0	0.00	6	38.88	38.90	-6	496	-1.21%
2022/05/10	6	41.44	6	41.18	41.15	0	488	0.00%
2022/05/06	18	42.93	7	42.61	43.00	11	464	2.37%
2022/05/05	0	0.00	15	42.57	42.90	-15	437	-3.43%
2022/05/04	0	0.00	5	42.37	42.30	-5	411	-1.21%
2022/05/03	21	42.08	2	41.45	41.35	19	391	4.86%
2022/04/28	0	0.00	20	41.19	41.20	-20	363	-5.50%
2022/04/26	0	0.00	5	41.00	41.00	-5	355	-1.41%
2022/04/22	0	0.00	2	41.08	41.45	-2	353	-0.57%
2022/04/21	0	0.00	15	41.40	41.35	-15	355	-4.22%
2022/04/20	0	0.00	40	41.18	41.30	-40	354	-11.27%
2022/04/19	0	0.00	0	40.95	40.95	0	347	0.00%
2022/04/08	0	40.20	0	0.00	40.30	0	363	0.00%
2022/04/06	3	40.85	0	0.00	40.80	3	369	0.81%
2022/04/01	0	41.15	0	0.00	41.15	0	369	0.00%
2022/03/30	4	40.83	0	0.00	40.80	4	359	1.11%
2022/03/28	5	41.00	0	0.00	41.00	5	354	1.41%
2022/03/25	8	40.95	1	40.80	41.00	7	352	1.99%
2022/03/24	5	40.40	0	0.00	40.70	5	345	1.45%
2022/03/21	0	0.00	2	40.20	40.20	-2	335	-0.60%
2022/03/16	0	0.00	5	39.83	39.85	-5	336	-1.49%
2022/03/15	5	39.35	1	39.30	39.40	4	328	1.22%
2022/03/14	1	39.35	0	0.00	39.35	1	323	0.31%
2022/03/11	21	39.21	1	39.45	39.50	20	320	6.25%
2022/03/10	22	39.70	6	39.63	39.80	16	307	5.20%
2022/03/08	41	40.69	8	41.07	40.60	33	262	12.56%
2022/03/07	1	39.95	2	40.05	39.95	-1	240	-0.42%
2022/03/03	0	0.00	2	40.45	40.75	-2	238	-0.84%
2022/02/24	1	39.85	0	0.00	40.15	1	233	0.43%
2022/02/23	2	40.40	0	0.00	40.55	2	227	0.88%
2022/02/22	3	40.50	0	0.00	40.45	3	228	1.31%
2022/02/15	2	40.35	0	0.00	40.40	2	221	0.90%
2022/02/14	2	40.35	0	0.00	40.30	2	226	0.88%
2022/02/10	3	40.40	0	0.00	40.35	3	238	1.26%
2022/01/13	0	0.00	5	40.30	40.30	-5	263	-1.90%
2022/01/07	0	0.00	3	40.87	40.90	-3	257	-1.17%
2022/01/06	7	41.36	2	41.25	41.25	5	255	1.95%
2022/01/05	6	41.80	1	41.95	41.70	5	254	1.97%
2022/01/04	2	41.13	0	0.00	41.05	2	235	0.85%
2021/12/29	1	40.70	0	0.00	40.95	1	223	0.45%
2021/12/27	5	40.85	0	0.00	40.60	5	224	2.23%
2021/12/13	0	0.00	1	41.00	40.50	-1	260	-0.38%
2021/12/03	0	0.00	0	40.60	40.25	0	260	0.00%
2021/12/01	0	0.00	1	40.30	40.30	-1	260	-0.38%
2021/11/29	1	39.60	0	0.00	40.10	1	258	0.39%
2021/11/23	0	0.00	1	41.25	41.30	-1	251	-0.40%
2021/11/09	0	0.00	2	40.88	41.30	-2	239	-0.83%
2021/10/18	1	39.95	2	39.95	39.90	-1	256	-0.39%
2021/10/15	2	40.35	0	0.00	40.15	2	259	0.77%
2021/10/08	0	39.65	0	0.00	39.80	0	272	0.00%
2021/09/30	3	39.93	0	0.00	40.15	3	280	1.07%
2021/09/29	1	40.10	0	0.00	40.05	1	280	0.36%
2021/09/27	1	40.90	1	40.65	40.70	0	280	0.00%
2021/09/24	1	39.50	0	0.00	39.70	1	269	0.37%
2021/09/23	0	0.00	1	39.55	39.55	-1	283	-0.35%
2021/09/14	0	0.00	1	39.45	39.35	-1	306	-0.33%
2021/09/13	1	38.85	0	0.00	39.05	1	306	0.33%
2021/09/06	2	38.75	0	0.00	38.35	2	319	0.63%
2021/08/31	1	38.60	0	0.00	38.70	1	325	0.31%
2021/08/30	2	38.40	1	38.35	38.45	1	331	0.30%
2021/08/26	0	0.00	0	38.00	38.05	0	343	0.00%
2021/08/18	3	37.65	0	0.00	38.05	3	374	0.80%
2021/08/02	0	0.00	1	39.20	39.20	-1	612	-0.16%
2021/07/27	0	0.00	2	42.00	42.00	-2	640	-0.31%
2021/07/20	2	41.28	0	0.00	41.30	2	688	0.29%
2021/07/19	3	41.67	0	0.00	41.50	3	698	0.43%
2021/07/14	0.4	42.20	0	0.00	41.85	0.4	731	0.05%
2021/07/01	0	0.00	0	42.00	41.95	0	1,079	0.00%
2021/06/30	0	0.00	1	42.00	42.40	-1	1,113	-0.09%
2021/06/29	0	0.00	2	41.80	41.65	-2	1,130	-0.18%
2021/06/16	1	41.10	4	41.35	41.10	-3	1,597	-0.19%
2021/06/15	2	41.10	0	0.00	41.10	2	1,627	0.12%
2021/06/09	0	41.00	0	0.00	41.00	0	1,756	0.00%
2021/06/04	0	0.00	1	40.95	40.90	-1	1,895	-0.05%
2021/06/03	1	41.10	0	0.00	41.30	1	2,112	0.05%
2021/05/25	1	40.85	0	0.00	40.85	1	2,658	0.04%
2021/05/24	3	41.18	0	0.00	40.95	3	2,880	0.10%
2021/05/21	3	41.30	30	42.16	41.65	-27	2,907	-0.93%
2021/05/20	30	41.42	13	42.34	40.90	17	2,983	0.57%
2021/05/19	12	41.62	72	41.78	41.75	-60	2,963	-2.02%
2021/05/17	21	37.76	0	0.00	37.45	21	2,923	0.72%
2021/05/13	1	39.55	0	0.00	39.40	1	2,892	0.03%
2021/05/07	48	41.66	0	0.00	41.60	48	2,841	1.69%
2021/05/06	0.4	41.23	0	0.00	41.60	0.4	2,836	0.01%
2021/05/03	2	41.70	18	41.65	41.30	-16	2,808	-0.57%
2021/04/29	4	42.44	0	0.00	42.35	4	2,789	0.14%
2021/04/28	0	0.00	3	42.35	42.40	-3	2,786	-0.11%
2021/04/27	0	0.00	2	42.70	42.65	-2	2,779	-0.07%
2021/04/26	3	43.10	4	43.23	43.10	-1	2,768	-0.04%
2021/04/23	0	0.00	2	43.45	43.30	-2	2,756	-0.07%
2021/04/22	0	44.25	0	0.00	43.25	0	2,749	0.00%
2021/04/21	1.8	44.44	0	0.00	44.10	1.8	2,729	0.07%
2021/04/20	4	44.05	0	0.00	44.05	4	2,723	0.15%
2021/04/19	2	43.70	0	0.00	43.95	2	2,718	0.07%
2021/04/14	0	0.00	3	42.47	43.35	-3	2,670	-0.11%
2021/04/13	18	45.17	105	45.21	44.00	-87	2,638	-3.30%	大賣/
2021/04/12	10	45.99	23	45.33	46.25	-13	2,577	-0.50%
2021/04/09	15	44.91	9	44.55	44.25	6	2,525	0.24%
2021/04/08	8	45.69	0	0.00	45.65	8	2,479	0.32%
2021/04/07	5	46.93	6	46.62	46.55	-1	2,449	-0.04%
2021/04/06	6	47.00	6	46.92	46.65	0	2,412	0.00%
2021/04/01	3	46.70	5	46.54	46.45	-2	2,372	-0.08%
2021/03/31	18	46.22	14	46.46	46.30	4	2,340	0.17%
2021/03/30	11	46.89	3	46.95	46.55	8	2,302	0.35%
2021/03/29	13	46.65	15	46.64	46.85	-2	2,248	-0.09%
2021/03/26	5	46.41	1	46.50	46.15	4	2,198	0.18%
2021/03/25	10	45.89	23	45.90	45.60	-13	2,169	-0.60%
2021/03/24	0	0.00	3	44.55	44.70	-3	2,058	-0.15%
2021/03/23	5	45.05	8.3	45.02	45.00	-3.3	2,057	-0.16%
2021/03/22	11	44.88	0	0.00	44.90	11	2,039	0.54%
2021/03/19	7	46.27	10	46.69	45.80	-3	1,997	-0.15%
2021/03/18	4	45.81	0	0.00	45.85	4	1,895	0.21%
2021/03/17	5	45.79	18	46.29	46.05	-13	1,874	-0.69%
2021/03/16	2	45.43	2	45.73	45.25	0	1,817	0.00%
2021/03/12	21	45.08	2	45.28	44.95	19	1,767	1.08%
2021/03/11	1	44.15	4	44.64	44.30	-3	1,719	-0.17%
2021/03/10	9.3	44.20	6	44.23	44.30	3.3	1,703	0.19%
2021/03/09	135	46.27	35	46.11	45.05	100	1,660	6.02%	大買/
2021/03/08	0	0.00	7	43.97	43.75	-7	1,454	-0.48%
2021/03/05	8	43.65	5	43.73	43.55	3	1,447	0.21%
2021/03/04	71	43.95	84	44.57	43.75	-13	1,440	-0.90%
2021/03/03	9	43.51	5	43.45	43.45	4	1,360	0.29%
2021/03/02	13	44.06	2	43.35	43.10	11	1,353	0.81%
2021/02/26	34	45.71	48	46.14	45.35	-14	1,282	-1.09%
2021/02/25	26	45.73	28	45.59	44.70	-2	1,114	-0.18%
2021/02/24	56	46.56	155	45.20	46.60	-99	968	-10.23%	大賣/
2021/02/23	25	43.06	58	44.08	43.15	-33	746	-4.42%
2021/02/22	98	43.48	52	43.92	43.70	46	722	6.36%
2021/02/19	0	0.00	1	41.25	41.30	-1	627	-0.16%
2021/02/18	5	40.62	1	40.70	40.75	4	623	0.64%
2021/02/05	1	38.45	0	38.50	38.45	1	611	0.16%
2021/02/04	0	0.00	9	38.35	38.75	-9	634	-1.42%
2021/02/03	0	0.00	17	38.26	38.30	-17	639	-2.66%
2021/02/02	2	38.00	0	0.00	38.20	2	644	0.31%
2021/02/01	8	38.25	0	0.00	37.90	8	649	1.23%
2021/01/29	4	38.50	14	38.56	38.60	-10	646	-1.55%
2021/01/28	6	38.58	0	0.00	38.65	6	648	0.92%
2021/01/27	8	38.86	0	0.00	38.80	8	649	1.23%
2021/01/26	6	38.88	0	0.00	39.25	6	653	0.92%
2021/01/25	6	38.62	1	38.60	39.00	5	660	0.76%
2021/01/15	2	39.95	1	40.20	39.85	1	797	0.13%
2021/01/13	0	0.00	1	39.60	39.65	-1	876	-0.11%
2021/01/11	0	0.00	1	39.80	39.85	-1	1,204	-0.08%
2021/01/04	0	0.00	15	40.70	40.90	-15	1,664	-0.90%
2020/12/31	0	0.00	1	40.60	40.70	-1	1,723	-0.06%
2020/12/30	1	40.40	2	40.70	40.55	-1	1,720	-0.06%
2020/12/17	14	40.59	14	40.95	41.05	0	1,695	0.00%
2020/12/16	0	0.00	4	40.00	39.95	-4	1,686	-0.24%
2020/12/11	12	40.07	0	0.00	39.75	12	1,694	0.71%
2020/12/04	10	40.80	0	0.00	40.80	10	1,698	0.59%
2020/12/03	0	0.00	10	41.20	40.75	-10	1,689	-0.59%
2020/12/01	1	41.80	0	0.00	41.80	1	1,662	0.06%
2020/11/27	26	42.14	1	42.20	41.95	25	1,640	1.52%
2020/11/26	10	42.20	0	42.30	42.30	10	1,638	0.61%
2020/11/19	1	41.40	10	41.60	41.35	-9	1,597	-0.56%
2020/11/18	0	0.00	20	41.59	41.30	-20	1,589	-1.26%
2020/11/16	1	41.35	0	0.00	41.35	1	1,570	0.06%
2020/11/13	0	41.30	0	0.00	40.70	0	1,560	0.00%
2020/11/11	0	0.00	4	40.45	40.45	-4	1,538	-0.26%
2020/11/10	10	40.15	0	0.00	40.25	10	1,544	0.65%
2020/11/09	3	40.45	2	40.40	40.40	1	1,541	0.06%
2020/11/06	3	40.15	1	40.10	40.15	2	1,538	0.13%
2020/11/05	0	0.00	1	39.95	39.85	-1	1,537	-0.07%
2020/10/28	0	0.00	2	41.23	41.10	-2	1,524	-0.13%
2020/10/26	2	42.78	2	42.23	41.50	0	1,494	0.00%
2020/10/22	2	42.00	0	0.00	41.20	2	1,431	0.14%
2020/10/21	16	42.09	15	42.17	41.95	1	1,413	0.07%
2020/10/20	13	42.97	20	42.90	42.80	-7	1,370	-0.51%
2020/10/19	6	44.33	10	44.71	43.60	-4	1,284	-0.31%
2020/10/16	126	44.44	42	44.38	45.75	84	1,042	8.06%	大買/
2020/10/15	21	42.46	28	42.28	41.60	-7	757	-0.92%
2020/10/14	12	40.68	5	40.03	40.15	7	620	1.13%
2020/10/13	1	40.00	38	39.39	39.40	-37	615	-6.01%
2020/10/12	6	40.44	1	40.30	40.65	5	606	0.82%
2020/10/08	35	42.23	3	41.93	41.55	32	583	5.48%
2020/10/07	0	0.00	5.2	39.01	39.30	-5.2	515	-1.00%
2020/09/18	0	0.00	1	39.95	40.05	-1	546	-0.18%
2020/09/17	1	39.15	2	39.35	39.35	-1	540	-0.19%
2020/09/15	1	39.70	1	39.85	39.90	0	534	0.00%
2020/09/11	1	38.70	3	39.12	39.15	-2	499	-0.40%
2020/09/09	0	0.00	2	38.15	38.30	-2	488	-0.41%
2020/09/08	0	0.00	2	38.45	38.30	-2	486	-0.41%
2020/08/27	4	37.50	0	0.00	37.35	4	518	0.77%
2020/08/17	2	37.20	0	0.00	37.60	2	586	0.34%
2020/08/14	0.5	37.40	4	37.00	37.20	-3.5	590	-0.59%
2020/08/13	1	35.65	0	0.00	35.60	1	580	0.17%
2020/08/12	3	36.00	0	0.00	36.00	3	577	0.52%
2020/08/04	0	0.00	25	37.29	37.45	-25	588	-4.25%
2020/08/03	2	39.70	0	0.00	39.70	2	574	0.35%
2020/07/29	0	0.00	2	39.20	39.20	-2	553	-0.36%
2020/07/28	5	38.98	0	0.00	38.70	5	549	0.91%
2020/07/24	5	41.72	3	41.17	40.80	2	523	0.38%
2020/07/16	1	40.80	0	0.00	40.70	1	487	0.21%
2020/07/15	0	0.00	7	40.32	40.20	-7	484	-1.45%
2020/07/14	0	0.00	4	40.20	40.05	-4	484	-0.83%
2020/07/13	0	0.00	1	40.30	40.25	-1	481	-0.21%
2020/07/09	7	40.89	0	0.00	40.70	7	478	1.46%
2020/07/08	40	40.23	0	0.00	40.20	40	468	8.54%
2020/07/07	4	40.55	12	40.34	40.40	-8	462	-1.73%
2020/07/06	0	0.00	11	39.84	39.95	-11	443	-2.48%
2020/07/03	0	0.00	3	39.50	39.50	-3	438	-0.68%
2020/07/01	0	0.00	2	38.70	38.75	-2	433	-0.46%
2020/06/23	3	38.88	16	38.81	38.85	-13	440	-2.95%
2020/06/19	0	0.00	10	38.85	38.85	-10	445	-2.24%
2020/06/17	4	38.68	0	0.00	38.75	4	446	0.90%
2020/06/16	0	0.00	1	38.60	38.60	-1	450	-0.22%
2020/06/12	1	38.20	0	0.00	38.20	1	463	0.22%
2020/06/11	0	0.00	15	38.75	38.25	-15	461	-3.25%
2020/06/09	0	0.00	1	38.90	38.90	-1	463	-0.22%
2020/06/08	29	39.29	27	40.09	39.35	2	463	0.43%
2020/06/05	1	38.95	0	0.00	39.10	1	448	0.22%
2020/06/04	0	0.00	2	38.63	38.75	-2	444	-0.45%
2020/06/03	1	38.35	0	0.00	38.35	1	441	0.23%
2020/06/02	1	38.20	1	39.55	38.35	0	432	0.00%
2020/06/01	0	0.00	4	38.90	38.90	-4	416	-0.96%
2020/05/28	0	0.00	1	37.10	37.10	-1	383	-0.26%
2020/05/27	0	0.00	1	36.50	36.50	-1	366	-0.27%
2020/05/11	2	35.53	0	0.00	35.45	2	324	0.62%
2020/04/28	0	0.00	1	34.05	34.30	-1	304	-0.33%
2020/04/21	1	32.30	0	0.00	32.05	1	303	0.33%
2020/04/17	0	0.00	10	32.81	32.85	-10	301	-3.32%
2020/04/14	0	0.00	1	32.10	32.10	-1	292	-0.34%
2020/03/27	10	30.60	0	0.00	30.10	10	284	3.52%
2020/03/25	0	30.70	3	29.87	30.00	-3	286	-1.05%
2020/03/24	0	0.00	1	28.80	28.80	-1	282	-0.35%
2020/03/23	0	0.00	1	28.05	27.85	-1	282	-0.35%
2020/03/19	1	27.00	145.2	27.10	27.00	-144.2	274	-52.50%	大賣/鉅額交易
2020/03/18	0	31.85	0	0.00	29.80	0	262	0.00%
2020/03/17	2	29.55	0	0.00	29.70	2	261	0.76%
2020/03/16	3	31.03	0	0.00	30.95	3	260	1.15%
2020/03/12	0	0.00	1	33.00	32.65	-1	247	-0.40%
2020/03/10	1	32.00	0	0.00	32.50	1	234	0.43%
2020/03/09	1	33.25	4	33.40	33.10	-3	229	-1.31%
2020/03/05	0	0.00	10	33.60	33.60	-10	225	-4.43%
2020/03/03	1	33.85	0	0.00	33.95	1	223	0.45%
2020/02/24	0	0.00	3	35.20	35.10	-3	218	-1.37%
2020/02/17	0	0.00	3	34.95	34.65	-3	212	-1.41%
2020/02/13	2	35.80	0	0.00	35.30	2	208	0.96%
2020/02/12	2	35.40	0	0.00	35.80	2	210	0.95%
2019/12/26	10	37.10	3	37.20	37.15	7	193	3.62%
2019/12/13	0	0.00	20	35.85	36.00	-20	183	-10.93%
2019/12/02	0	0.00	1	36.40	36.20	-1	188	-0.53%
2019/11/14	0	0.00	7	36.10	36.10	-7	218	-3.21%
2019/11/07	0	0.00	1	36.60	36.60	-1	240	-0.42%
2019/11/05	0	0.00	9	37.66	37.35	-9	238	-3.78%
2019/11/04	0	0.00	9	38.16	38.35	-9	240	-3.75%
2019/11/01	4	37.70	0	0.00	37.70	4	254	1.57%
2019/10/31	4	37.45	0	0.00	37.30	4	268	1.49%
2019/10/28	15	37.35	0	0.00	37.35	15	295	5.07%
2019/10/25	10	37.35	0	0.00	37.40	10	300	3.32%
2019/10/23	0	0.00	1	37.15	37.20	-1	334	-0.30%
2019/10/21	2	37.15	0	0.00	37.20	2	369	0.54%
2019/10/14	0	0.00	5	37.09	37.00	-5	396	-1.26%
2019/10/09	3	36.55	3	36.67	36.70	0	394	0.00%
2019/10/03	6	36.11	0	0.00	36.20	6	427	1.40%
2019/10/02	4	36.15	0	0.00	36.20	4	442	0.90%
2019/10/01	5	36.10	0	0.00	36.10	5	463	1.08%
2019/08/16	1	36.20	1	36.30	36.35	0	609	0.00%
2019/08/12	0	0.00	4	37.75	37.85	-4	595	-0.67%
2019/08/07	1	38.10	0	0.00	38.00	1	608	0.16%
2019/08/06	3	37.45	0	0.00	37.75	3	606	0.49%
2019/08/05	11	41.17	0	0.00	41.00	11	597	1.84%
2019/08/02	10	41.30	0	0.00	41.10	10	582	1.72%
2019/08/01	5	42.05	0	0.00	42.00	5	584	0.86%
2019/07/31	5	42.30	0	0.00	42.30	5	575	0.87%
2019/07/30	0	0.00	4	42.05	42.05	-4	569	-0.70%
2019/07/22	1	43.40	0	0.00	43.40	1	499	0.20%
2019/07/19	1	43.50	0	0.00	43.45	1	495	0.20%
2019/07/18	2	43.20	0	0.00	43.45	2	489	0.41%
2019/07/16	0	0.00	4	42.95	43.05	-4	477	-0.84%
2019/07/15	0	0.00	3	42.90	42.95	-3	475	-0.63%
2019/07/09	2	42.80	0	0.00	42.35	2	474	0.42%
2019/07/05	0	0.00	1	42.95	42.50	-1	451	-0.22%
2019/07/03	2	42.85	2	43.00	43.00	0	441	0.00%
2019/07/02	2	42.30	1	42.15	43.30	1	434	0.23%
2019/06/28	2	42.00	0	0.00	41.95	2	422	0.47%
2019/06/27	3	41.75	0	0.00	42.10	3	400	0.75%
2019/06/25	2	40.50	0	0.00	40.40	2	365	0.55%
2019/06/20	0	0.00	4	40.10	40.25	-4	361	-1.11%
2019/06/14	10	40.55	0	0.00	40.35	10	369	2.70%
2019/06/13	4	40.00	1	40.00	39.90	3	363	0.83%
2019/05/16	0	0.00	1	40.20	39.90	-1	450	-0.22%
2019/05/09	5	40.60	5	40.30	40.00	0	461	0.00%
2019/04/16	3	39.63	0	0.00	39.70	3	525	0.57%
2019/04/12	2	40.20	0	0.00	40.00	2	521	0.38%
2019/04/11	4	40.65	0	0.00	40.40	4	517	0.77%
2019/04/08	0	0.00	1	40.30	40.20	-1	492	-0.20%
2019/04/02	2	38.90	0	0.00	38.90	2	474	0.42%
2019/03/18	0	38.80	0	0.00	38.60	0	466	0.00%
2019/03/08	1	38.80	0	0.00	39.30	1	447	0.22%
2019/03/06	3	40.30	3	39.90	39.85	0	445	0.00%
2019/03/05	1	39.20	0	0.00	39.85	1	433	0.23%
2019/02/26	0	0.00	2	38.10	38.20	-2	402	-0.50%
2019/02/14	0	38.00	0	0.00	37.95	0	363	0.00%
2019/01/28	1	36.80	4	36.90	36.65	-3	333	-0.90%
2019/01/21	1	35.00	1	34.85	34.80	0	342	0.00%
2019/01/17	3	34.30	0	0.00	34.20	3	343	0.87%
2019/01/09	1	34.20	3	34.12	34.75	-2	308	-0.65%
2019/01/04	0.1	31.70	0	0.00	31.70	0.1	280	0.04%
2019/01/02	2	32.90	0	0.00	32.70	2	291	0.69%
2018/12/20	0	0.00	5	34.85	34.50	-5	321	-1.56%
2018/12/19	2	34.35	0	0.00	34.35	2	310	0.64%
2018/12/18	3	33.95	0	0.00	33.90	3	306	0.98%
2018/12/10	0	0.00	1	33.20	33.00	-1	303	-0.33%
2018/12/06	1	33.00	0	0.00	32.70	1	306	0.33%
2018/11/01	2	31.23	1	31.15	31.55	1	337	0.30%
2018/10/31	0	0.00	1	32.60	32.50	-1	330	-0.30%
2018/10/30	0	0.00	1	32.45	32.40	-1	334	-0.30%
2018/10/09	0	0.00	1	38.40	38.05	-1	317	-0.32%
2018/10/05	0	0.00	4	38.80	38.75	-4	314	-1.27%
2018/10/02	4	39.36	0	0.00	39.80	4	298	1.34%
2018/09/20	0	0.00	8	37.85	38.05	-8	294	-2.72%
2018/09/18	1	38.05	0	0.00	38.05	1	293	0.34%
2018/09/12	1	37.65	0	0.00	37.70	1	295	0.34%
2018/09/07	1	37.80	0	0.00	37.85	1	285	0.35%
2018/08/24	7	38.00	0	0.00	37.90	7	372	1.88%
2018/08/17	0	0.00	1	38.05	38.00	-1	486	-0.21%
2018/08/16	1	37.35	0	0.00	37.65	1	532	0.19%
2018/08/10	0	0.00	1	40.15	40.00	-1	528	-0.19%
2018/08/09	1	39.85	0	0.00	39.90	1	529	0.19%
2018/08/07	0	0.00	5	42.20	42.20	-5	530	-0.94%
2018/07/30	5	42.80	0	0.00	42.55	5	595	0.84%
2018/07/24	0	0.00	9	41.93	42.05	-9	600	-1.50%
2018/07/20	0	0.00	3	41.90	42.10	-3	607	-0.49%
2018/07/17	4	41.88	0	0.00	41.95	4	622	0.64%
2018/07/12	8	41.14	1	41.15	41.05	7	626	1.12%
2018/07/11	0	0.00	1	41.40	41.00	-1	630	-0.16%
2018/07/10	0	0.00	1	40.70	40.40	-1	635	-0.16%
2018/07/06	0	0.00	5	40.10	40.30	-5	639	-0.78%
2018/07/05	5	40.70	0	0.00	40.50	5	639	0.78%
2018/06/27	0	0.00	1	42.20	42.20	-1	666	-0.15%
2018/06/25	1	42.30	0	0.00	42.30	1	666	0.15%
2018/06/20	3	43.07	9	42.85	43.20	-6	673	-0.89%
2018/06/14	1	43.65	0	0.00	43.50	1	675	0.15%
2018/06/12	6	44.25	0	0.00	44.40	6	678	0.88%
2018/06/11	0	0.00	3	43.70	44.00	-3	681	-0.44%
2018/06/08	1	44.45	0	0.00	44.25	1	680	0.15%
2018/06/07	0	0.00	3	44.88	44.70	-3	673	-0.45%
2018/06/06	3	46.02	1	45.45	45.40	2	665	0.30%
2018/06/05	0	0.00	4	45.69	45.80	-4	657	-0.61%
2018/06/04	0	0.00	6	45.19	45.05	-6	640	-0.94%
2018/06/01	1	45.00	0	0.00	45.30	1	645	0.15%
2018/05/31	5	45.90	1	46.00	45.65	4	638	0.63%
2018/05/30	0	0.00	3	45.02	45.00	-3	604	-0.50%
2018/05/29	1	44.85	3	44.65	44.65	-2	587	-0.34%
2018/05/28	0	0.00	4	45.00	44.90	-4	578	-0.69%
2018/05/25	3	45.10	3	45.00	44.90	0	569	0.00%
2018/05/24	1	44.45	1	44.50	44.35	0	539	0.00%
2018/05/23	0	0.00	1	42.60	42.90	-1	496	-0.20%
2018/05/22	0	0.00	1	42.15	42.20	-1	492	-0.20%
2018/05/18	0	0.00	1	41.80	42.00	-1	485	-0.21%
2018/05/16	1	41.10	2	41.20	41.45	-1	497	-0.20%
2018/05/15	1	39.95	12	40.07	40.35	-11	504	-2.18%
2018/05/14	3	40.17	0	0.00	40.05	3	537	0.56%
2018/05/11	5	41.29	0	0.00	41.00	5	526	0.95%
2018/05/09	2	42.38	0	0.00	42.15	2	503	0.40%
2018/05/07	4	44.50	4	44.60	45.00	0	502	0.00%
2018/05/04	0	0.00	4	43.70	43.90	-4	498	-0.80%
2018/05/03	1	43.70	0	0.00	43.80	1	510	0.20%
2018/05/02	0	0.00	1	43.35	43.75	-1	516	-0.19%
2018/04/30	4	42.53	0	0.00	42.90	4	516	0.77%
2018/04/27	0	0.00	1	42.65	42.35	-1	544	-0.18%
2018/04/26	1	42.30	0	0.00	42.30	1	555	0.18%
2018/04/25	0	0.00	1	42.90	43.00	-1	563	-0.18%
2018/04/24	3	42.88	0	0.00	42.80	3	581	0.52%
2018/04/20	1	44.25	2	44.15	44.15	-1	596	-0.17%
2018/04/19	1	44.10	0	0.00	44.15	1	615	0.16%
2018/04/17	0	44.50	0	0.00	44.10	0	727	0.00%
2018/04/16	1.3	44.82	0	0.00	44.50	1.3	756	0.18%
2018/04/03	1	45.85	0	0.00	45.85	1	937	0.11%
2018/03/31	0	0.00	1	45.50	45.90	-1	943	-0.11%
2018/03/30	8	45.09	0	0.00	45.05	8	946	0.84%
2018/03/29	8	44.99	0	0.00	44.95	8	957	0.84%
2018/03/22	8	45.50	6	45.58	45.50	2	1,017	0.20%
2018/03/21	0	0.00	10	45.60	45.70	-10	1,034	-0.97%
2018/03/19	1	45.00	0	0.00	45.05	1	1,114	0.09%
2018/03/16	0	0.00	1	44.80	44.80	-1	1,131	-0.09%
2018/03/12	1	45.40	0	0.00	45.35	1	1,168	0.09%
2018/03/09	0	0.00	11	45.70	45.75	-11	1,166	-0.94%
2018/03/08	0	0.00	1	46.10	46.30	-1	1,162	-0.09%
2018/03/07	11	45.36	0	0.00	45.45	11	1,155	0.95%
2018/03/06	0	0.00	1	44.95	45.00	-1	1,151	-0.09%
2018/03/01	0	0.00	2	44.50	44.65	-2	1,155	-0.17%
2018/02/27	1	44.75	1	45.10	44.50	0	1,159	0.00%
2018/02/09	0	0.00	2	42.23	43.25	-2	1,139	-0.18%
2018/02/07	1	44.30	0	0.00	44.25	1	1,122	0.09%
2018/02/06	1	45.60	1	43.35	43.40	0	1,109	0.00%
2018/02/05	2	46.83	3	46.83	46.80	-1	1,072	-0.09%
2018/02/02	1	47.75	6	47.60	47.75	-5	1,071	-0.47%
2018/02/01	9	47.53	0	0.00	47.35	9	1,089	0.83%
2018/01/31	1	47.85	0	0.00	47.40	1	1,092	0.09%
2018/01/30	1	47.70	0	0.00	47.70	1	1,094	0.09%
2018/01/23	3	49.00	13	49.06	48.95	-10	1,126	-0.89%
2018/01/18	2	50.45	1	50.70	50.30	1	1,100	0.09%
2018/01/17	1	50.80	1	51.70	50.80	0	1,094	0.00%
2018/01/16	5	51.30	0	0.00	51.20	5	1,098	0.46%
2018/01/15	2	51.65	0	0.00	51.50	2	1,097	0.18%
2018/01/12	7	52.33	9	52.91	52.20	-2	1,091	-0.18%
2018/01/11	1	52.00	12	52.40	51.40	-11	1,060	-1.04%
2018/01/10	2	51.20	20	51.10	51.30	-18	1,019	-1.77%
2018/01/09	1	51.80	1	52.00	51.90	0	993	0.00%
2018/01/08	2	51.75	6	51.80	51.80	-4	972	-0.41%
2018/01/05	21	51.32	12	50.79	50.60	9	921	0.98%
2018/01/04	0	0.00	50	50.68	51.00	-50	921	-5.42%
2018/01/03	6	50.92	3	51.43	50.70	3	907	0.33%
2018/01/02	1	49.90	1	50.20	50.00	0	845	0.00%