鴻碩 (3092)-華南永昌-南京券商分點個股進出

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	3	33.50	33.60	-3	422	-0.71%
2024/04/30	0	0.00	0	33.40	33.35	0	410	0.00%
2024/04/29	1	33.25	0	33.54	33.45	1	410	0.24%
2024/04/26	0	0.00	0	34.50	33.30	0	397	0.00%
2024/04/25	5	35.20	5	35.15	34.40	0	392	0.00%
2024/04/24	0	0.00	0	34.70	34.55	0	376	-0.01%
2024/04/18	0	0.00	0	34.20	34.15	0	364	0.00%
2024/04/17	0	0.00	1	34.35	34.30	-1	365	-0.27%
2024/04/15	0	0.00	0	35.10	35.10	0	359	0.00%
2024/04/11	0	0.00	2	36.08	35.55	-2	351	-0.57%
2024/04/09	40	35.42	0.1	35.15	35.35	39.9	322	12.36%
2024/04/08	10	34.55	3	34.37	34.75	7	309	2.26%
2024/04/03	0	0.00	0	34.10	33.90	0	309	0.00%
2024/04/02	0	0.00	0	33.23	33.90	0	304	0.00%
2024/04/01	2	33.59	2	33.50	33.10	0	288	0.01%
2024/03/29	0	31.88	0	0.00	31.70	0	283	0.01%
2024/03/28	0	31.83	0	0.00	31.70	0	288	0.00%
2024/03/26	0	32.20	0	0.00	32.40	0	286	0.00%
2024/03/22	0	0.00	0	31.60	31.25	0	284	-0.01%
2024/03/20	0	30.55	0.3	30.50	30.55	-0.3	284	-0.10%
2024/03/18	0	30.30	0	0.00	30.40	0	285	0.00%
2024/03/14	0	0.00	1.2	30.30	30.35	-1.2	275	-0.44%
2024/03/13	0.1	30.20	0	0.00	30.05	0.1	274	0.04%
2024/03/12	1	31.00	0	0.00	31.00	1	268	0.37%
2024/03/04	0	33.20	0	0.00	32.90	0	233	0.00%
2024/02/27	0	34.05	0	0.00	33.40	0	221	0.00%
2024/02/26	0	33.90	0	0.00	33.90	0	226	0.00%
2024/02/23	0	34.00	0	0.00	33.70	0	227	0.00%
2024/02/22	1	34.00	0	0.00	33.90	1	229	0.44%
2024/02/21	0	34.20	0	0.00	34.10	0	228	0.00%
2024/02/20	0	34.57	0	0.00	34.30	0	229	0.00%
2024/02/19	0	34.45	0	0.00	34.50	0	232	0.00%
2024/02/16	0	34.45	0	0.00	34.10	0	230	0.00%
2024/02/05	0	34.50	0	0.00	33.50	0	231	0.00%
2024/02/02	0	33.95	1	33.85	34.00	-1	229	-0.44%
2024/02/01	0	34.00	0	0.00	34.10	0	226	0.00%
2024/01/22	0	34.00	1	33.95	33.95	-1	235	-0.42%
2024/01/18	0	33.70	0	0.00	33.35	0	236	0.00%
2024/01/16	0	34.30	0	0.00	34.15	0	236	0.00%
2024/01/15	0	0.00	0.3	34.30	34.60	-0.3	237	-0.13%
2024/01/12	1	34.05	0	0.00	34.05	1	240	0.42%
2024/01/10	1	34.00	0	0.00	34.10	1	249	0.40%
2024/01/08	0	0.00	0.2	34.95	34.75	-0.2	251	-0.10%
2024/01/02	0	0.00	1	35.20	35.20	-1	261	-0.38%
2023/12/28	0	0.00	1	35.50	35.65	-1	268	-0.37%
2023/12/26	0	35.60	0	0.00	35.50	0	275	0.00%
2023/12/25	0	0.00	4	35.58	35.00	-4	274	-1.46%
2023/12/21	0	0.00	0	35.05	35.00	0	281	-0.01%
2023/12/20	0	0.00	0	34.75	34.95	0	293	0.00%
2023/11/30	0	0.00	1.5	35.57	35.45	-1.5	456	-0.33%
2023/11/21	0	0.00	1	35.35	35.25	-1	471	-0.21%
2023/11/16	1	34.80	0	0.00	34.75	1	487	0.20%
2023/11/08	0	0.00	0	35.50	35.50	0	566	0.00%
2023/11/07	0	0.00	0	35.50	35.50	0	584	0.00%
2023/10/17	1	36.00	0	0.00	35.90	1	1,273	0.08%
2023/10/02	0	0.00	0.1	37.81	38.00	-0.1	1,327	-0.01%
2023/09/27	0	0.00	0	37.55	37.20	0	1,366	0.00%
2023/09/26	0	0.00	0	37.20	37.25	0	1,391	0.00%
2023/09/25	0	0.00	0	37.30	37.20	0	1,417	0.00%
2023/09/21	0	0.00	2	38.35	37.50	-2	1,405	-0.14%
2023/09/20	2	38.03	4	37.95	38.95	-2	1,370	-0.15%
2023/09/19	0	0.00	0	36.90	35.85	0	1,299	0.00%
2023/09/14	4	34.60	4.1	35.33	35.90	-0.1	1,373	0.00%
2023/08/24	1	35.60	0	0.00	35.50	1	1,509	0.07%
2023/08/21	1	35.65	0	0.00	35.70	1	1,497	0.07%
2023/08/17	0	0.00	2	36.80	36.50	-2	1,476	-0.14%
2023/08/15	0	0.00	1	37.10	37.10	-1	1,455	-0.07%
2023/08/14	2	37.18	1.1	37.47	37.05	0.9	1,450	0.06%
2023/08/11	8	40.01	7	40.09	40.05	1	1,423	0.07%
2023/08/10	4	40.30	3	40.35	40.30	1	1,408	0.07%
2023/08/08	6	41.17	1	39.51	39.50	5	1,377	0.36%
2023/08/07	8	42.83	3	43.25	43.30	5	1,351	0.37%
2023/08/04	12.1	44.00	17	44.04	43.55	-4.9	1,313	-0.37%
2023/08/02	6	41.38	5	42.20	41.50	1	1,202	0.08%
2023/08/01	3	41.92	0.1	41.45	42.00	2.9	1,151	0.25%
2023/07/31	5.1	43.74	7	43.99	42.35	-1.9	1,079	-0.18%
2023/07/28	7	40.12	13	41.05	41.55	-6	911	-0.66%
2023/07/27	2	37.15	0	0.00	37.80	2	803	0.25%
2023/07/26	0	0.00	0	35.80	35.60	0	791	0.00%
2023/07/24	2	35.23	2	35.25	35.15	0	787	0.00%
2023/07/21	4	37.50	0	0.00	37.35	4	768	0.52%
2023/07/19	1	37.40	0	0.00	37.15	1	776	0.13%
2023/07/18	0	0.00	0	38.50	37.70	0	800	0.00%
2023/07/07	0	0.00	0	38.50	38.15	0	944	0.00%
2023/07/05	0	40.55	56	40.08	39.75	-56	928	-6.03%
2023/07/04	15	39.90	0	0.00	39.35	15	892	1.68%
2023/07/03	1	40.15	0	0.00	39.90	1	866	0.12%
2023/06/27	2	38.58	0	0.00	37.50	2	828	0.24%
2023/06/26	41	40.00	0	0.00	39.00	41	820	5.00%
2023/06/20	1	39.65	0	0.00	39.50	1	802	0.12%
2023/06/16	0	0.00	5	38.01	37.50	-5	758	-0.66%
2023/06/15	1	38.60	5	38.81	38.45	-4	743	-0.54%
2023/06/14	12	39.08	8	38.98	39.55	4	716	0.56%
2023/06/13	0	0.00	13	37.00	36.80	-13	650	-2.00%
2023/06/08	1	36.50	0	0.00	36.35	1	647	0.15%
2023/06/07	0	37.10	0	0.00	36.90	0	661	0.00%
2023/06/05	7	36.99	0	0.00	36.95	7	709	0.99%
2023/05/30	1	35.00	0	0.00	35.10	1	700	0.14%
2023/05/26	3	35.40	0	0.00	35.25	3	704	0.43%
2023/05/19	0	0.00	1	36.15	35.35	-1	727	-0.14%
2023/05/15	1	33.90	0	0.00	34.30	1	740	0.13%
2023/05/12	2	34.30	0	34.05	34.15	2	745	0.27%
2023/05/10	1	36.35	0	0.00	36.50	1	727	0.14%
2023/04/27	0	0.00	0	36.61	36.60	0	714	0.00%
2023/04/25	0	0.00	5	36.40	36.20	-5	707	-0.71%
2023/04/24	2	37.15	6	37.48	37.25	-4	700	-0.57%
2023/04/21	1	38.15	0	0.00	37.00	1	695	0.14%
2023/04/20	8	40.17	3	40.43	38.35	5	664	0.75%
2023/04/19	44	40.50	45	40.58	40.60	-1	573	-0.17%
2023/04/17	0	0.00	3	36.95	37.20	-3	476	-0.63%
2023/04/12	0	0.00	2	35.70	36.15	-2	458	-0.44%
2023/04/07	0	0.00	0	35.00	35.10	0	441	0.00%
2023/04/06	1	34.75	0	0.00	34.70	1	438	0.23%
2023/03/30	5	34.60	0	34.80	34.65	5	436	1.15%
2023/03/29	4.1	34.72	1	35.00	34.60	3.1	433	0.71%
2023/03/28	2	35.55	0	0.00	34.95	2	434	0.46%
2023/03/27	0	36.49	0	0.00	36.20	0	426	0.00%
2023/03/24	5	36.35	2	36.35	36.40	3	427	0.70%
2023/03/23	1	36.70	0	0.00	36.40	1	423	0.24%
2023/03/21	0	37.70	0	0.00	37.25	0	394	0.00%
2023/03/20	0	38.00	0	0.00	36.90	0	397	0.00%
2023/03/16	0	36.30	10	36.53	36.20	-10	415	-2.41%
2023/03/15	0	37.60	0	0.00	37.20	0	425	0.00%
2023/03/14	0	37.25	0	0.00	36.85	0	440	0.00%
2023/03/13	1	36.30	0	0.00	36.90	1	450	0.22%
2023/03/10	2	38.35	0	0.00	37.90	2	463	0.43%
2023/03/09	10	39.75	8	40.20	39.80	2	496	0.40%
2023/03/08	2	39.35	4	39.71	39.75	-2	574	-0.35%
2023/03/07	0	38.85	2	38.43	38.55	-2	613	-0.33%
2023/03/06	0	37.74	2	37.90	37.90	-2	615	-0.32%
2023/03/03	3	37.30	0	0.00	37.00	3	629	0.48%
2023/03/02	4	37.18	0	37.50	37.05	4	628	0.64%
2023/03/01	0	37.58	0	0.00	37.50	0	623	0.00%
2023/02/23	3	38.90	12	38.88	39.00	-9	612	-1.47%
2023/02/21	5	39.35	0	0.00	39.10	5	613	0.82%
2023/02/20	0	0.00	2	39.25	39.40	-2	608	-0.33%
2023/02/15	0	0.00	1	39.00	38.00	-1	598	-0.17%
2023/02/14	0	37.10	0	0.00	37.50	0	583	0.00%
2023/02/09	0	0.00	1	37.25	37.10	-1	574	-0.17%
2023/02/08	0	0.00	1	37.55	37.15	-1	574	-0.17%
2023/02/07	0	0.00	1	37.10	37.00	-1	569	-0.18%
2023/02/06	0	37.25	0	0.00	36.95	0	569	0.00%
2023/02/03	0	37.03	0	0.00	36.50	0	572	0.00%
2023/01/31	4	35.55	0	0.00	35.35	4	558	0.72%
2023/01/09	0	0.00	1	35.15	35.05	-1	591	-0.17%
2023/01/05	0	33.85	0	0.00	34.00	0	602	0.00%
2022/12/29	2	32.75	0	0.00	32.85	2	604	0.33%
2022/12/20	8	34.39	0	0.00	33.80	8	625	1.28%
2022/12/19	2	35.18	0	0.00	35.00	2	631	0.32%
2022/12/16	1	35.85	0	0.00	35.85	1	630	0.16%
2022/12/14	1	37.05	0	0.00	36.85	1	628	0.16%
2022/12/09	0	37.80	0	0.00	37.20	0	625	0.00%
2022/12/08	1	38.00	0	0.00	38.00	1	611	0.16%
2022/12/06	4	39.30	0	0.00	38.10	4	593	0.67%
2022/12/05	1	40.20	0	0.00	40.15	1	581	0.17%
2022/12/02	5	40.09	0	0.00	40.00	5	570	0.88%
2022/12/01	0	41.55	0	0.00	40.55	0	547	0.00%
2022/11/30	2	40.23	3	41.42	41.00	-1	501	-0.20%
2022/11/29	13	36.63	15	38.40	39.05	-2	399	-0.50%
2022/11/25	2	35.70	1	35.45	35.50	1	330	0.30%
2022/11/18	0.1	36.35	0	0.00	36.35	0.1	339	0.03%
2022/11/04	0	0.00	1	34.80	35.20	-1	411	-0.24%
2022/10/17	0	34.60	0	0.00	33.95	0	387	0.00%
2022/10/13	0.1	33.00	0	0.00	31.50	0.1	392	0.03%
2022/10/12	1	34.90	1	34.40	34.70	0	382	0.00%
2022/10/11	1	35.30	1	35.60	35.00	0	384	0.00%
2022/10/07	1	36.90	0	0.00	36.90	1	384	0.26%
2022/09/30	1	35.00	0	0.00	36.25	1	402	0.25%
2022/09/28	0.2	36.45	0	0.00	35.95	0.2	405	0.04%
2022/09/27	3	38.75	3	37.85	38.90	0	402	0.00%
2022/09/26	1	38.65	0	0.00	37.80	1	404	0.25%
2022/09/20	0	0.00	1	40.90	40.55	-1	417	-0.24%
2022/09/14	0	0.00	0	42.80	42.00	0	422	-0.01%
2022/09/13	0	44.40	0	0.00	42.55	0	428	0.00%
2022/09/07	0	0.00	1	43.00	43.10	-1	462	-0.22%
2022/09/05	0	0.00	1	44.95	44.95	-1	466	-0.21%
2022/08/24	0	0.00	2	47.25	47.10	-2	465	-0.43%
2022/08/19	1	46.60	0	0.00	46.30	1	478	0.21%
2022/08/17	1	47.40	1	48.25	46.00	0	473	0.00%
2022/08/16	0	0.00	2	44.40	44.25	-2	451	-0.44%
2022/08/04	1	39.85	0	0.00	39.85	1	554	0.18%
2022/08/02	0	44.00	0	0.00	40.80	0	634	0.00%
2022/07/27	0	0.00	1	42.55	42.80	-1	690	-0.14%
2022/07/22	1	44.20	3	44.50	44.20	-2	737	-0.27%
2022/07/18	1	43.90	1	43.90	43.90	0	837	0.00%
2022/07/11	1	42.50	0	0.00	42.10	1	957	0.10%
2022/07/08	1	43.30	1	43.20	43.20	0	1,028	0.00%
2022/07/06	0	0.00	1	40.55	40.35	-1	1,224	-0.08%
2022/07/01	0	0.00	10	43.45	41.60	-10	1,644	-0.61%
2022/06/30	0	0.00	1	43.15	43.00	-1	1,728	-0.06%
2022/06/29	0	46.05	0	0.00	45.80	0	1,827	0.00%
2022/06/21	1	46.45	1	47.50	48.00	0	2,317	0.00%
2022/06/20	2	46.63	1	45.60	45.70	1	2,350	0.04%
2022/06/17	1	49.20	0	0.00	49.90	1	2,420	0.04%
2022/06/16	2	51.00	0	0.00	49.30	2	2,486	0.08%
2022/06/15	1	51.50	1	51.50	51.50	0	2,484	0.00%
2022/06/14	1	50.50	3	51.67	51.90	-2	2,512	-0.08%
2022/06/13	1	52.50	1	51.40	51.40	0	2,520	0.00%
2022/06/10	0	0.00	1	53.10	53.10	-1	2,524	-0.04%
2022/06/09	1	53.10	2	54.25	53.90	-1	2,532	-0.04%
2022/06/08	1	53.40	2	53.25	53.10	-1	2,542	-0.04%
2022/06/06	1	53.00	1	52.60	52.60	0	2,571	0.00%
2022/06/02	2	53.45	1	53.50	53.50	1	2,601	0.04%
2022/06/01	2	54.60	1	53.90	53.90	1	2,627	0.04%
2022/05/31	1	52.50	0	0.00	53.50	1	2,680	0.04%
2022/05/30	1	52.80	0	0.00	52.80	1	2,712	0.04%
2022/05/26	0	0.00	1	50.90	50.90	-1	2,782	-0.04%
2022/05/25	0	0.00	1	51.20	50.90	-1	2,810	-0.04%
2022/05/24	1	50.90	0	0.00	50.00	1	2,870	0.03%
2022/05/23	4	51.10	3	50.70	50.70	1	2,920	0.03%
2022/05/20	1	50.60	1	51.30	51.30	0	3,106	0.00%
2022/05/17	0	0.00	1	50.10	50.10	-1	3,384	-0.03%
2022/05/13	5	49.10	2	50.20	48.50	3	3,388	0.09%
2022/05/12	1	49.90	1	50.60	49.30	0	3,364	0.00%
2022/05/11	1	53.10	0	0.00	53.10	1	3,301	0.03%
2022/05/10	0	0.00	13	58.15	59.00	-13	3,244	-0.40%
2022/05/09	1	59.00	0	0.00	59.00	1	3,227	0.03%
2022/05/06	0	0.00	2	61.70	61.40	-2	3,221	-0.06%
2022/05/05	1	63.40	1	65.40	62.80	0	3,217	0.00%
2022/05/04	2	63.80	0	0.00	63.70	2	3,201	0.06%
2022/05/03	0	0.00	1	62.70	62.80	-1	3,193	-0.03%
2022/04/29	3	62.97	0	0.00	62.20	3	3,184	0.09%
2022/04/28	1	60.40	0	0.00	60.00	1	3,174	0.03%
2022/04/27	0	0.00	31	60.42	60.80	-31	3,160	-0.98%
2022/04/26	0	0.00	7	62.09	62.00	-7	3,137	-0.22%
2022/04/25	0	0.00	5	62.00	62.00	-5	3,124	-0.16%
2022/04/22	1	65.80	1	65.40	64.30	0	3,091	0.00%
2022/04/21	0	0.00	6	65.45	64.60	-6	3,058	-0.20%
2022/04/20	3	63.50	7	64.09	63.30	-4	3,023	-0.13%
2022/04/18	0	0.00	9	62.58	62.00	-9	2,989	-0.30%
2022/04/15	1	63.20	2.2	62.90	62.40	-1.2	2,973	-0.04%
2022/04/14	8	65.37	2	65.30	64.50	6	2,958	0.20%
2022/04/13	3	65.87	3.1	64.79	66.00	-0.1	2,894	0.00%
2022/04/12	1	62.70	5.1	61.75	62.80	-4.1	2,808	-0.15%
2022/04/11	95	68.44	74	66.83	64.80	21	2,720	0.77%
2022/04/08	34.1	72.30	20	72.74	71.70	14.1	2,562	0.55%
2022/04/07	3.1	71.27	1	72.00	69.90	2.1	2,404	0.09%
2022/04/06	8	71.99	0	70.70	71.90	8	2,312	0.35%
2022/04/01	12	70.45	5	70.50	70.50	7	2,276	0.31%
2022/03/31	10	67.75	2	68.40	68.40	8	2,190	0.37%
2022/03/30	2	68.70	0	0.00	68.20	2	2,181	0.09%
2022/03/29	10	68.95	0	0.00	68.90	10	2,112	0.47%
2022/03/28	21	67.16	7	68.01	68.50	14	2,034	0.69%
2022/03/25	4	68.08	14	68.21	67.20	-10	1,980	-0.51%
2022/03/24	0	0.00	8	67.36	67.00	-8	1,807	-0.44%
2022/03/23	10	65.30	0	0.00	65.20	10	1,732	0.58%
2022/03/22	0	65.32	10	66.66	65.30	-10	1,697	-0.59%
2022/03/21	0	61.59	2	64.55	64.30	-2	1,613	-0.12%
2022/03/17	0	0.00	1	58.90	58.40	-1	1,542	-0.06%
2022/03/15	1.1	57.90	0	0.00	58.00	1.1	1,528	0.07%
2022/03/14	0	60.40	0	0.00	58.00	0	1,525	0.00%
2022/03/08	0	0.00	1	58.50	57.60	-1	1,498	-0.07%
2022/03/07	0	0.00	0	62.10	59.80	0	1,476	0.00%
2022/03/04	6	65.75	3	64.93	63.40	3	1,451	0.21%
2022/03/03	2	64.40	2	64.40	65.00	0	1,406	0.00%
2022/03/02	2.1	64.37	1	63.40	63.50	1.1	1,389	0.08%
2022/03/01	1	60.80	2	62.65	62.50	-1	1,344	-0.07%
2022/02/25	0	0.00	2	60.80	60.50	-2	1,327	-0.15%
2022/02/24	5	61.86	4	62.20	59.50	1	1,310	0.08%
2022/02/22	9	64.58	26	66.36	64.00	-17	1,208	-1.41%
2022/02/21	81	65.88	68	65.69	66.10	13	1,028	1.26%
2022/02/18	6	58.08	8	58.95	60.10	-2	828	-0.24%
2022/02/17	5	57.00	5	57.50	56.60	0	775	0.00%
2022/02/16	3	56.10	1	55.60	55.90	2	757	0.26%
2022/02/09	0	0.00	1	54.20	54.30	-1	805	-0.12%
2022/02/08	2	53.00	1	53.20	53.50	1	803	0.12%
2022/02/07	0	0.00	3	51.63	52.30	-3	805	-0.37%
2022/01/25	1	50.20	0	0.00	50.20	1	824	0.12%
2022/01/24	2	50.80	0	0.00	50.50	2	841	0.24%
2022/01/19	2	52.40	0	0.00	52.50	2	873	0.23%
2022/01/14	0	0.00	1	52.10	52.60	-1	970	-0.10%
2022/01/04	0	0.00	2	56.90	56.40	-2	1,082	-0.18%
2021/12/28	5	55.22	5	57.64	57.00	0	1,101	0.00%
2021/12/27	0	0.00	1	54.40	54.90	-1	1,063	-0.09%
2021/12/13	2	52.15	0	0.00	52.40	2	1,129	0.18%
2021/12/06	1	52.00	12	52.10	52.60	-11	1,156	-0.95%
2021/12/03	2	52.00	0	0.00	52.00	2	1,182	0.17%
2021/12/02	0	0.00	1.2	53.92	52.00	-1.2	1,216	-0.10%
2021/11/29	1	53.70	0	0.00	53.40	1	1,341	0.07%
2021/11/26	0	0.00	1	55.60	54.80	-1	1,404	-0.07%
2021/11/25	1	57.80	0	0.00	57.10	1	1,399	0.07%
2021/11/24	1	57.90	2	57.45	57.30	-1	1,414	-0.07%
2021/11/23	0	0.00	1	56.50	56.60	-1	1,429	-0.07%
2021/11/22	2	56.60	2	56.10	56.70	0	1,428	0.00%
2021/11/19	3	55.40	4	55.70	55.60	-1	1,436	-0.07%
2021/11/18	0	0.00	1	56.80	56.00	-1	1,443	-0.07%
2021/11/17	0	0.00	1	56.20	57.30	-1	1,455	-0.07%
2021/11/16	1	55.60	2	55.80	55.60	-1	1,460	-0.07%
2021/11/12	23.1	55.15	33	54.77	55.30	-9.9	1,542	-0.64%
2021/11/11	1	59.20	1	58.50	58.40	0	1,511	0.00%
2021/11/10	1	58.10	40	58.50	57.90	-39	1,562	-2.50%
2021/11/09	11	59.02	0	0.00	59.00	11	1,618	0.68%
2021/11/08	30	59.15	0	0.00	59.30	30	1,640	1.83%
2021/11/02	0	0.00	1	59.90	58.10	-1	1,983	-0.05%
2021/10/28	5	59.10	1	59.20	58.80	4	2,243	0.18%
2021/10/27	1	59.20	1	58.80	59.30	0	2,450	0.00%
2021/10/26	5	59.88	3	61.10	59.60	2	2,648	0.08%
2021/10/22	3	55.23	3	55.53	55.50	0	2,619	0.00%
2021/10/18	1	56.40	1	56.10	54.70	0	2,862	0.00%
2021/10/15	2	54.35	16	54.85	54.40	-14	2,920	-0.48%
2021/10/14	1	55.60	3	56.50	56.00	-2	2,887	-0.07%
2021/10/05	2	57.20	6	56.22	57.90	-4	2,902	-0.14%
2021/10/04	1	56.50	19	57.00	56.50	-18	2,896	-0.62%
2021/10/01	8	57.81	14	58.58	58.50	-6	2,884	-0.21%
2021/09/29	6	62.62	70	64.72	62.00	-64	2,833	-2.26%
2021/09/24	0	0.00	18	67.57	67.10	-18	2,838	-0.63%
2021/09/23	10	68.20	1	67.50	67.60	9	2,880	0.31%
2021/09/22	0	0.00	1	66.90	67.00	-1	2,900	-0.03%
2021/09/17	0	0.00	1	67.90	67.90	-1	2,913	-0.03%
2021/09/16	2	66.95	10	67.00	67.00	-8	2,944	-0.27%
2021/09/15	10	68.00	0	0.00	68.00	10	2,955	0.34%
2021/09/14	0	0.00	2	68.20	67.70	-2	2,966	-0.07%
2021/09/10	10	68.50	11	67.60	67.70	-1	2,996	-0.03%
2021/09/08	13	65.95	11	65.99	65.90	2	3,069	0.06%
2021/09/07	5	68.06	20.3	69.08	67.50	-15.3	3,087	-0.49%
2021/09/06	25	72.08	7	74.21	70.50	18	3,054	0.59%
2021/09/03	1	70.10	2	70.80	70.30	-1	2,986	-0.03%
2021/09/02	1	70.60	1	71.60	69.70	0	2,970	0.00%
2021/09/01	22.3	71.27	21	71.40	71.50	1.3	2,935	0.04%
2021/08/31	1	67.10	1	68.50	67.80	0	2,860	0.00%
2021/08/30	10	66.87	0	0.00	67.70	10	2,858	0.35%
2021/08/27	10	66.30	10	64.95	65.70	0	2,844	0.00%
2021/08/26	10	66.60	0	0.00	66.00	10	2,825	0.35%
2021/08/25	20	68.45	10	67.30	67.60	10	2,827	0.35%
2021/08/24	12	68.00	30	68.45	67.70	-18	2,827	-0.64%
2021/08/20	1	67.20	0	0.00	67.50	1	2,827	0.04%
2021/08/19	5	70.98	0	0.00	68.00	5	2,827	0.18%
2021/08/18	10	69.35	6	69.35	70.20	4	2,791	0.14%
2021/08/17	3	67.60	0	0.00	66.10	3	2,762	0.11%
2021/08/16	9	68.39	2	67.20	69.30	7	2,760	0.25%
2021/08/13	22	65.30	2	65.80	65.20	20	2,737	0.73%
2021/08/12	2	64.20	0	0.00	63.70	2	2,703	0.07%
2021/08/11	43	66.13	4	66.18	64.00	39	2,714	1.44%
2021/08/10	9	69.12	34	69.49	68.20	-25	2,692	-0.93%
2021/08/09	4	75.90	4	75.63	75.00	0	2,609	0.00%
2021/08/05	6	72.68	4.3	73.59	72.60	1.7	2,528	0.07%
2021/08/04	5	74.72	1	76.80	74.30	4	2,528	0.16%
2021/08/03	18	76.34	15	76.78	77.00	3	2,514	0.12%
2021/08/02	19	74.22	9	74.40	75.80	10	2,435	0.41%
2021/07/30	10	72.64	14	73.40	74.00	-4	2,299	-0.17%
2021/07/28	4	67.23	0	0.00	65.60	4	2,091	0.19%
2021/07/27	8	70.59	0	0.00	69.60	8	2,109	0.38%
2021/07/26	16	67.55	1	67.50	68.10	15	2,059	0.73%
2021/07/23	2	68.80	0	0.00	68.20	2	2,075	0.10%
2021/07/22	10	69.92	14	69.55	70.00	-4	2,080	-0.19%
2021/07/21	3.2	65.14	4	64.00	66.30	-0.8	1,941	-0.04%
2021/07/20	2	60.65	0	0.00	60.30	2	1,891	0.11%
2021/07/19	3	62.07	0	0.00	62.20	3	1,904	0.16%
2021/07/15	1	62.30	0	0.00	62.70	1	1,951	0.05%
2021/07/14	2	63.10	0	0.00	62.70	2	1,967	0.10%
2021/07/13	1	66.40	0	0.00	65.00	1	1,983	0.05%
2021/07/12	2	66.80	1	66.60	66.90	1	1,993	0.05%
2021/07/09	2	64.35	4	64.50	64.40	-2	1,995	-0.10%
2021/07/01	5	66.04	0	0.00	65.20	5	2,609	0.19%
2021/06/30	3	67.33	9	67.50	67.00	-6	2,629	-0.23%
2021/06/29	1	70.20	0	0.00	69.60	1	2,604	0.04%
2021/06/28	3	72.60	0	0.00	71.70	3	2,621	0.11%
2021/06/25	10	72.97	11	73.47	72.30	-1	2,621	-0.04%
2021/06/24	1	72.90	0	0.00	72.80	1	2,633	0.04%
2021/06/23	5	72.40	5	71.50	72.30	0	2,632	0.00%
2021/06/18	2	73.95	2	73.95	73.10	0	2,738	0.00%
2021/06/17	9	73.04	7	73.79	74.00	2	2,858	0.07%
2021/06/16	0	0.00	2	69.80	71.70	-2	2,897	-0.07%
2021/06/15	1	68.70	0	0.00	68.70	1	3,024	0.03%
2021/06/11	1	70.80	1	70.00	68.50	0	3,382	0.00%
2021/06/08	0	0.00	1	67.80	67.50	-1	4,041	-0.02%
2021/06/02	0	0.00	3	68.30	68.00	-3	4,564	-0.07%
2021/05/28	0	0.00	1	66.90	66.50	-1	4,723	-0.02%
2021/05/27	0	0.00	3	65.90	65.50	-3	4,788	-0.06%
2021/05/21	1	64.20	1	62.70	61.90	0	5,018	0.00%
2021/05/20	5	62.40	5	63.00	62.00	0	5,083	0.00%
2021/05/14	2	60.81	15	60.59	60.00	-13	5,377	-0.24%
2021/05/13	2	60.50	2	60.90	60.30	0	5,363	0.00%
2021/05/12	13	70.17	9	69.71	65.30	4	5,334	0.07%
2021/05/11	2	71.50	3	74.90	71.50	-1	5,290	-0.02%
2021/05/10	2	76.00	2	75.80	73.60	0	5,297	0.00%
2021/05/07	1	73.60	6	72.57	73.90	-5	5,297	-0.09%
2021/05/06	0.1	68.00	0	0.00	67.80	0.1	5,272	0.00%
2021/05/04	1	66.90	0	0.00	67.20	1	5,384	0.02%
2021/05/03	1	72.40	5	71.00	71.10	-4	5,397	-0.07%
2021/04/29	9	74.00	0	0.00	73.00	9	5,541	0.16%
2021/04/28	0	0.00	2	74.55	73.80	-2	5,787	-0.03%
2021/04/26	0	0.00	3	73.70	72.20	-3	6,386	-0.05%
2021/04/23	0	0.00	7	69.46	71.00	-7	6,748	-0.10%
2021/04/22	4	70.38	0	0.00	70.00	4	7,023	0.06%
2021/04/21	0	0.00	2	72.50	72.00	-2	7,399	-0.03%
2021/04/20	3	73.60	5	72.68	72.50	-2	7,583	-0.03%
2021/04/19	1	72.20	7	73.11	72.20	-6	7,630	-0.08%
2021/04/16	0	0.00	1	73.60	73.60	-1	7,695	-0.01%
2021/04/15	0	72.50	0	0.00	74.50	0	7,724	0.00%
2021/04/14	9.1	72.76	15	72.71	73.40	-5.9	7,862	-0.08%
2021/04/13	38.1	78.64	16	79.91	74.00	22.1	7,871	0.28%
2021/04/12	3	78.63	4.1	77.39	79.50	-1.1	7,732	-0.01%
2021/04/09	0.1	72.94	3	73.50	72.30	-2.9	7,895	-0.04%
2021/04/08	0.1	72.20	1	71.60	71.80	-0.9	7,966	-0.01%
2021/04/06	8	74.24	1	72.90	73.50	7	7,932	0.09%
2021/04/01	2	71.65	0	0.00	71.80	2	7,914	0.03%
2021/03/31	1.1	72.14	1	72.20	72.10	0.1	7,904	0.00%
2021/03/30	0	0.00	1	73.90	73.80	-1	7,870	-0.01%
2021/03/29	3.3	74.26	1	73.00	73.40	2.3	7,867	0.03%
2021/03/26	5	72.66	0	0.00	72.20	5	7,845	0.06%
2021/03/25	13	72.88	3	71.53	72.20	10	7,843	0.13%
2021/03/24	5	71.96	4	71.78	71.00	1	7,827	0.01%
2021/03/23	21.1	73.76	5	73.06	72.40	16.1	7,795	0.21%
2021/03/22	40	73.89	54	73.87	73.10	-14	7,736	-0.18%
2021/03/19	7.1	79.04	1	79.80	77.70	6.1	7,645	0.08%
2021/03/18	7.1	81.85	10	81.05	79.50	-2.9	7,679	-0.04%
2021/03/17	24.4	80.35	11	79.72	81.50	13.4	7,522	0.18%
2021/03/16	41	77.59	17	78.19	78.50	24	7,179	0.33%
2021/03/15	3	74.67	1	73.80	74.00	2	6,790	0.03%
2021/03/12	16	78.24	6.2	76.66	75.80	9.8	6,730	0.15%
2021/03/11	3	76.93	6.7	75.29	78.00	-3.7	6,629	-0.06%
2021/03/10	2	72.95	1	75.60	72.50	1	6,399	0.02%
2021/03/09	1	71.20	1	69.90	71.80	0	6,254	0.00%
2021/03/08	1	69.50	0	0.00	69.50	1	6,262	0.02%
2021/03/03	0	0.00	2	69.20	74.00	-2	6,315	-0.03%
2021/02/26	1	74.30	2	75.00	74.80	-1	6,403	-0.02%
2021/02/25	4	76.33	13	76.58	74.10	-9	6,511	-0.14%
2021/02/24	1	73.50	0	0.00	74.30	1	6,457	0.02%
2021/02/23	2	74.85	1	73.00	74.10	1	6,466	0.02%
2021/02/22	0	0.00	0.1	73.70	74.40	-0.1	6,624	0.00%
2021/02/19	5	72.16	6	72.50	73.10	-1	6,781	-0.01%
2021/02/18	9	71.09	2	70.80	71.30	7	7,043	0.10%
2021/02/17	3.1	63.41	3	66.17	66.80	0.1	7,069	0.00%
2021/02/04	1	60.70	1	60.50	60.70	0	7,570	0.00%
2021/02/03	1	61.00	0	0.00	60.50	1	7,902	0.01%
2021/02/02	3	60.10	17	61.01	60.60	-14	7,985	-0.18%
2021/02/01	5	58.92	2	58.85	59.00	3	7,994	0.04%
2021/01/29	0	0.00	1	64.20	62.00	-1	7,946	-0.01%
2021/01/28	1	65.30	3	64.47	64.80	-2	8,054	-0.02%
2021/01/27	2	63.85	3	62.90	64.70	-1	8,049	-0.01%
2021/01/26	1	64.80	0	0.00	61.80	1	8,030	0.01%
2021/01/25	10	63.53	9	62.89	63.80	1	8,106	0.01%
2021/01/22	4	64.85	10	63.76	65.70	-6	8,336	-0.07%
2021/01/21	68	65.43	51	65.21	62.50	17	8,263	0.21%
2021/01/20	40	71.38	70.4	70.64	69.20	-30.4	7,997	-0.38%
2021/01/19	68	77.10	70	76.30	76.80	-2	7,741	-0.03%
2021/01/18	14	72.07	20	71.91	71.70	-6	7,320	-0.08%
2021/01/15	25	69.11	16	69.39	70.00	9	6,927	0.13%
2021/01/14	22	67.04	34	68.19	67.80	-12	6,627	-0.18%
2021/01/13	8	63.76	3	63.60	65.10	5	6,201	0.08%
2021/01/12	1	59.00	0	0.00	59.20	1	5,985	0.02%
2021/01/11	5	58.50	3	61.80	60.80	2	5,908	0.03%
2021/01/08	3	60.10	3	59.67	59.50	0	5,807	0.00%
2021/01/07	109	61.97	113	61.59	60.80	-4	5,747	-0.07%	大買/大賣/
2021/01/06	1	59.00	0	0.00	58.20	1	5,582	0.02%
2021/01/05	0	0.00	5	60.16	60.50	-5	5,491	-0.09%
2021/01/04	12	60.48	9.3	60.02	61.60	2.7	5,335	0.05%
2020/12/31	1	56.90	7.2	55.35	57.70	-6.2	4,990	-0.12%
2020/12/29	4	52.95	1	52.70	53.40	3	4,853	0.06%
2020/12/25	2	53.50	1	54.10	53.30	1	4,803	0.02%
2020/12/22	1	53.00	0	0.00	51.50	1	4,762	0.02%
2020/12/21	1	55.80	0	0.00	53.80	1	4,738	0.02%
2020/12/18	1	56.00	2	55.30	55.40	-1	4,720	-0.02%
2020/12/17	6	53.97	0	0.00	53.90	6	4,687	0.13%
2020/12/15	3	56.50	3	56.73	55.00	0	4,665	0.00%
2020/12/14	2	57.05	0	0.00	57.00	2	4,598	0.04%
2020/12/10	2	53.70	0	0.00	53.90	2	4,449	0.04%
2020/12/09	1	53.60	4	53.35	52.90	-3	4,429	-0.07%
2020/12/08	5	53.30	1	53.40	53.30	4	4,413	0.09%
2020/12/07	0	0.00	1	53.00	52.70	-1	4,384	-0.02%
2020/12/03	2	55.95	2.3	56.30	55.50	-0.3	4,262	-0.01%
2020/12/02	4	57.33	4	57.15	57.00	0	4,226	0.00%
2020/12/01	1	57.70	14	57.55	57.20	-13	4,164	-0.31%
2020/11/30	2	54.55	2.5	54.92	55.00	-0.5	4,081	-0.01%
2020/11/27	8	55.23	1	55.20	55.50	7	4,063	0.17%
2020/11/26	6	55.43	5.2	55.53	56.70	0.8	3,988	0.02%
2020/11/25	10	56.65	7	57.33	55.00	3	3,912	0.08%
2020/11/24	12	59.43	41	59.60	58.70	-29	3,743	-0.77%
2020/11/23	4	57.85	2.6	57.46	57.60	1.4	3,591	0.04%
2020/11/20	37	57.83	6	58.05	57.50	31	3,518	0.88%
2020/11/19	1.4	58.17	35	58.61	57.90	-33.6	3,453	-0.97%
2020/11/18	70.6	60.23	122	60.80	60.20	-51.4	3,240	-1.59%	大賣/
2020/11/17	124	60.48	124.2	59.10	60.00	-0.2	2,984	-0.01%	大買/大賣/
2020/11/16	17	56.81	54	56.21	56.60	-37	2,584	-1.43%
2020/11/13	18	55.33	66	55.96	57.10	-48	2,344	-2.05%
2020/11/12	40	53.42	67.2	53.69	53.40	-27.2	1,976	-1.38%
2020/11/11	108	53.28	97.2	52.09	53.00	10.8	1,725	0.63%	大買/
2020/11/10	10	48.58	5	47.30	48.90	5	1,367	0.37%
2020/11/09	2	46.58	2	46.85	46.95	0	1,263	0.00%
2020/11/06	0	0.00	59	46.68	46.85	-59	1,213	-4.86%
2020/11/05	11	46.76	11	46.21	46.85	0	1,174	0.00%
2020/11/04	0	0.00	8.1	45.32	45.40	-8.1	1,006	-0.81%
2020/11/03	12	44.86	15.4	44.94	45.35	-3.4	954	-0.36%
2020/11/02	65	44.55	7	44.91	44.90	58	885	6.55%
2020/10/30	17	44.24	10	44.37	44.30	7	748	0.93%
2020/10/29	0	0.00	7	38.99	42.10	-7	448	-1.56%
2020/10/28	0.2	38.30	1	39.00	38.30	-0.8	353	-0.24%
2020/10/21	10	37.75	0	0.00	37.70	10	330	3.03%
2020/10/15	5	37.44	0	0.00	37.65	5	339	1.47%
2020/10/07	0	0.00	4	38.80	38.75	-4	341	-1.17%
2020/09/23	2	37.80	0	0.00	37.50	2	382	0.52%
2020/09/21	3	38.60	0	0.00	38.50	3	379	0.79%
2020/09/18	0	0.00	6	39.15	39.25	-6	368	-1.63%
2020/09/15	2	37.80	0	0.00	38.00	2	346	0.58%
2020/09/08	0	0.00	4	37.85	37.70	-4	330	-1.21%
2020/09/07	4	37.20	0	0.00	37.05	4	328	1.22%
2020/08/28	3	42.60	0	0.00	42.55	3	287	1.04%
2020/08/26	0	0.00	2	42.80	42.65	-2	262	-0.76%
2020/08/12	0	0.00	1	42.10	42.10	-1	244	-0.41%
2020/07/24	0	0.00	3	41.93	41.70	-3	251	-1.19%
2020/07/22	2	41.95	0	0.00	42.15	2	258	0.77%
2020/05/15	3	41.77	0	0.00	41.55	3	235	1.27%
2020/05/07	1	41.40	0	0.00	41.20	1	231	0.43%
2020/04/24	6	39.58	2	39.70	39.70	4	224	1.78%
2020/04/15	0	0.00	1	37.80	38.45	-1	195	-0.51%
2020/04/14	1	36.80	0	0.00	37.45	1	190	0.53%
2020/04/07	0.2	32.45	0	0.00	32.45	0.2	184	0.11%
2020/03/12	1	34.00	0	0.00	33.10	1	155	0.64%
2020/03/10	1	36.35	0	0.00	36.35	1	147	0.68%
2020/03/09	1	38.00	0	0.00	38.00	1	143	0.70%
2020/02/25	0	0.00	7	38.43	38.60	-7	135	-5.16%
2020/02/24	2	38.85	0	0.00	38.85	2	136	1.46%
2020/02/17	1	38.95	0	0.00	38.95	1	141	0.71%
2020/02/13	0	0.00	10	38.93	38.80	-10	148	-6.73%
2020/01/30	4	41.35	0	0.00	40.00	4	200	2.00%
2019/11/07	0	0.00	1	44.90	45.10	-1	252	-0.40%
2019/11/04	3	46.43	2	46.80	46.90	1	236	0.42%
2019/10/29	1	43.95	1	43.90	44.10	0	218	0.00%
2019/10/14	1	42.75	0	0.00	42.30	1	409	0.24%
2019/09/26	0.9	44.90	0	0.00	44.90	0.9	448	0.20%
2019/09/10	10	46.20	0	0.00	46.15	10	448	2.23%
2019/08/21	30	47.73	30	46.85	47.80	0	434	0.00%
2019/08/15	0	0.00	2	43.80	43.70	-2	434	-0.46%
2019/08/12	1	45.50	0	0.00	44.90	1	442	0.23%
2019/08/05	2	46.25	0	0.00	46.00	2	489	0.41%
2019/07/24	1	50.30	0	0.00	49.50	1	490	0.20%
2019/07/23	5	57.20	2	56.95	57.20	3	471	0.64%
2019/07/22	3	56.00	2	56.40	56.90	1	446	0.22%
2019/06/03	9	52.80	0	0.00	52.90	9	852	1.06%
2019/05/27	1	52.60	2	52.60	52.80	-1	915	-0.11%
2019/05/23	0	0.00	1	53.20	53.20	-1	916	-0.11%
2019/05/22	0	0.00	4	54.95	54.20	-4	912	-0.44%
2019/05/17	2	54.85	5	55.52	54.90	-3	922	-0.33%
2019/05/16	5	55.90	3	56.20	54.90	2	927	0.22%
2019/05/15	3	55.23	4	54.90	55.30	-1	917	-0.11%
2019/05/10	4	54.03	0	0.00	54.00	4	911	0.44%
2019/04/29	0	0.00	10	55.30	53.80	-10	863	-1.16%
2019/04/26	5	54.40	1	55.00	55.00	4	847	0.47%
2019/04/25	6	54.62	3.1	54.13	54.90	2.9	824	0.35%
2019/04/11	0	0.00	1	51.80	51.30	-1	699	-0.14%
2019/04/10	1	51.20	0	0.00	51.20	1	692	0.14%
2019/03/26	0	0.00	1	55.50	55.00	-1	538	-0.19%
2019/03/25	0	0.00	1	53.50	53.90	-1	507	-0.20%
2019/03/22	0	0.00	51	53.55	53.00	-51	496	-10.27%
2019/03/21	0	0.00	54	53.68	53.90	-54	482	-11.20%
2019/03/19	0	0.00	4	54.65	54.30	-4	456	-0.88%
2019/03/18	3	54.23	26	53.99	54.60	-23	439	-5.24%
2019/03/15	0	0.00	1	55.00	53.40	-1	429	-0.23%
2019/03/14	3	54.13	1	54.20	54.50	2	394	0.51%
2019/03/13	1	53.20	0	0.00	52.90	1	363	0.28%
2019/03/12	0	0.00	15	51.37	51.60	-15	314	-4.77%
2019/03/08	22	51.18	7	51.27	51.10	15	295	5.08%
2019/03/05	2	51.10	1	50.40	50.40	1	255	0.39%
2019/03/04	127	48.60	0	0.00	49.60	127	225	56.34%	大買/鉅額交易
2019/02/11	0	0.00	1	43.60	43.45	-1	122	-0.82%
2019/01/08	1	39.30	0	0.00	39.40	1	97	1.02%
2018/12/20	0	0.00	1	39.10	38.45	-1	129	-0.77%
2018/12/03	1	40.65	0	0.00	41.00	1	136	0.73%
2018/11/22	0	0.00	1	39.30	38.50	-1	128	-0.78%
2018/11/15	2	38.18	0	0.00	38.35	2	125	1.59%
2018/11/08	1	38.50	0	0.00	38.80	1	131	0.76%
2018/10/17	1	37.60	0	0.00	37.40	1	164	0.61%
2018/10/12	0	0.00	4	35.15	35.65	-4	186	-2.15%
2018/10/11	4	34.60	0	0.00	34.60	4	187	2.13%
2018/09/19	0	0.00	1	41.75	41.60	-1	195	-0.51%
2018/08/27	0.3	43.70	0	0.00	43.70	0.3	265	0.11%
2018/08/06	0	0.00	1	45.25	44.95	-1	318	-0.31%
2018/08/03	1	43.95	0	0.00	43.90	1	316	0.32%
2018/08/02	1	43.90	0	0.00	43.75	1	319	0.31%
2018/07/31	1	44.05	0	0.00	43.90	1	318	0.31%
2018/07/25	0.4	43.85	0	0.00	43.75	0.4	322	0.11%
2018/07/17	1	47.90	0	0.00	47.90	1	312	0.32%
2018/07/06	0	0.00	35	46.14	46.85	-35	353	-9.89%
2018/07/03	9	46.64	0	0.00	46.60	9	395	2.28%
2018/06/29	1	46.70	0	0.00	46.50	1	402	0.25%
2018/06/20	1	46.80	2	46.70	46.60	-1	419	-0.24%
2018/06/19	0	0.00	1	47.00	47.10	-1	422	-0.24%
2018/06/13	1	48.45	3	48.35	48.10	-2	435	-0.46%
2018/06/08	3	48.22	1	48.45	48.45	2	500	0.40%
2018/06/07	12	49.04	2	48.98	48.45	10	506	1.97%
2018/06/06	38	49.08	16	49.21	48.90	22	490	4.49%
2018/05/30	0	0.00	1	44.70	45.10	-1	455	-0.22%
2018/05/14	0	0.00	6	44.85	45.10	-6	476	-1.26%
2018/05/10	3	49.50	0	0.00	49.35	3	465	0.64%
2018/05/08	1	49.20	0	0.00	49.05	1	541	0.18%
2018/05/07	3	49.07	0	0.00	49.20	3	546	0.55%
2018/04/27	0	0.00	6	48.11	48.35	-6	544	-1.10%
2018/04/23	1.3	49.46	0	0.00	49.00	1.3	533	0.24%
2018/04/18	0	0.00	3	49.90	50.00	-3	526	-0.57%
2018/04/17	0	0.00	2	49.45	49.40	-2	522	-0.38%
2018/04/16	2	50.50	0	0.00	50.00	2	520	0.38%
2018/04/12	9	50.57	2	51.20	50.60	7	507	1.38%
2018/04/11	8	50.45	16	50.47	49.75	-8	489	-1.63%
2018/04/10	0	0.00	6	49.03	48.90	-6	459	-1.31%
2018/04/09	2	49.15	0	0.00	49.15	2	456	0.44%
2018/04/03	4	48.60	0	0.00	48.70	4	453	0.88%
2018/04/02	0	0.00	3	48.57	48.70	-3	452	-0.66%
2018/03/31	0	0.00	5	48.25	48.25	-5	452	-1.10%
2018/03/30	0	0.00	3	47.80	47.80	-3	459	-0.65%
2018/03/26	5	47.30	0	0.00	47.10	5	457	1.09%
2018/03/21	2	47.95	0	0.00	47.80	2	449	0.45%
2018/03/20	6	47.66	0	0.00	47.80	6	446	1.34%
2018/03/19	5	48.70	0	0.00	48.30	5	442	1.13%
2018/03/15	12	48.00	0	0.00	48.15	12	432	2.78%
2018/03/14	10	48.90	5	49.16	48.10	5	428	1.17%
2018/03/07	0	0.00	1	44.10	43.70	-1	378	-0.26%
2018/02/23	0	0.00	1	44.45	44.50	-1	408	-0.24%
2018/02/22	1	43.05	0	0.00	43.50	1	412	0.24%
2018/02/12	0.3	42.60	0	0.00	42.60	0.3	419	0.07%
2018/02/08	0	0.00	0.1	42.00	42.00	-0.1	424	-0.02%
2018/02/07	0.3	42.20	0	0.00	42.30	0.3	440	0.07%
2018/02/05	1	45.10	0	0.00	45.15	1	447	0.22%
2018/02/02	0	0.00	5	46.61	46.70	-5	469	-1.07%
2018/02/01	0	0.00	13	49.51	48.50	-13	473	-2.75%
2018/01/31	18	48.38	3	47.78	48.80	15	415	3.61%
2018/01/30	1	47.10	0	0.00	46.95	1	405	0.25%
2018/01/29	1	46.35	0	0.00	47.20	1	410	0.24%
2018/01/10	0.3	45.70	0	0.00	45.55	0.3	864	0.03%