神基 (3005)-凱基-三多券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▼0.5
漲幅
-0.48%
成交量
6,795張
產業
上市電腦週邊類股
639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

神基 (3005)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/05/07	5	103.00	5	104.00	104.00	0	16,479	0.00%
2024/05/06	5	105.00	1	104.50	104.50	4	16,440	0.02%
2024/05/02	1	108.50	0	0.00	107.50	1	16,796	0.01%
2024/04/30	3	105.50	1	106.50	105.00	2	16,892	0.01%
2024/04/29	0	0.00	1	106.50	107.00	-1	16,902	-0.01%
2024/04/26	0	0.00	1	106.50	106.50	-1	16,917	-0.01%
2024/04/24	2	108.50	0	0.00	107.50	2	16,856	0.01%
2024/04/23	2	105.50	2	104.50	104.50	0	16,782	0.00%
2024/04/22	0	0.00	2	106.00	105.00	-2	16,749	-0.01%
2024/04/19	13.1	107.50	0.1	106.00	107.00	13	16,686	0.08%
2024/04/18	2.1	109.08	0	0.00	108.50	2.1	16,566	0.01%
2024/04/17	2.1	113.41	6	111.42	111.00	-3.9	16,499	-0.02%
2024/04/16	20	108.75	22	110.02	110.00	-2	16,399	-0.01%
2024/04/15	4	116.00	3	115.33	115.00	1	16,239	0.01%
2024/04/12	0	0.00	2	119.50	119.00	-2	16,132	-0.01%
2024/04/11	2	120.25	0	0.00	119.50	2	16,059	0.01%
2024/04/10	0	0.00	1	120.50	120.00	-1	15,977	-0.01%
2024/04/09	0.1	122.50	1	122.00	122.00	-1	15,915	-0.01%
2024/04/08	13	123.50	12	123.92	124.00	1	15,937	0.01%
2024/04/03	1	126.50	1	126.00	126.00	0	15,986	0.00%
2024/04/02	0	0.00	3	128.50	128.50	-3	15,932	-0.02%
2024/04/01	3	130.00	0	0.00	128.50	3	15,905	0.02%
2024/03/29	3	127.83	16	128.25	127.50	-13	15,772	-0.08%
2024/03/28	8.1	142.79	1	139.50	133.00	7.1	15,617	0.05%
2024/03/27	2.1	149.75	15.1	149.47	149.50	-13	15,297	-0.09%
2024/03/26	11.1	145.59	3	144.33	146.00	8.1	15,052	0.05%
2024/03/25	4.1	145.90	0	0.00	144.00	4.1	14,951	0.03%
2024/03/22	43.7	145.67	31	150.00	145.50	12.7	14,884	0.08%
2024/03/21	18	151.28	28.2	151.07	150.00	-10.2	14,746	-0.07%
2024/03/20	12.1	148.06	7	149.36	155.50	5.1	14,312	0.04%
2024/03/19	5	137.41	6.1	135.64	141.50	-1.1	13,880	-0.01%
2024/03/18	5.2	129.33	2	130.75	130.50	3.2	13,395	0.02%
2024/03/15	6	130.58	3	132.67	130.00	3	13,279	0.02%
2024/03/14	9.1	133.27	10	132.26	132.00	-0.9	13,051	-0.01%
2024/03/13	11	137.27	4	135.88	134.00	7	12,566	0.06%
2024/03/12	0.1	125.00	4	127.62	128.00	-3.9	11,999	-0.03%
2024/03/11	0	0.00	2	120.00	120.00	-2	11,833	-0.02%
2024/03/08	4.8	121.56	25	119.80	120.00	-20.2	11,906	-0.17%
2024/03/07	29	131.48	5	123.00	124.50	24	11,870	0.20%
2024/03/06	15	126.87	13	128.85	128.50	2	11,531	0.02%
2024/03/05	22	123.05	44	125.32	125.50	-22	11,348	-0.19%
2024/03/04	12	122.66	4	121.50	122.00	8	11,238	0.07%
2024/03/01	3	128.00	7	127.79	131.00	-4	10,833	-0.04%
2024/02/29	3	120.33	0	0.00	119.50	3	10,466	0.03%
2024/02/27	27	126.22	8	121.38	122.00	19	10,325	0.18%
2024/02/26	3	123.82	1	123.50	121.50	2	10,042	0.02%
2024/02/23	3	117.83	10.1	114.03	114.00	-7.1	10,125	-0.07%
2024/02/22	0.1	123.50	10.3	122.08	119.00	-10.2	10,401	-0.10%
2024/02/21	6.3	116.00	6	119.25	118.50	0.3	10,311	0.00%
2024/02/20	1	108.05	4	116.50	117.00	-3	10,033	-0.03%
2024/02/16	1	103.50	0	0.00	104.50	1	9,769	0.01%
2024/02/05	0	0.00	1	104.00	103.50	-1	9,728	-0.01%
2024/02/01	2	102.50	0	0.00	103.50	2	9,791	0.02%
2024/01/31	0	0.00	1	103.00	103.00	-1	9,856	-0.01%
2024/01/30	1	106.00	0	0.00	104.00	1	9,786	0.01%
2024/01/26	1	105.50	0	0.00	105.00	1	9,693	0.01%
2024/01/25	20	111.00	2	113.00	113.00	18	9,469	0.19%
2024/01/24	0	110.50	0	0.00	107.00	0	9,248	0.00%
2024/01/23	1	105.00	0	0.00	104.00	1	9,088	0.01%
2024/01/22	0	0.00	2	106.75	109.00	-2	9,047	-0.02%
2024/01/18	1	104.50	0	0.00	104.50	1	8,981	0.01%
2024/01/16	0	0.00	1	107.00	106.50	-1	8,985	-0.01%
2024/01/15	0	0.00	2	107.00	106.50	-2	8,975	-0.02%
2024/01/12	1	102.50	0	0.00	102.50	1	8,993	0.01%
2024/01/11	1	103.00	1	105.50	105.00	0	9,000	0.00%
2024/01/10	0	0.00	1	104.50	104.50	-1	8,993	-0.01%
2024/01/09	2	102.75	0	0.00	103.50	2	8,963	0.02%
2024/01/08	1	103.00	0	0.00	103.50	1	8,952	0.01%
2024/01/05	1	103.50	1	104.00	103.50	0	8,965	0.00%
2024/01/03	2.1	105.00	0	105.00	104.00	2.1	9,035	0.02%
2024/01/02	1.1	108.45	0	0.00	108.00	1.1	8,990	0.01%
2023/12/29	0.1	110.07	2	110.49	111.00	-1.9	8,885	-0.02%
2023/12/27	1	106.50	0	0.00	105.50	1	8,817	0.01%
2023/12/26	1	105.50	4	107.13	107.00	-3	8,821	-0.03%
2023/12/25	4	108.88	12	108.33	106.00	-8	8,792	-0.09%
2023/12/22	6	109.00	2	107.25	109.00	4	8,610	0.05%
2023/12/21	5	103.20	0	0.00	102.50	5	8,443	0.06%
2023/12/20	1	106.00	0	0.00	106.00	1	8,182	0.01%
2023/12/19	3	105.00	1	105.50	106.00	2	7,969	0.03%
2023/12/18	0	0.00	8	109.12	107.00	-8	7,753	-0.10%
2023/12/15	5	111.90	25.2	107.52	108.50	-20.2	7,719	-0.26%
2023/12/14	9.2	113.06	11	113.36	112.50	-1.8	7,523	-0.02%
2023/12/13	11	109.32	1	109.50	106.00	10	7,045	0.14%
2023/12/12	2	101.75	3	104.83	104.50	-1	6,845	-0.01%
2023/12/07	4	104.25	20	102.75	103.50	-16	6,992	-0.23%
2023/12/06	0	0.00	10	104.00	102.00	-10	6,897	-0.14%
2023/12/04	12	108.42	9	104.61	103.50	3	6,741	0.04%
2023/12/01	6	104.83	0	0.00	105.00	6	6,483	0.09%
2023/11/30	20	103.00	4	102.00	101.50	16	6,301	0.25%
2023/11/29	9	104.61	1	105.00	103.00	8	6,129	0.13%
2023/11/28	6	97.05	1	98.90	99.20	5	5,969	0.08%
2023/11/27	1	97.60	0	0.00	97.60	1	5,875	0.02%
2023/11/24	1	103.00	9.1	100.97	102.00	-8.1	5,748	-0.14%
2023/11/22	2	106.50	11	108.05	109.00	-9	5,452	-0.17%
2023/11/21	4	105.00	18.1	104.08	109.00	-14.1	5,076	-0.28%
2023/11/20	12	94.54	17.3	95.42	99.50	-5.3	4,586	-0.11%
2023/11/17	29	86.57	3	88.90	90.50	26	4,285	0.61%
2023/11/15	0	0.00	4	80.50	80.70	-4	4,037	-0.10%
2023/11/10	4	79.38	0	0.00	79.50	4	4,111	0.10%
2023/11/09	0	0.00	3	80.40	79.90	-3	4,125	-0.07%
2023/11/08	0	0.00	1	80.10	80.80	-1	4,094	-0.02%
2023/11/07	1	77.70	0	0.00	77.70	1	4,017	0.02%
2023/10/31	0	0.00	5	73.00	72.30	-5	4,058	-0.12%
2023/10/30	1	75.20	0	0.00	74.40	1	4,071	0.02%
2023/10/27	0	0.00	1	73.40	73.60	-1	4,095	-0.02%
2023/10/24	0	0.00	1	74.00	75.10	-1	4,197	-0.02%
2023/10/19	2	77.55	1	76.50	77.50	1	4,170	0.02%
2023/10/18	0	0.00	1	74.50	74.50	-1	4,159	-0.02%
2023/10/16	0	0.00	1	77.10	76.60	-1	4,223	-0.02%
2023/10/12	15	80.27	4	79.73	80.40	11	4,536	0.24%
2023/10/04	2	80.90	0	0.00	79.50	2	4,587	0.04%
2023/10/03	2	79.30	1	80.30	80.30	1	4,565	0.02%
2023/10/02	0.1	77.90	3	79.50	79.60	-2.9	4,556	-0.06%
2023/09/27	0	0.00	4	74.90	76.10	-4	4,544	-0.09%
2023/09/26	1	78.00	0	0.00	76.10	1	4,556	0.02%
2023/09/25	3	77.80	1	77.60	77.60	2	4,574	0.04%
2023/09/22	10	75.80	0	0.00	77.90	10	4,706	0.21%
2023/09/20	2	79.70	2	79.00	79.80	0	4,966	0.00%
2023/09/19	9	80.92	19	80.62	80.80	-10	4,781	-0.21%
2023/09/18	11	78.93	4	77.95	77.20	7	4,470	0.16%
2023/09/14	3	76.03	0	0.00	75.00	3	4,396	0.07%
2023/09/13	2	75.95	3	76.23	77.90	-1	4,267	-0.02%
2023/09/12	0	0.00	1	72.30	72.30	-1	4,096	-0.02%
2023/09/11	0	0.00	3	70.00	70.00	-3	4,151	-0.07%
2023/09/08	1	71.00	0	0.00	71.90	1	4,170	0.02%
2023/09/07	1	71.50	0	0.00	71.80	1	4,217	0.02%
2023/09/06	1	71.20	1	71.50	71.40	0	4,208	0.00%
2023/09/04	1	70.10	2	70.10	70.00	-1	4,279	-0.02%
2023/08/31	1	70.40	5	70.40	70.40	-4	4,419	-0.09%
2023/08/30	1	68.70	0	0.00	68.70	1	4,465	0.02%
2023/08/28	1	68.50	0	0.00	68.20	1	4,676	0.02%
2023/08/23	2	70.15	0	0.00	69.70	2	4,860	0.04%
2023/08/22	0	0.00	2	71.10	71.10	-2	4,888	-0.04%
2023/08/18	0	0.00	0.5	70.30	70.20	-0.5	5,043	-0.01%
2023/08/17	0	0.00	1	69.80	69.80	-1	5,070	-0.02%
2023/08/15	0	0.00	4	66.60	66.40	-4	5,228	-0.08%
2023/08/01	0	0.00	5.1	66.31	66.20	-5.1	6,035	-0.08%
2023/07/31	0.5	68.40	0	0.00	67.70	0.5	6,239	0.01%
2023/07/27	1	68.00	0	0.00	67.80	1	6,407	0.02%
2023/07/26	5	69.46	0	0.00	68.00	5	6,442	0.08%
2023/07/25	0	0.00	1	69.00	69.10	-1	6,492	-0.02%
2023/07/24	2	68.10	0	0.00	67.60	2	6,487	0.03%
2023/07/18	3	70.37	1	70.50	70.30	2	6,643	0.03%
2023/07/17	0.1	74.00	4	71.65	72.50	-3.9	6,601	-0.06%
2023/07/13	0	0.00	12	68.63	67.20	-12	6,684	-0.18%
2023/07/11	1	65.30	0	0.00	65.10	1	6,764	0.01%
2023/07/10	4	65.13	0	0.00	65.10	4	6,785	0.06%
2023/07/07	1	67.70	0	0.00	66.10	1	6,849	0.01%
2023/07/05	1	68.00	0	0.00	67.70	1	6,894	0.01%
2023/07/04	8	68.89	0	0.00	68.80	8	6,937	0.12%
2023/07/03	1	68.40	0	0.00	68.60	1	6,940	0.01%
2023/06/30	10	67.15	11	67.85	66.90	-1	6,965	-0.01%
2023/06/29	3	65.70	2	65.75	66.30	1	6,907	0.01%
2023/06/28	3	73.40	3	73.00	72.50	0	6,727	0.00%
2023/06/27	0	0.00	1	72.30	71.10	-1	6,723	-0.01%
2023/06/26	1	71.60	0	0.00	71.00	1	6,769	0.01%
2023/06/20	0	0.00	1	72.10	72.10	-1	6,909	-0.01%
2023/06/16	3	72.33	1	71.50	71.50	2	6,935	0.03%
2023/06/14	0	0.00	1	72.90	72.80	-1	6,841	-0.01%
2023/06/13	1	71.20	2	71.85	71.90	-1	6,851	-0.01%
2023/06/08	0	0.00	1	70.40	70.80	-1	6,819	-0.01%
2023/06/07	2	70.25	0	0.00	70.50	2	6,845	0.03%
2023/06/06	1	71.90	1	72.00	72.00	0	6,872	0.00%
2023/06/05	8	71.39	2	70.85	71.00	6	6,907	0.09%
2023/06/02	0	0.00	2	72.40	72.40	-2	6,955	-0.03%
2023/06/01	0	0.00	1	71.20	70.80	-1	6,924	-0.01%
2023/05/31	1	69.20	2.1	68.78	69.20	-1.1	6,913	-0.02%
2023/05/30	1	68.50	0	0.00	67.40	1	6,874	0.01%
2023/05/29	0	0.00	1	69.40	69.40	-1	6,903	-0.01%
2023/05/26	0	0.00	3	67.40	67.40	-3	6,829	-0.04%
2023/05/25	2	67.60	1	67.40	67.40	1	6,777	0.01%
2023/05/24	4	68.75	2	68.35	68.50	2	6,676	0.03%
2023/05/23	7	66.01	5	67.04	67.50	2	6,520	0.03%
2023/05/22	0	0.00	1.1	66.70	66.60	-1.1	6,418	-0.02%
2023/05/19	0.1	64.58	1	64.10	64.70	-0.9	6,252	-0.01%
2023/05/18	1.1	63.56	5	63.90	64.50	-3.9	6,154	-0.06%
2023/05/17	0	62.80	4	62.73	62.80	-4	5,962	-0.07%
2023/05/16	0	0.00	1	61.80	61.80	-1	5,820	-0.02%
2023/05/15	2	60.95	0	0.00	60.80	2	5,731	0.03%
2023/05/11	0	0.00	4	61.10	60.60	-4	5,642	-0.07%
2023/05/10	0	0.00	0.1	61.40	61.20	-0.1	5,586	0.00%
2023/05/09	4	61.58	0	0.00	60.60	4	5,493	0.07%
2023/05/08	2	61.60	0	0.00	61.60	2	5,269	0.04%
2023/05/05	16	62.33	11	62.55	62.90	5	5,077	0.10%
2023/05/04	3	61.80	3	61.60	61.20	0	4,812	0.00%
2023/05/03	0	0.00	2	60.60	59.80	-2	4,645	-0.04%
2023/05/02	0.1	59.40	0.2	59.40	59.50	-0.1	4,548	0.00%
2023/04/28	0	0.00	1	58.80	58.80	-1	4,488	-0.02%
2023/04/26	2	56.30	0	0.00	56.60	2	4,369	0.05%
2023/04/25	1	58.20	1	57.00	57.10	0	4,315	0.00%
2023/04/24	0	0.00	5	58.80	59.40	-5	4,199	-0.12%
2023/04/20	2	59.00	0	0.00	59.20	2	4,020	0.05%
2023/04/19	4	60.80	2	60.30	61.50	2	3,911	0.05%
2023/04/18	6	58.75	4	58.90	58.90	2	3,651	0.05%
2023/04/17	7.1	57.85	3	58.57	58.50	4.1	3,550	0.11%
2023/04/13	1.1	57.43	1	57.80	57.00	0.1	3,296	0.00%
2023/04/12	0.1	57.50	4	57.95	57.60	-3.9	3,216	-0.12%
2023/04/11	1	56.60	0	0.00	57.00	1	3,100	0.03%
2023/04/07	0	0.00	0.2	55.50	55.60	-0.2	2,921	-0.01%
2023/04/06	0	0.00	1	54.20	54.70	-1	2,830	-0.04%
2023/03/31	1	53.60	0	0.00	53.50	1	2,787	0.04%
2023/03/30	0	0.00	11	53.10	54.70	-11	2,699	-0.41%
2023/03/29	16	52.94	5	53.40	53.20	11	2,593	0.42%
2023/03/28	1	55.50	0	0.00	55.60	1	2,499	0.04%
2023/03/27	2	56.35	0	0.00	56.00	2	2,421	0.08%
2023/03/24	8	56.79	1	56.70	56.80	7	2,335	0.30%
2023/03/23	1	56.60	1	56.80	56.40	0	2,203	0.00%
2023/03/22	3	55.77	0	0.00	55.50	3	2,139	0.14%
2023/03/20	1	55.90	0	0.00	55.30	1	2,003	0.05%
2023/03/13	2	56.65	0	0.00	56.80	2	1,792	0.11%
2023/03/10	0	0.00	1	57.00	57.40	-1	1,744	-0.06%
2023/03/09	3	58.00	16.9	57.60	57.20	-13.9	1,676	-0.83%
2023/03/08	0	0.00	1	57.00	58.00	-1	1,543	-0.06%
2023/03/07	5.3	56.53	2	56.00	56.60	3.3	1,438	0.23%
2023/03/06	1	55.30	0	0.00	55.10	1	1,314	0.08%
2023/03/03	1	53.90	0	0.00	54.40	1	1,235	0.08%
2023/03/01	2.3	51.83	1	52.50	51.70	1.3	1,095	0.12%
2023/02/24	1.2	48.77	0	0.00	49.20	1.2	988	0.13%
2023/02/23	1	48.70	0	0.00	48.55	1	970	0.10%
2023/02/22	0.1	47.33	0	0.00	47.70	0.1	967	0.01%
2023/02/20	0.1	47.59	0	0.00	47.95	0.1	991	0.01%
2023/02/07	0	0.00	4	47.00	47.15	-4	983	-0.41%
2023/02/06	0	0.00	1	46.75	46.80	-1	982	-0.10%
2023/02/02	0	0.00	3	46.80	46.55	-3	990	-0.30%
2023/01/17	0	0.00	1	45.05	45.15	-1	987	-0.10%
2023/01/13	0	0.00	3	44.43	44.40	-3	988	-0.30%
2023/01/12	0	0.00	5	44.47	44.35	-5	1,046	-0.48%
2022/12/28	1	43.15	0	0.00	43.15	1	1,078	0.09%
2022/12/20	0	44.90	0	0.00	43.30	0	1,133	0.00%
2022/12/16	2	43.93	2	43.95	43.85	0	1,154	0.00%
2022/12/14	0	44.00	0	0.00	43.90	0	1,151	0.00%
2022/12/09	1	42.30	0	0.00	42.30	1	1,138	0.09%
2022/12/07	1	41.95	0	0.00	42.15	1	1,156	0.09%
2022/12/06	0	0.00	5	42.80	42.45	-5	1,172	-0.43%
2022/12/05	1	42.95	0	0.00	42.90	1	1,176	0.08%
2022/12/02	1	42.85	1	43.40	43.35	0	1,182	0.00%
2022/12/01	2	42.73	0	0.00	42.90	2	1,180	0.17%
2022/11/17	7	41.05	0	0.00	41.00	7	1,329	0.53%
2022/11/16	1	40.85	0	0.00	41.05	1	1,388	0.07%
2022/11/14	1	41.00	0	0.00	41.20	1	1,723	0.06%
2022/11/11	0	0.00	1	40.85	40.50	-1	1,777	-0.06%
2022/11/09	1	39.80	0	0.00	40.10	1	1,818	0.05%
2022/11/08	2	39.73	0	0.00	39.50	2	1,846	0.11%
2022/11/02	0	0.00	1	39.55	39.85	-1	1,922	-0.05%
2022/11/01	1	38.80	0	0.00	38.70	1	1,990	0.05%
2022/10/31	1	38.75	1	39.20	38.95	0	2,046	0.00%
2022/10/28	0.1	38.45	0	0.00	38.35	0.1	2,054	0.00%
2022/10/27	0.2	38.73	0	0.00	38.75	0.2	2,067	0.01%
2022/10/20	0.1	39.93	0	0.00	40.35	0.1	2,119	0.00%
2022/10/19	0	0.00	1	41.00	40.75	-1	2,069	-0.05%
2022/10/18	1	41.20	0	0.00	41.35	1	2,080	0.05%
2022/10/13	0.1	40.45	0	0.00	40.20	0.1	2,110	0.00%
2022/10/05	1	42.55	1	42.95	42.55	0	2,093	0.00%
2022/10/04	0	0.00	7	41.90	42.10	-7	2,087	-0.34%
2022/09/23	0	0.00	0	43.45	43.40	0	2,070	0.00%
2022/09/22	0	0.00	1	43.85	44.35	-1	2,071	-0.05%
2022/09/14	7	46.96	0	0.00	47.00	7	2,050	0.34%
2022/09/13	0	0.00	1	47.20	47.00	-1	2,037	-0.05%
2022/09/12	0	0.00	2	46.60	46.10	-2	2,012	-0.10%
2022/09/08	0	46.70	0	0.00	46.60	0	2,012	0.00%
2022/09/07	1	44.70	0	0.00	45.00	1	1,998	0.05%
2022/09/05	2	45.80	0	0.00	45.55	2	2,027	0.10%
2022/09/02	2	47.00	2	46.85	46.75	0	2,028	0.00%
2022/09/01	2	46.70	0	0.00	46.60	2	2,045	0.10%
2022/08/31	0	47.70	0	0.00	47.60	0	2,021	0.00%
2022/08/30	2	46.90	0	0.00	46.80	2	2,028	0.10%
2022/08/29	7	46.06	0	0.00	46.10	7	1,999	0.35%
2022/08/26	1	47.50	3	47.45	47.45	-2	1,969	-0.10%
2022/08/25	1	46.76	1	47.20	47.30	0	1,937	0.00%
2022/08/19	3	47.01	1	47.30	48.70	2	1,685	0.12%
2022/08/15	1	46.55	0	0.00	46.45	1	1,341	0.07%
2022/08/12	1	47.20	1	46.65	47.20	0	1,315	0.00%
2022/08/11	1	46.20	1	47.55	47.30	0	1,299	0.00%
2022/08/10	0	0.00	3	46.17	45.65	-3	1,267	-0.24%
2022/08/08	3	45.33	6	44.95	45.40	-3	1,267	-0.24%
2022/08/05	6	47.08	0	0.00	47.10	6	1,210	0.50%
2022/08/02	1	46.20	0	0.00	46.50	1	1,166	0.09%
2022/07/26	0.1	45.10	0	0.00	45.20	0.1	1,141	0.01%
2022/07/22	0.1	45.75	0	0.00	46.25	0.1	1,128	0.00%
2022/07/14	0	0.00	2	41.45	42.00	-2	1,129	-0.18%
2022/07/13	2	41.20	0	0.00	41.60	2	1,129	0.18%
2022/07/08	0	0.00	1	41.85	42.10	-1	1,143	-0.09%
2022/07/04	0.1	39.45	0	0.00	39.40	0.1	1,183	0.01%
2022/06/10	1	44.75	0	0.00	44.75	1	1,646	0.06%
2022/05/30	0	0.00	0	45.75	45.60	0	1,804	0.00%
2022/05/26	1	44.60	0	0.00	44.20	1	1,954	0.05%
2022/05/18	0	45.70	0	0.00	45.55	0	2,092	0.00%
2022/05/17	0	45.50	0	0.00	45.20	0	2,124	0.00%
2022/05/11	1	45.80	0	0.00	45.50	1	2,061	0.05%
2022/03/30	0.1	50.30	0	0.00	49.95	0.1	1,989	0.00%
2022/03/29	0.1	50.60	0	0.00	50.40	0.1	1,962	0.00%
2022/03/28	0.1	50.70	0	0.00	50.30	0.1	1,946	0.00%
2022/03/25	0.1	52.00	1	50.90	51.00	-1	1,918	-0.05%
2022/03/16	1	56.30	0	0.00	56.00	1	1,535	0.07%
2022/03/14	0	0.00	3	57.10	56.70	-3	1,484	-0.20%
2022/03/07	0	57.60	0	0.00	57.20	0	1,410	0.00%
2022/03/02	3	56.00	0	0.00	56.00	3	1,317	0.23%
2022/03/01	5	55.48	2	55.80	55.90	3	1,295	0.23%
2022/02/23	0	0.00	1	59.70	59.80	-1	1,122	-0.09%
2022/02/21	0	0.00	3	59.10	59.50	-3	1,070	-0.28%
2022/02/17	3	58.37	8.1	58.61	58.20	-5.1	1,051	-0.49%
2022/02/14	5.1	55.83	0	0.00	57.30	5.1	1,018	0.50%
2022/02/11	1	56.20	2	56.35	56.20	-1	1,000	-0.10%
2022/01/25	0	0.00	0.3	54.40	54.20	-0.3	975	-0.03%
2022/01/13	0	0.00	1	55.10	54.70	-1	920	-0.11%
2021/12/30	0.3	55.50	0	0.00	55.70	0.3	820	0.04%
2021/12/28	2	54.80	2	54.85	54.80	0	808	0.00%
2021/12/17	0.1	53.80	0	0.00	53.60	0.1	839	0.01%
2021/12/16	1	54.10	1	54.50	54.10	0	815	0.00%
2021/12/07	0	0.00	3	53.53	53.30	-3	779	-0.39%
2021/12/01	0	0.00	1	54.20	54.50	-1	769	-0.13%
2021/11/19	0	0.00	1	54.70	54.70	-1	762	-0.13%
2021/11/18	0	0.00	1	54.60	54.50	-1	764	-0.13%
2021/11/17	0	0.00	1	54.30	54.20	-1	756	-0.13%
2021/11/09	0	0.00	1	54.70	55.00	-1	791	-0.13%
2021/11/08	0	0.00	8	54.00	54.30	-8	781	-1.02%
2021/11/04	1	53.70	5	53.70	53.80	-4	805	-0.50%
2021/11/03	1	53.90	2	54.30	54.40	-1	803	-0.12%
2021/10/29	1	52.30	0	0.00	52.30	1	807	0.12%
2021/10/27	0.1	52.00	0	0.00	52.10	0.1	811	0.01%
2021/10/14	0	0.00	1	50.20	49.95	-1	1,166	-0.09%
2021/10/13	0	0.00	1	50.20	50.20	-1	1,181	-0.08%
2021/10/12	0.1	50.50	0	0.00	50.50	0.1	1,209	0.00%
2021/10/01	0.1	51.00	0	0.00	50.40	0.1	1,328	0.00%
2021/09/29	1	51.40	1	51.40	51.10	0	1,346	0.00%
2021/09/27	1	53.30	0	0.00	53.30	1	1,355	0.07%
2021/09/13	0.1	52.60	0	0.00	52.60	0.1	1,797	0.00%
2021/08/26	0	0.00	0.1	52.10	52.50	-0.1	2,251	0.00%
2021/08/19	0.1	52.00	6	52.05	51.30	-6	2,291	-0.26%
2021/08/18	0	0.00	17	52.24	52.80	-17	2,270	-0.75%
2021/08/16	0	0.00	24	53.74	53.00	-24	2,258	-1.06%
2021/08/06	0	0.00	1	54.70	54.70	-1	2,350	-0.04%
2021/08/05	0.1	55.50	0	0.00	55.60	0.1	2,361	0.00%
2021/07/30	1	56.20	0	0.00	56.10	1	2,422	0.04%
2021/07/29	6	57.23	0	0.00	57.10	6	2,421	0.25%
2021/07/28	0	0.00	4	58.03	58.50	-4	2,367	-0.17%
2021/07/27	1	56.30	0	0.00	56.40	1	2,340	0.04%
2021/07/26	1	57.40	1	57.90	57.20	0	2,331	0.00%
2021/07/23	0	0.00	1	57.30	57.20	-1	2,325	-0.04%
2021/07/22	1	56.80	1	57.60	56.80	0	2,316	0.00%
2021/07/21	1	56.20	6	56.78	57.00	-5	2,304	-0.22%
2021/07/20	0	0.00	2	56.15	56.00	-2	2,266	-0.09%
2021/07/16	0	0.00	2	55.90	55.90	-2	2,274	-0.09%
2021/07/15	0	0.00	4	55.38	55.50	-4	2,260	-0.18%
2021/07/14	0	0.00	1	54.80	54.50	-1	2,237	-0.04%
2021/07/13	1	54.40	3	55.07	54.40	-2	2,237	-0.09%
2021/07/12	0	0.00	2	54.50	54.50	-2	2,229	-0.09%
2021/07/09	0.1	54.10	0	0.00	54.00	0.1	2,270	0.00%
2021/07/08	0	0.00	1	54.00	54.30	-1	2,304	-0.04%
2021/07/07	1	53.60	1	54.00	53.70	0	2,339	0.00%
2021/07/06	2	53.60	0	0.00	53.20	2	2,368	0.08%
2021/07/01	1	54.10	0	0.00	54.10	1	2,465	0.04%
2021/06/30	2	55.00	0	0.00	55.00	2	2,509	0.08%
2021/06/24	1	54.00	2	54.50	54.20	-1	2,904	-0.03%
2021/06/23	2	52.55	3	53.60	53.60	-1	2,930	-0.03%
2021/06/22	5	52.54	5	53.18	52.70	0	2,906	0.00%
2021/06/21	2	53.50	1	54.20	51.80	1	2,846	0.04%
2021/06/18	8	55.50	9	55.43	54.20	-1	2,840	-0.04%
2021/06/17	2	54.40	11	52.99	54.70	-9	2,758	-0.33%
2021/06/16	0	0.00	2	51.80	51.80	-2	2,746	-0.07%
2021/06/15	0	0.00	3	52.63	52.10	-3	2,770	-0.11%
2021/06/11	1	49.40	1	49.75	49.40	0	2,734	0.00%
2021/06/10	1	49.30	2	49.50	49.55	-1	2,755	-0.04%
2021/06/08	1	49.90	0	0.00	49.45	1	2,803	0.04%
2021/06/07	0	0.00	10	49.95	49.95	-10	2,842	-0.35%
2021/06/03	2	51.10	0	0.00	51.00	2	2,969	0.07%
2021/06/01	10	52.00	0	0.00	52.40	10	3,235	0.31%
2021/05/28	2	52.00	0	0.00	52.00	2	3,366	0.06%
2021/05/27	0	0.00	7	51.20	52.70	-7	3,499	-0.20%
2021/05/26	0	0.00	0	51.00	50.70	0	3,707	0.00%
2021/05/25	0	0.00	15	50.73	50.80	-15	3,720	-0.40%
2021/05/24	2	49.10	2	49.65	49.90	0	3,722	0.00%
2021/05/20	4	49.65	9	50.06	49.70	-5	3,781	-0.13%
2021/05/19	0	0.00	8	49.90	50.20	-8	3,767	-0.21%
2021/05/18	0	0.00	20	49.25	49.85	-20	3,770	-0.53%
2021/05/13	2	48.40	70	49.84	50.00	-68	3,688	-1.84%
2021/05/12	3	52.27	0	0.00	50.30	3	3,665	0.08%
2021/05/10	1	55.10	0	0.00	55.00	1	3,592	0.03%
2021/05/04	1	55.90	0	0.00	54.50	1	3,602	0.03%
2021/04/27	2	57.70	6	57.90	57.80	-4	3,521	-0.11%
2021/04/23	0	0.00	2	56.80	56.50	-2	3,505	-0.06%
2021/04/22	3	56.90	1	56.20	56.30	2	3,499	0.06%
2021/04/21	4	57.60	2	57.90	57.70	2	3,470	0.06%
2021/04/16	6	57.97	2	58.60	57.90	4	3,452	0.12%
2021/04/15	3	58.03	2	58.50	58.10	1	3,447	0.03%
2021/04/14	6	57.40	2	57.00	57.00	4	3,434	0.12%
2021/04/13	10	58.32	8	58.60	58.50	2	3,394	0.06%
2021/04/12	7	58.74	5	59.08	58.60	2	3,359	0.06%
2021/04/09	8	58.23	2	58.10	58.50	6	3,322	0.18%
2021/04/08	4	58.40	5	58.78	58.60	-1	3,282	-0.03%
2021/04/06	6	57.98	0	0.00	57.00	6	3,172	0.19%
2021/04/01	53	59.70	0	0.00	58.90	53	3,119	1.70%
2021/03/31	2	59.85	10	59.40	58.60	-8	3,085	-0.26%
2021/03/29	4	63.10	0	0.00	64.10	4	2,728	0.15%
2021/03/26	21	63.79	3	64.60	63.60	18	2,681	0.67%
2021/03/25	5	65.00	0	0.00	65.20	5	2,583	0.19%
2021/03/24	0	0.00	10	65.20	65.60	-10	2,517	-0.40%
2021/03/23	0	0.00	1	65.00	65.70	-1	2,446	-0.04%
2021/03/22	1	63.10	1	64.30	64.30	0	2,356	0.00%
2021/03/19	16	62.63	1	63.30	63.50	15	2,297	0.65%
2021/03/18	0	62.40	0	0.00	62.80	0	2,254	0.00%
2021/03/17	0	0.00	3	62.03	62.10	-3	2,220	-0.14%
2021/03/16	7	61.53	4	61.53	61.70	3	2,202	0.14%
2021/03/15	4	60.45	3	60.63	60.90	1	2,193	0.05%
2021/03/12	8	60.83	1	62.30	61.00	7	2,216	0.32%
2021/03/11	18	61.69	1	61.70	61.50	17	2,203	0.77%
2021/03/09	6	61.37	0	0.00	61.80	6	2,141	0.28%
2021/03/08	16	60.43	0.2	60.00	60.60	15.8	2,060	0.77%
2021/03/05	45	58.65	5	57.20	58.90	40	1,955	2.05%
2021/03/04	10	57.37	1	57.00	56.50	9	1,792	0.50%
2021/03/03	0	0.00	1	55.80	56.40	-1	1,702	-0.06%
2021/03/02	3	56.00	3	56.20	56.10	0	1,660	0.00%
2021/02/26	4	55.30	3	54.67	56.90	1	1,512	0.07%
2021/02/24	5	51.40	0	0.00	51.10	5	1,288	0.39%
2021/02/23	10	51.50	0	0.00	51.90	10	1,275	0.78%
2021/02/18	3	49.45	0	0.00	49.20	3	1,193	0.25%
2021/02/17	10	47.95	0	0.00	48.55	10	1,172	0.85%
2021/02/03	0	0.00	0	47.90	47.65	0	1,170	0.00%
2020/12/11	0	0.00	25	48.50	48.35	-25	1,275	-1.96%
2020/12/08	0	0.00	1	50.60	49.75	-1	1,324	-0.08%
2020/12/04	0	0.00	3	49.25	49.30	-3	1,288	-0.23%
2020/12/01	2	48.08	0	0.00	48.00	2	1,288	0.16%
2020/11/27	0	0.00	2	48.35	48.10	-2	1,368	-0.15%
2020/11/26	0	0.00	25	48.05	48.10	-25	1,411	-1.77%
2020/11/24	5	48.50	0	0.00	47.90	5	1,585	0.32%
2020/11/17	2	48.05	0	0.00	48.10	2	2,342	0.09%
2020/11/12	5	48.30	0	0.00	48.20	5	2,428	0.21%
2020/10/29	15	48.45	0	0.00	48.10	15	2,551	0.59%
2020/10/28	0	0.00	1	48.60	48.75	-1	2,538	-0.04%
2020/10/27	5	48.00	0	0.00	47.85	5	2,518	0.20%
2020/10/23	15	47.70	0	0.00	48.25	15	2,500	0.60%
2020/10/15	10	45.90	0	0.00	45.75	10	2,485	0.40%
2020/10/06	0	0.00	1	45.75	46.15	-1	2,519	-0.04%
2020/09/24	0	0.00	1	45.60	45.15	-1	2,714	-0.04%
2020/09/17	0	0.00	2	46.15	46.20	-2	2,971	-0.07%
2020/09/16	1	46.55	0	0.00	46.30	1	3,066	0.03%
2020/09/14	1	47.60	0	0.00	47.35	1	3,211	0.03%
2020/09/10	2	47.15	0	0.00	47.25	2	3,167	0.06%
2020/09/03	0	0.00	21	48.90	48.75	-21	3,181	-0.66%
2020/09/02	10	50.17	6	49.45	49.00	4	3,159	0.13%
2020/08/31	1	49.00	10	50.70	48.80	-9	3,100	-0.29%
2020/08/28	10	50.00	10	50.30	50.00	0	3,021	0.00%
2020/08/27	16	49.71	1	49.95	49.80	15	2,950	0.51%
2020/08/25	0	0.00	2	46.80	46.90	-2	2,570	-0.08%
2020/08/24	4	45.83	7	46.45	46.15	-3	2,442	-0.12%
2020/08/21	10	44.73	5	44.45	44.90	5	2,317	0.22%
2020/08/20	1	42.95	0	0.00	43.05	1	2,267	0.04%
2020/08/19	0	0.00	10	44.30	44.00	-10	2,249	-0.44%
2020/08/18	13	44.97	12	44.60	44.45	1	2,235	0.04%
2020/08/14	10	44.07	0	0.00	44.00	10	2,186	0.46%
2020/08/03	4	42.15	0	0.00	42.10	4	2,171	0.18%
2020/07/07	0	0.00	6	45.39	45.05	-6	2,104	-0.29%
2020/06/30	0	0.00	2	43.53	43.45	-2	1,970	-0.10%
2020/06/24	2	41.98	1	41.85	42.60	1	1,808	0.06%
2020/06/23	2	41.95	0	0.00	42.30	2	1,803	0.11%
2020/06/19	5	42.77	1	42.45	41.95	4	1,681	0.24%
2020/06/15	1	42.35	0	0.00	42.30	1	1,663	0.06%
2020/06/11	1	43.90	1	44.10	43.35	0	1,715	0.00%
2020/06/09	2	45.00	3	44.80	44.85	-1	1,760	-0.06%
2020/06/08	0	0.00	2	45.30	45.15	-2	1,808	-0.11%
2020/06/02	1	44.15	0	0.00	44.25	1	1,855	0.05%
2020/06/01	0	0.00	1	43.65	43.70	-1	1,879	-0.05%
2020/05/28	5	44.10	0	0.00	44.05	5	1,869	0.27%
2020/05/27	3	44.25	0	0.00	44.65	3	1,866	0.16%
2020/05/25	2	44.35	0	0.00	44.25	2	1,871	0.11%
2020/05/19	2	44.55	1	44.70	44.80	1	1,870	0.05%
2020/05/07	0	0.00	6	46.80	46.85	-6	2,040	-0.29%
2020/05/06	0	0.00	2	43.95	43.90	-2	2,001	-0.10%
2020/05/04	0	0.00	2	44.05	44.00	-2	2,044	-0.10%
2020/04/27	0	0.00	1	43.90	43.70	-1	2,141	-0.05%
2020/04/21	4	42.65	0	0.00	42.35	4	2,197	0.18%
2020/04/17	0	0.00	10	44.81	44.10	-10	2,172	-0.46%
2020/04/16	0	0.00	2	44.53	44.35	-2	2,153	-0.09%
2020/04/15	15	44.10	0	0.00	43.95	15	2,137	0.70%
2020/04/13	4	42.43	0	0.00	42.35	4	2,107	0.19%
2020/03/24	1	42.90	1	42.70	41.80	0	1,887	0.00%
2020/03/18	0	0.00	3	43.40	42.50	-3	1,804	-0.17%
2020/03/17	3	44.85	0	0.00	43.40	3	1,767	0.17%
2020/03/16	0	46.90	0	0.00	47.20	0	1,702	0.00%
2020/02/14	0	0.00	5	52.60	52.60	-5	1,337	-0.37%
2020/02/13	0	0.00	15	52.60	52.50	-15	1,287	-1.17%
2020/02/12	0	0.00	1	50.20	50.40	-1	1,179	-0.08%
2020/02/03	0	0.00	14	49.12	49.00	-14	1,082	-1.29%
2020/01/17	17	48.64	0	0.00	48.50	17	960	1.77%
2020/01/16	18	48.28	0	0.00	48.30	18	985	1.83%
2020/01/09	0	0.00	1	46.70	46.55	-1	1,098	-0.09%
2020/01/07	0	0.00	1	46.55	46.40	-1	1,113	-0.09%
2020/01/06	1	46.30	0	0.00	46.20	1	1,117	0.09%
2019/12/23	1	46.60	0	0.00	46.65	1	1,255	0.08%
2019/11/29	0	0.00	1	46.85	46.95	-1	1,438	-0.07%
2019/11/19	0	0.00	1	47.35	47.00	-1	1,567	-0.06%
2019/11/15	1	47.45	0	0.00	47.20	1	1,605	0.06%
2019/09/26	0	0.00	2	47.90	47.20	-2	2,135	-0.09%
2019/09/24	1	48.15	0	0.00	48.40	1	2,095	0.05%
2019/09/20	0	0.00	1	47.50	47.50	-1	2,075	-0.05%
2019/09/18	1	46.60	1	47.30	46.65	0	2,227	0.00%
2019/09/17	2	46.83	0	0.00	47.10	2	2,359	0.08%
2019/09/06	0	0.00	6	48.05	48.00	-6	2,605	-0.23%
2019/08/29	1	47.60	1	47.90	47.95	0	2,534	0.00%
2019/08/27	3	48.30	3	48.42	48.35	0	2,514	0.00%
2019/08/22	0	0.00	7	48.58	48.95	-7	2,481	-0.28%
2019/08/21	131	48.48	125	48.03	48.50	6	2,473	0.24%	大買/大賣/
2019/08/20	2	48.40	2	48.38	48.45	0	2,452	0.00%
2019/08/19	10	48.22	4	47.55	47.80	6	2,428	0.25%
2019/08/16	14	48.34	13	49.00	48.45	1	2,381	0.04%
2019/08/15	0	0.00	23	47.13	47.55	-23	2,228	-1.03%
2019/08/13	1	46.60	0	0.00	47.00	1	2,133	0.05%
2019/08/07	2	46.35	0	0.00	46.15	2	2,078	0.10%
2019/08/06	0	0.00	2	47.00	46.50	-2	2,088	-0.10%
2019/08/05	30	46.80	32	47.28	47.35	-2	2,043	-0.10%
2019/08/01	0	0.00	4	46.04	46.60	-4	1,975	-0.20%
2019/07/29	0	0.00	3	45.00	45.00	-3	1,920	-0.16%
2019/07/24	3	45.00	0	0.00	44.80	3	1,950	0.15%
2019/07/11	1	44.90	0	0.00	44.80	1	2,207	0.05%
2019/07/01	0	0.00	30	46.78	46.75	-30	2,179	-1.38%
2019/06/28	0	0.00	10	46.50	46.60	-10	2,202	-0.45%
2019/06/26	20	47.13	0	0.00	46.45	20	2,246	0.89%
2019/06/25	20	47.53	1	46.85	47.60	19	2,217	0.86%
2019/06/20	0	0.00	4	48.10	48.30	-4	1,847	-0.22%
2019/06/19	1	46.45	0	0.00	47.00	1	1,792	0.06%
2019/06/12	0	0.00	1	44.55	44.50	-1	1,808	-0.06%
2019/06/04	1	42.65	0	0.00	42.55	1	1,879	0.05%
2019/04/30	0	0.00	5	46.45	46.45	-5	2,233	-0.22%
2019/04/26	1	45.90	0	0.00	45.85	1	2,176	0.05%
2019/04/19	7	46.99	2	46.80	46.80	5	2,109	0.24%
2019/04/15	1	47.80	0	0.00	47.70	1	2,032	0.05%
2019/04/12	1	47.70	0	0.00	48.25	1	2,018	0.05%
2019/04/02	1	49.05	0	0.00	49.60	1	1,822	0.05%
2019/04/01	0	0.00	99	49.18	49.05	-99	1,782	-5.55%
2019/03/18	0	50.90	0	0.00	51.00	0	1,657	0.00%
2019/03/15	0	0.00	1	51.70	50.70	-1	1,641	-0.06%
2019/03/14	1	51.40	7	50.90	51.50	-6	1,591	-0.38%
2019/03/13	0	50.40	0	0.00	50.40	0	1,557	0.00%
2019/03/12	0	50.80	0	0.00	50.80	0	1,538	0.00%
2019/03/11	0	50.40	0	0.00	50.40	0	1,524	0.00%
2019/03/07	3	50.23	0	0.00	49.90	3	1,494	0.20%
2019/03/06	4	49.77	1	49.50	49.65	3	1,457	0.21%
2019/03/05	1	48.80	0	0.00	49.00	1	1,440	0.07%
2019/02/19	1	45.45	0	0.00	45.30	1	1,186	0.08%
2019/02/13	0	0.00	1	45.60	46.40	-1	1,135	-0.09%
2019/01/24	0	0.00	9	44.05	44.60	-9	949	-0.95%
2019/01/22	9	42.65	0	0.00	41.85	9	888	1.01%
2019/01/17	0	0.00	10	43.45	42.50	-10	911	-1.10%
2019/01/14	10	42.85	0	0.00	42.30	10	924	1.08%
2019/01/11	10	43.00	10	42.90	42.90	0	931	0.00%
2019/01/09	0	0.00	1	43.30	43.50	-1	936	-0.11%
2018/12/13	11	41.00	11	41.60	41.35	0	918	0.00%
2018/11/14	2	37.55	4	38.20	38.15	-2	945	-0.21%
2018/11/13	2	37.75	0	0.00	38.15	2	946	0.21%
2018/09/17	10	39.80	0	0.00	40.00	10	1,195	0.84%
2018/09/10	1	39.10	0	0.00	39.25	1	1,564	0.06%
2018/08/31	1	41.25	0	0.00	41.95	1	1,570	0.06%
2018/08/28	0	0.00	1	41.80	41.75	-1	1,578	-0.06%
2018/08/21	2	40.70	0	0.00	40.55	2	1,585	0.13%
2018/08/17	1	41.00	0	0.00	41.00	1	1,575	0.06%
2018/08/03	0	0.00	3	43.10	43.20	-3	1,535	-0.20%
2018/08/01	7	44.21	0	0.00	45.00	7	1,511	0.46%
2018/07/27	1	46.10	0	0.00	46.35	1	1,470	0.07%
2018/07/25	2	46.90	0	0.00	46.65	2	1,476	0.14%
2018/07/18	0	0.00	1	46.30	46.50	-1	1,447	-0.07%
2018/07/17	0	0.00	1	45.70	46.40	-1	1,445	-0.07%
2018/07/06	1	44.55	0	0.00	44.70	1	1,535	0.07%
2018/07/02	0	0.00	5	45.00	45.00	-5	1,616	-0.31%
2018/06/25	0	0.00	2	44.75	44.05	-2	1,628	-0.12%
2018/06/22	2	46.10	0	0.00	45.80	2	1,590	0.13%
2018/06/20	9	47.21	9	47.83	47.25	0	1,475	0.00%
2018/06/15	0	0.00	1	44.20	44.05	-1	1,259	-0.08%
2018/06/12	1	45.30	1	45.80	45.25	0	1,290	0.00%
2018/06/07	1	45.10	0	0.00	44.50	1	1,348	0.07%
2018/06/04	2	44.40	2	44.70	44.25	0	1,383	0.00%
2018/06/01	2	43.90	3	44.07	43.90	-1	1,369	-0.07%
2018/05/31	0	0.00	3	42.85	43.30	-3	1,347	-0.22%
2018/05/23	3	42.50	0	0.00	42.40	3	1,376	0.22%
2018/05/10	0	0.00	3	43.60	43.60	-3	1,492	-0.20%
2018/05/08	11	41.95	0	0.00	41.90	11	1,521	0.72%
2018/04/23	5	43.65	0	0.00	43.50	5	1,712	0.29%
2018/04/17	0	0.00	1	44.05	44.00	-1	1,834	-0.05%
2018/04/13	6	44.95	0	0.00	44.50	6	1,865	0.32%
2018/04/11	5	44.00	0	0.00	44.00	5	1,980	0.25%
2018/04/10	1	44.00	0	0.00	44.25	1	2,091	0.05%
2018/03/29	13	42.09	10	42.10	41.85	3	2,444	0.12%
2018/03/19	0	0.00	3	44.00	44.00	-3	2,821	-0.11%
2018/03/16	5	43.35	0	0.00	43.35	5	2,842	0.18%
2018/03/05	2	42.80	0	0.00	42.00	2	2,944	0.07%
2018/03/02	5	42.60	0	0.00	42.80	5	2,955	0.17%
2018/02/06	0	0.00	1	40.70	40.90	-1	3,052	-0.03%
2018/01/19	1	44.35	1	44.30	44.10	0	2,918	0.00%
2018/01/15	3	43.00	0	0.00	43.00	3	2,796	0.11%
2018/01/09	20	44.28	1	44.45	44.00	19	2,712	0.70%
2018/01/08	3	44.80	0	0.00	44.65	3	2,675	0.11%
2018/01/03	14	46.14	4	47.09	48.60	10	2,395	0.42%
2018/01/02	0	0.00	1	44.90	45.00	-1	2,162	-0.05%