鴻碩 (3092)-元大-雙和券商分點個股進出

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
33.30
漲跌
▼1.10
漲幅
-3.20%
成交量
426張
產業
上市電子零組件類股
250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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/25	0	0.00	8	35.42	34.40	-8	392	-2.04%
2024/04/24	0	0.00	1	34.45	34.55	-1	376	-0.27%
2024/04/10	0	0.00	5	35.58	35.80	-5	336	-1.48%
2024/04/02	0	0.00	2	33.27	33.90	-2	304	-0.66%
2024/04/01	0	32.93	1	32.95	33.10	-1	288	-0.35%
2024/03/28	0	31.80	0	0.00	31.70	0	288	0.00%
2024/03/25	0	0.00	0.2	31.25	31.50	-0.2	280	-0.09%
2024/03/22	0	31.50	5	30.80	31.25	-5	284	-1.76%
2024/03/21	0	0.00	3	30.70	30.70	-3	284	-1.06%
2024/03/19	0	0.00	1	30.50	30.85	-1	284	-0.35%
2024/03/14	1	30.35	0	0.00	30.35	1	275	0.36%
2024/03/06	1	32.90	5	33.09	32.55	-4	254	-1.57%
2024/03/05	2	31.88	0	0.00	31.70	2	245	0.82%
2024/03/01	1	33.10	1	33.50	33.10	0	230	0.00%
2024/02/29	2	33.18	0	0.00	33.00	2	227	0.88%
2024/02/27	1	33.90	0	0.00	33.40	1	221	0.45%
2024/02/22	1	34.00	0	0.00	33.90	1	229	0.44%
2024/02/20	0	0.00	3	34.55	34.30	-3	229	-1.31%
2024/02/05	2	33.45	1	34.05	33.50	1	231	0.43%
2024/01/15	1	34.70	0	0.00	34.60	1	237	0.42%
2024/01/09	2	34.55	0	0.00	34.50	2	249	0.80%
2024/01/04	4	35.15	0	0.00	35.05	4	255	1.56%
2023/12/26	0	0.00	3	35.50	35.50	-3	275	-1.09%
2023/12/25	0	0.00	0	35.40	35.00	0	274	-0.01%
2023/12/21	0	0.00	1	34.95	35.00	-1	281	-0.35%
2023/12/20	5	34.89	0	0.00	34.95	5	293	1.70%
2023/12/19	3	34.35	0	0.00	34.35	3	311	0.96%
2023/12/11	1	34.85	0	0.00	34.90	1	442	0.23%
2023/12/08	1	34.90	0	0.00	34.90	1	445	0.22%
2023/11/21	3	35.35	0	0.00	35.25	3	471	0.64%
2023/11/20	1	34.85	0	0.00	35.20	1	475	0.21%
2023/11/10	1	34.85	0	0.00	34.85	1	526	0.19%
2023/11/08	1	35.50	0	0.00	35.50	1	566	0.18%
2023/11/07	0	0.00	0.1	35.15	35.50	-0.1	584	-0.01%
2023/10/31	0	0.00	4	35.53	34.75	-4	822	-0.49%
2023/10/30	0	0.00	1.1	35.64	35.70	-1.1	871	-0.12%
2023/10/20	2	34.20	0	0.00	34.85	2	1,258	0.16%
2023/10/19	4	34.85	0.5	34.90	34.95	3.5	1,278	0.27%
2023/10/18	2	35.38	0	0.00	34.90	2	1,277	0.16%
2023/10/17	0	0.00	1	36.55	35.90	-1	1,273	-0.08%
2023/10/12	0	0.00	1	36.75	37.10	-1	1,303	-0.08%
2023/10/11	1	36.80	0	0.00	36.70	1	1,304	0.08%
2023/09/25	0	0.00	6	37.69	37.20	-6	1,417	-0.42%
2023/09/22	1	36.40	2.1	36.60	37.20	-1.1	1,411	-0.08%
2023/09/21	0	0.00	1	37.85	37.50	-1	1,405	-0.07%
2023/09/20	7	38.26	7	38.14	38.95	0	1,370	0.00%
2023/09/19	1	35.95	1	35.85	35.85	0	1,299	0.00%
2023/09/18	1.3	37.12	1	36.30	36.30	0.3	1,322	0.02%
2023/09/13	1	35.40	0	0.00	35.35	1	1,383	0.07%
2023/09/12	1	35.25	0.1	35.50	35.30	0.9	1,399	0.06%
2023/09/08	0	0.00	0.3	36.00	35.95	-0.3	1,493	-0.02%
2023/09/04	1	35.80	0	0.00	36.00	1	1,502	0.07%
2023/08/30	1	36.25	0	0.00	36.25	1	1,508	0.07%
2023/08/29	0	0.00	4	35.35	35.45	-4	1,512	-0.26%
2023/08/24	2	35.75	0	0.00	35.50	2	1,509	0.13%
2023/08/23	3	35.48	2	35.60	35.50	1	1,507	0.07%
2023/08/22	3	35.70	0	0.00	35.60	3	1,504	0.20%
2023/08/21	2	35.60	0	0.00	35.70	2	1,497	0.13%
2023/08/17	0	0.00	7	36.00	36.50	-7	1,476	-0.47%
2023/08/16	1	36.50	0	0.00	36.60	1	1,462	0.07%
2023/08/15	3	37.07	0	0.00	37.10	3	1,455	0.21%
2023/08/14	0	0.00	2	37.65	37.05	-2	1,450	-0.14%
2023/08/10	0	0.00	6	40.47	40.30	-6	1,408	-0.43%
2023/08/09	0	0.00	5	40.50	40.60	-5	1,387	-0.36%
2023/08/08	2	40.45	3.2	39.72	39.50	-1.2	1,377	-0.09%
2023/08/07	5	43.12	5	43.30	43.30	0	1,351	0.00%
2023/08/04	14	44.33	13	44.40	43.55	1	1,313	0.08%
2023/08/02	4	42.36	1.3	42.41	41.50	2.7	1,202	0.22%
2023/08/01	4	41.74	3	42.05	42.00	1	1,151	0.09%
2023/07/31	40	44.21	38	44.93	42.35	2	1,079	0.19%
2023/07/28	4.5	40.89	6	41.53	41.55	-1.5	911	-0.16%
2023/07/27	0	0.00	7	36.20	37.80	-7	803	-0.87%
2023/07/26	0	0.00	2	35.80	35.60	-2	791	-0.25%
2023/07/25	1	35.60	0	0.00	35.90	1	793	0.13%
2023/07/18	0	0.00	9.8	38.19	37.70	-9.8	800	-1.22%
2023/07/14	0	0.00	1	37.70	37.40	-1	953	-0.10%
2023/07/12	0	0.00	5	38.20	38.00	-5	955	-0.52%
2023/07/06	2	39.00	0	0.00	38.65	2	937	0.21%
2023/07/04	0	0.00	10	39.70	39.35	-10	892	-1.12%
2023/06/28	0	0.00	8	38.00	37.50	-8	820	-0.98%
2023/06/27	0	0.00	1	37.90	37.50	-1	828	-0.12%
2023/06/20	0	0.00	6	39.26	39.50	-6	802	-0.75%
2023/06/16	3	37.77	0	0.00	37.50	3	758	0.40%
2023/06/15	12	38.43	5	38.76	38.45	7	743	0.94%
2023/06/14	9	38.06	4	39.50	39.55	5	716	0.70%
2023/06/09	1	37.10	0	0.00	37.00	1	641	0.16%
2023/06/08	0	0.00	16	36.32	36.35	-16	647	-2.47%
2023/06/07	0	0.00	2	36.80	36.90	-2	661	-0.30%
2023/06/02	2	35.35	1	35.65	36.00	1	704	0.14%
2023/06/01	4.2	35.35	0	0.00	35.25	4.2	698	0.60%
2023/05/31	12	35.53	0	0.00	35.45	12	699	1.72%
2023/05/23	11	35.73	0	0.00	35.75	11	715	1.54%
2023/05/22	6	35.73	7	35.40	35.70	-1	726	-0.14%
2023/05/03	0	0.00	2	38.15	38.05	-2	731	-0.27%
2023/04/28	5	37.75	0	0.00	37.75	5	720	0.69%
2023/04/27	0	0.00	3	36.53	36.60	-3	714	-0.42%
2023/04/24	2	37.55	0	0.00	37.25	2	700	0.29%
2023/04/20	12	40.81	1	40.10	38.35	11	664	1.66%
2023/04/19	2	39.18	3.6	38.92	40.60	-1.6	573	-0.27%
2023/04/18	0	0.00	1	37.35	36.95	-1	484	-0.21%
2023/04/17	0	0.00	1	36.85	37.20	-1	476	-0.21%
2023/04/13	0	0.00	1	36.40	36.00	-1	463	-0.22%
2023/04/12	1	36.15	0	0.00	36.15	1	458	0.22%
2023/04/10	0	0.00	2	35.35	35.20	-2	446	-0.45%
2023/03/31	0	0.00	0	34.95	34.70	0	436	0.00%
2023/03/30	0	0.00	1	34.70	34.65	-1	436	-0.23%
2023/03/29	0	35.20	0	0.00	34.60	0	433	0.00%
2023/03/27	2	36.20	0	0.00	36.20	2	426	0.47%
2023/03/23	3	36.88	1.2	36.79	36.40	1.8	423	0.43%
2023/03/20	0	0.00	1	36.95	36.90	-1	397	-0.25%
2023/03/16	1	36.05	0	0.00	36.20	1	415	0.24%
2023/03/15	0	0.00	1.2	37.00	37.20	-1.2	425	-0.28%
2023/03/14	0	0.00	0	36.95	36.85	0	440	0.00%
2023/03/13	0	36.40	0	0.00	36.90	0	450	0.00%
2023/03/09	1	39.10	2	39.88	39.80	-1	496	-0.20%
2023/03/01	0	38.00	1	37.85	37.50	-1	623	-0.16%
2023/02/21	0	0.00	1	39.25	39.10	-1	613	-0.16%
2023/02/20	2	39.43	0	0.00	39.40	2	608	0.33%
2023/02/16	5	38.00	0	0.00	37.90	5	600	0.83%
2023/02/08	2	37.55	2	37.40	37.15	0	574	0.00%
2023/02/03	0	0.00	1	36.80	36.50	-1	572	-0.17%
2023/02/01	0	0.00	4	36.21	36.55	-4	565	-0.71%
2023/01/31	0	0.00	2	35.95	35.35	-2	558	-0.36%
2023/01/10	2	34.80	0	0.00	34.80	2	590	0.34%
2023/01/09	2	35.05	0	0.00	35.05	2	591	0.34%
2023/01/05	0	0.00	1	34.80	34.00	-1	602	-0.17%
2023/01/03	1	33.55	0	0.00	33.70	1	603	0.17%
2022/12/30	0	0.00	1	33.50	33.40	-1	604	-0.17%
2022/12/29	0	0.00	3	33.00	32.85	-3	604	-0.50%
2022/12/28	1	33.75	0	0.00	33.30	1	604	0.17%
2022/12/22	0	0.00	1	34.50	34.10	-1	615	-0.16%
2022/12/21	1	33.90	1	34.50	33.90	0	623	0.00%
2022/12/19	3	35.17	0	0.00	35.00	3	631	0.48%
2022/12/14	0	0.00	6	36.90	36.85	-6	628	-0.95%
2022/12/13	1	36.65	1	37.30	36.60	0	626	0.00%
2022/12/12	1	36.70	5	36.61	36.90	-4	631	-0.63%
2022/12/09	10	37.86	4	37.48	37.20	6	625	0.96%
2022/12/08	2	38.15	2	38.45	38.00	0	611	0.00%
2022/12/07	1	38.85	4	39.31	38.30	-3	607	-0.49%
2022/12/06	2	39.63	0	0.00	38.10	2	593	0.34%
2022/12/05	0	0.00	1	40.35	40.15	-1	581	-0.17%
2022/12/02	5	40.23	0	0.00	40.00	5	570	0.88%
2022/12/01	2	40.65	2	41.10	40.55	0	547	0.00%
2022/11/30	7	41.08	5	40.83	41.00	2	501	0.40%
2022/11/29	3	37.67	2	39.05	39.05	1	399	0.25%
2022/11/21	1	36.20	0	0.00	35.85	1	336	0.30%
2022/10/28	0	0.00	1	34.05	33.80	-1	412	-0.24%
2022/10/25	2	33.85	0	0.00	33.05	2	415	0.48%
2022/10/12	1	35.00	0	0.00	34.70	1	382	0.26%
2022/09/29	0	0.00	1	36.60	36.70	-1	401	-0.25%
2022/09/14	3	41.90	0	0.00	42.00	3	422	0.71%
2022/09/13	1	42.50	9	42.49	42.55	-8	428	-1.87%
2022/09/12	7	42.56	0	0.00	42.10	7	447	1.56%
2022/08/18	1	46.85	0	0.00	46.85	1	476	0.21%
2022/08/15	2	44.20	4	43.68	44.40	-2	450	-0.44%
2022/08/11	2	43.70	0	0.00	41.50	2	449	0.45%
2022/08/03	1	40.30	0	0.00	40.20	1	613	0.16%
2022/07/05	0	0.00	1	43.30	42.25	-1	1,387	-0.07%
2022/06/29	2	45.83	0	0.00	45.80	2	1,827	0.11%
2022/06/21	0	0.00	11	46.48	48.00	-11	2,317	-0.47%
2022/06/20	0	0.00	6	47.32	45.70	-6	2,350	-0.26%
2022/06/17	0	0.00	71	48.98	49.90	-71	2,420	-2.93%
2022/06/16	4	50.20	10	49.85	49.30	-6	2,486	-0.24%
2022/06/10	0	0.00	2	53.40	53.10	-2	2,524	-0.08%
2022/06/08	0	0.00	1	54.00	53.10	-1	2,542	-0.04%
2022/06/07	1	53.60	1	53.80	53.80	0	2,563	0.00%
2022/06/02	2	54.10	2	53.50	53.50	0	2,601	0.00%
2022/06/01	2	54.40	3	53.90	53.90	-1	2,627	-0.04%
2022/05/31	1	53.20	0	0.00	53.50	1	2,680	0.04%
2022/05/27	1	51.70	0	0.00	51.40	1	2,756	0.04%
2022/05/26	0	0.00	1	50.80	50.90	-1	2,782	-0.04%
2022/05/23	0	0.00	10	51.60	50.70	-10	2,920	-0.34%
2022/05/13	0	0.00	2	49.38	48.50	-2	3,388	-0.06%
2022/05/12	7	50.23	9	51.02	49.30	-2	3,364	-0.06%
2022/05/11	6	54.70	0	0.00	53.10	6	3,301	0.18%
2022/05/06	2	61.50	0	0.00	61.40	2	3,221	0.06%
2022/05/05	1	64.80	0	0.00	62.80	1	3,217	0.03%
2022/05/04	1	63.70	2	64.00	63.70	-1	3,201	-0.03%
2022/04/28	1	61.20	0	0.00	60.00	1	3,174	0.03%
2022/04/27	2	59.00	0	0.00	60.80	2	3,160	0.06%
2022/04/25	8	61.85	0	0.00	62.00	8	3,124	0.26%
2022/04/22	3	64.77	5	65.38	64.30	-2	3,091	-0.06%
2022/04/21	5	65.14	2	65.20	64.60	3	3,058	0.10%
2022/04/20	3	63.30	0	0.00	63.30	3	3,023	0.10%
2022/04/19	6	63.08	0	0.00	62.80	6	3,001	0.20%
2022/04/18	1	62.00	0	0.00	62.00	1	2,989	0.03%
2022/04/15	9	63.27	1	64.60	62.40	8	2,973	0.27%
2022/04/14	8	66.31	1	66.30	64.50	7	2,958	0.24%
2022/04/13	2	64.10	8	63.01	66.00	-6	2,894	-0.21%
2022/04/12	8	62.28	0	0.00	62.80	8	2,808	0.28%
2022/04/11	9	65.96	0	0.00	64.80	9	2,720	0.33%
2022/04/08	3	71.87	9	72.26	71.70	-6	2,562	-0.23%
2022/04/07	2	72.30	5	70.18	69.90	-3	2,404	-0.12%
2022/04/06	1	70.40	14	70.09	71.90	-13	2,312	-0.56%
2022/04/01	3	69.67	10	69.91	70.50	-7	2,276	-0.31%
2022/03/31	20	68.31	0	0.00	68.40	20	2,190	0.91%
2022/03/30	3	69.10	6	68.87	68.20	-3	2,181	-0.14%
2022/03/29	1	69.30	0	0.00	68.90	1	2,112	0.05%
2022/03/28	1	67.70	0	0.00	68.50	1	2,034	0.05%
2022/03/25	17	70.08	5	68.68	67.20	12	1,980	0.61%
2022/03/24	0	0.00	10	67.28	67.00	-10	1,807	-0.55%
2022/03/23	0	0.00	1	66.00	65.20	-1	1,732	-0.06%
2022/03/22	1	65.20	0	0.00	65.30	1	1,697	0.06%
2022/03/21	7	62.27	10	63.42	64.30	-3	1,613	-0.19%
2022/03/16	0	0.00	0	57.50	57.30	0	1,526	0.00%
2022/03/14	1	58.40	0	0.00	58.00	1	1,525	0.07%
2022/03/11	1	59.10	0	0.00	59.20	1	1,517	0.07%
2022/03/07	0	0.00	2	60.80	59.80	-2	1,476	-0.14%
2022/03/04	2	63.50	0	0.00	63.40	2	1,451	0.14%
2022/03/03	0	0.00	3	64.70	65.00	-3	1,406	-0.21%
2022/03/02	0	0.00	1	63.40	63.50	-1	1,389	-0.07%
2022/03/01	1	63.00	1	62.50	62.50	0	1,344	0.00%
2022/02/25	0	0.00	1	60.00	60.50	-1	1,327	-0.08%
2022/02/24	4	61.38	0	0.00	59.50	4	1,310	0.31%
2022/02/23	2	64.00	2	64.80	64.70	0	1,254	0.00%
2022/02/22	16	65.04	12.1	64.42	64.00	3.9	1,208	0.32%
2022/02/21	1.1	65.59	14	66.06	66.10	-12.9	1,028	-1.25%
2022/02/18	1	58.70	2.1	58.63	60.10	-1.1	828	-0.13%
2022/02/17	1	57.00	2	56.55	56.60	-1	775	-0.13%
2022/02/16	0	0.00	2	55.90	55.90	-2	757	-0.26%
2022/02/09	0	0.00	4	54.15	54.30	-4	805	-0.50%
2022/02/08	1	52.80	0	0.00	53.50	1	803	0.12%
2022/01/26	2	50.00	1	50.80	50.00	1	809	0.12%
2022/01/25	1	50.50	6	50.65	50.20	-5	824	-0.61%
2022/01/24	0	0.00	1	50.70	50.50	-1	841	-0.12%
2022/01/21	2	51.10	0	0.00	51.10	2	853	0.23%
2022/01/19	2	52.20	0	0.00	52.50	2	873	0.23%
2022/01/07	3	53.63	0	0.00	54.50	3	1,070	0.28%
2022/01/04	0	56.80	0	0.00	56.40	0	1,082	0.00%
2022/01/03	1	55.00	1	55.70	54.60	0	1,091	0.00%
2021/12/29	1	56.50	0	0.00	56.60	1	1,095	0.09%
2021/12/28	10	57.41	11	58.79	57.00	-1	1,101	-0.09%
2021/12/27	1	54.80	1	55.00	54.90	0	1,063	0.00%
2021/12/24	2	53.85	4	54.58	53.40	-2	1,085	-0.18%
2021/12/22	1	53.00	0	0.00	53.00	1	1,110	0.09%
2021/12/21	0	0.00	5	52.00	52.00	-5	1,112	-0.45%
2021/12/16	0	0.00	3	53.13	52.80	-3	1,126	-0.27%
2021/12/15	3	52.73	0	0.00	52.70	3	1,128	0.27%
2021/12/09	2	52.35	0	0.00	51.90	2	1,141	0.18%
2021/12/06	0	0.00	1	52.20	52.60	-1	1,156	-0.09%
2021/12/03	2	52.10	0	0.00	52.00	2	1,182	0.17%
2021/12/02	0	0.00	1	52.30	52.00	-1	1,216	-0.08%
2021/12/01	1	53.30	2	53.30	53.80	-1	1,294	-0.08%
2021/11/17	1	56.10	5	56.94	57.30	-4	1,455	-0.27%
2021/11/12	1	57.50	0	0.00	55.30	1	1,542	0.06%
2021/11/08	0	0.00	5	59.30	59.30	-5	1,640	-0.30%
2021/11/02	0	0.00	3	59.87	58.10	-3	1,983	-0.15%
2021/11/01	2	59.90	0	0.00	59.00	2	2,046	0.10%
2021/10/29	1	59.70	0	0.00	59.90	1	2,119	0.05%
2021/10/27	2	59.80	1	59.30	59.30	1	2,450	0.04%
2021/10/26	3	59.80	0	0.00	59.60	3	2,648	0.11%
2021/10/25	1	57.10	1	57.20	57.50	0	2,598	0.00%
2021/10/22	4	55.50	0	0.00	55.50	4	2,619	0.15%
2021/10/08	1	61.30	1	58.70	59.00	0	2,889	0.00%
2021/10/04	1	57.00	0	0.00	56.50	1	2,896	0.03%
2021/10/01	2	59.05	0	59.90	58.50	2	2,884	0.07%
2021/09/30	1	61.80	7	61.24	62.40	-6	2,849	-0.21%
2021/09/29	9	63.30	0	0.00	62.00	9	2,833	0.32%
2021/09/15	1	67.10	0	0.00	68.00	1	2,955	0.03%
2021/09/10	0	67.10	0	68.30	67.70	0	2,996	0.00%
2021/09/09	0	67.30	51	66.80	67.30	-51	3,019	-1.69%
2021/09/08	1	65.90	0	0.00	65.90	1	3,069	0.03%
2021/09/07	1	67.00	0	0.00	67.50	1	3,087	0.03%
2021/09/06	2	72.00	14	72.66	70.50	-12	3,054	-0.39%
2021/09/03	1	70.00	3	70.80	70.30	-2	2,986	-0.07%
2021/09/02	4	70.70	2	70.20	69.70	2	2,970	0.07%
2021/09/01	1	70.00	3	72.00	71.50	-2	2,935	-0.07%
2021/08/31	12	67.57	0	0.00	67.80	12	2,860	0.42%
2021/08/30	11	65.93	0	0.00	67.70	11	2,858	0.38%
2021/08/27	16	65.59	3	65.53	65.70	13	2,844	0.46%
2021/08/26	16	67.13	0	0.00	66.00	16	2,825	0.57%
2021/08/19	2	71.35	2	68.70	68.00	0	2,827	0.00%
2021/08/18	1	67.70	1	69.00	70.20	0	2,791	0.00%
2021/08/17	0	0.00	2	67.25	66.10	-2	2,762	-0.07%
2021/08/16	0	0.00	4	69.17	69.30	-4	2,760	-0.15%
2021/08/13	0	0.00	2	66.00	65.20	-2	2,737	-0.07%
2021/08/12	1	64.20	0	0.00	63.70	1	2,703	0.04%
2021/08/11	6	64.42	0	65.90	64.00	6	2,714	0.22%
2021/08/10	25	69.20	5	69.82	68.20	20	2,692	0.74%
2021/08/09	5	76.26	26.1	75.39	75.00	-21.1	2,609	-0.81%
2021/08/06	2	71.85	20	72.25	73.90	-18	2,525	-0.71%
2021/08/05	2	71.60	32	73.83	72.60	-30	2,528	-1.19%
2021/08/04	9	75.39	35	75.53	74.30	-26	2,528	-1.03%
2021/08/03	8	76.94	2	78.30	77.00	6	2,514	0.24%
2021/08/02	7	74.37	10.1	74.95	75.80	-3.1	2,435	-0.13%
2021/07/30	11	72.16	22	73.69	74.00	-11	2,299	-0.48%
2021/07/28	1	66.70	2	66.70	65.60	-1	2,091	-0.05%
2021/07/27	1	69.40	7	70.29	69.60	-6	2,109	-0.28%
2021/07/23	2	69.00	5.1	68.59	68.20	-3.1	2,075	-0.15%
2021/07/22	12.1	70.12	30	69.95	70.00	-17.9	2,080	-0.86%
2021/07/21	32	65.42	35	65.00	66.30	-3	1,941	-0.15%
2021/07/20	5	60.90	0	0.00	60.30	5	1,891	0.26%
2021/07/19	5	61.42	0	0.00	62.20	5	1,904	0.26%
2021/07/14	1	63.30	6	63.22	62.70	-5	1,967	-0.25%
2021/07/13	1	65.00	3	66.20	65.00	-2	1,983	-0.10%
2021/07/09	0	0.00	2	64.70	64.40	-2	1,995	-0.10%
2021/07/07	2	66.30	0	0.00	65.30	2	2,349	0.09%
2021/07/06	1	66.20	0	0.00	66.00	1	2,523	0.04%
2021/07/05	2	66.00	2	67.00	67.00	0	2,565	0.00%
2021/07/01	10	65.60	0	0.00	65.20	10	2,609	0.38%
2021/06/30	2	68.35	16	67.85	67.00	-14	2,629	-0.53%
2021/06/29	5	70.38	1	70.40	69.60	4	2,604	0.15%
2021/06/28	1	72.50	2	71.75	71.70	-1	2,621	-0.04%
2021/06/25	5	73.50	9	74.10	72.30	-4	2,621	-0.15%
2021/06/24	7	73.10	5	72.88	72.80	2	2,633	0.08%
2021/06/23	4	72.40	0	0.00	72.30	4	2,632	0.15%
2021/06/22	2	71.10	1	70.80	70.00	1	2,653	0.04%
2021/06/21	2	72.55	6	70.65	70.40	-4	2,692	-0.15%
2021/06/18	1	73.80	1	73.40	73.10	0	2,738	0.00%
2021/06/17	4	72.43	6	72.73	74.00	-2	2,858	-0.07%
2021/06/16	3	71.70	3	71.73	71.70	0	2,897	0.00%
2021/06/15	2	68.65	1	69.00	68.70	1	3,024	0.03%
2021/06/11	0	69.10	5	68.68	68.50	-5	3,382	-0.15%
2021/06/10	0	0.00	2	67.30	67.30	-2	3,759	-0.05%
2021/06/04	1	67.60	0	0.00	67.50	1	4,464	0.02%
2021/06/03	1	67.80	0	0.00	67.60	1	4,515	0.02%
2021/06/02	3	68.10	1	67.60	68.00	2	4,564	0.04%
2021/06/01	2	67.90	2	67.90	68.10	0	4,602	0.00%
2021/05/28	1.1	66.50	2	66.40	66.50	-1	4,723	-0.02%
2021/05/27	15	65.69	13.2	65.40	65.50	1.8	4,788	0.04%
2021/05/26	2	64.50	1	64.70	64.80	1	4,822	0.02%
2021/05/25	1	64.30	2	64.90	64.50	-1	4,943	-0.02%
2021/05/24	1	63.90	0	0.00	63.40	1	4,979	0.02%
2021/05/21	4	62.00	0	0.00	61.90	4	5,018	0.08%
2021/05/20	2	62.15	1	62.50	62.00	1	5,083	0.02%
2021/05/19	1	60.80	6	58.47	60.10	-5	5,189	-0.10%
2021/05/18	8	57.65	1	58.10	58.20	7	5,367	0.13%
2021/05/17	1.1	54.03	4	57.68	54.00	-2.9	5,405	-0.05%
2021/05/14	0	63.50	0	0.00	60.00	0	5,377	0.00%
2021/05/13	7	61.96	9	62.38	60.30	-2	5,363	-0.04%
2021/05/12	32.1	67.51	17	68.30	65.30	15.1	5,334	0.28%
2021/05/11	5	71.80	27	73.42	71.50	-22	5,290	-0.42%
2021/05/10	35	75.13	32	75.02	73.60	3	5,297	0.06%
2021/05/07	10	70.61	15	73.37	73.90	-5	5,297	-0.09%
2021/05/06	2	69.05	0	0.00	67.80	2	5,272	0.04%
2021/05/05	0	68.50	1	69.50	67.80	-1	5,347	-0.02%
2021/05/04	6	67.70	1	67.20	67.20	5	5,384	0.09%
2021/05/03	6	71.25	2	71.70	71.10	4	5,397	0.07%
2021/04/29	14	74.16	0	0.00	73.00	14	5,541	0.25%
2021/04/28	9.1	73.00	2	74.15	73.80	7.1	5,787	0.12%
2021/04/27	5	72.04	0	0.00	71.90	5	5,985	0.08%
2021/04/26	3	72.73	2	72.10	72.20	1	6,386	0.02%
2021/04/23	0	0.00	23	69.69	71.00	-23	6,748	-0.34%
2021/04/22	11	71.26	3	71.07	70.00	8	7,023	0.11%
2021/04/21	2	72.10	0	0.00	72.00	2	7,399	0.03%
2021/04/20	0	0.00	2	72.50	72.50	-2	7,583	-0.03%
2021/04/19	3	72.43	1	73.00	72.20	2	7,630	0.03%
2021/04/16	1	74.20	3	75.37	73.60	-2	7,695	-0.03%
2021/04/15	1	73.60	1	74.40	74.50	0	7,724	0.00%
2021/04/14	11	73.45	16	72.74	73.40	-5	7,862	-0.06%
2021/04/13	34	80.27	33	77.21	74.00	1	7,871	0.01%
2021/04/12	23	74.43	7	76.44	79.50	16	7,732	0.21%
2021/04/09	2	72.95	4	73.53	72.30	-2	7,895	-0.03%
2021/04/08	5	71.84	3	71.80	71.80	2	7,966	0.03%
2021/04/07	2	73.60	1	74.40	73.10	1	7,940	0.01%
2021/04/06	1	74.20	1	73.80	73.50	0	7,932	0.00%
2021/04/01	4	71.65	1	72.10	71.80	3	7,914	0.04%
2021/03/31	3	73.27	2	72.25	72.10	1	7,904	0.01%
2021/03/30	10	74.20	14.1	73.86	73.80	-4.1	7,870	-0.05%
2021/03/29	1	73.80	5	73.40	73.40	-4	7,867	-0.05%
2021/03/26	1	72.40	0	0.00	72.20	1	7,845	0.01%
2021/03/25	2	72.45	0	0.00	72.20	2	7,843	0.03%
2021/03/24	5	71.40	3	71.70	71.00	2	7,827	0.03%
2021/03/23	43	74.24	41	74.07	72.40	2	7,795	0.03%
2021/03/22	109	74.10	92	74.04	73.10	17	7,736	0.22%	大買/
2021/03/19	19	78.88	13	79.44	77.70	6	7,645	0.08%
2021/03/18	60.1	82.21	27.1	81.71	79.50	33	7,679	0.43%
2021/03/17	46	79.60	15.1	79.84	81.50	30.9	7,522	0.41%
2021/03/16	21.1	78.00	11	79.05	78.50	10.1	7,179	0.14%
2021/03/15	32	74.84	31.1	74.59	74.00	1	6,790	0.01%
2021/03/12	40.1	76.39	38	76.36	75.80	2	6,730	0.03%
2021/03/11	38	75.28	45	75.68	78.00	-7	6,629	-0.11%
2021/03/10	51.1	73.99	49	74.05	72.50	2.1	6,399	0.03%
2021/03/09	13	70.55	3	71.10	71.80	10	6,254	0.16%
2021/03/08	7	71.43	8	70.54	69.50	-1	6,262	-0.02%
2021/03/05	35	70.85	26	70.37	69.30	9	6,308	0.14%
2021/03/04	26	73.05	13	72.48	71.00	13	6,297	0.21%
2021/03/03	25	72.09	24	72.39	74.00	1	6,315	0.02%
2021/03/02	52	73.03	67	73.07	71.10	-15	6,293	-0.24%
2021/02/26	32	74.53	33	73.92	74.80	-1	6,403	-0.02%
2021/02/25	56	76.04	58	75.86	74.10	-2	6,511	-0.03%
2021/02/24	29	73.37	28	73.64	74.30	1	6,457	0.02%
2021/02/23	2	74.80	3	74.03	74.10	-1	6,466	-0.02%
2021/02/22	38	74.12	34	73.85	74.40	4	6,624	0.06%
2021/02/19	54	72.57	46	72.35	73.10	8	6,781	0.12%
2021/02/18	50	69.26	72	69.54	71.30	-22	7,043	-0.31%
2021/02/17	30	63.32	55	64.60	66.80	-25	7,069	-0.35%
2021/02/05	0	0.00	2	61.00	60.80	-2	7,340	-0.03%
2021/02/04	11	61.87	11	61.90	60.70	0	7,570	0.00%
2021/02/03	2	61.10	0	0.00	60.50	2	7,902	0.03%
2021/02/02	26	60.86	39	60.81	60.60	-13	7,985	-0.16%
2021/02/01	52.1	59.27	15	58.83	59.00	37.1	7,994	0.46%
2021/01/29	33	63.61	30	63.79	62.00	3	7,946	0.04%
2021/01/28	0	0.00	6	63.70	64.80	-6	8,054	-0.07%
2021/01/27	57	64.53	27	63.16	64.70	30	8,049	0.37%
2021/01/26	30	63.08	122	62.49	61.80	-92	8,030	-1.15%	大賣/
2021/01/25	51	63.34	40	63.12	63.80	11	8,106	0.14%
2021/01/22	113	63.02	87	63.45	65.70	26	8,336	0.31%	大買/
2021/01/21	103.5	67.24	79.5	66.97	62.50	24	8,263	0.29%	大買/
2021/01/20	87	72.04	84	71.59	69.20	3	7,997	0.04%
2021/01/19	64	77.06	84	76.58	76.80	-20	7,741	-0.26%
2021/01/18	163	71.74	118	71.98	71.70	45	7,320	0.61%	大買/大賣/
2021/01/15	148	69.21	272	69.08	70.00	-124	6,927	-1.79%	大買/大賣/鉅額交易
2021/01/14	42	68.00	90.5	68.18	67.80	-48.5	6,627	-0.73%
2021/01/13	43	61.20	32	63.18	65.10	11	6,201	0.18%
2021/01/12	26	59.73	25	59.50	59.20	1	5,985	0.02%
2021/01/11	122	61.39	11	61.52	60.80	111	5,908	1.88%	大買/鉅額交易
2021/01/08	55	60.13	42	59.72	59.50	13	5,807	0.22%
2021/01/07	9	61.40	4.3	62.29	60.80	4.7	5,747	0.08%
2021/01/06	13.2	59.59	2.9	59.67	58.20	10.3	5,582	0.18%
2021/01/05	15	60.55	16	60.18	60.50	-1	5,491	-0.02%
2021/01/04	13.4	60.04	11.1	60.18	61.60	2.3	5,335	0.04%
2020/12/31	1	57.50	12	56.64	57.70	-11	4,990	-0.22%
2020/12/30	0	0.00	1	53.30	52.50	-1	4,871	-0.02%
2020/12/29	0	0.00	2	53.00	53.40	-2	4,853	-0.04%
2020/12/28	2	52.80	0	0.00	52.30	2	4,830	0.04%
2020/12/24	6	53.58	3	53.73	53.20	3	4,786	0.06%
2020/12/23	1	52.20	4	52.90	52.90	-3	4,777	-0.06%
2020/12/22	2	51.75	1	52.50	51.50	1	4,762	0.02%
2020/12/21	1	55.00	0	0.00	53.80	1	4,738	0.02%
2020/12/17	11	53.87	2	53.30	53.90	9	4,687	0.19%
2020/12/16	4	56.05	1	55.30	55.30	3	4,673	0.06%
2020/12/15	5	56.54	2	55.65	55.00	3	4,665	0.06%
2020/12/14	27.6	57.35	19.7	57.24	57.00	7.9	4,598	0.17%
2020/12/11	0	0.00	12	52.44	52.80	-12	4,466	-0.27%
2020/12/10	1	54.00	0	0.00	53.90	1	4,449	0.02%
2020/12/08	1	53.70	2	53.10	53.30	-1	4,413	-0.02%
2020/12/07	30.1	53.54	4	53.33	52.70	26.1	4,384	0.60%
2020/12/04	4.1	56.51	7	56.00	55.90	-2.9	4,286	-0.07%
2020/12/03	7	56.41	0	0.00	55.50	7	4,262	0.16%
2020/12/02	10.1	57.49	0	0.00	57.00	10.1	4,226	0.24%
2020/12/01	28.2	56.69	13.1	57.56	57.20	15.1	4,164	0.36%
2020/11/30	3	55.10	0	0.00	55.00	3	4,081	0.07%
2020/11/27	1	54.50	1	56.40	55.50	0	4,063	0.00%
2020/11/26	5.4	55.15	3.4	56.24	56.70	2	3,988	0.05%
2020/11/25	13	56.25	24	56.50	55.00	-11	3,912	-0.28%
2020/11/24	37	59.81	37	59.46	58.70	0	3,743	0.00%
2020/11/23	0	0.00	20	57.00	57.60	-20	3,591	-0.56%
2020/11/20	2.1	57.86	10.1	57.98	57.50	-8	3,518	-0.23%
2020/11/19	24.6	59.35	4.5	59.01	57.90	20.1	3,453	0.58%
2020/11/18	44	60.05	42	60.20	60.20	2	3,240	0.06%
2020/11/17	91.7	60.27	88	59.99	60.00	3.7	2,984	0.12%
2020/11/16	70.8	57.32	61	56.71	56.60	9.8	2,584	0.38%
2020/11/13	80.9	55.68	86.8	56.61	57.10	-5.9	2,344	-0.25%
2020/11/12	99	53.60	88	53.76	53.40	11	1,976	0.56%
2020/11/11	114.4	52.53	124	52.63	53.00	-9.6	1,725	-0.55%	大買/大賣/
2020/11/10	4	48.73	4	48.68	48.90	0	1,367	0.00%
2020/11/09	2	46.15	0	0.00	46.95	2	1,263	0.16%
2020/11/06	1	46.65	0	0.00	46.85	1	1,213	0.08%
2020/11/05	13	46.25	2	47.53	46.85	11	1,174	0.94%
2020/11/04	0	0.00	0.2	45.00	45.40	-0.2	1,006	-0.02%
2020/11/02	6	44.38	5.6	44.67	44.90	0.4	885	0.05%
2020/10/30	54	43.42	64.1	43.94	44.30	-10.1	748	-1.35%
2020/10/29	4	38.03	6.3	41.08	42.10	-2.3	448	-0.51%
2020/10/28	4	38.65	0	0.00	38.30	4	353	1.13%
2020/10/26	13	37.79	0	0.00	37.50	13	331	3.92%
2020/10/23	9	37.42	0	0.00	37.45	9	330	2.73%
2020/10/20	5	37.94	0	0.00	37.80	5	332	1.50%
2020/10/19	5	37.93	0	0.00	37.85	5	333	1.50%
2020/09/24	0	0.00	3	37.05	37.35	-3	382	-0.78%
2020/09/18	0	0.00	1	38.45	39.25	-1	368	-0.27%
2020/09/08	0	0.00	1	37.60	37.70	-1	330	-0.30%
2020/09/07	0	0.00	6	37.55	37.05	-6	328	-1.83%
2020/09/03	8	39.52	0	0.00	38.60	8	327	2.44%
2020/08/28	1	42.60	7	42.73	42.55	-6	287	-2.09%
2020/08/27	0	0.00	2	42.70	42.70	-2	271	-0.74%
2020/08/25	0	0.00	20	42.75	42.65	-20	257	-7.76%
2020/08/19	0	0.00	0.3	42.30	42.55	-0.3	244	-0.12%
2020/08/14	2	41.95	0	0.00	41.90	2	243	0.82%
2020/08/10	1	42.60	0	0.00	42.50	1	244	0.41%
2020/08/04	6	42.99	0	0.00	43.00	6	247	2.43%
2020/07/30	1	41.90	0	0.00	41.90	1	248	0.40%
2020/07/22	0	0.00	5	42.35	42.15	-5	258	-1.93%
2020/07/17	0	0.00	1	42.20	42.30	-1	268	-0.37%
2020/07/16	1	42.45	0	0.00	42.65	1	268	0.37%
2020/07/06	1	42.80	0	0.00	43.60	1	247	0.40%
2020/07/02	0	0.00	1	42.25	42.15	-1	233	-0.43%
2020/06/23	1	42.10	0	0.00	42.05	1	231	0.43%
2020/06/15	0	0.00	3	41.40	41.25	-3	249	-1.20%
2020/06/08	10	44.10	0	0.00	43.85	10	260	3.84%
2020/06/04	4	42.65	0	0.00	42.90	4	249	1.60%
2020/06/01	4	42.15	0	0.00	42.40	4	246	1.62%
2020/05/19	0	0.00	1	42.10	41.95	-1	235	-0.42%
2020/05/11	1	42.65	1	42.60	42.55	0	233	0.00%
2020/05/05	1	41.35	0	0.00	41.30	1	229	0.44%
2020/04/29	1	40.80	0	0.00	41.20	1	229	0.44%
2020/04/28	1	40.70	0	0.00	40.75	1	228	0.44%
2020/04/24	2	39.65	0	0.00	39.70	2	224	0.89%
2020/04/06	0	0.00	0.1	31.45	31.45	-0.1	184	-0.04%
2020/02/26	0	0.00	1	38.25	38.15	-1	137	-0.73%
2020/02/13	4	39.05	0	0.00	38.80	4	148	2.69%
2020/02/12	1	39.25	0	0.00	39.30	1	152	0.66%
2020/02/06	1	40.00	0	0.00	40.10	1	173	0.58%
2020/01/30	0	0.00	2	40.80	40.00	-2	200	-1.00%
2020/01/14	2	42.40	0	0.00	42.40	2	196	1.02%
2019/12/30	0.3	43.00	0	0.00	43.10	0.3	212	0.14%
2019/12/25	0	0.00	0.1	42.45	42.45	-0.1	210	-0.02%
2019/12/17	0.3	42.95	0	0.00	42.95	0.3	209	0.14%
2019/12/16	0	0.00	0.1	42.90	42.90	-0.1	210	-0.05%
2019/12/11	0	43.20	0	0.00	43.15	0	212	0.00%
2019/12/10	0.2	43.30	0	0.00	43.30	0.2	211	0.09%
2019/12/06	0.2	43.05	0	0.00	43.15	0.2	212	0.09%
2019/12/02	2	43.10	1.1	43.00	43.00	1	218	0.44%
2019/11/12	0	0.00	0.1	43.15	43.15	-0.1	262	-0.04%
2019/11/11	1	43.40	2	43.90	43.40	-1	259	-0.39%
2019/11/06	1	45.30	0	0.00	45.30	1	250	0.40%
2019/11/05	0	0.00	1	47.35	46.50	-1	243	-0.41%
2019/11/04	1	46.90	1.1	47.08	46.90	-0.1	236	-0.04%
2019/10/30	1	45.00	3	44.92	44.90	-2	225	-0.89%
2019/10/23	0	0.00	1	43.45	43.45	-1	255	-0.39%
2019/10/22	0	0.00	4	43.40	43.35	-4	291	-1.37%
2019/10/16	2	42.55	0	0.00	42.50	2	401	0.50%
2019/10/07	10	43.80	1	43.70	43.70	9	419	2.14%
2019/10/02	0	0.00	0	44.55	44.35	0	432	0.00%
2019/09/25	0	0.00	0.3	44.10	44.10	-0.3	454	-0.06%
2019/09/24	0	0.00	0.1	44.15	44.05	-0.1	455	-0.01%
2019/09/23	1	44.45	0	0.00	44.45	1	454	0.22%
2019/09/19	0	0.00	0.1	44.35	44.35	-0.1	452	-0.02%
2019/09/18	0	0.00	2	45.05	44.75	-2	450	-0.44%
2019/09/02	0	0.00	0.2	46.20	46.05	-0.2	443	-0.05%
2019/08/28	2	46.25	0	0.00	46.00	2	441	0.45%
2019/08/23	0	0.00	2	48.00	48.20	-2	440	-0.45%
2019/08/21	0	0.00	1	48.20	47.80	-1	434	-0.23%
2019/08/12	1	44.90	0	0.00	44.90	1	442	0.23%
2019/08/05	1	46.00	0	0.00	46.00	1	489	0.20%
2019/08/02	1	47.30	0	0.00	47.10	1	490	0.20%
2019/07/30	1	48.20	0	0.00	48.20	1	498	0.20%
2019/07/29	1	49.20	0	0.00	49.10	1	504	0.20%
2019/07/26	1	47.80	1	47.50	48.00	0	505	0.00%
2019/07/24	6	50.13	42	49.93	49.50	-36	490	-7.34%
2019/07/23	17	57.17	1	57.20	57.20	16	471	3.39%
2019/07/22	4	56.10	8	55.50	56.90	-4	446	-0.90%
2019/07/18	1	55.00	0	0.00	54.70	1	469	0.21%
2019/07/16	5	54.80	1	55.00	54.80	4	462	0.86%
2019/07/15	7	54.73	0	0.00	54.80	7	463	1.51%
2019/07/10	5	54.80	0	0.00	54.80	5	459	1.09%
2019/07/08	10	54.90	0	0.00	55.00	10	466	2.14%
2019/07/02	0	0.00	1	54.80	55.00	-1	540	-0.18%
2019/07/01	0	0.00	1	53.90	54.00	-1	538	-0.19%
2019/06/28	0	0.00	5.1	53.60	53.40	-5.1	546	-0.94%
2019/06/19	0	0.00	4	53.50	53.50	-4	640	-0.62%
2019/06/06	1	51.80	0	0.00	52.10	1	818	0.12%
2019/06/04	5	52.70	0	0.00	52.60	5	835	0.60%
2019/05/31	2	53.40	0	0.00	53.40	2	863	0.23%
2019/05/23	10	53.30	12	53.30	53.20	-2	916	-0.22%
2019/05/10	2	54.00	0	0.00	54.00	2	911	0.22%
2019/04/30	2	54.30	1	54.30	54.30	1	870	0.11%
2019/04/29	2	55.30	0	0.00	53.80	2	863	0.23%
2019/04/26	3	54.77	0	0.00	55.00	3	847	0.35%
2019/04/25	1	53.80	3	54.57	54.90	-2	824	-0.24%
2019/04/19	0	0.00	4	50.40	51.30	-4	741	-0.54%
2019/04/18	0	0.00	3	50.70	50.60	-3	734	-0.41%
2019/04/17	8	52.10	2	51.90	51.90	6	726	0.83%
2019/04/12	1	51.30	0	0.00	50.50	1	712	0.14%
2019/04/10	1	51.50	0	0.00	51.20	1	692	0.14%
2019/04/02	0	0.00	1	54.80	54.80	-1	592	-0.17%
2019/03/29	0	0.00	5	54.20	54.40	-5	569	-0.88%
2019/03/27	2	54.60	2	54.60	54.60	0	552	0.00%
2019/03/26	1	54.90	0	0.00	55.00	1	538	0.19%
2019/03/22	1	53.30	0	0.00	53.00	1	496	0.20%
2019/03/20	2	53.80	0	0.00	53.80	2	467	0.43%
2019/03/15	4	53.45	9	53.50	53.40	-5	429	-1.16%
2019/03/14	1	54.10	1	53.70	54.50	0	394	0.00%
2019/03/13	6	53.07	5	52.78	52.90	1	363	0.28%
2019/03/11	2	50.70	0	0.00	50.30	2	301	0.66%
2019/03/06	1	51.00	3	51.20	51.20	-2	267	-0.75%
2019/03/05	0	0.00	2	50.95	50.40	-2	255	-0.78%
2019/03/04	1	49.05	1	49.25	49.60	0	225	0.00%
2019/02/26	2	48.20	2	47.60	47.70	0	205	0.00%
2019/02/25	1	47.00	0	0.00	47.35	1	201	0.50%
2019/02/20	2	47.15	0	0.00	47.15	2	188	1.06%
2019/01/17	0	0.00	1	41.85	41.85	-1	109	-0.91%
2018/11/07	1	38.40	0	0.00	38.55	1	130	0.76%
2018/10/11	3	35.25	0	0.00	34.60	3	187	1.60%
2018/09/07	2	43.00	0	0.00	42.80	2	193	1.03%
2018/09/03	0	0.00	2	44.39	43.95	-2	203	-1.00%
2018/08/10	1	45.10	1	44.95	44.80	0	282	0.00%
2018/07/23	1	47.80	0	0.00	47.80	1	317	0.32%
2018/07/06	0	0.00	1	46.35	46.85	-1	353	-0.28%
2018/07/02	0	0.00	4	46.70	46.70	-4	399	-1.00%
2018/06/29	0	0.00	1	46.60	46.50	-1	402	-0.25%
2018/06/07	0	0.00	10	48.45	48.45	-10	506	-1.97%
2018/05/17	0	0.00	1	45.25	45.40	-1	459	-0.22%
2018/05/15	1	44.80	0	0.00	44.80	1	460	0.22%
2018/05/14	1	44.65	1	45.15	45.10	0	476	0.00%
2018/04/19	0	0.00	52	49.87	49.75	-52	530	-9.79%
2018/04/17	1	49.45	0	0.00	49.40	1	522	0.19%
2018/04/16	40	50.00	0	0.00	50.00	40	520	7.68%
2018/04/12	10	50.50	0	0.00	50.60	10	507	1.97%
2018/04/11	1	50.10	1	50.30	49.75	0	489	0.00%
2018/04/09	0	0.00	2	49.00	49.15	-2	456	-0.44%
2018/04/03	0	0.00	1	48.55	48.70	-1	453	-0.22%
2018/03/26	1	47.05	4	47.05	47.10	-3	457	-0.66%
2018/03/23	2	46.35	0	0.00	46.45	2	456	0.44%
2018/03/19	1	48.40	0	0.00	48.30	1	442	0.23%
2018/03/16	2	47.50	0	0.00	47.40	2	434	0.46%
2018/03/14	2	48.55	0	0.00	48.10	2	428	0.47%
2018/02/02	11	46.77	1	47.80	46.70	10	469	2.13%
2018/02/01	13	49.55	0	0.00	48.50	13	473	2.75%
2018/01/30	0	0.00	1	46.95	46.95	-1	405	-0.25%
2018/01/29	0	0.00	0.2	47.05	47.20	-0.2	410	-0.05%
2018/01/26	0	0.00	3	46.32	46.25	-3	417	-0.72%
2018/01/25	0	0.00	1	46.10	46.25	-1	439	-0.23%
2018/01/23	0	0.00	8	46.22	46.25	-8	464	-1.72%
2018/01/22	0	0.00	3	45.90	45.90	-3	484	-0.62%
2018/01/19	0	0.00	2	45.70	45.70	-2	516	-0.39%
2018/01/18	0	0.00	3	45.35	45.35	-3	526	-0.57%
2018/01/17	0	0.00	3	45.60	45.60	-3	557	-0.54%
2018/01/04	0	0.00	6	47.32	47.25	-6	921	-0.65%
2018/01/03	0	0.00	1	47.40	47.25	-1	924	-0.11%