世界 (5347)-凱基-大安券商分點個股進出

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

世界

(5347)

可現股當沖

股價
93.9
漲跌
▲7.9
漲幅
+9.19%
成交量
55,401張
產業
上櫃半導體類股
1079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

世界 (5347)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/05/02	1.3	92.80	5.4	92.85	93.90	-4.1	14,054	-0.03%
2024/04/29	0	0.00	2.2	87.07	88.60	-2.2	13,068	-0.02%
2024/04/19	3.7	82.57	0	0.00	81.20	3.7	12,842	0.03%
2024/04/16	0	0.00	2	83.80	83.10	-2	12,400	-0.02%
2024/04/15	0.3	85.62	0	0.00	84.90	0.3	12,279	0.00%
2024/04/12	1	88.50	1	88.00	87.70	0	12,146	0.00%
2024/04/10	1	87.00	0	0.00	86.90	1	11,971	0.01%
2024/04/09	1	87.40	0	0.00	87.10	1	11,937	0.01%
2024/04/08	0	0.00	5	85.70	86.10	-5	11,879	-0.04%
2024/04/01	0	0.00	0.5	85.03	84.60	-0.5	12,193	0.00%
2024/03/29	0	0.00	6	85.87	85.50	-6	12,083	-0.05%
2024/03/28	2.1	86.24	0.5	85.70	84.80	1.6	11,766	0.01%
2024/03/27	0	0.00	1	85.60	86.20	-1	11,713	-0.01%
2024/03/26	3.2	85.44	0	0.00	85.10	3.2	11,645	0.03%
2024/03/25	1	85.90	0	0.00	86.30	1	11,427	0.01%
2024/03/22	0	0.00	3	87.90	87.90	-3	11,365	-0.03%
2024/03/20	4	91.00	2	90.59	89.70	2	10,714	0.02%
2024/03/19	3	88.35	9	87.71	90.80	-6	10,121	-0.06%
2024/03/18	4	84.93	5	85.60	84.80	-1	9,386	-0.01%
2024/03/15	1	83.60	0	0.00	83.90	1	9,116	0.01%
2024/03/13	14	83.57	13.8	83.42	82.70	0.2	8,627	0.00%
2024/03/12	0	0.00	9	78.61	81.20	-9	7,739	-0.12%
2024/03/08	0	0.00	0.1	75.00	74.20	-0.1	7,449	0.00%
2024/03/05	2	73.30	0	0.00	72.60	2	8,252	0.02%
2024/03/04	0.1	73.30	0	0.00	73.50	0.1	8,703	0.00%
2024/02/20	0.1	74.60	1	74.60	74.30	-0.9	13,533	-0.01%
2024/02/05	1	72.40	1	73.10	73.50	0	13,811	0.00%
2024/02/02	1	73.80	1	72.60	72.60	0	13,767	0.00%
2024/02/01	0.1	72.80	0	0.00	72.50	0.1	14,010	0.00%
2024/01/31	0.2	73.80	0	0.00	73.50	0.2	14,280	0.00%
2024/01/29	0	0.00	1	73.80	74.70	-1	14,265	-0.01%
2024/01/25	1	76.30	3.1	76.20	76.30	-2.1	14,328	-0.01%
2024/01/19	1	74.60	1	75.00	74.40	0	14,281	0.00%
2024/01/18	3	73.57	0	0.00	72.70	3	14,140	0.02%
2024/01/17	4	73.53	2	73.50	73.90	2	14,076	0.01%
2024/01/16	10	76.16	2	76.00	76.00	8	13,957	0.06%
2024/01/12	5	77.60	0	0.00	77.50	5	13,946	0.04%
2024/01/10	1	78.50	2	78.95	79.10	-1	14,007	-0.01%
2024/01/03	6.2	78.19	0	0.00	78.30	6.2	14,488	0.04%
2024/01/02	2	79.80	1	79.70	79.70	1	14,447	0.01%
2023/12/29	0	0.00	10	81.40	81.50	-10	14,443	-0.07%
2023/12/28	1	81.00	0	0.00	81.10	1	14,403	0.01%
2023/12/27	4	80.15	2.2	80.03	81.00	1.8	14,295	0.01%
2023/12/25	0	0.00	0.2	78.10	78.00	-0.2	14,090	0.00%
2023/12/20	5	77.50	1	77.50	78.20	4	14,140	0.03%
2023/12/19	5.5	77.07	1	77.20	77.20	4.5	14,108	0.03%
2023/12/18	1	78.40	1	78.90	78.90	0	13,998	0.00%
2023/12/13	1	79.60	1	79.10	79.40	0	13,861	0.00%
2023/12/11	6	78.60	0	0.00	78.60	6	13,729	0.04%
2023/12/06	0.2	77.98	14	78.37	77.50	-13.8	13,573	-0.10%
2023/12/05	1	77.80	1	79.00	77.80	0	13,430	0.00%
2023/12/04	5	81.14	1	80.80	80.90	4	13,054	0.03%
2023/12/01	2	78.50	3	79.07	78.90	-1	12,759	-0.01%
2023/11/30	5	80.90	4	80.55	79.80	1	12,367	0.01%
2023/11/29	1	80.50	0	0.00	79.50	1	11,940	0.01%
2023/11/28	6	80.30	5	79.88	79.10	1	11,527	0.01%
2023/11/27	1.1	81.45	2	85.00	79.70	-1	11,025	-0.01%
2023/11/24	25	86.08	26	87.08	85.50	-1	10,300	-0.01%
2023/11/23	11	84.59	12	83.80	83.40	-1	9,265	-0.01%
2023/11/22	2	79.25	8	80.10	81.10	-6	8,342	-0.07%
2023/11/21	17	79.86	25	79.67	78.70	-8	7,853	-0.10%
2023/11/20	1	78.10	29.3	76.27	78.00	-28.3	7,333	-0.39%
2023/11/17	7	73.36	0	0.00	73.80	7	6,902	0.10%
2023/11/16	45	72.00	0	0.00	72.90	45	6,770	0.66%
2023/11/10	0	0.00	2	67.90	68.10	-2	6,522	-0.03%
2023/11/09	4	68.85	2	68.30	67.50	2	6,437	0.03%
2023/11/08	0.1	69.30	0	0.00	69.70	0.1	6,160	0.00%
2023/11/03	0.2	72.20	0	0.00	72.20	0.2	5,838	0.00%
2023/11/02	0	72.60	0.1	72.70	72.90	0	5,827	0.00%
2023/10/31	0	70.60	0	0.00	70.10	0	5,846	0.00%
2023/10/30	0	70.60	0	0.00	70.40	0	5,916	0.00%
2023/10/19	0	0.00	5	74.00	74.50	-5	5,914	-0.08%
2023/10/18	2	74.00	1	74.80	74.00	1	5,959	0.02%
2023/10/13	7	76.53	0	0.00	75.40	7	5,828	0.12%
2023/10/11	0	0.00	2	71.50	70.80	-2	5,533	-0.04%
2023/10/05	0	0.00	1	71.10	71.90	-1	5,494	-0.02%
2023/10/04	0	0.00	0.1	69.70	70.00	-0.1	5,403	0.00%
2023/09/26	0.1	68.44	6	68.80	68.00	-6	5,588	-0.11%
2023/09/25	0	0.00	2	69.50	69.50	-2	5,608	-0.04%
2023/09/22	0	0.00	2	69.20	69.00	-2	5,638	-0.04%
2023/09/19	0	0.00	3	70.40	70.40	-3	5,661	-0.05%
2023/09/11	0	0.00	1	68.90	68.90	-1	5,652	-0.02%
2023/09/08	2	69.40	4	69.18	69.20	-2	5,650	-0.04%
2023/09/07	10	69.90	12	69.80	69.90	-2	5,671	-0.04%
2023/09/04	0	0.00	2	70.05	70.80	-2	5,597	-0.04%
2023/09/01	1	69.50	0	69.90	69.60	1	5,535	0.02%
2023/08/30	1	68.80	0	0.00	69.20	1	5,435	0.02%
2023/08/29	0	68.35	0	0.00	68.50	0	5,443	0.00%
2023/08/28	8	68.96	0	0.00	68.30	8	5,436	0.15%
2023/08/24	2	69.10	0	0.00	68.80	2	5,302	0.04%
2023/08/22	1	68.50	0	0.00	68.50	1	5,304	0.02%
2023/08/11	1	72.80	0	0.00	72.60	1	4,947	0.02%
2023/08/10	1	73.00	1	73.80	74.00	0	4,956	0.00%
2023/08/04	2	75.65	0	0.00	75.50	2	4,756	0.04%
2023/08/02	0	0.00	3	76.00	75.70	-3	4,685	-0.06%
2023/08/01	0	0.00	5	78.30	78.40	-5	4,539	-0.11%
2023/07/31	8	77.18	0	0.00	77.30	8	4,481	0.18%
2023/07/28	1	77.00	0	0.00	77.20	1	4,496	0.02%
2023/07/27	1	75.90	0	0.00	76.70	1	4,521	0.02%
2023/07/25	1	77.60	0	0.00	77.00	1	4,505	0.02%
2023/07/24	1	76.80	0	0.00	77.60	1	4,472	0.02%
2023/07/20	1	79.50	0	0.00	80.20	1	4,399	0.02%
2023/07/19	0	0.00	8	80.50	80.00	-8	4,371	-0.18%
2023/07/17	8	81.90	0	0.00	81.30	8	4,426	0.18%
2023/07/14	1	81.50	0	0.00	80.80	1	4,500	0.02%
2023/07/13	1	79.50	0	0.00	79.70	1	4,465	0.02%
2023/07/11	1	81.20	0	0.00	81.60	1	4,422	0.02%
2023/07/10	1	80.10	0	0.00	80.00	1	4,428	0.02%
2023/07/07	2	81.60	0	0.00	80.50	2	4,407	0.05%
2023/06/29	4	86.08	0	0.00	86.10	4	4,041	0.10%
2023/06/28	1	87.30	0	0.00	86.20	1	4,087	0.02%
2023/06/26	7	87.49	0	0.00	87.00	7	4,165	0.17%
2023/06/20	13	88.58	0	0.00	88.10	13	4,293	0.30%
2023/05/22	0	0.00	10	90.00	89.50	-10	4,825	-0.21%
2023/05/18	0	0.00	3	91.00	90.80	-3	4,914	-0.06%
2023/05/17	3	90.70	0	0.00	90.20	3	5,066	0.06%
2023/05/08	0	0.00	10	89.80	89.80	-10	5,594	-0.18%
2023/05/03	10	88.94	0	0.00	88.20	10	5,880	0.17%
2023/04/18	4	93.28	0	0.00	92.10	4	7,596	0.05%
2023/03/28	0	0.00	0	98.40	98.90	0	7,825	0.00%
2023/03/21	0	0.00	1	95.00	93.70	-1	7,849	-0.01%
2023/03/20	1	95.30	0.6	95.00	94.60	0.4	7,920	0.01%
2023/03/15	1	92.60	0	0.00	91.50	1	7,893	0.01%
2023/03/10	0	0.00	5	92.32	91.70	-5	7,997	-0.06%
2023/02/17	0	0.00	11	92.01	92.40	-11	8,752	-0.13%
2023/02/15	10	93.00	5	92.40	92.40	5	9,097	0.05%
2023/02/14	10.6	96.84	0	0.00	97.20	10.6	9,016	0.12%
2023/02/10	0	0.00	9	97.87	98.70	-9	9,040	-0.10%
2023/02/09	3	95.67	0	0.00	95.50	3	8,938	0.03%
2023/02/08	4	96.38	0	0.00	95.70	4	8,956	0.04%
2023/02/07	2	95.25	1	93.70	95.30	1	8,863	0.01%
2023/02/06	1	94.80	0	0.00	93.60	1	9,066	0.01%
2023/01/30	31	98.26	31	97.75	101.00	0	8,464	0.00%
2023/01/17	0	0.00	1	90.10	92.00	-1	8,194	-0.01%
2023/01/12	1	89.30	1	90.60	90.00	0	8,014	0.00%
2023/01/10	0	0.00	1	93.90	91.70	-1	7,836	-0.01%
2023/01/09	3	92.47	3	91.80	93.40	0	7,676	0.00%
2023/01/06	1	90.10	2	90.35	90.80	-1	7,420	-0.01%
2022/12/22	1	83.20	0	0.00	82.90	1	7,051	0.01%
2022/12/21	0	0.00	2	82.00	82.00	-2	7,042	-0.03%
2022/12/15	0	0.00	2	83.25	82.90	-2	6,970	-0.03%
2022/12/14	1	82.90	0	0.00	83.50	1	7,154	0.01%
2022/12/13	10	84.00	0	0.00	83.80	10	7,106	0.14%
2022/12/08	1	82.60	0	0.00	82.90	1	6,914	0.01%
2022/12/07	1	83.50	0	0.00	83.30	1	6,902	0.01%
2022/12/06	1	85.50	0	0.00	84.80	1	6,881	0.01%
2022/12/02	1	87.00	1	87.10	86.80	0	6,936	0.00%
2022/12/01	1	86.20	3	86.40	87.10	-2	6,920	-0.03%
2022/11/30	1	82.10	1	82.50	82.30	0	6,787	0.00%
2022/11/28	1	82.50	0	0.00	83.50	1	6,752	0.01%
2022/11/25	2	84.20	0	0.00	83.90	2	6,770	0.03%
2022/11/23	1	84.60	3	84.63	83.20	-2	6,779	-0.03%
2022/11/22	2	83.80	0	0.00	83.50	2	6,750	0.03%
2022/11/21	1	85.50	0	0.00	83.70	1	6,762	0.01%
2022/11/18	1	90.60	1	92.70	88.10	0	6,627	0.00%
2022/11/16	0	0.00	1	87.50	87.20	-1	6,395	-0.02%
2022/11/15	1	84.90	4	84.40	85.50	-3	6,169	-0.05%
2022/11/14	0	0.00	1	79.70	80.80	-1	5,930	-0.02%
2022/11/11	2	79.85	0	0.00	80.90	2	5,877	0.03%
2022/11/10	1	71.80	0	0.00	74.10	1	5,629	0.02%
2022/11/04	0	65.30	0	0.00	65.30	0	5,641	0.00%
2022/11/02	3	65.67	1	65.50	66.00	2	5,664	0.04%
2022/11/01	1	67.60	0	0.00	68.10	1	5,487	0.02%
2022/10/18	1	62.30	0	0.00	63.00	1	6,072	0.02%
2022/10/11	1	61.70	0	0.00	61.00	1	6,153	0.02%
2022/09/28	1	63.90	0	0.00	63.30	1	6,594	0.02%
2022/09/22	20	68.32	10	68.20	68.00	10	6,930	0.14%
2022/09/21	2	69.60	10	68.70	69.80	-8	6,932	-0.12%
2022/09/20	80	72.47	0	0.00	72.20	80	6,749	1.19%
2022/09/19	0	0.00	80	72.71	72.50	-80	6,756	-1.18%
2022/08/29	0	0.00	1	73.80	73.20	-1	7,129	-0.01%
2022/08/26	1	77.10	0	0.00	76.60	1	7,096	0.01%
2022/08/18	1	75.90	0	0.00	76.00	1	7,292	0.01%
2022/08/15	2	77.50	1	78.20	78.20	1	7,379	0.01%
2022/08/12	0	0.00	20	76.00	76.60	-20	7,295	-0.27%
2022/08/11	1	73.50	1	74.00	73.90	0	7,205	0.00%
2022/08/10	1	70.30	0	0.00	70.40	1	7,157	0.01%
2022/08/02	1	67.70	0	0.00	68.20	1	6,575	0.02%
2022/08/01	20	70.70	0	0.00	70.70	20	6,525	0.31%
2022/07/20	0	0.00	1	75.00	73.50	-1	6,451	-0.02%
2022/07/19	1	72.30	0	0.00	72.90	1	6,424	0.02%
2022/07/15	0	0.00	1	71.10	73.10	-1	6,416	-0.02%
2022/07/14	1	68.30	0	0.00	70.90	1	6,348	0.02%
2022/06/23	0	0.00	1	83.30	83.00	-1	5,631	-0.02%
2022/06/22	0	0.00	2	84.70	83.70	-2	5,546	-0.04%
2022/06/21	1	89.80	0	0.00	89.40	1	5,431	0.02%
2022/06/20	0	0.00	1	90.50	89.10	-1	5,392	-0.02%
2022/06/17	1	90.30	1	90.40	90.60	0	5,349	0.00%
2022/06/16	1	94.90	0	0.00	93.00	1	5,242	0.02%
2022/05/26	2	98.30	0	0.00	97.40	2	5,127	0.04%
2022/05/25	0	0.00	1	99.90	101.00	-1	5,078	-0.02%
2022/05/24	2	101.50	0	0.00	99.80	2	5,092	0.04%
2022/05/17	0	0.00	1	106.00	107.00	-1	4,887	-0.02%
2022/05/10	1	98.50	0	0.00	101.00	1	5,295	0.02%
2022/05/09	0	0.00	0	103.50	99.50	0	5,337	0.00%
2022/05/06	0	104.50	0	0.00	107.50	0	5,360	0.00%
2022/05/05	1	105.00	0	0.00	107.50	1	5,477	0.02%
2022/04/15	0	0.00	2	108.25	108.00	-2	5,999	-0.03%
2022/04/13	5	114.70	5	115.00	114.00	0	6,015	0.00%
2022/03/31	1	124.00	0	0.00	124.50	1	5,845	0.02%
2022/03/30	1	124.50	0	0.00	124.00	1	5,856	0.02%
2022/03/14	0	0.00	2	123.50	123.50	-2	6,127	-0.03%
2022/03/08	0	0.00	1	120.00	121.00	-1	6,490	-0.02%
2022/03/04	5	127.70	0	0.00	127.00	5	6,506	0.08%
2022/03/02	0	0.00	4	130.75	133.50	-4	6,430	-0.06%
2022/02/21	2	126.50	0	0.00	126.50	2	6,396	0.03%
2022/02/16	0	0.00	1	130.50	129.50	-1	6,529	-0.02%
2022/02/14	1	125.50	0	0.00	124.00	1	6,467	0.02%
2022/02/10	2	129.50	0	0.00	130.50	2	6,657	0.03%
2022/01/24	0	0.00	1	135.50	137.50	-1	7,934	-0.01%
2022/01/21	1	135.50	0	0.00	138.00	1	8,056	0.01%
2022/01/04	1	150.50	0	0.00	150.50	1	8,975	0.01%
2021/12/02	0	0.00	2	160.00	165.00	-2	13,767	-0.01%
2021/11/26	0	0.00	1	150.00	148.00	-1	14,896	-0.01%
2021/11/25	1	151.50	0	0.00	151.50	1	14,949	0.01%
2021/11/24	1	150.50	0	0.00	151.00	1	15,122	0.01%
2021/11/22	0	0.00	3	160.17	159.50	-3	15,438	-0.02%
2021/11/19	4	160.50	4	157.50	156.00	0	15,753	0.00%
2021/11/17	1	155.50	0	0.00	154.50	1	16,082	0.01%
2021/11/09	2	156.75	1	156.00	155.50	1	16,820	0.01%
2021/11/05	1	147.00	1	145.00	144.50	0	17,155	0.00%
2021/11/03	0	0.00	1	155.00	151.50	-1	17,469	-0.01%
2021/11/02	4	157.50	6	156.67	158.00	-2	17,754	-0.01%
2021/11/01	1	148.00	1	149.00	148.50	0	17,649	0.00%
2021/10/26	0	0.00	1	145.00	143.50	-1	17,224	-0.01%
2021/10/25	3	139.67	1	140.50	141.00	2	17,090	0.01%
2021/10/21	0	0.00	5	145.70	143.00	-5	16,896	-0.03%
2021/10/20	2	145.75	2	148.00	146.50	0	16,829	0.00%
2021/10/19	3	145.00	1	145.50	145.50	2	16,704	0.01%
2021/10/18	0	0.00	3	140.00	140.50	-3	16,617	-0.02%
2021/10/15	3	145.33	3	145.83	144.00	0	16,585	0.00%
2021/10/14	2	141.00	1.6	140.86	140.50	0.4	16,358	0.00%
2021/10/13	6	139.08	2	141.50	138.00	4	16,360	0.02%
2021/10/12	1	142.00	0	0.00	141.00	1	16,162	0.01%
2021/10/08	3	148.33	3	147.67	147.00	0	16,055	0.00%
2021/10/06	0	0.00	3	149.50	149.00	-3	15,732	-0.02%
2021/10/05	2	145.75	1	140.00	145.50	1	15,557	0.01%
2021/10/04	0	0.00	1	146.00	144.00	-1	15,271	-0.01%
2021/10/01	1	148.00	0	0.00	149.00	1	15,191	0.01%
2021/09/29	1	146.50	0	0.00	144.50	1	14,878	0.01%
2021/09/27	0	0.00	1	157.00	154.50	-1	14,562	-0.01%
2021/09/24	2	154.50	2	154.00	157.50	0	14,499	0.00%
2021/09/23	0.1	158.00	0	152.00	152.00	0	14,371	0.00%
2021/09/22	1	153.00	0	0.00	154.00	1	14,150	0.01%
2021/09/17	1	159.00	0	0.00	162.00	1	13,947	0.01%
2021/09/16	2	160.00	0	0.00	157.00	2	13,727	0.01%
2021/09/15	0	0.00	1	160.00	158.50	-1	13,534	-0.01%
2021/09/14	14	163.86	14	160.82	160.00	0	13,350	0.00%
2021/09/13	1	168.50	0	0.00	162.00	1	13,011	0.01%
2021/09/10	6	171.00	8	172.00	173.50	-2	12,479	-0.02%
2021/09/09	3	160.00	3	162.33	164.00	0	11,860	0.00%
2021/09/08	3	161.82	3	157.33	158.00	0	11,556	0.00%
2021/09/07	7	166.79	7	168.42	171.50	0	11,313	0.00%
2021/09/06	7	165.29	6	169.00	165.00	1	10,853	0.01%
2021/09/03	1	153.00	5	158.70	158.50	-4	10,229	-0.04%
2021/09/02	2	154.00	1.1	158.22	153.00	0.9	9,846	0.01%
2021/08/31	0	145.50	0	0.00	148.00	0	9,384	0.00%
2021/08/30	0	0.00	1	149.00	149.00	-1	9,304	-0.01%
2021/08/27	3	148.00	4	148.63	148.50	-1	9,135	-0.01%
2021/08/26	2.1	149.00	2	145.00	144.00	0.1	8,977	0.00%
2021/08/25	4	147.75	3	147.33	145.50	1	8,809	0.01%
2021/08/23	1	140.50	2	137.50	138.50	-1	8,223	-0.01%
2021/08/19	0	0.00	1	137.50	136.00	-1	8,033	-0.01%
2021/08/18	1	134.00	0	0.00	137.00	1	7,956	0.01%
2021/08/13	2	140.02	2	142.00	141.50	0	7,476	0.00%
2021/08/12	3	148.33	3	147.36	145.00	0	7,264	0.00%
2021/08/11	3	146.67	2	147.00	144.00	1	6,871	0.01%
2021/08/10	9	153.59	10	151.65	146.50	-1	6,610	-0.01%
2021/08/09	2	143.00	1	143.00	143.00	1	6,104	0.02%
2021/08/06	5	147.70	7	148.27	143.00	-2	6,073	-0.03%
2021/08/05	9	144.15	8	138.06	146.50	1	5,508	0.02%
2021/08/04	5	133.50	0	0.00	133.50	5	4,873	0.10%
2021/08/03	0	0.00	1	121.50	121.50	-1	4,888	-0.02%
2021/07/21	0	0.00	2	116.00	116.50	-2	5,530	-0.04%
2021/07/19	1	111.00	0	0.00	113.00	1	5,590	0.02%
2021/06/16	0	0.00	1	124.00	121.50	-1	6,721	-0.01%
2021/06/15	0	0.00	1	123.50	124.00	-1	6,686	-0.01%
2021/05/28	2	118.00	2	117.00	117.00	0	8,124	0.00%
2021/05/27	0	0.00	1	115.00	116.50	-1	8,110	-0.01%
2021/05/25	0	0.00	2	111.50	112.50	-2	8,145	-0.02%
2021/05/21	0	0.00	1	108.00	109.00	-1	8,204	-0.01%
2021/05/20	1	106.50	1	108.50	105.50	0	8,217	0.00%
2021/05/13	0	0.00	1	103.00	110.00	-1	8,342	-0.01%
2021/05/11	2	111.50	0	0.00	109.50	2	8,481	0.02%
2021/05/05	1	111.00	0	0.00	110.50	1	8,498	0.01%
2021/05/04	1	112.00	0	0.00	116.00	1	8,429	0.01%
2021/05/03	1	115.00	0	0.00	115.00	1	8,682	0.01%
2021/04/28	1	119.50	1	120.00	120.00	0	8,781	0.00%
2021/04/22	0	0.00	1	114.00	113.50	-1	9,041	-0.01%
2021/04/20	0	0.00	4	115.00	115.00	-4	9,224	-0.04%
2021/04/19	1	116.00	0	0.00	116.00	1	9,243	0.01%
2021/04/12	0	0.00	1	115.50	116.00	-1	9,214	-0.01%
2021/04/08	0	0.00	1	112.00	112.50	-1	8,994	-0.01%
2021/04/07	2	110.25	0	0.00	111.00	2	8,990	0.02%
2021/03/26	1	107.50	0	0.00	107.00	1	8,690	0.01%
2021/03/25	1	104.00	1	106.00	106.00	0	8,666	0.00%
2021/03/22	0	0.00	1	109.50	109.50	-1	8,623	-0.01%
2021/03/18	1	108.50	1	109.50	109.00	0	8,613	0.00%
2021/03/17	1	107.00	4	109.75	106.00	-3	8,614	-0.03%
2021/03/16	3	107.50	0	0.00	108.50	3	8,584	0.03%
2021/03/15	1	107.00	0	0.00	106.00	1	8,767	0.01%
2021/03/05	1	106.00	0	0.00	106.00	1	8,532	0.01%
2021/03/04	0	0.00	2	109.00	108.50	-2	8,465	-0.02%
2021/03/03	3	111.67	0	0.00	112.50	3	8,319	0.04%
2021/02/26	2	116.00	0	0.00	116.00	2	8,162	0.02%
2021/02/24	1	123.00	0	0.00	122.00	1	8,444	0.01%
2021/02/23	0	0.00	2	123.00	122.00	-2	8,511	-0.02%
2021/02/19	0	0.00	1	122.50	124.50	-1	8,413	-0.01%
2021/02/18	0	0.00	2	123.25	123.50	-2	8,373	-0.02%
2021/02/05	0	0.00	1	128.00	126.00	-1	8,186	-0.01%
2021/02/04	1	127.50	0	0.00	126.50	1	8,143	0.01%
2021/02/03	0	0.00	2	126.25	127.00	-2	8,047	-0.02%
2021/02/01	1	115.00	0	0.00	115.00	1	7,775	0.01%
2021/01/29	1	114.50	0	0.00	112.00	1	7,766	0.01%
2021/01/28	1	117.00	1	120.50	117.00	0	7,864	0.00%
2021/01/27	1	125.00	0	0.00	122.50	1	7,762	0.01%
2021/01/26	0	0.00	3	126.00	123.00	-3	7,665	-0.04%
2021/01/25	5	127.00	1	128.50	129.50	4	7,524	0.05%
2021/01/22	3	122.17	2	123.50	123.00	1	7,177	0.01%
2021/01/21	0	0.00	2	122.25	120.00	-2	7,023	-0.03%
2021/01/19	1	118.00	1	119.00	118.50	0	6,791	0.00%
2021/01/15	2	118.75	5	117.50	117.50	-3	6,677	-0.04%
2021/01/14	1	121.00	2	120.00	122.00	-1	6,525	-0.02%
2021/01/13	4	121.38	0	0.00	124.00	4	6,448	0.06%
2021/01/12	1	116.50	1	117.00	117.00	0	6,247	0.00%
2021/01/11	1	118.00	0	0.00	118.00	1	6,198	0.02%
2021/01/06	3	112.50	0	0.00	113.00	3	6,036	0.05%
2020/12/29	0	0.00	3	116.67	114.00	-3	6,249	-0.05%
2020/12/28	3	115.50	0	0.00	118.00	3	6,298	0.05%
2020/12/24	0.2	114.50	0	0.00	114.50	0.2	6,624	0.00%
2020/12/23	0	114.50	0	0.00	114.50	0	6,829	0.00%
2020/12/22	0.3	114.00	0	0.00	114.50	0.3	6,881	0.00%
2020/12/17	0	0.00	2	117.00	115.00	-2	6,863	-0.03%
2020/12/16	1	115.00	0	0.00	112.50	1	6,773	0.01%
2020/12/15	1	111.50	0	0.00	112.50	1	6,713	0.01%
2020/12/14	2	114.75	1	113.50	116.00	1	6,632	0.02%
2020/12/11	0	0.00	1	114.00	116.00	-1	6,635	-0.02%
2020/12/10	6	118.42	3	119.50	117.50	3	6,563	0.05%
2020/12/09	4	124.38	4	126.25	123.50	0	6,475	0.00%
2020/12/07	1	112.50	2	112.00	114.50	-1	5,911	-0.02%
2020/12/01	0	0.00	1	105.50	107.00	-1	5,917	-0.02%
2020/11/26	1	105.00	1	104.50	105.00	0	5,935	0.00%
2020/11/23	1	110.50	0	0.00	108.00	1	5,890	0.02%
2020/11/20	0	0.00	1	103.00	105.00	-1	5,579	-0.02%
2020/11/17	1	99.10	0	0.00	99.00	1	5,692	0.02%
2020/11/09	20	102.25	20	101.50	103.00	0	5,794	0.00%
2020/11/05	0.5	99.40	0	0.00	100.00	0.5	5,873	0.01%
2020/10/29	0	0.00	1	93.50	94.20	-1	6,545	-0.02%
2020/10/23	1	95.10	0	0.00	95.40	1	6,931	0.01%
2020/10/20	0	0.00	1	98.20	98.50	-1	8,046	-0.01%
2020/10/15	2	99.40	2	98.70	98.50	0	8,772	0.00%
2020/10/13	1	99.40	0	0.00	98.50	1	8,855	0.01%
2020/10/12	0	0.00	3	98.80	99.00	-3	8,854	-0.03%
2020/10/07	0	0.00	2	96.80	96.50	-2	8,698	-0.02%
2020/10/05	3	95.67	1	95.70	95.30	2	8,729	0.02%
2020/09/28	12	94.47	12	97.15	97.80	0	8,607	0.00%
2020/09/18	0	0.00	1	95.00	95.40	-1	8,776	-0.01%
2020/09/16	2	96.60	1	96.50	95.60	1	8,794	0.01%
2020/09/15	0	0.00	1	96.90	96.00	-1	8,783	-0.01%
2020/09/11	1	97.20	1	96.90	97.40	0	8,687	0.00%
2020/08/31	4	93.05	0	0.00	93.50	4	8,317	0.05%
2020/08/20	0	0.00	1	84.30	84.80	-1	7,882	-0.01%
2020/08/14	0	0.00	1	91.50	91.50	-1	7,809	-0.01%
2020/08/12	1	87.70	0	0.00	88.20	1	7,641	0.01%
2020/08/10	0	0.00	1	89.10	87.20	-1	7,603	-0.01%
2020/08/07	1	89.40	0	0.00	89.70	1	7,614	0.01%
2020/08/06	1	92.80	0	0.00	92.10	1	7,480	0.01%
2020/07/28	1	98.80	1	95.30	95.50	0	6,632	0.00%
2020/07/27	2	94.85	0	0.00	93.90	2	6,091	0.03%
2020/07/23	0	0.00	2	93.40	91.30	-2	5,658	-0.04%
2020/07/22	2	89.10	0	0.00	90.70	2	5,280	0.04%
2020/07/13	1	83.30	0	0.00	82.30	1	5,060	0.02%
2020/06/24	0	0.00	1	78.90	78.30	-1	5,290	-0.02%
2020/06/23	1	77.90	0	0.00	77.90	1	5,423	0.02%
2020/06/15	0	0.00	2	76.90	76.00	-2	6,083	-0.03%
2020/06/12	0	0.00	1	76.00	75.70	-1	6,087	-0.02%
2020/06/08	0	0.00	2	75.10	75.80	-2	6,305	-0.03%
2020/06/04	2	73.65	0	0.00	73.60	2	6,361	0.03%
2020/05/26	0	0.00	1	71.70	71.20	-1	6,514	-0.02%
2020/05/25	1	69.20	1	70.60	71.50	0	6,524	0.00%
2020/05/22	1	69.20	3	69.57	69.50	-2	6,581	-0.03%
2020/05/21	1	69.00	1	69.80	69.90	0	6,735	0.00%
2020/05/14	5	74.16	5	73.80	71.70	0	6,681	0.00%
2020/05/13	0	0.00	2	71.65	72.80	-2	6,547	-0.03%
2020/05/12	0	0.00	3	70.47	70.80	-3	6,516	-0.05%
2020/05/11	1	70.40	0	0.00	70.20	1	6,516	0.02%
2020/05/08	1	71.70	1	71.00	70.40	0	6,544	0.00%
2020/05/05	1	69.70	1	69.40	69.30	0	6,624	0.00%
2020/05/04	2	68.50	2	69.80	69.50	0	6,636	0.00%
2020/04/30	2	69.60	2	69.90	69.90	0	6,624	0.00%
2020/04/29	1	68.30	1	67.80	68.60	0	6,573	0.00%
2020/04/28	3	67.63	2	68.00	68.40	1	6,512	0.02%
2020/04/27	1	67.80	0	0.00	67.60	1	6,581	0.02%
2020/04/17	2	69.85	0	0.00	68.20	2	6,683	0.03%
2020/04/15	0	0.00	105	66.29	68.00	-105	6,543	-1.60%	大賣/鉅額交易
2020/04/10	2	62.90	2	63.00	62.90	0	6,302	0.00%
2020/04/09	3	61.70	1	62.30	62.40	2	6,216	0.03%
2020/04/08	1	61.00	1	61.50	61.60	0	6,163	0.00%
2020/04/07	2	60.45	1	61.20	61.20	1	6,065	0.02%
2020/03/31	0	0.00	12	58.92	59.30	-12	6,153	-0.20%
2020/03/30	13	58.45	0	0.00	58.60	13	6,083	0.21%
2020/03/27	0	0.00	1	61.50	60.50	-1	5,973	-0.02%
2020/03/25	1	59.90	0	0.00	59.00	1	5,718	0.02%
2020/03/23	0	0.00	5	56.20	55.00	-5	5,687	-0.09%
2020/03/20	5	58.30	0	0.00	58.90	5	5,750	0.09%
2020/03/19	17	60.34	17	57.60	57.60	0	5,614	0.00%
2020/03/09	0	0.00	1	73.00	72.90	-1	6,726	-0.01%
2020/03/03	0	0.00	3	75.20	75.10	-3	6,861	-0.04%
2020/02/27	0	0.00	5	73.96	74.20	-5	7,119	-0.07%
2020/02/26	0	0.00	0.5	75.00	74.90	-0.5	7,176	-0.01%
2020/02/25	1	73.60	0	0.00	75.30	1	7,200	0.01%
2020/02/24	5	74.52	0.3	74.90	74.00	4.8	7,139	0.07%
2020/02/21	4	77.98	3.3	78.65	78.40	0.8	6,994	0.01%
2020/02/20	0.2	77.70	0	0.00	77.70	0.2	6,922	0.00%
2020/02/19	0.3	78.00	0	0.00	78.00	0.3	6,909	0.00%
2020/02/18	0	0.00	0.5	77.90	77.90	-0.5	6,943	-0.01%
2020/02/13	2	79.00	2	79.40	78.80	0	6,802	0.00%
2020/02/12	4	77.73	3	78.43	78.50	1	6,766	0.01%
2020/02/11	6	77.27	0	0.00	77.00	6	6,714	0.09%
2020/01/14	0	0.00	2	81.60	83.10	-2	6,389	-0.03%
2020/01/13	2	78.00	0	0.00	79.80	2	6,228	0.03%
2020/01/08	0	0.00	1	76.30	76.80	-1	6,204	-0.02%
2020/01/02	0	0.00	1	78.90	78.80	-1	6,067	-0.02%
2019/12/30	1	80.60	0	0.00	80.20	1	6,024	0.02%
2019/12/27	1	80.10	0	0.00	80.00	1	5,985	0.02%
2019/12/05	11	80.74	11	80.86	79.60	0	4,882	0.00%
2019/12/04	15	75.90	15	78.00	76.20	0	4,564	0.00%
2019/11/27	15	71.10	15	72.48	71.10	0	4,140	0.00%
2019/11/25	0	0.00	1	69.00	68.80	-1	3,784	-0.03%
2019/11/21	0	0.00	1	66.70	66.70	-1	3,627	-0.03%
2019/11/19	0	0.00	1	66.60	66.50	-1	3,552	-0.03%
2019/11/15	0	0.00	1	66.40	66.60	-1	3,539	-0.03%
2019/11/13	1	64.30	0	0.00	64.30	1	3,532	0.03%
2019/11/04	0	0.00	2	66.50	67.40	-2	3,522	-0.06%
2019/10/31	0	0.00	2	64.70	65.20	-2	3,503	-0.06%
2019/10/24	0	0.00	6	64.60	64.70	-6	3,664	-0.16%
2019/10/22	1	63.40	0	0.00	63.50	1	3,697	0.03%
2019/10/15	0	0.00	1	62.70	63.50	-1	3,920	-0.03%
2019/10/14	1	62.40	0	0.00	62.60	1	3,937	0.03%
2019/10/07	1	61.60	0	0.00	61.20	1	3,894	0.03%
2019/10/02	1	62.00	0	0.00	62.40	1	3,857	0.03%
2019/10/01	1	62.00	0	0.00	62.00	1	3,890	0.03%
2019/09/27	15	64.11	6	64.92	62.70	9	3,858	0.23%
2019/09/18	0	0.00	2	67.70	68.60	-2	4,064	-0.05%
2019/09/05	0	0.00	1	65.10	64.90	-1	3,870	-0.03%
2019/08/30	0	0.00	1	63.70	64.00	-1	3,876	-0.03%
2019/08/29	1	62.40	0	0.00	62.70	1	3,871	0.03%
2019/08/28	0	0.00	1	63.50	63.40	-1	3,887	-0.03%
2019/08/22	0	0.00	6	62.02	61.90	-6	4,064	-0.15%
2019/08/14	1	61.60	0	0.00	61.50	1	4,382	0.02%
2019/08/05	1	62.60	0	0.00	61.90	1	4,559	0.02%
2019/08/02	0	0.00	1	63.90	64.00	-1	4,565	-0.02%
2019/07/19	0	0.00	1	62.90	62.00	-1	4,718	-0.02%
2019/07/17	1	62.00	0	0.00	61.40	1	4,725	0.02%
2019/07/05	1	60.70	0	0.00	60.30	1	5,037	0.02%
2019/06/12	0	0.00	1	60.40	60.50	-1	5,218	-0.02%
2019/05/31	2	57.50	2	59.50	60.30	0	5,348	0.00%
2019/05/29	1	57.90	0	0.00	57.50	1	5,375	0.02%
2019/05/14	1	63.50	0	0.00	64.00	1	6,218	0.02%
2019/05/02	1	66.10	0	0.00	65.70	1	6,505	0.02%
2019/04/26	1	67.90	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	1	70.00	70.20	-1	6,353	-0.02%
2019/04/23	0	0.00	1	70.10	69.10	-1	6,506	-0.02%
2019/04/19	1	69.60	1	70.80	69.20	0	6,573	0.00%
2019/04/18	0	0.00	2	69.60	69.20	-2	6,541	-0.03%
2019/04/17	1	68.70	0	0.00	68.70	1	6,513	0.02%
2019/04/16	2	68.10	0	0.00	68.00	2	6,516	0.03%
2019/03/26	3	68.17	5	67.80	67.90	-2	6,378	-0.03%
2019/03/08	4	67.53	0	0.00	66.80	4	6,157	0.06%
2019/03/06	2	69.80	0	0.00	70.20	2	6,188	0.03%
2019/03/05	1	70.00	0	0.00	70.20	1	6,260	0.02%
2019/02/26	0	0.00	1	70.00	68.20	-1	6,113	-0.02%
2019/02/14	0	0.00	5	64.78	66.10	-5	5,437	-0.09%
2019/02/13	12	63.32	7	63.51	62.70	5	5,202	0.10%
2019/01/28	0	0.00	2	65.45	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	1	62.80	63.00	-1	4,686	-0.02%
2019/01/22	0	0.00	20	61.15	61.00	-20	4,966	-0.40%
2019/01/18	0	0.00	2	59.60	60.00	-2	5,143	-0.04%
2019/01/16	0	0.00	1	58.90	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	4	57.95	58.00	-4	5,279	-0.08%
2019/01/14	5	56.00	0	0.00	55.70	5	5,131	0.10%
2019/01/11	11	56.85	0	0.00	56.30	11	5,087	0.22%
2019/01/10	1	56.40	0	0.00	56.30	1	5,053	0.02%
2019/01/08	8	57.39	0	0.00	57.50	8	5,007	0.16%
2019/01/07	1	58.50	0	0.00	58.50	1	4,998	0.02%
2019/01/03	1	60.30	0	0.00	59.60	1	5,023	0.02%
2019/01/02	0	0.00	8	61.48	63.00	-8	5,061	-0.16%
2018/12/28	8	59.05	0	0.00	59.50	8	5,037	0.16%
2018/12/25	1	60.60	0	0.00	60.50	1	5,129	0.02%
2018/12/20	0	0.00	2	64.00	62.50	-2	5,219	-0.04%
2018/12/19	2	65.60	0	0.00	64.00	2	5,204	0.04%
2018/12/18	0	0.00	1	64.20	63.70	-1	5,148	-0.02%
2018/12/06	1	61.40	0	0.00	58.10	1	5,453	0.02%
2018/12/05	1	64.80	0	0.00	62.80	1	5,449	0.02%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/29	1	64.50	0	0.00	64.40	1	5,512	0.02%
2018/11/23	5	62.10	5	60.40	60.40	0	5,525	0.00%
2018/11/22	10	61.70	10	61.96	62.10	0	5,587	0.00%
2018/11/21	4	60.65	4	61.28	61.40	0	5,619	0.00%
2018/11/19	3	62.80	3	61.30	60.10	0	5,745	0.00%
2018/11/15	3	60.40	3	61.80	62.30	0	5,751	0.00%
2018/11/12	0	0.00	3	58.80	60.00	-3	5,747	-0.05%
2018/11/09	3	61.40	0	0.00	59.90	3	5,796	0.05%
2018/11/02	0	0.00	1	60.40	60.90	-1	5,955	-0.02%
2018/10/31	0	0.00	2	56.60	57.00	-2	6,033	-0.03%
2018/10/30	2	50.90	4	51.90	52.90	-2	5,892	-0.03%
2018/10/29	2	50.90	5.7	50.84	51.50	-3.7	5,897	-0.06%
2018/10/26	0	0.00	8	51.34	49.90	-8	5,844	-0.14%
2018/10/25	7	50.55	0	0.00	49.50	7	5,769	0.12%
2018/10/24	2	53.55	2	55.20	55.00	0	5,665	0.00%
2018/10/22	1	58.10	0	0.00	58.40	1	5,632	0.02%
2018/10/17	1	57.20	3	59.37	59.80	-2	5,735	-0.03%
2018/10/12	1	55.30	0	0.00	57.30	1	5,717	0.02%
2018/10/09	2	59.65	0	0.00	60.00	2	5,686	0.04%
2018/10/08	2	61.40	0	0.00	61.00	2	5,598	0.04%
2018/10/05	2	62.20	2	62.10	62.80	0	5,535	0.00%
2018/10/04	1	67.40	1	65.90	65.70	0	5,473	0.00%
2018/10/02	1	68.00	0	0.00	68.00	1	5,458	0.02%
2018/10/01	0	0.00	1	68.50	68.10	-1	5,481	-0.02%
2018/09/28	1	67.50	0	0.00	68.00	1	5,512	0.02%
2018/09/27	0	0.00	1	68.00	68.20	-1	5,478	-0.02%
2018/09/21	0	0.00	3	69.13	70.30	-3	5,532	-0.05%
2018/09/14	0	0.00	1	66.10	66.10	-1	5,407	-0.02%
2018/09/13	2	61.90	5	63.40	63.30	-3	5,329	-0.06%
2018/09/12	3	62.10	0	63.00	61.70	3	5,295	0.06%
2018/09/11	1	64.80	0	0.00	64.70	1	5,282	0.02%
2018/09/10	2	64.50	0	0.00	64.70	2	5,271	0.04%
2018/09/06	1	71.40	0	0.00	70.10	1	5,357	0.02%
2018/09/03	1	74.60	0	0.00	73.40	1	5,657	0.02%
2018/08/31	1	74.30	0	0.00	74.50	1	5,622	0.02%
2018/08/28	0	76.00	0	0.00	76.00	0	5,378	0.00%
2018/08/27	0	0.00	6	73.32	74.00	-6	5,327	-0.11%
2018/08/24	4	71.15	0	0.00	70.80	4	5,337	0.07%
2018/08/23	1	73.20	0.1	73.90	73.90	0.9	5,325	0.02%
2018/08/22	1	73.70	0	0.00	74.10	1	5,362	0.02%
2018/08/21	0	0.00	3	74.53	76.20	-3	5,358	-0.06%
2018/08/20	3	74.17	0	0.00	73.00	3	5,379	0.06%
2018/08/17	1	75.60	0	0.00	75.10	1	5,358	0.02%
2018/08/15	0	0.00	1	77.60	74.10	-1	5,321	-0.02%
2018/08/14	1	76.90	1	77.50	76.70	0	5,289	0.00%
2018/08/09	1	80.03	0	0.00	81.50	1	5,075	0.02%
2018/08/08	0	82.60	0	0.00	83.10	0	4,918	0.00%
2018/08/03	0	0.00	3	75.83	77.00	-3	4,591	-0.07%
2018/08/02	3	75.47	2	77.50	73.70	1	4,537	0.02%
2018/08/01	2	76.95	1	79.50	77.60	1	4,507	0.02%
2018/07/31	0	0.00	1	78.00	78.00	-1	4,434	-0.02%
2018/07/30	1	76.80	1	77.70	77.20	0	4,391	0.00%
2018/07/26	1	75.10	0	0.00	76.10	1	4,377	0.02%
2018/07/25	1	76.20	0	0.00	76.50	1	4,318	0.02%
2018/07/24	0	0.00	2	73.10	73.70	-2	4,246	-0.05%
2018/07/23	0	0.00	1	71.90	70.10	-1	4,160	-0.02%
2018/07/09	0	0.00	1	66.80	68.00	-1	3,927	-0.03%
2018/07/05	1	65.50	0	0.00	66.00	1	3,880	0.03%
2018/07/04	0	0.00	2	68.95	69.00	-2	3,883	-0.05%
2018/07/03	2	67.70	0	0.00	69.00	2	3,887	0.05%
2018/07/02	0	0.00	1	69.90	69.80	-1	3,864	-0.03%
2018/06/29	1	68.40	0	0.00	69.80	1	3,866	0.03%
2018/06/28	0	0.00	0.6	68.20	68.20	-0.6	3,921	-0.01%
2018/06/20	1	64.80	1	65.20	66.70	0	4,031	0.00%
2018/06/13	2	68.60	4	70.63	70.40	-2	3,608	-0.06%
2018/06/11	3	69.93	1	71.20	69.70	2	3,296	0.06%
2018/06/08	0	0.00	1	66.50	66.60	-1	3,177	-0.03%
2018/06/04	0	0.00	4	64.50	64.90	-4	3,194	-0.13%
2018/06/01	5	68.04	0	0.00	65.10	5	3,180	0.16%
2018/05/29	3	63.87	3	64.30	66.00	0	3,012	0.00%
2018/05/28	0	0.00	2	64.05	64.80	-2	3,006	-0.07%
2018/05/25	4	63.35	4	64.00	63.70	0	2,996	0.00%
2018/05/24	2	63.45	4	63.75	63.50	-2	3,001	-0.07%
2018/05/10	0	0.00	2	63.10	63.40	-2	3,234	-0.06%
2018/05/02	0	0.00	0	60.50	61.00	0	3,305	0.00%
2018/04/10	2	63.70	0	0.00	64.30	2	3,801	0.05%
2018/04/09	0	0.00	3	63.10	63.50	-3	3,787	-0.08%
2018/04/02	3	65.70	0	0.00	65.10	3	3,775	0.08%
2018/03/31	4	67.25	3	67.90	67.00	1	3,746	0.03%
2018/03/30	5	66.08	7	66.96	66.90	-2	3,619	-0.06%
2018/03/28	1	64.20	0	0.00	64.10	1	3,421	0.03%
2018/03/27	0	0.00	3	64.17	64.70	-3	3,391	-0.09%
2018/03/23	1	63.10	0	0.00	62.00	1	3,321	0.03%
2018/03/19	0	0.00	1	63.80	64.40	-1	3,389	-0.03%
2018/03/16	2	63.45	1	63.90	63.70	1	3,438	0.03%
2018/03/15	1	63.40	1	63.80	63.90	0	3,428	0.00%
2018/03/14	1	63.50	1	63.90	63.70	0	3,455	0.00%
2018/03/09	1	63.50	4	64.00	64.00	-3	3,665	-0.08%
2018/03/08	1	63.40	3	64.07	63.80	-2	3,727	-0.05%
2018/03/06	1	62.50	3	62.40	62.50	-2	3,753	-0.05%
2018/03/02	2	60.00	0	0.00	60.50	2	3,843	0.05%
2018/02/27	5	62.36	0	0.00	61.00	5	3,851	0.13%
2018/02/23	1	62.60	2	63.30	63.70	-1	3,984	-0.03%
2018/02/22	2	62.60	1	63.00	63.00	1	4,199	0.02%
2018/02/21	1	64.10	1	65.00	63.80	0	4,397	0.00%
2018/02/12	1	62.60	1	63.00	62.90	0	4,408	0.00%
2018/02/09	3	61.23	12	61.53	64.10	-9	4,425	-0.20%
2018/02/08	2	61.60	2	62.00	61.60	0	4,361	0.00%
2018/01/25	1	64.80	2	66.60	64.80	-1	4,320	-0.02%
2018/01/17	5	66.70	1	67.80	68.00	4	4,085	0.10%