建準 (2421)-彰銀券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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

建準 (2421)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/05/16	0.1	112.50	0	0.00	113.00	0.1	10,523	0.00%
2024/05/15	0	0.00	120	113.04	112.50	-120	10,805	-1.11%	大賣/鉅額交易
2024/05/13	5	113.30	0	0.00	112.00	5	12,076	0.04%
2024/05/10	5	113.90	0	0.00	114.50	5	12,864	0.04%
2024/05/09	1	119.00	1	117.50	119.50	0	13,255	0.00%
2024/05/07	0	0.00	10	114.00	114.50	-10	14,078	-0.07%
2024/05/06	10	112.00	10	113.00	114.00	0	14,664	0.00%
2024/05/03	0	0.00	2	111.50	111.50	-2	14,980	-0.01%
2024/05/02	10	111.00	11	112.86	112.50	-1	15,317	-0.01%
2024/04/30	11	113.00	0	0.00	112.50	11	15,649	0.07%
2024/04/26	1	117.00	25	115.10	113.00	-24	16,379	-0.15%
2024/04/25	12	112.67	11	112.18	110.50	1	16,446	0.01%
2024/04/24	0	0.00	1	116.00	113.50	-1	16,450	-0.01%
2024/04/23	12	111.50	11	109.95	109.50	1	16,467	0.01%
2024/04/22	12	111.17	10	110.00	109.00	2	16,612	0.01%
2024/04/19	3	112.83	0	0.00	112.00	3	16,680	0.02%
2024/04/16	10	115.50	10	115.00	115.50	0	16,969	0.00%
2024/04/15	0	0.00	10	120.00	120.50	-10	17,056	-0.06%
2024/04/12	14	123.07	10	124.00	123.00	4	17,061	0.02%
2024/04/11	16	122.81	0	0.00	122.50	16	17,176	0.09%
2024/04/09	3	129.67	0	0.00	128.00	3	17,307	0.02%
2024/04/08	1	131.50	4	132.75	132.50	-3	17,458	-0.02%
2024/04/02	4	130.25	0	0.00	128.50	4	17,602	0.02%
2024/04/01	1	130.00	3	133.00	134.00	-2	17,668	-0.01%
2024/03/29	8	136.06	9	137.61	131.00	-1	17,620	-0.01%
2024/03/28	1	132.00	3	132.67	131.50	-2	17,305	-0.01%
2024/03/27	0	0.00	32	130.75	132.00	-32	17,599	-0.18%
2024/03/26	2	128.00	11	127.82	129.00	-9	17,322	-0.05%
2024/03/25	0	0.00	1	125.50	125.50	-1	16,892	-0.01%
2024/03/22	10	120.00	15	121.33	120.50	-5	16,746	-0.03%
2024/03/21	21	120.71	21	119.29	120.00	0	16,697	0.00%
2024/03/20	26	123.15	27	119.76	119.00	-1	16,679	-0.01%
2024/03/19	0	0.00	5	120.00	122.00	-5	16,634	-0.03%
2024/03/18	28	117.54	33	119.38	123.00	-5	16,533	-0.03%
2024/03/15	31	117.50	30	118.33	117.50	1	16,458	0.01%
2024/03/14	22	118.16	40	118.00	118.00	-18	16,399	-0.11%
2024/03/13	43	123.19	20	118.75	118.50	23	16,296	0.14%
2024/03/12	22	123.36	21	125.48	126.00	1	16,042	0.01%
2024/03/11	20	122.00	21	122.83	123.50	-1	16,071	-0.01%
2024/03/08	30	125.67	12	123.50	123.00	18	16,014	0.11%
2024/03/07	11	127.64	0	0.00	125.00	11	15,879	0.07%
2024/03/06	14	131.07	22	133.61	133.50	-8	15,534	-0.05%
2024/03/05	3	130.83	4	131.00	131.00	-1	15,236	-0.01%
2024/03/04	2	128.50	0	0.00	127.00	2	15,135	0.01%
2024/03/01	3	129.83	2	129.50	131.00	1	14,965	0.01%
2024/02/29	1	123.00	10	127.00	127.00	-9	14,759	-0.06%
2024/02/27	14	126.07	11	124.45	124.50	3	14,539	0.02%
2024/02/26	31	125.00	30	126.83	127.50	1	14,411	0.01%
2024/02/23	16	131.28	1	128.00	125.00	15	14,288	0.10%
2024/02/22	14	133.82	10	133.00	132.50	4	13,948	0.03%
2024/02/21	11	131.64	21	132.29	132.00	-10	13,715	-0.07%
2024/02/20	19	132.18	1	133.50	134.00	18	13,634	0.13%
2024/02/19	5	135.50	3	135.50	134.50	2	13,535	0.01%
2024/02/16	25	136.30	14	137.07	136.00	11	13,404	0.08%
2024/02/15	1	138.50	8	138.38	138.00	-7	13,144	-0.05%
2024/02/05	29	137.03	17	136.50	132.50	12	12,740	0.09%
2024/02/02	13	131.27	25	130.62	134.50	-12	12,054	-0.10%
2024/02/01	2	122.75	4	122.13	122.50	-2	11,430	-0.02%
2024/01/31	11	116.55	6	116.50	116.50	5	11,199	0.04%
2024/01/30	17	119.97	8	119.38	118.00	9	11,261	0.08%
2024/01/29	28	114.59	33.1	114.89	117.00	-5.1	10,883	-0.05%
2024/01/26	1	109.00	10	110.00	109.00	-9	10,329	-0.09%
2024/01/25	12	109.67	11	110.18	109.00	1	10,066	0.01%
2024/01/24	3.1	112.66	2	112.00	111.50	1.1	9,756	0.01%
2024/01/23	1	109.00	2	109.00	111.50	-1	9,444	-0.01%
2024/01/22	3	105.50	6	105.00	107.50	-3	8,967	-0.03%
2024/01/19	1	99.20	11	100.05	100.50	-10	8,676	-0.12%
2024/01/18	1.2	96.91	0	0.00	95.60	1.2	8,518	0.01%
2024/01/17	4.2	97.79	0	0.00	97.70	4.2	8,490	0.05%
2024/01/16	1	99.70	0	0.00	99.40	1	8,459	0.01%
2024/01/15	3.1	101.53	2	101.50	101.50	1.1	8,322	0.01%
2024/01/12	1	102.50	1	103.50	102.50	0	8,275	0.00%
2024/01/11	1	102.00	0	0.00	101.50	1	8,245	0.01%
2024/01/09	1	98.70	2	98.60	97.50	-1	8,176	-0.01%
2024/01/08	0	0.00	1	98.30	98.10	-1	8,102	-0.01%
2024/01/05	4	98.98	1	98.50	98.70	3	8,110	0.04%
2024/01/04	7	101.79	1	100.50	101.00	6	8,137	0.07%
2024/01/03	10	105.50	7	106.50	104.50	3	8,332	0.04%
2024/01/02	2	109.25	10	110.00	109.00	-8	8,274	-0.10%
2023/12/29	18	108.14	16	107.56	107.50	2	8,143	0.02%
2023/12/28	3	106.67	7	106.50	105.50	-4	8,057	-0.05%
2023/12/27	6	104.92	0	0.00	108.00	6	8,127	0.07%
2023/12/26	23	105.65	1	106.00	106.00	22	8,206	0.27%
2023/12/25	18	108.61	5	105.50	105.00	13	8,301	0.16%
2023/12/22	0	0.00	9	106.00	106.00	-9	7,963	-0.11%
2023/12/21	0	0.00	11	95.72	96.50	-11	7,744	-0.14%
2023/12/20	1	95.00	1	95.00	94.70	0	7,812	0.00%
2023/12/19	1	92.40	1	93.50	93.60	0	7,904	0.00%
2023/12/18	1	93.90	1	94.90	93.60	0	7,947	0.00%
2023/12/15	4	95.30	1	96.00	93.80	3	8,032	0.04%
2023/12/14	0	0.00	1	94.80	95.10	-1	8,186	-0.01%
2023/12/13	1	93.80	1	95.50	94.10	0	8,232	0.00%
2023/12/12	1	93.50	0	0.00	93.50	1	8,288	0.01%
2023/12/08	1	95.60	11	95.48	95.30	-10	8,450	-0.12%
2023/12/07	1	94.70	1	94.50	94.70	0	8,538	0.00%
2023/12/06	3	96.97	2	98.20	95.40	1	8,671	0.01%
2023/12/05	10	94.10	14	96.47	96.20	-4	8,706	-0.05%
2023/12/04	18	96.56	3	97.40	94.00	15	8,737	0.17%
2023/12/01	12	98.18	11	98.73	99.00	1	8,752	0.01%
2023/11/29	0	0.00	10	99.70	99.60	-10	8,945	-0.11%
2023/11/28	4	95.93	8	97.95	98.50	-4	9,067	-0.04%
2023/11/27	5	94.88	5	93.80	93.60	0	9,242	0.00%
2023/11/22	12	101.10	15	99.57	99.10	-3	10,020	-0.03%
2023/11/21	17	101.76	6	101.42	101.50	11	10,285	0.11%
2023/11/20	2	99.95	2	101.00	102.00	0	10,949	0.00%
2023/11/17	0	0.00	1	99.30	100.00	-1	11,177	-0.01%
2023/11/16	3	100.17	7.3	101.02	101.00	-4.3	11,857	-0.04%
2023/11/15	2.3	98.96	1	99.30	98.80	1.3	12,273	0.01%
2023/11/13	0	0.00	1	97.40	97.90	-1	13,796	-0.01%
2023/11/10	8	95.73	2	97.35	95.20	6	14,333	0.04%
2023/11/09	5	99.24	5	98.44	99.60	0	14,575	0.00%
2023/11/08	13	98.74	20	98.66	98.90	-7	14,633	-0.05%
2023/11/07	18	97.24	6	97.52	97.50	12	14,402	0.08%
2023/11/06	2	96.15	2	96.95	99.70	0	14,182	0.00%
2023/11/03	6	91.83	0	0.00	90.80	6	13,849	0.04%
2023/11/02	0	0.00	2	93.30	93.00	-2	13,830	-0.01%
2023/11/01	1	87.80	1	88.80	89.50	0	13,856	0.00%
2023/10/31	1	89.00	5	87.00	87.00	-4	13,888	-0.03%
2023/10/30	0	0.00	1	91.50	90.40	-1	13,898	-0.01%
2023/10/27	7	90.37	2	90.50	90.10	5	13,997	0.04%
2023/10/26	11	90.63	10	90.60	89.40	1	14,060	0.01%
2023/10/25	1	93.30	0	0.00	93.10	1	14,076	0.01%
2023/10/24	1	92.30	2	93.40	94.50	-1	14,810	-0.01%
2023/10/23	24	93.15	21	92.77	92.20	3	15,327	0.02%
2023/10/20	1	91.50	1	92.00	92.50	0	15,897	0.00%
2023/10/19	20	93.30	20	93.25	93.80	0	16,900	0.00%
2023/10/18	11	95.95	15	97.27	95.00	-4	17,819	-0.02%
2023/10/17	23	100.34	10	101.50	99.90	13	17,877	0.07%
2023/10/16	16	102.50	10	104.50	103.00	6	18,907	0.03%
2023/10/13	5	107.00	5	105.00	106.00	0	19,585	0.00%
2023/10/12	0	0.00	1	108.00	108.50	-1	20,038	0.00%
2023/10/11	4	105.25	1	110.50	105.00	3	20,439	0.01%
2023/10/06	4	117.50	1.1	117.88	116.50	2.9	20,700	0.01%
2023/10/05	1.1	117.25	1	117.00	118.50	0.1	20,878	0.00%
2023/10/04	12	116.50	13	117.08	117.00	-1	20,883	0.00%
2023/10/03	22	122.91	20	119.25	119.50	2	20,916	0.01%
2023/10/02	3	121.67	5	121.40	122.00	-2	20,971	-0.01%
2023/09/28	4	116.25	1	116.00	116.50	3	20,867	0.01%
2023/09/27	2	110.50	2	112.50	115.00	0	20,852	0.00%
2023/09/26	3	114.17	4	112.25	111.00	-1	21,236	0.00%
2023/09/25	0	0.00	2	110.25	109.50	-2	21,345	-0.01%
2023/09/22	3	108.67	2	107.25	109.50	1	21,354	0.00%
2023/09/21	1	104.50	1	106.00	106.50	0	21,289	0.00%
2023/09/20	0	0.00	1	107.00	107.50	-1	21,308	0.00%
2023/09/19	0	0.00	6	106.33	107.00	-6	21,372	-0.03%
2023/09/18	5	111.40	0	0.00	110.50	5	21,265	0.02%
2023/09/15	1	116.00	0	0.00	115.50	1	21,287	0.00%
2023/09/14	0	0.00	1	116.00	115.50	-1	21,379	0.00%
2023/09/13	2	112.50	1	111.00	112.50	1	21,744	0.00%
2023/09/11	2	116.25	8	116.38	115.50	-6	22,143	-0.03%
2023/09/08	2	121.00	2	122.25	120.50	0	22,151	0.00%
2023/09/07	3	125.17	1	126.00	124.50	2	22,155	0.01%
2023/09/06	8	127.00	2	128.00	127.00	6	22,432	0.03%
2023/09/05	2	125.00	259.2	124.83	126.50	-257.2	22,712	-1.13%	大賣/鉅額交易
2023/09/04	4	127.75	0	0.00	128.00	4	22,644	0.02%
2023/09/01	7.2	131.88	2	130.50	128.50	5.2	22,782	0.02%
2023/08/31	7	131.50	2	133.00	136.00	5	22,757	0.02%
2023/08/30	13	132.85	1	136.50	132.00	12	22,673	0.05%
2023/08/29	3	132.34	1	136.00	132.00	2	22,883	0.01%
2023/08/28	6	141.42	15	135.33	132.50	-9	22,896	-0.04%
2023/08/25	11	141.36	8	144.38	141.00	3	22,831	0.01%
2023/08/24	11	150.32	11.1	153.06	144.50	-0.1	22,784	0.00%
2023/08/23	1.1	148.45	1	145.00	145.00	0.1	22,838	0.00%
2023/08/22	13	151.88	2	150.00	145.50	11	23,738	0.05%
2023/08/21	2	144.75	3	145.17	151.00	-1	23,305	0.00%
2023/08/18	5	146.70	3	146.17	137.50	2	22,972	0.01%
2023/08/17	11	146.86	9	146.94	147.50	2	22,528	0.01%
2023/08/16	5	134.80	6	136.83	143.50	-1	21,786	0.00%
2023/08/15	6	130.92	4	129.88	130.50	2	21,880	0.01%
2023/08/11	3	127.33	3	127.50	130.00	0	21,742	0.00%
2023/08/10	5	127.20	0	0.00	123.50	5	21,931	0.02%
2023/08/08	6	136.67	1	135.00	136.00	5	22,187	0.02%
2023/08/07	3	135.17	3	135.00	139.00	0	22,401	0.00%
2023/08/04	2	123.75	2.1	126.71	128.50	-0.1	22,641	0.00%
2023/08/01	0	0.00	1	120.50	130.00	-1	24,394	0.00%
2023/07/31	1	145.50	3.1	140.03	132.00	-2.1	24,482	-0.01%
2023/07/28	1	143.50	0	0.00	144.50	1	24,568	0.00%
2023/07/27	6.1	149.99	4	147.88	145.00	2.1	24,523	0.01%
2023/07/26	4	143.13	3	143.17	141.00	1	23,764	0.00%
2023/07/25	1	148.50	6	145.67	139.00	-5	23,183	-0.02%
2023/07/24	6	145.42	3.6	144.79	143.50	2.4	22,575	0.01%
2023/07/21	6	130.83	1.4	135.65	137.50	4.6	21,528	0.02%
2023/07/20	0	0.00	3	125.00	125.00	-3	20,557	-0.01%
2023/07/19	5	113.00	46	114.23	114.00	-41	20,318	-0.20%
2023/07/18	4	105.75	23	108.02	112.50	-19	19,201	-0.10%
2023/07/17	6	98.12	5	99.06	102.50	1	18,442	0.01%
2023/07/14	57	99.92	15	100.19	101.00	42	17,939	0.23%
2023/07/13	7	98.93	9	97.21	96.30	-2	17,454	-0.01%
2023/07/12	6	94.18	5	93.92	93.80	1	17,025	0.01%
2023/07/11	0	0.00	6	91.08	90.70	-6	16,783	-0.04%
2023/07/10	3	90.70	6	90.45	90.10	-3	16,667	-0.02%
2023/07/07	0	0.00	7	97.37	92.80	-7	16,520	-0.04%
2023/07/06	12	99.57	2	96.35	96.70	10	16,301	0.06%
2023/07/05	5	102.90	2	101.75	102.00	3	16,095	0.02%
2023/07/04	9	105.00	0	0.00	108.00	9	15,884	0.06%
2023/07/03	1	99.40	4	99.83	102.00	-3	15,347	-0.02%
2023/06/29	0	0.00	1	91.30	91.40	-1	14,811	-0.01%
2023/06/28	1	88.80	2	89.60	89.30	-1	14,780	-0.01%
2023/06/27	0	0.00	5	87.36	87.00	-5	14,780	-0.03%
2023/06/26	0	0.00	5	89.20	89.80	-5	14,745	-0.03%
2023/06/21	0	0.00	1	91.70	92.10	-1	14,717	-0.01%
2023/06/19	4	92.40	3	93.60	90.20	1	14,599	0.01%
2023/06/16	1	92.50	9	92.47	92.00	-8	14,162	-0.06%
2023/06/15	13	92.86	2	91.25	90.10	11	13,900	0.08%
2023/06/14	2	91.45	1	93.00	92.70	1	13,578	0.01%
2023/06/12	4	85.33	4	85.10	85.10	0	13,270	0.00%
2023/06/09	0	0.00	3	91.00	91.20	-3	12,936	-0.02%
2023/06/08	3	90.00	0	0.00	88.40	3	12,556	0.02%
2023/06/07	0	0.00	4	89.95	89.80	-4	12,450	-0.03%
2023/06/06	0	0.00	1	88.10	87.60	-1	12,210	-0.01%
2023/06/05	0	0.00	4	87.00	87.90	-4	12,078	-0.03%
2023/06/01	3	87.83	1	87.60	88.20	2	11,438	0.02%
2023/05/30	1	87.90	5	88.90	87.90	-4	10,847	-0.04%
2023/05/29	20	88.30	12.1	87.90	89.00	7.9	10,580	0.07%
2023/05/26	16.1	85.48	8	85.08	84.50	8.1	9,771	0.08%
2023/05/25	7	79.31	36	79.46	81.50	-29	8,547	-0.34%
2023/05/24	1	71.50	0	0.00	74.10	1	8,237	0.01%
2023/05/23	3	73.03	15	72.76	72.00	-12	8,023	-0.15%
2023/05/22	32	71.88	1	72.70	72.30	31	7,791	0.40%
2023/05/19	14	71.68	13	71.63	71.70	1	7,502	0.01%
2023/05/17	6	66.05	3	66.43	66.30	3	6,480	0.05%
2023/05/16	9	65.20	0	0.00	64.80	9	6,224	0.14%
2023/05/15	5	64.52	0	0.00	65.50	5	5,967	0.08%
2023/05/11	4	66.33	3	67.17	65.00	1	5,603	0.02%
2023/05/10	12	67.72	5	67.78	68.20	7	5,334	0.13%
2023/05/09	4	67.58	9	67.83	67.60	-5	4,964	-0.10%
2023/05/08	11	64.56	8	65.14	66.00	3	4,214	0.07%
2023/05/05	3	59.30	6	61.60	61.60	-3	3,060	-0.10%
2023/04/19	1	54.00	0	0.00	53.70	1	2,460	0.04%
2023/04/18	1	54.70	0	0.00	55.00	1	2,436	0.04%
2023/03/28	1	51.70	0	0.00	51.80	1	1,782	0.06%
2023/03/09	0	0.00	1	45.20	45.05	-1	1,548	-0.06%
2023/02/23	0.1	42.40	0	0.00	42.85	0.1	1,576	0.01%
2023/01/03	0	0.00	1	41.90	42.95	-1	2,417	-0.04%
2022/12/29	0	0.00	1	42.70	42.95	-1	2,441	-0.04%
2022/12/21	1	45.80	0	0.00	45.80	1	2,399	0.04%
2022/12/15	0	0.00	1	46.75	46.90	-1	2,336	-0.04%
2022/11/24	0	0.00	1	46.50	45.40	-1	1,592	-0.06%
2022/11/16	1	45.60	0	0.00	45.55	1	1,485	0.07%
2022/11/11	2	45.30	0	0.00	44.25	2	1,424	0.14%
2022/11/04	1	43.35	0	0.00	43.55	1	1,161	0.09%
2022/10/27	0	0.00	1	41.50	42.15	-1	1,254	-0.08%
2022/10/24	1	41.90	1	41.70	41.70	0	1,405	0.00%
2022/08/16	0	0.00	3	43.55	43.50	-3	1,416	-0.21%
2022/08/01	0	0.00	0.7	41.15	40.75	-0.7	1,048	-0.07%
2022/07/27	1	38.60	1	38.40	38.50	0	907	0.00%
2022/07/22	0	0.00	2	38.15	38.65	-2	871	-0.23%
2022/07/21	0	0.00	1	36.90	37.70	-1	839	-0.12%
2022/07/20	2	37.95	1	37.60	37.40	1	816	0.12%
2022/07/13	0	0.00	1	33.00	32.95	-1	711	-0.14%
2022/07/08	1	33.15	0	0.00	33.30	1	668	0.15%
2022/07/06	1	31.00	0	0.00	30.55	1	635	0.16%
2022/06/16	0	0.00	1	38.30	37.40	-1	594	-0.17%
2022/06/10	2	38.80	2	38.75	38.85	0	653	0.00%
2022/06/01	2	38.60	2	38.50	38.25	0	743	0.00%
2022/05/06	1	36.00	0	0.00	36.70	1	1,698	0.06%
2022/04/15	2	38.75	0	0.00	38.60	2	3,158	0.06%
2022/04/13	0	0.00	3	38.90	39.20	-3	3,175	-0.09%
2022/03/08	1	42.95	0	0.00	42.25	1	3,734	0.03%
2022/02/25	1	45.50	0	0.00	45.15	1	4,259	0.02%
2022/02/22	2	45.15	0	0.00	45.20	2	4,542	0.04%
2022/02/18	0	0.00	10	47.71	48.45	-10	4,363	-0.23%
2022/02/07	0	0.00	1	44.80	45.25	-1	3,761	-0.03%
2022/01/25	1	42.00	0	0.00	41.80	1	3,663	0.03%
2022/01/21	1	45.80	0	0.00	44.65	1	3,453	0.03%
2022/01/20	1	45.80	1	48.10	48.10	0	3,180	0.00%
2021/12/28	0	0.00	1	45.50	46.15	-1	2,072	-0.05%
2021/11/26	0	0.00	1	43.00	43.20	-1	1,356	-0.07%
2021/11/24	2	46.33	1	46.65	45.55	1	1,162	0.09%
2021/11/22	0	0.00	2	44.40	44.50	-2	822	-0.24%
2021/08/09	1	39.50	0	0.00	39.35	1	1,069	0.09%
2021/07/23	0	0.00	1	45.15	44.85	-1	1,454	-0.07%
2021/07/20	1	46.50	0	0.00	46.50	1	1,502	0.07%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/06/03	1	45.20	0	0.00	45.00	1	2,158	0.05%
2021/05/24	1	42.20	0	0.00	42.65	1	2,505	0.04%
2021/05/12	1	39.40	0	0.00	40.05	1	2,810	0.04%
2021/05/11	1	43.85	0	0.00	43.75	1	2,768	0.04%
2021/05/04	1	49.30	0	0.00	49.30	1	2,745	0.04%
2021/05/03	1	52.00	1	52.30	51.70	0	2,763	0.00%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/22	0	0.00	2	51.90	52.30	-2	2,713	-0.07%
2021/03/18	0	0.00	1	52.60	52.70	-1	2,684	-0.04%
2021/03/15	0	0.00	1	52.10	52.10	-1	2,730	-0.04%
2021/03/12	2	51.95	0	0.00	51.90	2	2,729	0.07%
2021/02/22	1	56.90	0	0.00	57.30	1	2,772	0.04%
2021/02/18	0	0.00	1	54.20	54.20	-1	2,649	-0.04%
2021/02/17	1	55.00	0	0.00	54.50	1	2,654	0.04%
2021/02/03	0	0.00	1	53.80	53.00	-1	2,633	-0.04%
2021/01/29	1	52.90	0	0.00	52.30	1	2,704	0.04%
2021/01/26	1	53.90	0	0.00	53.30	1	2,652	0.04%
2021/01/25	1	54.20	0	0.00	54.10	1	2,617	0.04%
2021/01/20	0	0.00	1	52.20	51.40	-1	2,523	-0.04%
2021/01/07	10	53.50	0	0.00	53.50	10	2,364	0.42%
2021/01/05	0	0.00	1	53.10	53.10	-1	2,399	-0.04%
2020/12/29	0	0.00	3	52.70	52.70	-3	2,438	-0.12%
2020/12/23	71	53.11	0	0.00	52.80	71	2,826	2.51%
2020/12/18	1	52.00	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0	0.00	1	53.40	52.90	-1	2,906	-0.03%
2020/12/11	1	50.80	3	52.20	51.60	-2	3,064	-0.07%
2020/12/10	1	52.00	3	52.27	52.00	-2	3,077	-0.06%
2020/12/09	1	54.20	0	0.00	53.60	1	3,033	0.03%
2020/12/08	5	54.22	10	54.30	54.00	-5	3,029	-0.17%
2020/12/01	1	55.10	0	0.00	55.40	1	3,251	0.03%
2020/11/30	1	56.00	0	0.00	56.30	1	3,454	0.03%
2020/11/27	1	54.40	0	0.00	54.60	1	3,381	0.03%
2020/11/26	0	0.00	1	54.40	54.40	-1	3,381	-0.03%
2020/11/24	1	54.80	0	0.00	53.90	1	3,491	0.03%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	0	0.00	5	53.90	53.50	-5	3,719	-0.13%
2020/11/16	5	53.80	0	0.00	53.70	5	4,020	0.12%
2020/11/06	11	56.90	0	0.00	56.20	11	4,648	0.24%
2020/10/27	3	60.60	0	0.00	60.70	3	5,965	0.05%
2020/10/19	0	0.00	1	62.80	62.60	-1	6,266	-0.02%
2020/10/16	1	62.50	0	0.00	61.90	1	6,337	0.02%
2020/10/14	0	0.00	1	64.20	63.80	-1	6,313	-0.02%
2020/09/30	0	0.00	1	62.00	62.10	-1	6,334	-0.02%
2020/09/29	1	61.00	0	0.00	61.00	1	6,342	0.02%
2020/09/25	0	0.00	1	60.80	59.70	-1	6,317	-0.02%
2020/09/18	0	0.00	2	64.25	63.20	-2	6,255	-0.03%
2020/09/17	1	62.50	0	0.00	63.10	1	6,198	0.02%
2020/09/15	0	0.00	1	61.30	61.00	-1	6,084	-0.02%
2020/09/11	0	0.00	1	59.10	59.30	-1	6,085	-0.02%
2020/09/10	1	61.10	1	60.60	60.40	0	6,095	0.00%
2020/09/09	0	0.00	4	60.18	61.10	-4	6,120	-0.07%
2020/09/07	1	61.30	2	60.95	59.40	-1	6,045	-0.02%
2020/09/04	1	63.70	0	0.00	64.00	1	5,928	0.02%
2020/09/03	4	66.80	3	66.07	65.80	1	5,879	0.02%
2020/09/02	1	62.20	3	62.63	63.00	-2	5,700	-0.04%
2020/09/01	1	61.70	0	0.00	61.70	1	5,711	0.02%
2020/08/31	2	62.80	0	0.00	62.80	2	5,677	0.04%
2020/08/28	2	62.95	1	62.50	63.20	1	5,652	0.02%
2020/08/27	1	61.80	0	0.00	62.00	1	5,639	0.02%
2020/08/26	2	62.80	0	0.00	62.50	2	5,637	0.04%
2020/08/21	1	60.50	1	60.80	60.60	0	5,541	0.00%
2020/08/20	1	59.20	0	0.00	59.00	1	5,510	0.02%
2020/08/18	0	0.00	2	63.90	63.10	-2	5,226	-0.04%
2020/08/17	1	62.20	0	0.00	62.20	1	5,146	0.02%
2020/08/14	0	0.00	1	62.80	63.50	-1	5,108	-0.02%
2020/08/13	2	62.10	0	0.00	61.60	2	5,105	0.04%
2020/08/12	0	0.00	1	61.70	62.00	-1	5,154	-0.02%
2020/08/11	1	60.20	2	62.50	60.30	-1	5,213	-0.02%
2020/08/10	2	61.65	0	0.00	60.10	2	5,196	0.04%
2020/08/07	1	60.30	1	61.20	62.90	0	5,354	0.00%
2020/08/06	0	0.00	1	63.50	62.80	-1	5,333	-0.02%
2020/08/05	1	60.20	3	60.60	60.10	-2	5,261	-0.04%
2020/08/04	4	58.58	0	0.00	58.90	4	5,531	0.07%
2020/08/03	0	0.00	10	59.07	60.00	-10	5,663	-0.18%
2020/07/31	0	0.00	26	55.09	55.30	-26	5,404	-0.48%
2020/07/30	14	52.74	0	0.00	52.00	14	5,289	0.26%
2020/07/29	5	52.44	5	54.30	54.30	0	5,230	0.00%
2020/07/15	0	0.00	1	52.00	51.00	-1	5,084	-0.02%
2020/07/10	1	48.55	0	0.00	48.40	1	5,048	0.02%
2020/07/07	5	55.50	0	0.00	52.80	5	5,017	0.10%
2020/07/06	15	54.02	1	55.50	56.30	14	5,016	0.28%
2020/07/03	0	0.00	1	52.30	52.00	-1	4,914	-0.02%
2020/06/24	0	0.00	1	50.20	50.00	-1	4,948	-0.02%
2020/06/22	1	51.50	0	0.00	50.70	1	4,998	0.02%
2020/06/16	1	49.80	0	0.00	50.80	1	5,064	0.02%
2020/06/11	0	0.00	1	50.40	49.90	-1	5,050	-0.02%
2020/06/09	1	51.10	0	0.00	50.30	1	5,048	0.02%
2020/05/28	1	55.20	11	54.80	53.90	-10	4,680	-0.21%
2020/05/27	10	54.90	0	0.00	53.60	10	4,567	0.22%
2020/05/25	0	0.00	2	53.30	53.50	-2	4,417	-0.05%
2020/05/21	1	51.50	0	0.00	52.00	1	4,312	0.02%
2020/05/20	1	52.30	1	51.40	52.40	0	4,264	0.00%
2020/05/19	0	0.00	3	52.00	53.00	-3	4,157	-0.07%
2020/05/14	1	50.20	1	51.20	49.20	0	3,760	0.00%
2020/05/13	1	49.10	2	48.80	49.55	-1	3,537	-0.03%
2020/05/12	0	0.00	3	47.83	49.50	-3	3,465	-0.09%
2020/05/11	4	48.70	6	47.82	48.00	-2	3,351	-0.06%
2020/05/08	1	45.50	12	44.54	45.80	-11	2,916	-0.38%
2020/05/07	2	40.10	0	0.00	41.65	2	2,592	0.08%
2020/05/05	0	0.00	1	39.40	39.85	-1	2,508	-0.04%
2020/04/30	0	0.00	10	39.15	39.20	-10	2,467	-0.41%
2020/04/28	10	38.70	0	0.00	39.00	10	2,471	0.40%
2020/04/16	0	0.00	1	37.55	37.50	-1	2,545	-0.04%
2020/04/15	30	37.80	0	0.00	37.50	30	2,582	1.16%
2020/04/14	15	37.50	0	0.00	37.80	15	2,611	0.57%
2020/04/13	0	0.00	1	36.95	36.95	-1	2,640	-0.04%
2020/04/10	0	0.00	1	37.10	36.75	-1	2,724	-0.04%
2020/04/09	0	0.00	15	36.49	36.50	-15	2,791	-0.54%
2020/04/08	10	34.88	0	0.00	35.70	10	2,758	0.36%
2020/04/01	1	31.60	0	0.00	31.60	1	3,169	0.03%
2020/03/23	1	27.75	0	0.00	27.65	1	3,177	0.03%
2020/03/18	5	32.45	0	0.00	32.55	5	3,306	0.15%
2020/03/17	1	33.00	0	0.00	33.00	1	3,382	0.03%
2020/03/13	2	31.98	4	32.60	32.90	-2	3,534	-0.06%
2020/03/04	1	40.75	0	0.00	40.70	1	4,079	0.02%
2020/02/26	1	41.35	0	0.00	40.90	1	4,277	0.02%
2020/02/24	0	0.00	1	40.60	41.15	-1	4,413	-0.02%
2020/02/21	1	40.80	0	0.00	40.20	1	4,407	0.02%
2020/02/19	1	41.20	0	0.00	40.90	1	4,473	0.02%
2020/02/17	1	40.90	0	0.00	40.80	1	4,724	0.02%
2020/02/13	10	42.85	0	0.00	41.80	10	4,853	0.21%
2020/02/10	2	41.50	0	0.00	41.60	2	5,332	0.04%
2020/02/05	0	0.00	30	43.50	43.05	-30	6,803	-0.44%
2020/01/31	1	43.50	0	0.00	44.25	1	6,815	0.01%
2020/01/17	6	45.75	3	45.67	45.90	3	6,900	0.04%
2020/01/16	0	0.00	4	45.83	46.00	-4	6,901	-0.06%
2020/01/15	1	45.35	0	0.00	45.00	1	6,900	0.01%
2020/01/13	2	44.88	0	0.00	45.25	2	6,986	0.03%
2020/01/10	0	0.00	10	44.70	44.70	-10	7,025	-0.14%
2020/01/08	0	0.00	1	43.00	43.20	-1	6,972	-0.01%
2020/01/07	10	43.00	0	0.00	42.60	10	6,929	0.14%
2020/01/06	2	43.60	1	44.60	42.90	1	6,900	0.01%
2020/01/02	0	0.00	1	46.85	46.75	-1	6,798	-0.01%
2019/12/31	1	47.00	0	0.00	47.35	1	6,846	0.01%
2019/12/30	2	47.45	2	45.35	48.20	0	6,774	0.00%
2019/12/27	0	0.00	2	45.10	45.25	-2	6,496	-0.03%
2019/12/19	4	44.45	0	0.00	45.10	4	6,533	0.06%
2019/12/18	0	0.00	1	44.80	44.35	-1	6,542	-0.02%
2019/12/11	0	0.00	1	44.05	43.95	-1	6,394	-0.02%
2019/12/10	2	44.65	0	0.00	44.20	2	6,374	0.03%
2019/12/09	0	0.00	2	44.30	45.55	-2	6,283	-0.03%
2019/12/05	0	0.00	1	43.50	43.25	-1	5,947	-0.02%
2019/12/04	0	0.00	1	43.00	42.80	-1	5,925	-0.02%
2019/11/29	1	44.15	0	0.00	42.65	1	5,860	0.02%
2019/11/25	0	0.00	3	43.87	43.80	-3	6,024	-0.05%
2019/11/21	2	41.85	1	42.55	42.75	1	5,881	0.02%
2019/11/20	0	0.00	1	41.60	41.60	-1	5,935	-0.02%
2019/11/19	0	0.00	1	42.35	41.85	-1	6,173	-0.02%
2019/11/15	1	42.65	0	0.00	42.50	1	6,449	0.02%
2019/11/14	0	0.00	9	42.17	42.65	-9	6,527	-0.14%
2019/11/12	0	0.00	6	41.27	41.50	-6	6,679	-0.09%
2019/11/11	1	41.30	1	41.25	40.80	0	6,863	0.00%
2019/11/08	0	0.00	3	43.68	44.10	-3	6,978	-0.04%
2019/11/07	1	42.45	11	42.62	42.90	-10	7,406	-0.14%
2019/11/06	6	44.08	19	44.95	43.30	-13	7,756	-0.17%
2019/11/05	15	43.61	15	44.25	44.05	0	7,513	0.00%
2019/11/04	0	0.00	7	40.83	41.05	-7	6,716	-0.10%
2019/10/31	1	37.55	0	0.00	38.00	1	6,451	0.02%
2019/10/30	0	0.00	10	38.13	37.85	-10	6,523	-0.15%
2019/10/28	1	38.80	0	0.00	38.75	1	6,532	0.02%
2019/10/23	0	0.00	1	39.75	38.60	-1	6,442	-0.02%
2019/10/21	1	38.85	0	0.00	38.80	1	6,538	0.02%
2019/10/16	0	0.00	2	37.45	37.45	-2	6,441	-0.03%
2019/10/14	1	36.70	0	0.00	36.65	1	6,459	0.02%
2019/10/08	3	37.75	0	0.00	37.60	3	6,393	0.05%
2019/10/07	5	37.55	1	38.75	38.65	4	6,324	0.06%
2019/10/04	2	37.00	0	0.00	36.65	2	6,187	0.03%
2019/10/02	0	0.00	1	37.70	37.40	-1	6,086	-0.02%
2019/10/01	7	36.94	0	0.00	37.50	7	6,093	0.11%
2019/09/27	1	37.55	0	0.00	37.70	1	6,045	0.02%
2019/09/24	0	0.00	1	40.05	39.65	-1	5,910	-0.02%
2019/09/23	2	39.88	1	40.40	39.70	1	5,875	0.02%
2019/09/20	0	0.00	1	40.10	40.20	-1	5,815	-0.02%
2019/09/19	1	39.60	13	39.30	39.70	-12	5,713	-0.21%
2019/09/12	0	0.00	1	37.90	38.60	-1	5,580	-0.02%
2019/09/11	1	37.75	0	0.00	37.60	1	5,545	0.02%
2019/09/06	1	39.10	0	0.00	38.65	1	5,360	0.02%
2019/09/05	0	0.00	1	38.70	38.70	-1	5,331	-0.02%
2019/09/04	1	38.20	0	0.00	38.65	1	5,283	0.02%
2019/08/30	1	38.60	0	0.00	38.00	1	5,193	0.02%
2019/08/27	5	37.80	0	0.00	37.65	5	4,855	0.10%
2019/08/26	1	37.75	0	0.00	37.65	1	4,812	0.02%
2019/08/23	0	0.00	1	39.25	39.50	-1	4,725	-0.02%
2019/08/22	15	41.10	0	0.00	40.35	15	4,597	0.33%
2019/08/21	0	0.00	8	40.53	41.50	-8	4,352	-0.18%
2019/08/16	0	0.00	1	38.80	38.80	-1	3,812	-0.03%
2019/08/15	12	39.08	10	39.25	39.30	2	3,673	0.05%
2019/08/14	5	42.15	0	0.00	41.10	5	3,505	0.14%
2019/08/13	7	41.80	134	41.80	41.75	-127	3,241	-3.92%	大賣/鉅額交易
2019/08/12	0	0.00	12	42.92	42.70	-12	2,930	-0.41%
2019/08/08	12	38.08	10	38.45	39.30	2	2,351	0.09%
2019/08/07	0	0.00	2	35.13	35.75	-2	1,848	-0.11%
2019/08/06	1	32.00	1	31.95	32.50	0	1,686	0.00%
2019/08/02	2	34.80	32	34.58	33.80	-30	1,692	-1.77%
2019/08/01	2	35.63	0	0.00	34.90	2	1,663	0.12%
2019/07/29	10	33.70	1	33.90	33.70	9	1,525	0.59%
2019/07/23	21	33.48	0	0.00	34.25	21	1,394	1.51%
2019/07/22	0	0.00	1	33.10	33.20	-1	1,314	-0.08%
2019/07/19	0	0.00	1	32.90	32.90	-1	1,310	-0.08%
2019/07/01	1	33.75	0	0.00	33.90	1	1,803	0.06%
2019/06/21	30	33.40	0	0.00	33.40	30	1,954	1.54%
2019/05/24	1	29.75	0	0.00	29.05	1	2,280	0.04%
2019/05/23	0	0.00	1	30.00	29.50	-1	2,260	-0.04%
2019/05/22	1	30.55	0	0.00	30.45	1	2,272	0.04%
2019/05/17	2	30.45	0	0.00	30.40	2	2,283	0.09%
2019/05/16	0	0.00	1	31.15	31.05	-1	2,284	-0.04%
2019/05/08	10	35.73	0	0.00	35.80	10	2,314	0.43%
2019/04/29	1	36.20	0	0.00	36.20	1	2,297	0.04%
2019/04/24	0	0.00	1	38.20	37.85	-1	2,285	-0.04%
2019/04/23	1	38.35	0	0.00	38.15	1	2,274	0.04%
2019/04/19	0	0.00	2	38.38	38.20	-2	2,243	-0.09%
2019/04/18	1	37.90	0	0.00	37.55	1	2,146	0.05%
2019/04/17	1	39.35	0	0.00	38.50	1	2,105	0.05%
2019/04/15	1	39.20	1	39.30	39.15	0	1,931	0.00%
2019/04/08	0	0.00	10	36.15	36.15	-10	1,707	-0.59%
2019/04/02	0	0.00	1	35.65	35.55	-1	1,754	-0.06%
2019/03/29	15	35.13	0	0.00	35.30	15	1,754	0.85%
2019/03/28	1	35.90	0	0.00	35.70	1	1,726	0.06%
2019/03/26	0	0.00	1	37.20	36.65	-1	1,758	-0.06%
2019/03/25	1	36.70	0	0.00	36.75	1	1,734	0.06%
2019/03/22	0	0.00	1	37.65	37.20	-1	1,800	-0.06%
2019/03/18	1	37.00	0	0.00	37.20	1	1,857	0.05%
2019/03/15	5	37.45	0	0.00	37.15	5	1,884	0.27%
2019/03/14	5	38.11	0	0.00	37.80	5	1,898	0.26%
2019/03/13	1	38.65	0	0.00	38.50	1	1,933	0.05%
2019/03/11	1	38.60	0	0.00	38.70	1	2,083	0.05%
2019/03/06	4	40.83	0	0.00	40.75	4	2,195	0.18%
2019/03/04	0	0.00	1	38.55	39.75	-1	2,332	-0.04%
2019/02/27	1	38.25	0	0.00	38.30	1	2,312	0.04%
2019/02/26	0	0.00	1	39.10	38.85	-1	2,293	-0.04%
2019/02/25	11	39.41	0	0.00	39.40	11	2,323	0.47%
2019/02/22	1	39.75	0	0.00	39.60	1	2,318	0.04%
2019/02/19	1	39.85	0	0.00	39.85	1	2,275	0.04%
2019/02/12	0	0.00	10	39.70	40.05	-10	2,166	-0.46%
2019/01/16	0	0.00	1	37.05	37.75	-1	2,062	-0.05%
2019/01/15	1	36.75	0	0.00	36.90	1	2,048	0.05%
2019/01/11	0	0.00	1	38.10	37.40	-1	2,037	-0.05%
2019/01/10	1	37.65	0	0.00	37.55	1	2,014	0.05%
2018/12/22	0	0.00	1	36.65	36.75	-1	2,024	-0.05%
2018/12/21	0	0.00	1	36.90	37.05	-1	2,037	-0.05%
2018/12/20	3	36.52	0	0.00	36.15	3	2,040	0.15%
2018/12/19	1	39.20	0	0.00	37.60	1	2,035	0.05%
2018/12/18	10	39.20	0	0.00	39.15	10	2,005	0.50%
2018/12/17	1	40.50	0	0.00	40.50	1	1,999	0.05%
2018/12/11	0	0.00	1	39.35	40.00	-1	1,941	-0.05%
2018/12/10	3	39.40	2	39.88	39.15	1	1,986	0.05%
2018/12/07	1	39.35	0	0.00	41.00	1	1,952	0.05%
2018/12/06	2	39.30	0	0.00	39.20	2	1,912	0.10%
2018/12/05	2	41.15	0	0.00	41.40	2	1,870	0.11%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/11/07	0	0.00	1	35.50	35.10	-1	2,570	-0.04%
2018/11/06	1	35.45	0	0.00	34.15	1	2,592	0.04%
2018/10/25	0	0.00	1	31.55	31.70	-1	2,637	-0.04%
2018/10/18	1	36.55	0	0.00	36.55	1	2,756	0.04%
2018/10/17	0	0.00	1	36.80	36.55	-1	2,761	-0.04%
2018/10/16	1	36.30	0	0.00	35.95	1	2,769	0.04%
2018/10/11	2	35.10	0	0.00	35.10	2	3,045	0.07%
2018/10/09	0	0.00	1	40.55	39.00	-1	3,019	-0.03%
2018/10/03	2	44.20	0	0.00	43.30	2	3,012	0.07%
2018/10/02	2	45.35	0	0.00	45.00	2	3,024	0.07%
2018/09/21	1	42.30	1	43.10	43.85	0	3,078	0.00%
2018/09/18	0.1	44.00	1	44.35	44.00	-0.9	3,234	-0.03%
2018/09/14	1	44.45	0	0.00	44.40	1	3,207	0.03%
2018/09/10	0	0.00	1	45.65	44.05	-1	3,236	-0.03%
2018/09/07	1	48.15	1	45.65	45.25	0	3,224	0.00%
2018/09/06	0	0.00	5	48.82	49.15	-5	3,176	-0.16%
2018/09/05	1	48.10	0	0.00	48.20	1	3,136	0.03%
2018/09/03	4	50.55	2	49.10	48.80	2	3,051	0.07%
2018/08/31	0	0.00	2	49.00	50.30	-2	2,962	-0.07%
2018/08/29	0	0.00	6	46.47	47.20	-6	2,671	-0.22%
2018/08/28	1	44.70	1	44.30	44.60	0	2,691	0.00%
2018/08/24	1	43.95	0	0.00	43.50	1	2,677	0.04%
2018/08/21	0	0.00	20	43.71	44.00	-20	2,578	-0.78%
2018/08/20	20	43.85	0	0.00	44.05	20	2,574	0.78%
2018/08/17	0	0.00	2	43.03	42.95	-2	2,562	-0.08%
2018/07/27	3	44.10	2	43.50	43.50	1	2,725	0.04%
2018/07/18	0	0.00	5	45.29	46.45	-5	2,624	-0.19%
2018/07/13	1	43.40	1	44.00	43.60	0	2,649	0.00%
2018/07/03	22	44.54	0	0.00	43.50	22	2,613	0.84%
2018/06/29	1	44.30	0	0.00	43.20	1	2,553	0.04%
2018/06/25	2	41.23	3	40.98	41.35	-1	2,337	-0.04%
2018/06/22	0	0.00	1	40.50	40.45	-1	2,343	-0.04%
2018/06/21	1	41.00	0	0.00	41.00	1	2,351	0.04%
2018/06/20	1	40.75	2	41.03	40.75	-1	2,383	-0.04%
2018/06/19	1	45.00	0	0.00	44.55	1	2,338	0.04%
2018/06/15	0	0.00	1	44.55	44.90	-1	2,266	-0.04%
2018/06/14	0	0.00	20	44.33	43.80	-20	2,220	-0.90%
2018/06/13	20	45.41	0	0.00	44.85	20	2,199	0.91%
2018/06/08	1	46.60	2	46.00	46.00	-1	2,233	-0.04%
2018/06/07	1	46.10	0	0.00	46.15	1	2,252	0.04%
2018/06/06	1	46.75	0	0.00	46.90	1	2,247	0.04%
2018/06/05	4	46.93	2	47.18	47.35	2	2,178	0.09%
2018/06/01	0	0.00	1	39.40	39.80	-1	1,961	-0.05%
2018/05/31	1	39.15	0	0.00	39.00	1	1,989	0.05%
2018/05/29	1	39.90	0	0.00	39.80	1	2,074	0.05%
2018/05/28	0	0.00	1	40.35	40.60	-1	2,075	-0.05%
2018/05/25	1	39.85	0	0.00	39.80	1	2,086	0.05%
2018/05/22	1	39.10	0	0.00	39.10	1	2,087	0.05%
2018/05/18	1	39.20	0	0.00	39.05	1	2,097	0.05%
2018/05/15	0	0.00	2	40.05	40.00	-2	2,209	-0.09%
2018/05/14	1	40.90	0	0.00	40.75	1	2,261	0.04%
2018/05/11	4	39.93	0	0.00	40.20	4	2,269	0.18%
2018/05/07	0	0.00	14	38.88	39.10	-14	2,314	-0.60%
2018/05/04	5	37.40	0	0.00	37.70	5	2,350	0.21%
2018/05/03	0	0.00	5	38.30	38.25	-5	2,464	-0.20%
2018/04/24	24	36.66	10	36.80	36.35	14	2,757	0.51%
2018/04/18	1	40.15	8	40.46	40.15	-7	2,627	-0.27%
2018/04/16	1	44.45	0	0.00	43.95	1	2,577	0.04%
2018/04/10	0	0.00	1	44.30	44.45	-1	2,646	-0.04%
2018/04/09	1	44.15	0	0.00	44.20	1	2,676	0.04%
2018/04/03	0	0.00	2	44.83	44.70	-2	2,697	-0.07%
2018/04/02	1	43.20	1	45.35	45.35	0	2,710	0.00%
2018/03/31	1	44.90	0	0.00	44.20	1	2,674	0.04%
2018/03/30	2	45.25	0	0.00	44.90	2	2,668	0.07%
2018/03/29	0	0.00	2	45.05	45.05	-2	2,673	-0.07%
2018/03/23	3	46.12	3	46.00	45.50	0	2,650	0.00%
2018/03/22	0	0.00	1	49.10	47.85	-1	2,630	-0.04%
2018/03/21	1	48.40	0	0.00	48.70	1	2,644	0.04%
2018/03/16	1	48.70	0	0.00	48.75	1	2,730	0.04%
2018/03/15	1	48.35	1	48.60	48.45	0	2,769	0.00%
2018/03/14	3	48.02	0	0.00	47.80	3	2,775	0.11%
2018/03/13	2	49.50	0	0.00	48.90	2	2,767	0.07%
2018/03/12	3	50.87	2	50.50	50.30	1	2,735	0.04%
2018/03/08	0	0.00	4	50.90	50.40	-4	2,776	-0.14%
2018/03/06	1	51.60	0	0.00	51.70	1	2,892	0.03%
2018/03/01	4	51.60	0	0.00	51.80	4	2,861	0.14%
2018/02/07	1	51.40	0	0.00	51.00	1	2,883	0.03%
2018/01/31	0	0.00	2	58.20	59.50	-2	2,934	-0.07%
2018/01/26	1	60.50	5	60.60	57.00	-4	2,955	-0.14%
2018/01/25	6	59.58	1	58.00	58.90	5	2,847	0.18%
2018/01/24	1	55.80	0	0.00	55.90	1	2,779	0.04%
2018/01/19	0	0.00	2	53.15	53.10	-2	2,819	-0.07%
2018/01/11	0	0.00	1	50.50	50.50	-1	3,278	-0.03%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%