建準 (2421)-國票-南京券商分點個股進出

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
96.5
漲跌
▼2.4
漲幅
-2.43%
成交量
4,700張
產業
上市電子零組件類股
786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－國票-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-南京券商分點個股進出
國票-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/29	2	99.98	1	98.40	98.90	1	4,262	0.02%
2024/10/28	1	102.00	28	102.50	101.50	-27	4,215	-0.64%
2024/10/25	1.1	103.07	1.2	103.83	103.50	-0.2	4,174	0.00%
2024/10/24	8.2	104.00	0	0.00	102.50	8.2	4,196	0.20%
2024/10/23	0	0.00	2.2	107.53	107.00	-2.2	4,149	-0.05%
2024/10/22	2	105.50	3.2	106.45	105.50	-1.2	4,121	-0.03%
2024/10/21	6.2	107.65	0.1	109.00	106.50	6.1	4,102	0.15%
2024/10/18	4	110.50	8	111.75	108.50	-4	3,948	-0.10%
2024/10/17	5.3	109.06	8	110.00	108.50	-2.7	3,659	-0.07%
2024/10/16	3	106.17	9	107.06	108.50	-6	3,333	-0.18%
2024/10/15	5.1	100.00	1	100.00	99.30	4.1	2,902	0.14%
2024/10/14	2	98.72	1	103.50	98.10	1	2,848	0.04%
2024/10/11	1	100.00	6	98.70	102.00	-5	2,627	-0.19%
2024/10/04	0	0.00	5	93.50	93.50	-5	2,663	-0.19%
2024/10/01	0	0.00	5	93.60	93.60	-5	2,713	-0.18%
2024/09/19	1	93.10	1	93.90	95.30	0	2,920	0.00%
2024/09/16	0	0.00	1	94.30	94.10	-1	2,959	-0.03%
2024/09/04	10	87.70	0	0.00	88.30	10	3,191	0.31%
2024/08/21	6	94.33	0	0.00	94.30	6	3,823	0.16%
2024/08/20	1	94.80	0	0.00	96.00	1	3,818	0.03%
2024/08/12	1	92.00	0	0.00	92.20	1	3,885	0.03%
2024/08/06	0	0.00	1	86.00	87.80	-1	3,862	-0.03%
2024/08/02	2	97.50	0	0.00	97.00	2	3,915	0.05%
2024/08/01	1	98.30	2	99.35	100.00	-1	3,917	-0.03%
2024/07/18	1	103.50	0	0.00	103.00	1	4,092	0.02%
2024/07/17	1	105.00	1	105.00	106.00	0	4,093	0.00%
2024/07/09	1	107.00	0	0.00	108.00	1	4,367	0.02%
2024/07/08	2	109.25	0	0.00	108.50	2	4,344	0.05%
2024/07/05	0	0.00	2	111.25	111.50	-2	4,332	-0.05%
2024/07/04	1	108.00	4	109.00	109.00	-3	4,386	-0.07%
2024/07/03	6	108.08	0	0.00	110.00	6	4,431	0.14%
2024/07/02	0	0.00	11	111.50	111.50	-11	4,543	-0.24%
2024/07/01	3	114.00	5	113.70	112.50	-2	4,603	-0.04%
2024/06/27	1	113.00	0	0.00	114.50	1	4,929	0.02%
2024/06/24	1	114.50	0	0.00	114.50	1	6,351	0.02%
2024/06/20	0	0.00	1	112.50	113.00	-1	6,943	-0.01%
2024/06/19	1	111.50	0	0.00	112.00	1	6,973	0.01%
2024/06/18	1	109.50	0	0.00	111.00	1	6,998	0.01%
2024/06/11	0	0.00	0	109.50	108.50	0	7,442	0.00%
2024/06/07	1	111.50	0.1	112.00	111.00	0.9	7,701	0.01%
2024/06/06	1	119.00	1	114.50	115.50	0	7,775	0.00%
2024/06/03	1	119.50	1	121.50	120.00	0	8,330	0.00%
2024/05/31	0	0.00	3	117.50	118.00	-3	8,603	-0.03%
2024/05/30	1	115.00	0	0.00	115.00	1	8,694	0.01%
2024/05/28	1	118.50	2	119.50	116.50	-1	9,087	-0.01%
2024/05/27	0	0.00	2	116.00	117.50	-2	9,196	-0.02%
2024/05/24	1	111.50	0.1	111.50	112.00	0.9	9,253	0.01%
2024/05/23	1	114.50	0	0.00	113.50	1	9,394	0.01%
2024/05/22	0	0.00	1	116.00	115.50	-1	9,767	-0.01%
2024/05/21	1	116.00	0	0.00	114.50	1	10,031	0.01%
2024/05/17	1	113.50	2	114.00	114.00	-1	10,330	-0.01%
2024/05/16	2	112.25	0	0.00	113.00	2	10,523	0.02%
2024/05/15	0	0.00	2	114.00	112.50	-2	10,805	-0.02%
2024/05/14	0	0.00	1	114.00	114.00	-1	11,284	-0.01%
2024/05/13	4	111.13	44	111.50	112.00	-40	12,076	-0.33%
2024/05/10	8	113.69	3	114.50	114.50	5	12,864	0.04%
2024/05/09	0.1	116.50	0	0.00	119.50	0.1	13,255	0.00%
2024/04/30	3	114.17	1	113.00	112.50	2	15,649	0.01%
2024/04/26	0.1	115.00	1	113.50	113.00	-1	16,379	-0.01%
2024/04/19	10	113.00	11	114.32	112.00	-1	16,680	-0.01%
2024/04/17	2	117.00	0	0.00	116.50	2	16,805	0.01%
2024/04/12	22	125.00	4	123.50	123.00	18	17,061	0.11%
2024/04/11	4	122.50	4	123.50	122.50	0	17,176	0.00%
2024/04/10	5	123.00	1	129.00	123.00	4	17,267	0.02%
2024/04/09	5	129.80	1	132.42	128.00	4	17,307	0.02%
2024/04/08	23	132.09	6	131.67	132.50	17	17,458	0.10%
2024/04/03	1	128.06	0	0.00	128.50	1	17,543	0.01%
2024/04/02	3	130.83	1.1	130.88	128.50	1.9	17,602	0.01%
2024/04/01	1	131.50	2	132.25	134.00	-1	17,668	-0.01%
2024/03/29	6	135.83	5	138.70	131.00	1	17,620	0.01%
2024/03/28	3	132.33	3	132.33	131.50	0	17,305	0.00%
2024/03/27	0	0.00	2	131.00	132.00	-2	17,599	-0.01%
2024/03/26	72	127.58	75	129.01	129.00	-3	17,322	-0.02%
2024/03/25	3.1	124.65	5	124.20	125.50	-1.9	16,892	-0.01%
2024/03/22	3	121.50	13	121.65	120.50	-10	16,746	-0.06%
2024/03/21	4	119.25	3	120.33	120.00	1	16,697	0.01%
2024/03/20	3	120.83	2	121.50	119.00	1	16,679	0.01%
2024/03/19	16	120.66	0	0.00	122.00	16	16,634	0.10%
2024/03/18	1	117.50	15	119.43	123.00	-14	16,533	-0.08%
2024/03/15	22	117.30	10	119.00	117.50	12	16,458	0.07%
2024/03/14	1	118.00	1	120.50	118.00	0	16,399	0.00%
2024/03/13	5	120.70	3.2	120.18	118.50	1.9	16,296	0.01%
2024/03/12	2	125.25	3	126.50	126.00	-1	16,042	-0.01%
2024/03/11	2	123.50	1	126.00	123.50	1	16,071	0.01%
2024/03/08	2	124.75	7	123.07	123.00	-5	16,014	-0.03%
2024/03/07	4	129.75	1	129.00	125.00	3	15,879	0.02%
2024/03/06	19.1	134.10	3	134.00	133.50	16.1	15,534	0.10%
2024/03/05	0	0.00	1	131.00	131.00	-1	15,236	-0.01%
2024/03/04	4	128.89	0	0.00	127.00	4	15,135	0.03%
2024/03/01	2	128.00	4.6	130.28	131.00	-2.6	14,965	-0.02%
2024/02/29	4	125.88	5	126.20	127.00	-1	14,759	-0.01%
2024/02/27	3.3	124.39	0	0.00	124.50	3.3	14,539	0.02%
2024/02/26	2.3	126.85	1	126.50	127.50	1.3	14,411	0.01%
2024/02/23	5	127.50	27	126.52	125.00	-22	14,288	-0.15%
2024/02/22	7	135.57	2	133.50	132.50	5	13,948	0.04%
2024/02/21	3	133.50	1	132.00	132.00	2	13,715	0.01%
2024/02/20	4	132.13	13	131.81	134.00	-9	13,634	-0.07%
2024/02/19	8	135.50	4	134.50	134.50	4	13,535	0.03%
2024/02/16	4	135.75	1	136.47	136.00	3	13,404	0.02%
2024/02/15	26	139.21	5	139.50	138.00	21	13,144	0.16%
2024/02/05	29	137.40	155	135.54	132.50	-126	12,740	-0.99%	大賣/鉅額交易
2024/02/02	33.1	128.22	19	132.01	134.50	14.1	12,054	0.12%
2024/02/01	16	121.69	4	122.63	122.50	12	11,430	0.11%
2024/01/31	5	116.40	2.1	116.50	116.50	3	11,199	0.03%
2024/01/30	47.1	119.57	13	120.42	118.00	34.1	11,261	0.30%
2024/01/29	66.1	115.32	8	115.56	117.00	58.1	10,883	0.53%
2024/01/26	24	110.79	5	111.70	109.00	19	10,329	0.18%
2024/01/25	6	108.67	3.1	107.54	109.00	2.9	10,066	0.03%
2024/01/24	21	111.48	1	111.50	111.50	20	9,756	0.20%
2024/01/23	0	0.00	119	104.71	111.50	-119	9,444	-1.26%	大賣/鉅額交易
2024/01/22	40	103.36	9	104.78	107.50	31	8,967	0.35%
2024/01/19	86	99.38	0	0.00	100.50	86	8,676	0.99%
2024/01/18	2	96.10	0	0.00	95.60	2	8,518	0.02%
2024/01/16	85	102.75	127	100.07	99.40	-42	8,459	-0.50%	大賣/
2024/01/15	0	0.00	56	100.25	101.50	-56	8,322	-0.67%
2024/01/12	1	102.00	4	103.00	102.50	-3	8,275	-0.04%
2024/01/11	0	0.00	3	102.67	101.50	-3	8,245	-0.04%
2024/01/10	11.1	99.58	36	99.37	102.00	-25	8,263	-0.30%
2024/01/09	3	98.73	0	0.00	97.50	3	8,176	0.04%
2024/01/05	48	101.72	45	99.45	98.70	3	8,110	0.04%
2024/01/04	23	101.43	6	102.00	101.00	17	8,137	0.21%
2024/01/03	10	108.00	12.1	106.08	104.50	-2.1	8,332	-0.02%
2024/01/02	56	110.04	13	110.54	109.00	43	8,274	0.52%
2023/12/29	33.1	108.40	2	108.25	107.50	31.1	8,143	0.38%
2023/12/28	0	106.50	0	0.00	105.50	0	8,057	0.00%
2023/12/27	34	107.31	5.1	106.68	108.00	28.9	8,127	0.36%
2023/12/25	26.1	108.03	23	107.85	105.00	3.1	8,301	0.04%
2023/12/22	6	104.67	11	104.55	106.00	-5	7,963	-0.06%
2023/12/21	7	95.36	9	95.37	96.50	-2	7,744	-0.03%
2023/12/19	5	92.36	1	92.40	93.60	4	7,904	0.05%
2023/12/18	10	93.88	5	93.60	93.60	5	7,947	0.06%
2023/12/15	1	95.10	1	95.70	93.80	0	8,032	0.00%
2023/12/14	1	95.10	2	95.25	95.10	-1	8,186	-0.01%
2023/12/13	2	94.65	2	95.55	94.10	0	8,232	0.00%
2023/12/12	1	93.70	0	0.00	93.50	1	8,288	0.01%
2023/12/11	1	95.00	1	96.20	94.20	0	8,382	0.00%
2023/12/08	2	95.35	3	96.20	95.30	-1	8,450	-0.01%
2023/12/07	4	95.25	2	95.90	94.70	2	8,538	0.02%
2023/12/06	3	96.57	10	98.90	95.40	-7	8,671	-0.08%
2023/12/05	8	95.08	0	0.00	96.20	8	8,706	0.09%
2023/12/04	1	97.20	8	94.80	94.00	-7	8,737	-0.08%
2023/12/01	0	0.00	8	97.40	99.00	-8	8,752	-0.09%
2023/11/30	2	99.85	2	99.25	98.40	0	8,901	0.00%
2023/11/29	2	98.90	3	99.80	99.60	-1	8,945	-0.01%
2023/11/28	4	96.40	0	0.00	98.50	4	9,067	0.04%
2023/11/27	1	95.20	0	0.00	93.60	1	9,242	0.01%
2023/11/24	1	97.50	0	0.00	97.10	1	9,469	0.01%
2023/11/22	1	99.70	0	0.00	99.10	1	10,020	0.01%
2023/11/21	0	0.00	1	102.50	101.50	-1	10,285	-0.01%
2023/11/20	1	99.90	1	100.50	102.00	0	10,949	0.00%
2023/11/17	1	99.00	1	99.60	100.00	0	11,177	0.00%
2023/11/16	2	100.35	1	99.30	101.00	1	11,857	0.01%
2023/11/15	1	98.50	1	99.00	98.80	0	12,273	0.00%
2023/11/14	4	97.63	0	0.00	97.10	4	12,830	0.03%
2023/11/13	2	97.90	6	98.13	97.90	-4	13,796	-0.03%
2023/11/10	17	96.46	13	95.39	95.20	4	14,333	0.03%
2023/11/09	15	98.37	14	99.65	99.60	1	14,575	0.01%
2023/11/08	1	101.00	4	98.50	98.90	-3	14,633	-0.02%
2023/11/07	12	97.08	6	97.53	97.50	6	14,402	0.04%
2023/11/06	0.1	95.40	4	97.23	99.70	-3.9	14,182	-0.03%
2023/11/01	0	0.00	3	88.50	89.50	-3	13,856	-0.02%
2023/10/31	3	88.80	0	0.00	87.00	3	13,888	0.02%
2023/10/25	0	93.90	0	0.00	93.10	0	14,076	0.00%
2023/10/18	1	98.90	1	97.80	95.00	0	17,819	0.00%
2023/10/16	0	0.00	0	103.00	103.00	0	18,907	0.00%
2023/10/13	0	0.00	0	106.50	106.00	0	19,585	0.00%
2023/10/12	2	107.00	2	108.50	108.50	0	20,038	0.00%
2023/10/11	11	106.32	27.4	111.48	105.00	-16.3	20,439	-0.08%
2023/10/06	8	116.50	3	120.00	116.50	5	20,700	0.02%
2023/10/05	11	117.05	16	118.75	118.50	-5	20,878	-0.02%
2023/10/04	29	116.26	12	118.00	117.00	17	20,883	0.08%
2023/10/03	3	124.00	1	123.00	119.50	2	20,916	0.01%
2023/10/02	2.2	121.52	3	121.67	122.00	-0.8	20,971	0.00%
2023/09/28	1	115.51	1.1	116.09	116.50	-0.1	20,867	0.00%
2023/09/27	0	0.00	14	110.25	115.00	-14	20,852	-0.07%
2023/09/26	24.2	112.59	23	112.98	111.00	1.2	21,236	0.01%
2023/09/25	2	109.75	1	109.00	109.50	1	21,345	0.00%
2023/09/22	2.1	109.49	9	109.56	109.50	-6.9	21,354	-0.03%
2023/09/21	1	106.50	0	0.00	106.50	1	21,289	0.00%
2023/09/20	6.1	107.28	1	106.50	107.50	5.1	21,308	0.02%
2023/09/19	2	107.50	0.2	108.83	107.00	1.8	21,372	0.01%
2023/09/18	0	0.00	3.1	110.39	110.50	-3.1	21,265	-0.01%
2023/09/15	5	115.50	4	115.88	115.50	1	21,287	0.00%
2023/09/14	14	115.36	15	115.60	115.50	-1	21,379	0.00%
2023/09/13	46	112.22	32	112.94	112.50	14	21,744	0.06%
2023/09/12	0.1	113.50	0	0.00	113.50	0.1	21,932	0.00%
2023/09/11	2.1	119.89	0.2	117.00	115.50	1.9	22,143	0.01%
2023/09/08	0.1	121.00	25	124.58	120.50	-25	22,151	-0.11%
2023/09/07	24.1	124.33	12	126.00	124.50	12.1	22,155	0.05%
2023/09/06	13.1	126.59	22	127.09	127.00	-8.9	22,432	-0.04%
2023/09/05	1.1	126.02	3	126.50	126.50	-2	22,712	-0.01%
2023/09/04	24.1	127.67	0	0.00	128.00	24.1	22,644	0.11%
2023/09/01	1.1	128.69	1	129.50	128.50	0.1	22,782	0.00%
2023/08/31	1.1	132.57	14	130.25	136.00	-12.9	22,757	-0.06%
2023/08/30	24.1	133.91	14	135.36	132.00	10.1	22,673	0.04%
2023/08/29	14.2	132.54	14	136.11	132.00	0.2	22,883	0.00%
2023/08/28	14.1	138.85	16	139.44	132.50	-2	22,896	-0.01%
2023/08/25	30	141.30	28	143.34	141.00	2	22,831	0.01%
2023/08/24	21	147.40	15	150.47	144.50	6	22,784	0.03%
2023/08/23	16	145.63	17	147.94	145.00	-1	22,838	0.00%
2023/08/22	15	149.57	2	149.75	145.50	13	23,738	0.05%
2023/08/21	6	142.58	7	145.95	151.00	-1	23,305	0.00%
2023/08/18	9.1	147.79	9	143.89	137.50	0.1	22,972	0.00%
2023/08/17	21	147.36	21	147.24	147.50	0	22,528	0.00%
2023/08/16	13	138.85	15	138.23	143.50	-2	21,786	-0.01%
2023/08/15	6.1	130.42	18	129.36	130.50	-12	21,880	-0.05%
2023/08/14	24.1	127.74	23	123.48	124.00	1.1	21,769	0.01%
2023/08/11	13	125.42	50	127.09	130.00	-37	21,742	-0.17%
2023/08/10	48	127.94	20	124.53	123.50	28	21,931	0.13%
2023/08/09	17	136.56	0	0.00	137.00	17	21,988	0.08%
2023/08/08	0	0.00	7	136.07	136.00	-7	22,187	-0.03%
2023/08/07	7	136.35	2	135.00	139.00	5	22,401	0.02%
2023/08/04	2	127.00	0	0.00	128.50	2	22,641	0.01%
2023/08/02	0	0.00	1	121.50	117.00	-1	23,300	0.00%
2023/08/01	5	126.80	4	124.74	130.00	1	24,394	0.00%
2023/07/31	1	132.00	0	144.00	132.00	1	24,482	0.00%
2023/07/28	1	141.50	2.5	142.40	144.50	-1.5	24,568	-0.01%
2023/07/27	17.5	150.07	16.5	149.35	145.00	1	24,523	0.00%
2023/07/26	10	143.70	10	143.75	141.00	0	23,764	0.00%
2023/07/25	4	143.38	4	145.50	139.00	0	23,183	0.00%
2023/07/24	96.5	145.40	95	144.95	143.50	1.5	22,575	0.01%
2023/07/21	140	132.59	160	131.74	137.50	-20	21,528	-0.09%	大買/大賣/
2023/07/20	1	124.50	32	122.92	125.00	-31	20,557	-0.15%
2023/07/19	199	114.19	160	113.42	114.00	39	20,318	0.19%	大買/大賣/
2023/07/18	24	106.10	35	106.10	112.50	-11	19,201	-0.06%
2023/07/17	29	100.54	46	100.35	102.50	-17	18,442	-0.09%
2023/07/14	37	99.85	45	98.67	101.00	-8	17,939	-0.04%
2023/07/13	68	98.61	52	98.27	96.30	16	17,454	0.09%
2023/07/12	36.1	93.66	13	93.52	93.80	23.1	17,025	0.14%
2023/07/11	13	90.75	13	93.28	90.70	0	16,783	0.00%
2023/07/10	13	90.32	12	92.89	90.10	1	16,667	0.01%
2023/07/07	25	94.25	37	97.33	92.80	-12	16,520	-0.07%
2023/07/06	24	96.65	0	0.00	96.70	24	16,301	0.15%
2023/07/05	9	102.67	9	102.17	102.00	0	16,095	0.00%
2023/07/04	13	105.39	14	107.34	108.00	-1	15,884	-0.01%
2023/07/03	3.1	100.20	2	99.95	102.00	1.1	15,347	0.01%
2023/06/29	3	90.80	3	91.00	91.40	0	14,811	0.00%
2023/06/27	0	0.00	24.1	87.65	87.00	-24.1	14,780	-0.16%
2023/06/26	24	89.30	24.1	90.95	89.80	-0.1	14,745	0.00%
2023/06/21	24	91.85	0	0.00	92.10	24	14,717	0.16%
2023/06/20	1	90.00	0	0.00	90.40	1	14,682	0.01%
2023/06/19	1	94.40	36	94.19	90.20	-35	14,599	-0.24%
2023/06/16	24	92.61	0	0.00	92.00	24	14,162	0.17%
2023/06/15	0	0.00	1	90.70	90.10	-1	13,900	-0.01%
2023/06/14	1	90.80	1	89.00	92.70	0	13,578	0.00%
2023/06/13	2	88.45	1	88.50	88.30	1	13,405	0.01%
2023/06/12	2.1	87.06	27	90.32	85.10	-25	13,270	-0.19%
2023/06/09	25	91.71	1	91.50	91.20	24	12,936	0.19%
2023/06/08	1	89.30	28	89.66	88.40	-27	12,556	-0.22%
2023/06/07	24	89.70	1	89.10	89.80	23	12,450	0.18%
2023/06/06	1	87.20	1	89.00	87.60	0	12,210	0.00%
2023/06/05	12	87.67	26	87.68	87.90	-14	12,078	-0.12%
2023/06/02	39	89.46	57	89.41	87.90	-18	11,920	-0.15%
2023/06/01	66	87.89	25	87.76	88.20	41	11,438	0.36%
2023/05/31	1	85.90	13	87.38	86.80	-12	11,172	-0.11%
2023/05/30	14	87.84	25.2	89.48	87.90	-11.2	10,847	-0.10%
2023/05/29	41	87.60	17	88.05	89.00	24	10,580	0.23%
2023/05/26	32.1	85.24	29	85.84	84.50	3.1	9,771	0.03%
2023/05/25	3	78.57	28.6	79.61	81.50	-25.6	8,547	-0.30%
2023/05/24	13	72.72	2.2	72.37	74.10	10.9	8,237	0.13%
2023/05/23	18	72.68	29	72.31	72.00	-11	8,023	-0.14%
2023/05/22	25	72.02	25	72.20	72.30	0	7,791	0.00%
2023/05/19	38	71.03	9	70.78	71.70	29	7,502	0.39%
2023/05/18	0	0.00	2	67.95	68.20	-2	6,752	-0.03%
2023/05/17	4.1	66.06	4	66.55	66.30	0.1	6,480	0.00%
2023/05/16	0.1	66.59	0	0.00	64.80	0.1	6,224	0.00%
2023/05/15	1	64.40	1.1	65.18	65.50	-0.1	5,967	0.00%
2023/05/12	1.1	64.81	1	65.30	65.00	0.1	5,841	0.00%
2023/05/11	15	65.99	15.3	66.92	65.00	-0.3	5,603	0.00%
2023/05/10	27	67.54	27.6	67.38	68.20	-0.6	5,334	-0.01%
2023/05/09	24	67.51	30.1	67.87	67.60	-6.1	4,964	-0.12%
2023/05/08	63	66.03	64	63.61	66.00	-1	4,214	-0.02%
2023/05/05	10	59.00	2	61.00	61.60	8	3,060	0.26%
2023/05/04	2	55.60	0	0.00	56.00	2	2,856	0.07%
2023/05/02	0.1	53.70	0	0.00	54.00	0.1	2,645	0.00%
2023/04/25	4	53.50	4	52.33	50.90	0	2,543	0.00%
2023/04/21	0	0.00	0.1	51.40	51.30	-0.1	2,474	0.00%
2023/04/20	0	0.00	1	53.00	53.30	-1	2,475	-0.04%
2023/04/19	0	0.00	0	54.80	53.70	0	2,460	0.00%
2023/04/18	0.1	54.85	0	0.00	55.00	0.1	2,436	0.00%
2023/04/17	10.1	55.16	11	55.66	56.00	-1	2,334	-0.04%
2023/04/07	0	0.00	0	52.30	51.70	0	1,988	0.00%
2023/04/06	1	53.40	1	53.40	53.50	0	1,946	0.00%
2023/03/30	1	53.20	0	0.00	52.50	1	1,873	0.05%
2023/03/23	1	51.20	25	50.73	51.30	-24	1,535	-1.56%
2023/03/22	24	50.55	1	50.50	50.50	23	1,470	1.56%
2023/03/17	0	0.00	1	47.70	48.10	-1	1,344	-0.07%
2023/03/15	2.1	48.30	2	48.60	47.85	0.1	1,490	0.00%
2023/03/09	1	45.05	0	0.00	45.05	1	1,548	0.06%
2022/12/09	3	46.90	3	46.15	45.20	0	2,253	0.00%
2022/12/07	5	46.02	3	46.15	43.85	2	2,109	0.09%
2022/12/05	0	0.00	0	47.40	48.10	0	1,859	0.00%
2022/11/30	0	0.00	2	47.50	47.00	-2	1,695	-0.12%
2022/11/22	1	45.40	1	45.40	45.20	0	1,545	0.00%
2022/11/08	0	0.00	0.1	45.45	45.00	-0.1	1,335	0.00%
2022/11/07	1.1	45.88	1	46.10	46.10	0.1	1,279	0.00%
2022/11/04	1	43.25	1	43.75	43.55	0	1,161	0.00%
2022/11/03	0	0.00	10	41.50	42.00	-10	1,083	-0.92%
2022/10/28	10	41.43	0	0.00	40.60	10	1,219	0.82%
2022/10/25	0	0.00	0.1	41.50	40.10	-0.1	1,366	0.00%
2022/10/19	0.1	41.40	0	0.00	40.50	0.1	1,351	0.00%
2022/10/14	0	0.00	0	41.05	41.75	0	1,371	0.00%
2022/10/12	0.1	40.60	1	39.95	40.90	-1	1,376	-0.07%
2022/10/11	1	39.45	0	0.00	39.45	1	1,324	0.08%
2022/08/22	0	0.00	3	42.65	42.20	-3	1,453	-0.21%
2022/08/18	3	43.63	0	0.00	43.70	3	1,424	0.21%
2022/07/19	1	36.05	1	36.00	35.75	0	758	0.00%
2022/01/24	0	0.00	10	44.70	44.45	-10	3,558	-0.28%
2022/01/21	5	47.05	5	47.20	44.65	0	3,453	0.00%
2022/01/20	3	47.52	3	47.68	48.10	0	3,180	0.00%
2022/01/19	1	46.55	1	46.80	47.20	0	2,850	0.00%
2022/01/17	0	0.00	6	44.85	44.35	-6	2,454	-0.24%
2022/01/03	4	43.20	0	0.00	43.15	4	2,240	0.18%
2021/12/30	2	44.25	10	44.25	44.40	-8	2,207	-0.36%
2021/12/29	0	0.00	1	44.60	45.05	-1	2,186	-0.05%
2021/12/28	1	46.00	2	45.10	46.15	-1	2,072	-0.05%
2021/12/23	10	42.75	3	42.48	42.50	7	1,931	0.36%
2021/12/22	14	42.43	11	42.39	42.25	3	1,879	0.16%
2021/12/15	1	40.30	1	40.55	40.45	0	1,686	0.00%
2021/12/01	1	42.60	0	0.00	43.45	1	1,533	0.07%
2021/11/25	0	0.00	8	46.96	46.00	-8	1,264	-0.63%
2021/11/24	29	46.43	24	46.54	45.55	5	1,162	0.43%
2021/11/22	54	44.51	20	44.74	44.50	34	822	4.13%
2021/11/19	0	0.00	4	40.45	42.55	-4	645	-0.62%
2021/09/24	4	39.05	0	0.00	39.00	4	789	0.51%
2021/08/04	0	0.00	5	41.75	41.80	-5	1,156	-0.43%
2021/08/03	5	42.95	0	0.00	42.60	5	1,210	0.41%
2021/05/13	0	0.00	9	39.95	41.50	-9	2,835	-0.32%
2021/05/12	0	0.00	1	39.70	40.05	-1	2,810	-0.04%
2021/05/11	0	0.00	1	45.00	43.75	-1	2,768	-0.04%
2021/05/04	0	0.00	6	49.60	49.30	-6	2,745	-0.22%
2021/05/03	0	0.00	5	52.50	51.70	-5	2,763	-0.18%
2021/04/27	5	52.60	0	0.00	52.70	5	2,769	0.18%
2021/04/21	0	0.00	1	53.60	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	3	53.30	53.20	-3	2,771	-0.11%
2021/04/13	4	53.68	0	0.00	52.30	4	2,848	0.14%
2021/03/23	0	0.00	20	52.40	52.50	-20	2,706	-0.74%
2021/03/16	0	0.00	1	51.90	52.00	-1	2,744	-0.04%
2021/03/15	1	52.20	0	0.00	52.10	1	2,730	0.04%
2021/03/08	3	52.63	0	0.00	52.50	3	2,765	0.11%
2021/03/05	2	53.90	0	0.00	53.10	2	2,816	0.07%
2021/03/04	0	0.00	5	54.90	54.70	-5	2,902	-0.17%
2021/02/26	22	56.18	0	0.00	56.00	22	2,884	0.76%
2021/02/25	0	0.00	40	57.30	57.30	-40	2,866	-1.40%
2021/02/23	40	56.25	10	57.30	56.10	30	2,788	1.08%
2021/02/18	1	54.00	0	0.00	54.20	1	2,649	0.04%
2021/02/05	0	0.00	5	53.60	54.20	-5	2,600	-0.19%
2021/01/28	5	53.80	5	52.60	52.50	0	2,685	0.00%
2021/01/26	5	54.50	2	54.80	53.30	3	2,652	0.11%
2021/01/25	0	0.00	2	54.40	54.10	-2	2,617	-0.08%
2021/01/22	2	52.70	3	53.10	53.00	-1	2,547	-0.04%
2021/01/15	1	51.20	0	0.00	50.60	1	2,457	0.04%
2021/01/11	3	53.13	0	0.00	52.60	3	2,366	0.13%
2021/01/08	2	54.10	0	0.00	54.00	2	2,380	0.08%
2020/12/03	5	53.80	0	0.00	53.80	5	3,101	0.16%
2020/12/02	10	54.80	4	55.00	54.80	6	3,198	0.19%
2020/12/01	9	55.16	0	0.00	55.40	9	3,251	0.28%
2020/11/30	0	0.00	5	55.60	56.30	-5	3,454	-0.14%
2020/11/27	5	54.60	10	54.80	54.60	-5	3,381	-0.15%
2020/11/25	0	0.00	10	54.70	54.10	-10	3,438	-0.29%
2020/11/24	20	53.95	10	54.90	53.90	10	3,491	0.29%
2020/11/23	4	54.50	7	54.51	54.60	-3	3,505	-0.09%
2020/11/20	5	53.50	5	53.80	53.80	0	3,561	0.00%
2020/11/19	10	53.50	25	54.60	53.50	-15	3,719	-0.40%
2020/11/18	6	53.60	0	0.00	53.60	6	3,768	0.16%
2020/11/17	11	53.70	0	0.00	53.70	11	3,827	0.29%
2020/11/16	1	53.70	0	0.00	53.70	1	4,020	0.02%
2020/11/13	5	54.20	5	54.70	54.30	0	4,274	0.00%
2020/11/10	10	54.25	5	55.80	54.30	5	4,548	0.11%
2020/11/09	15	55.13	5	55.50	55.40	10	4,603	0.22%
2020/09/29	1	63.80	1	65.50	61.00	0	6,342	0.00%
2020/09/28	2	63.20	2	63.30	63.70	0	6,247	0.00%
2020/09/23	1	63.30	1	63.30	62.50	0	6,307	0.00%
2020/09/18	1	63.40	1	63.90	63.20	0	6,255	0.00%
2020/09/17	2	63.30	2	63.35	63.10	0	6,198	0.00%
2020/09/15	1	61.40	1	61.80	61.00	0	6,084	0.00%
2020/09/04	0	0.00	15	63.54	64.00	-15	5,928	-0.25%
2020/09/03	2	67.60	2	66.65	65.80	0	5,879	0.00%
2020/08/28	0	0.00	1	63.20	63.20	-1	5,652	-0.02%
2020/08/27	1	61.70	0	0.00	62.00	1	5,639	0.02%
2020/08/24	0	0.00	3	61.20	60.70	-3	5,509	-0.05%
2020/08/21	3	60.20	3	60.60	60.60	0	5,541	0.00%
2020/08/20	6	61.50	6	62.75	59.00	0	5,510	0.00%
2020/08/19	4	68.23	1	67.00	65.50	3	5,434	0.06%
2020/08/18	0	0.00	2	63.80	63.10	-2	5,226	-0.04%
2020/08/14	1	63.50	1	63.30	63.50	0	5,108	0.00%
2020/08/13	2	62.70	5	63.26	61.60	-3	5,105	-0.06%
2020/08/12	3	61.50	3	62.10	62.00	0	5,154	0.00%
2020/08/11	3	61.10	3	62.00	60.30	0	5,213	0.00%
2020/08/10	3	60.40	3	61.00	60.10	0	5,196	0.00%
2020/08/06	31	63.56	12	63.00	62.80	19	5,333	0.36%
2020/08/05	6	60.33	6	60.55	60.10	0	5,261	0.00%
2020/08/04	4	58.40	4	58.70	58.90	0	5,531	0.00%
2020/08/03	24	58.54	22	59.10	60.00	2	5,663	0.04%
2020/07/31	2	53.70	4	54.50	55.30	-2	5,404	-0.04%
2020/07/30	1	55.30	1	54.30	52.00	0	5,289	0.00%
2020/07/29	2	53.30	0	0.00	54.30	2	5,230	0.04%
2020/07/13	0	0.00	2	49.00	49.00	-2	5,031	-0.04%
2020/07/10	3	49.00	2	49.03	48.40	1	5,048	0.02%
2020/07/09	2	50.55	1	50.30	50.20	1	5,033	0.02%
2020/07/08	1	50.40	1	50.90	50.90	0	5,027	0.00%
2020/07/07	0	0.00	1	53.50	52.80	-1	5,017	-0.02%
2020/07/06	0	0.00	12	55.73	56.30	-12	5,016	-0.24%
2020/07/03	0	0.00	1	51.80	52.00	-1	4,914	-0.02%
2020/07/02	5	51.34	1	51.50	51.50	4	4,903	0.08%
2020/07/01	9	51.38	0	0.00	51.00	9	4,909	0.18%
2020/06/30	0	0.00	2	50.70	51.30	-2	4,942	-0.04%
2020/06/24	2	50.15	1	50.00	50.00	1	4,948	0.02%
2020/06/23	9	51.27	8	50.90	50.30	1	4,989	0.02%
2020/06/22	2	50.85	1	51.10	50.70	1	4,998	0.02%
2020/06/19	1	50.90	2	51.60	51.60	-1	5,025	-0.02%
2020/06/18	1	51.10	4	50.65	51.50	-3	5,024	-0.06%
2020/06/17	3	49.98	1	50.20	50.20	2	5,028	0.04%
2020/06/16	1	50.80	4	50.30	50.80	-3	5,064	-0.06%
2020/06/15	2	49.28	2	49.55	49.15	0	5,076	0.00%
2020/06/12	2	48.20	2	48.45	48.80	0	5,072	0.00%
2020/06/10	0	0.00	2	51.05	51.20	-2	5,044	-0.04%
2020/06/09	4	50.93	2	52.00	50.30	2	5,048	0.04%
2020/06/08	6	51.77	1	50.20	50.20	5	4,972	0.10%
2020/06/05	0	0.00	4	53.00	52.70	-4	4,900	-0.08%
2020/06/03	4	52.63	0	0.00	52.40	4	4,887	0.08%
2020/06/02	0	0.00	1	53.80	53.10	-1	4,841	-0.02%
2020/06/01	1	53.20	0	0.00	52.50	1	4,793	0.02%
2020/05/29	9	53.19	7	53.89	53.60	2	4,727	0.04%
2020/05/28	6	55.73	6	55.83	53.90	0	4,680	0.00%
2020/05/27	6	54.43	6	55.07	53.60	0	4,567	0.00%
2020/05/26	1	54.10	3	54.03	54.50	-2	4,522	-0.04%
2020/05/20	2	52.20	2	53.30	52.40	0	4,264	0.00%
2020/05/19	2	53.00	2	51.70	53.00	0	4,157	0.00%
2020/05/18	6	50.60	6	51.13	51.10	0	4,019	0.00%
2020/05/14	4	50.50	5	50.94	49.20	-1	3,760	-0.03%
2020/05/12	2	48.15	2	48.15	49.50	0	3,465	0.00%
2020/05/11	9	47.90	9	47.89	48.00	0	3,351	0.00%
2020/04/29	10	39.35	11	40.29	39.20	-1	2,505	-0.04%
2020/04/16	1	37.35	0	0.00	37.50	1	2,545	0.04%
2020/03/27	1	30.60	1	30.95	30.45	0	3,144	0.00%
2020/03/24	0	0.00	1	28.50	28.45	-1	3,178	-0.03%
2020/03/23	1	28.00	0	0.00	27.65	1	3,177	0.03%
2020/03/16	0	0.00	1	33.70	33.10	-1	3,416	-0.03%
2020/03/13	1	32.00	0	0.00	32.90	1	3,534	0.03%
2020/01/03	2	46.15	17	46.37	45.65	-15	6,836	-0.22%
2019/12/31	17	47.63	3	47.73	47.35	14	6,846	0.20%
2019/12/30	4	48.55	3	48.20	48.20	1	6,774	0.01%
2019/12/17	0	0.00	1	45.15	44.70	-1	6,609	-0.02%
2019/12/13	0	0.00	30	44.47	43.65	-30	6,497	-0.46%
2019/12/12	11	44.43	20	44.93	45.00	-9	6,451	-0.14%
2019/12/11	5	43.80	5	43.75	43.95	0	6,394	0.00%
2019/12/10	40	44.82	0	0.00	44.20	40	6,374	0.63%
2019/12/06	20	44.43	20	44.64	43.20	0	6,124	0.00%
2019/11/29	10	43.93	10	43.30	42.65	0	5,860	0.00%
2019/11/25	1	43.70	3	43.98	43.80	-2	6,024	-0.03%
2019/11/22	4	42.86	5	43.40	43.05	-1	5,904	-0.02%
2019/11/18	2	42.15	0	0.00	42.45	2	6,377	0.03%
2019/11/06	0	0.00	2	45.20	43.30	-2	7,756	-0.03%
2019/11/05	2	44.08	1	42.75	44.05	1	7,513	0.01%
2019/11/04	15	39.85	20	40.59	41.05	-5	6,716	-0.07%
2019/10/25	6	39.33	8	39.79	39.20	-2	6,523	-0.03%
2019/10/22	0	0.00	3	38.90	38.95	-3	6,487	-0.05%
2019/10/21	6	39.09	1	38.80	38.80	5	6,538	0.08%
2019/10/07	12	38.18	12	38.45	38.65	0	6,324	0.00%
2019/09/26	4	38.90	0	0.00	39.15	4	5,980	0.07%
2019/09/25	0	0.00	6	40.50	39.75	-6	5,960	-0.10%
2019/09/23	0	0.00	2	40.60	39.70	-2	5,875	-0.03%
2019/09/20	4	39.40	4	39.65	40.20	0	5,815	0.00%
2019/09/17	0	0.00	2	38.75	38.75	-2	5,646	-0.04%
2019/09/16	0	0.00	4	39.25	39.05	-4	5,621	-0.07%
2019/09/12	0	0.00	3	38.00	38.60	-3	5,580	-0.05%
2019/09/11	2	37.30	0	0.00	37.60	2	5,545	0.04%
2019/09/05	1	38.75	1	38.75	38.70	0	5,331	0.00%
2019/09/03	0	0.00	150	38.25	38.05	-150	5,259	-2.85%	大賣/鉅額交易
2019/09/02	0	0.00	110	37.83	38.00	-110	5,235	-2.10%	大賣/鉅額交易
2019/08/29	2	38.25	0	0.00	38.45	2	5,041	0.04%
2019/08/26	1	38.00	0	0.00	37.65	1	4,812	0.02%
2019/08/23	10	39.57	0	0.00	39.50	10	4,725	0.21%
2019/08/22	1	41.75	0	0.00	40.35	1	4,597	0.02%
2019/08/21	2	40.70	7	40.12	41.50	-5	4,352	-0.11%
2019/08/20	0	0.00	3	39.60	38.70	-3	4,111	-0.07%
2019/08/19	10	39.39	0	0.00	39.30	10	4,024	0.25%
2019/08/16	1	39.80	0	0.00	38.80	1	3,812	0.03%
2019/08/15	0	0.00	15	39.30	39.30	-15	3,673	-0.41%
2019/08/14	15	41.57	1	40.65	41.10	14	3,505	0.40%
2019/08/13	1	42.70	1	43.05	41.75	0	3,241	0.00%
2019/08/12	11	42.30	12	42.29	42.70	-1	2,930	-0.03%
2019/08/08	3	38.87	2	37.88	39.30	1	2,351	0.04%
2019/08/07	22	34.70	22	35.47	35.75	0	1,848	0.00%
2019/08/01	0	0.00	1	35.60	34.90	-1	1,663	-0.06%
2019/07/31	2	35.18	0	0.00	35.25	2	1,583	0.13%
2019/07/29	0	0.00	1	34.05	33.70	-1	1,525	-0.07%
2019/07/25	0	0.00	1	35.20	35.30	-1	1,480	-0.07%
2019/07/24	5	35.30	6	35.14	35.05	-1	1,462	-0.07%
2019/07/23	1	34.05	1	34.00	34.25	0	1,394	0.00%
2019/07/17	6	32.23	36	32.21	32.70	-30	1,280	-2.34%
2019/07/16	0	0.00	34	31.83	31.80	-34	1,255	-2.71%
2019/07/11	18	31.42	0	0.00	31.45	18	1,532	1.17%
2019/07/05	2	31.90	0	0.00	31.90	2	1,815	0.11%
2019/07/02	46	33.95	0	0.00	33.95	46	1,808	2.54%
2019/06/04	1	31.30	0	0.00	31.30	1	2,114	0.05%
2019/05/02	0	0.00	1	36.95	37.00	-1	2,306	-0.04%
2019/04/30	0	0.00	1	36.70	36.20	-1	2,300	-0.04%
2019/04/29	1	36.00	1	36.45	36.20	0	2,297	0.00%
2019/04/26	1	37.05	0	0.00	37.10	1	2,277	0.04%
2019/04/24	1	38.05	0	0.00	37.85	1	2,285	0.04%
2019/04/16	1	38.30	0	0.00	38.45	1	1,992	0.05%
2019/04/15	0	0.00	2	36.83	39.15	-2	1,931	-0.10%
2019/04/08	0	0.00	3	36.05	36.15	-3	1,707	-0.18%
2019/04/03	1	35.55	0	0.00	35.60	1	1,703	0.06%
2019/03/22	1	37.20	0	0.00	37.20	1	1,800	0.06%
2019/03/21	0	0.00	1	37.80	37.75	-1	1,822	-0.05%
2019/03/20	0	0.00	1	37.15	37.20	-1	1,828	-0.05%
2019/03/19	1	37.35	0	0.00	37.40	1	1,840	0.05%
2019/03/11	0	0.00	15	38.50	38.70	-15	2,083	-0.72%
2019/03/08	15	39.23	0	0.00	39.00	15	2,143	0.70%
2019/03/05	1	39.95	0	0.00	39.90	1	2,215	0.05%
2019/01/23	0	0.00	10	38.00	38.00	-10	2,053	-0.49%
2019/01/18	10	38.24	0	0.00	38.00	10	2,051	0.49%
2018/12/17	3	40.90	0	0.00	40.50	3	1,999	0.15%
2018/12/14	0	0.00	2	40.35	40.80	-2	1,974	-0.10%
2018/12/10	2	40.15	0	0.00	39.15	2	1,986	0.10%
2018/12/07	0	0.00	2	40.10	41.00	-2	1,952	-0.10%
2018/12/04	2	40.90	0	0.00	41.40	2	1,835	0.11%
2018/12/03	1	40.00	0	0.00	40.95	1	1,856	0.05%
2018/11/29	4	39.10	4	39.70	39.20	0	1,870	0.00%
2018/11/28	0	0.00	20	38.20	38.00	-20	1,890	-1.06%
2018/11/27	20	37.85	1	37.30	37.80	19	1,944	0.98%
2018/11/22	2	36.25	2	35.95	34.60	0	2,359	0.00%
2018/10/12	1	34.10	0	0.00	36.20	1	2,907	0.03%
2018/10/11	0	0.00	1	35.10	35.10	-1	3,045	-0.03%
2018/10/03	15	45.20	15	43.30	43.30	0	3,012	0.00%
2018/09/21	1	43.70	2	43.18	43.85	-1	3,078	-0.03%
2018/09/20	1	41.90	0	0.00	41.90	1	3,210	0.03%
2018/09/18	1	44.85	1	44.20	44.00	0	3,234	0.00%
2018/09/14	1	43.80	1	44.20	44.40	0	3,207	0.00%
2018/09/07	2	45.50	0	0.00	45.25	2	3,224	0.06%
2018/09/06	0	0.00	6	49.13	49.15	-6	3,176	-0.19%
2018/09/04	0	0.00	10	48.70	49.00	-10	3,106	-0.32%
2018/09/03	16	48.51	16	50.93	48.80	0	3,051	0.00%
2018/08/31	19	49.91	5	48.81	50.30	14	2,962	0.47%
2018/08/30	1	48.15	1	48.00	47.60	0	2,741	0.00%
2018/08/29	0	0.00	3	45.60	47.20	-3	2,671	-0.11%
2018/08/23	20	44.76	20	44.80	44.80	0	2,673	0.00%
2018/08/22	1	44.55	1	45.10	44.50	0	2,667	0.00%
2018/08/02	1	45.05	1	43.10	43.00	0	2,693	0.00%
2018/08/01	0	44.10	0	0.00	44.40	0	2,676	0.00%
2018/07/31	1	43.80	1	43.40	44.20	0	2,683	0.00%
2018/07/27	5	44.85	5	43.93	43.50	0	2,725	0.00%
2018/07/25	1	44.30	1	44.40	44.05	0	2,686	0.00%
2018/07/20	5	45.25	5	43.80	43.70	0	2,688	0.00%
2018/07/19	1	46.15	3	45.15	44.80	-2	2,662	-0.08%
2018/07/18	6	45.14	5	45.27	46.45	1	2,624	0.04%
2018/07/11	3	43.45	3	43.90	43.65	0	2,692	0.00%
2018/07/10	1	43.20	1	43.40	42.90	0	2,662	0.00%
2018/07/06	0	0.00	3	40.35	41.90	-3	2,632	-0.11%
2018/07/05	3	42.10	0	0.00	42.00	3	2,621	0.11%
2018/07/03	0	0.00	2	43.30	43.50	-2	2,613	-0.08%
2018/07/02	2	44.68	2	44.70	44.55	0	2,564	0.00%
2018/06/29	4	45.30	4	44.34	43.20	0	2,553	0.00%
2018/06/28	1	43.35	3	42.05	44.15	-2	2,405	-0.08%
2018/06/26	2	40.60	0	0.00	39.90	2	2,341	0.09%
2018/06/25	0	0.00	2	41.60	41.35	-2	2,337	-0.09%
2018/06/20	2	41.00	0	0.00	40.75	2	2,383	0.08%
2018/06/12	1	44.30	0	0.00	44.10	1	2,191	0.05%
2018/06/06	0	0.00	2	48.95	46.90	-2	2,247	-0.09%
2018/06/05	7	46.34	6	46.21	47.35	1	2,178	0.05%
2018/06/04	1	42.00	5	41.99	43.75	-4	2,015	-0.20%
2018/05/21	1	39.35	1	39.90	40.50	0	2,103	0.00%
2018/05/18	1	39.70	1	39.05	39.05	0	2,097	0.00%
2018/05/16	1	40.35	1	39.50	39.50	0	2,181	0.00%
2018/05/14	2	40.75	2	41.20	40.75	0	2,261	0.00%
2018/05/11	6	39.32	5	39.70	40.20	1	2,269	0.04%
2018/05/07	0	0.00	8	38.69	39.10	-8	2,314	-0.35%
2018/05/04	5	37.70	2	38.18	37.70	3	2,350	0.13%
2018/05/03	2	37.65	2	37.80	38.25	0	2,464	0.00%
2018/05/02	3	37.30	0	0.00	37.25	3	2,633	0.11%
2018/04/30	2	36.60	2	36.40	36.40	0	2,711	0.00%
2018/04/24	4	36.18	4	36.55	36.35	0	2,757	0.00%
2018/04/20	2	38.75	0	0.00	38.45	2	2,746	0.07%
2018/04/19	2	39.25	2	39.25	39.25	0	2,672	0.00%
2018/04/18	2	41.05	2	40.15	40.15	0	2,627	0.00%
2018/04/17	7	42.03	4	42.13	41.35	3	2,613	0.11%
2018/04/02	2	42.90	3	43.67	45.35	-1	2,710	-0.04%
2018/03/31	1	44.20	0	0.00	44.20	1	2,674	0.04%
2018/03/29	2	45.15	2	45.05	45.05	0	2,673	0.00%
2018/03/28	2	46.10	0	0.00	45.80	2	2,667	0.07%
2018/03/27	0	0.00	4	46.78	46.05	-4	2,662	-0.15%
2018/03/26	3	45.58	1	45.60	45.40	2	2,659	0.08%
2018/03/23	3	46.10	0	0.00	45.50	3	2,650	0.11%
2018/03/15	0	0.00	2	48.65	48.45	-2	2,769	-0.07%
2018/03/14	2	47.95	0	0.00	47.80	2	2,775	0.07%
2018/03/05	2	53.45	2	53.15	52.80	0	2,915	0.00%
2018/02/27	0	0.00	4	51.80	50.80	-4	2,903	-0.14%
2018/02/09	2	50.50	2	51.20	50.70	0	2,946	0.00%
2018/02/02	20	57.00	20	56.00	56.00	0	2,889	0.00%
2018/02/01	4	58.80	0	0.00	57.50	4	2,945	0.14%
2018/01/31	2	58.25	2	57.75	59.50	0	2,934	0.00%
2018/01/30	20	58.88	20	57.50	57.50	0	2,937	0.00%
2018/01/26	3	58.83	2	60.35	57.00	1	2,955	0.03%
2018/01/25	2	59.40	3	58.23	58.90	-1	2,847	-0.04%
2018/01/24	2	54.95	2	55.30	55.90	0	2,779	0.00%
2018/01/19	1	52.50	1	52.90	53.10	0	2,819	0.00%
2018/01/05	0	0.00	5	54.00	52.30	-5	3,640	-0.14%
2018/01/04	40	52.03	35	53.97	54.00	5	3,698	0.14%
2018/01/03	0	0.00	2	51.10	51.50	-2	3,789	-0.05%
2018/01/02	2	50.30	0	0.00	50.30	2	3,843	0.05%