建準 (2421)-群益金鼎-土城券商分點個股進出

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/05/15	2	113.50	2	114.25	112.50	0	10,805	0.00%
2024/05/13	1	112.00	0	0.00	112.00	1	12,076	0.01%
2024/05/10	8	116.25	6	115.50	114.50	2	12,864	0.02%
2024/05/09	5	116.80	1	118.50	119.50	4	13,255	0.03%
2024/05/08	0	0.00	2	114.75	115.50	-2	13,367	-0.01%
2024/05/07	0	0.00	1	113.00	114.50	-1	14,078	-0.01%
2024/05/06	1	114.00	0	0.00	114.00	1	14,664	0.01%
2024/05/03	1	114.50	1	112.00	111.50	0	14,980	0.00%
2024/05/02	2	112.50	1	111.50	112.50	1	15,317	0.01%
2024/04/30	3	113.67	0.4	115.49	112.50	2.6	15,649	0.02%
2024/04/29	0	0.00	3	115.33	116.00	-3	16,083	-0.02%
2024/04/26	10	115.85	10	114.40	113.00	0	16,379	0.00%
2024/04/23	1	109.00	0	0.00	109.50	1	16,467	0.01%
2024/04/22	0	0.00	1	108.50	109.00	-1	16,612	-0.01%
2024/04/19	1.1	115.73	1	117.00	112.00	0.1	16,680	0.00%
2024/04/18	1	116.50	3	115.00	115.50	-2	16,710	-0.01%
2024/04/17	1	117.00	0	0.00	116.50	1	16,805	0.01%
2024/04/16	0	0.00	0.5	118.00	115.50	-0.5	16,969	0.00%
2024/04/15	0	0.00	1	120.50	120.50	-1	17,056	-0.01%
2024/04/11	0	0.00	3	122.17	122.50	-3	17,176	-0.02%
2024/04/10	1	124.50	3	124.83	123.00	-2	17,267	-0.01%
2024/04/09	1	129.50	3.1	129.99	128.00	-2.1	17,307	-0.01%
2024/04/08	3	132.83	0	0.00	132.50	3	17,458	0.02%
2024/04/03	2.1	129.95	2	128.50	128.50	0.1	17,543	0.00%
2024/04/02	5	130.00	24	130.54	128.50	-19	17,602	-0.11%
2024/04/01	4	134.11	1.3	130.50	134.00	2.7	17,668	0.02%
2024/03/29	53.1	138.17	46.1	135.63	131.00	7	17,620	0.04%
2024/03/28	7.2	132.96	10.2	131.76	131.50	-3	17,305	-0.02%
2024/03/27	6.4	130.69	7.7	130.59	132.00	-1.3	17,599	-0.01%
2024/03/26	20.2	128.47	5	128.20	129.00	15.2	17,322	0.09%
2024/03/25	2.1	125.45	1	125.00	125.50	1.1	16,892	0.01%
2024/03/21	0	0.00	1	119.50	120.00	-1	16,697	-0.01%
2024/03/20	0	0.00	5	119.50	119.00	-5	16,679	-0.03%
2024/03/18	0	0.00	4	118.00	123.00	-4	16,533	-0.02%
2024/03/14	3	120.17	5	117.80	118.00	-2	16,399	-0.01%
2024/03/13	12.3	123.96	9.4	120.71	118.50	3	16,296	0.02%
2024/03/12	22	124.91	17	125.53	126.00	5	16,042	0.03%
2024/03/11	8	125.50	9	123.94	123.50	-1	16,071	-0.01%
2024/03/08	23.3	127.02	23	126.52	123.00	0.3	16,014	0.00%
2024/03/07	3	130.50	19	128.92	125.00	-16	15,879	-0.10%
2024/03/06	14	133.43	11	133.18	133.50	3	15,534	0.02%
2024/03/05	5	131.00	2	130.50	131.00	3	15,236	0.02%
2024/03/04	4.2	130.27	2	128.50	127.00	2.2	15,135	0.01%
2024/03/01	6.3	130.31	3	129.50	131.00	3.3	14,965	0.02%
2024/02/29	15	124.70	1	127.51	127.00	14	14,759	0.09%
2024/02/27	1	124.50	1	122.00	124.50	0	14,539	0.00%
2024/02/26	2	127.00	2	123.50	127.50	0	14,411	0.00%
2024/02/23	2	132.25	5	127.10	125.00	-3	14,288	-0.02%
2024/02/22	5	134.20	3	136.00	132.50	2	13,948	0.01%
2024/02/21	0	132.50	0	0.00	132.00	0	13,715	0.00%
2024/02/20	3	132.17	7	133.36	134.00	-4	13,634	-0.03%
2024/02/19	3	135.83	8	134.88	134.50	-5	13,535	-0.04%
2024/02/16	5	135.80	2	136.25	136.00	3	13,404	0.02%
2024/02/15	30	138.55	33	138.36	138.00	-3	13,144	-0.02%
2024/02/05	20	136.45	17	133.88	132.50	3	12,740	0.02%
2024/02/02	43	131.46	52	130.18	134.50	-9	12,054	-0.07%
2024/02/01	31	121.82	26	121.40	122.50	5	11,430	0.04%
2024/01/31	1	116.53	1	117.00	116.50	0	11,199	0.00%
2024/01/30	20.1	120.12	7	118.72	118.00	13	11,261	0.12%
2024/01/29	15.1	115.98	9	116.78	117.00	6.1	10,883	0.06%
2024/01/26	13	110.69	10	111.60	109.00	3	10,329	0.03%
2024/01/25	23	110.30	23	108.91	109.00	0	10,066	0.00%
2024/01/24	5	111.80	6	112.25	111.50	-1	9,756	-0.01%
2024/01/23	14	106.96	20	109.40	111.50	-6	9,444	-0.06%
2024/01/22	22	105.59	19	105.66	107.50	3	8,967	0.03%
2024/01/19	2	98.60	2	100.25	100.50	0	8,676	0.00%
2024/01/18	0	0.00	1	95.60	95.60	-1	8,518	-0.01%
2024/01/17	1	98.00	0	0.00	97.70	1	8,490	0.01%
2024/01/16	0	0.00	1	99.50	99.40	-1	8,459	-0.01%
2024/01/15	1	101.50	0	0.00	101.50	1	8,322	0.01%
2024/01/11	5	101.90	4	101.25	101.50	1	8,245	0.01%
2024/01/10	3	101.67	0	0.00	102.00	3	8,263	0.04%
2024/01/09	4	98.55	2	98.65	97.50	2	8,176	0.02%
2024/01/05	8	99.33	8	99.99	98.70	0	8,110	0.00%
2024/01/04	0	0.00	10	102.00	101.00	-10	8,137	-0.12%
2024/01/03	1	105.50	3.2	105.84	104.50	-2.2	8,332	-0.03%
2024/01/02	23	109.46	36	110.01	109.00	-13	8,274	-0.16%
2023/12/29	17	108.41	1	108.00	107.50	16	8,143	0.20%
2023/12/27	5.2	106.56	6	107.92	108.00	-0.8	8,127	-0.01%
2023/12/26	5	105.70	4	104.25	106.00	1	8,206	0.01%
2023/12/25	9	108.22	26	109.62	105.00	-17	8,301	-0.20%
2023/12/22	25	103.86	4.1	106.00	106.00	20.9	7,963	0.26%
2023/12/21	2	96.50	4	95.53	96.50	-2	7,744	-0.03%
2023/12/20	3	95.00	7	95.24	94.70	-4	7,812	-0.05%
2023/12/19	3	92.63	3	92.73	93.60	0	7,904	0.00%
2023/12/18	16	93.89	17	93.87	93.60	-1	7,947	-0.01%
2023/12/15	2	95.00	26	95.75	93.80	-24	8,032	-0.30%
2023/12/14	0	0.00	40	95.49	95.10	-40	8,186	-0.49%
2023/12/13	11	94.03	13.2	94.93	94.10	-2.2	8,232	-0.03%
2023/12/12	14	94.14	8	94.76	93.50	6	8,288	0.07%
2023/12/11	25	94.70	12	94.48	94.20	13	8,382	0.16%
2023/12/08	44	95.33	7	96.14	95.30	37	8,450	0.44%
2023/12/07	13	95.58	1	95.80	94.70	12	8,538	0.14%
2023/12/06	17	98.56	18	99.46	95.40	-1	8,671	-0.01%
2023/12/05	3	94.06	0	0.00	96.20	3	8,706	0.03%
2023/12/04	3	96.27	1	97.10	94.00	2	8,737	0.02%
2023/11/30	13	98.40	4	99.98	98.40	9	8,901	0.10%
2023/11/29	8	99.38	8	99.59	99.60	0	8,945	0.00%
2023/11/28	0	0.00	2	97.05	98.50	-2	9,067	-0.02%
2023/11/27	3	94.67	1	95.30	93.60	2	9,242	0.02%
2023/11/24	7	97.46	5	96.80	97.10	2	9,469	0.02%
2023/11/22	0	0.00	13.1	100.20	99.10	-13.1	10,020	-0.13%
2023/11/21	1	102.00	0	0.00	101.50	1	10,285	0.01%
2023/11/20	10.1	102.00	1	101.00	102.00	9.1	10,949	0.08%
2023/11/17	0	0.00	0.1	99.70	100.00	-0.1	11,177	0.00%
2023/11/16	2	99.90	2	101.00	101.00	0	11,857	0.00%
2023/11/15	2	99.45	1	99.20	98.80	1	12,273	0.01%
2023/11/13	11	97.85	17	97.98	97.90	-6	13,796	-0.04%
2023/11/10	2	96.70	0	0.00	95.20	2	14,333	0.01%
2023/11/09	7	99.40	6	99.63	99.60	1	14,575	0.01%
2023/11/08	11	98.71	11	99.19	98.90	0	14,633	0.00%
2023/11/07	12	97.03	6	96.67	97.50	6	14,402	0.04%
2023/11/06	4	97.23	4	98.45	99.70	0	14,182	0.00%
2023/11/02	2	91.90	2	92.20	93.00	0	13,830	0.00%
2023/11/01	0	0.00	3	88.50	89.50	-3	13,856	-0.02%
2023/10/27	11	91.20	11	90.20	90.10	0	13,997	0.00%
2023/10/26	11	90.40	21	90.18	89.40	-10	14,060	-0.07%
2023/10/25	10	93.50	0	0.00	93.10	10	14,076	0.07%
2023/10/24	12.1	92.10	12	93.06	94.50	0.1	14,810	0.00%
2023/10/23	1	93.50	1	94.30	92.20	0	15,327	0.00%
2023/10/20	0	0.00	0.1	92.20	92.50	-0.1	15,897	0.00%
2023/10/19	20	93.60	23	94.33	93.80	-3	16,900	-0.02%
2023/10/18	1	98.50	3	95.30	95.00	-2	17,819	-0.01%
2023/10/17	0	0.00	1	100.00	99.90	-1	17,877	-0.01%
2023/10/16	1	104.50	0	0.00	103.00	1	18,907	0.01%
2023/10/13	0	0.00	8	106.00	106.00	-8	19,585	-0.04%
2023/10/12	10	108.00	12	108.88	108.50	-2	20,038	-0.01%
2023/10/11	11	106.41	6.3	111.33	105.00	4.7	20,439	0.02%
2023/10/06	2	117.00	0	0.00	116.50	2	20,700	0.01%
2023/10/05	18	118.08	16	117.00	118.50	2	20,878	0.01%
2023/10/04	0	0.00	1	116.50	117.00	-1	20,883	0.00%
2023/10/03	6	123.00	1	123.00	119.50	5	20,916	0.02%
2023/10/02	10	124.15	11	121.09	122.00	-1	20,971	0.00%
2023/09/28	14	116.00	12	116.58	116.50	2	20,867	0.01%
2023/09/27	2	112.50	6	114.42	115.00	-4	20,852	-0.02%
2023/09/26	20.1	113.80	24	113.81	111.00	-3.9	21,236	-0.02%
2023/09/25	1	109.00	0.1	109.50	109.50	0.9	21,345	0.00%
2023/09/22	1	108.00	3	107.67	109.50	-2	21,354	-0.01%
2023/09/21	1.2	104.58	0.1	106.50	106.50	1.1	21,289	0.01%
2023/09/20	11	109.00	10	107.00	107.50	1	21,308	0.00%
2023/09/19	0	0.00	1	109.00	107.00	-1	21,372	0.00%
2023/09/18	3	110.50	9	110.61	110.50	-6	21,265	-0.03%
2023/09/15	1	114.50	2.1	115.02	115.50	-1.1	21,287	-0.01%
2023/09/14	4.1	115.27	2.4	115.84	115.50	1.7	21,379	0.01%
2023/09/11	1	115.50	9.1	116.06	115.50	-8.1	22,143	-0.04%
2023/09/08	3	120.83	4	121.38	120.50	-1	22,151	0.00%
2023/09/07	7	125.79	1	124.00	124.50	6	22,155	0.03%
2023/09/06	18.1	128.78	23.2	127.95	127.00	-5.1	22,432	-0.02%
2023/09/05	6	124.33	4.3	125.21	126.50	1.7	22,712	0.01%
2023/09/04	5.1	126.61	3.1	127.48	128.00	2	22,644	0.01%
2023/09/01	12	130.83	7	129.36	128.50	5	22,782	0.02%
2023/08/31	3.1	131.11	20.1	130.77	136.00	-17	22,757	-0.07%
2023/08/30	26.1	136.14	19	134.50	132.00	7.1	22,673	0.03%
2023/08/29	16.1	133.87	12	134.79	132.00	4.1	22,883	0.02%
2023/08/28	28	132.75	27.3	133.03	132.50	0.7	22,896	0.00%
2023/08/25	27	144.76	18	144.92	141.00	9	22,831	0.04%
2023/08/24	106.1	152.04	135	151.14	144.50	-29	22,784	-0.13%	大買/大賣/
2023/08/23	63	145.88	45	147.28	145.00	18	22,838	0.08%
2023/08/22	63	149.98	43	149.95	145.50	20	23,738	0.08%
2023/08/21	19	144.63	37.1	144.80	151.00	-18.1	23,305	-0.08%
2023/08/18	128	144.36	129.4	144.78	137.50	-1.4	22,972	-0.01%	大買/大賣/
2023/08/17	99.3	147.33	112	146.61	147.50	-12.7	22,528	-0.06%	大賣/
2023/08/16	120	136.78	83	136.49	143.50	37	21,786	0.17%	大買/
2023/08/15	35	130.41	50	129.99	130.50	-15	21,880	-0.07%
2023/08/14	72	124.56	62	124.82	124.00	10	21,769	0.05%
2023/08/11	10.1	129.98	16	125.41	130.00	-5.9	21,742	-0.03%
2023/08/10	14	125.36	11	123.50	123.50	3	21,931	0.01%
2023/08/09	14	133.82	12	137.00	137.00	2	21,988	0.01%
2023/08/08	14	135.96	1	135.00	136.00	13	22,187	0.06%
2023/08/07	2	139.75	0	0.00	139.00	2	22,401	0.01%
2023/08/04	2.2	122.39	26	120.00	128.50	-23.8	22,641	-0.11%
2023/08/02	21	118.95	20	126.00	117.00	1	23,300	0.00%
2023/08/01	20	120.75	4	121.50	130.00	16	24,394	0.07%
2023/07/31	1	142.00	7	134.14	132.00	-6	24,482	-0.02%
2023/07/28	2	140.25	10	143.50	144.50	-8	24,568	-0.03%
2023/07/27	80	149.77	66	149.90	145.00	14	24,523	0.06%
2023/07/26	21.4	144.13	25.1	143.94	141.00	-3.7	23,764	-0.02%
2023/07/25	34.2	144.28	30	144.88	139.00	4.2	23,183	0.02%
2023/07/24	34.1	145.52	46	145.58	143.50	-11.9	22,575	-0.05%
2023/07/21	95	130.81	116	130.56	137.50	-21	21,528	-0.10%	大賣/
2023/07/20	28	120.34	183	120.84	125.00	-155	20,557	-0.75%	大賣/鉅額交易
2023/07/19	280.1	114.85	120.3	114.73	114.00	159.9	20,318	0.79%	大買/大賣/鉅額交易
2023/07/18	58.1	106.32	58	107.45	112.50	0	19,201	0.00%
2023/07/17	12.2	99.62	17	98.01	102.50	-4.8	18,442	-0.03%
2023/07/14	59	99.19	61	99.63	101.00	-2	17,939	-0.01%
2023/07/13	81.1	99.75	74	98.34	96.30	7.1	17,454	0.04%
2023/07/12	59.2	94.05	46.1	94.42	93.80	13.1	17,025	0.08%
2023/07/11	41.3	92.15	45.6	92.10	90.70	-4.4	16,783	-0.03%
2023/07/10	31	90.88	32.8	90.96	90.10	-1.8	16,667	-0.01%
2023/07/07	7	94.26	1	92.80	92.80	6	16,520	0.04%
2023/07/06	14	98.10	16	96.77	96.70	-2	16,301	-0.01%
2023/07/05	33	102.45	13	102.38	102.00	20	16,095	0.12%
2023/07/04	38	104.03	52	104.38	108.00	-14	15,884	-0.09%
2023/07/03	20	98.13	33	100.05	102.00	-13	15,347	-0.08%
2023/06/30	11	92.66	5	93.30	93.00	6	14,909	0.04%
2023/06/29	3	91.40	0	0.00	91.40	3	14,811	0.02%
2023/06/28	9	90.07	7	88.89	89.30	2	14,780	0.01%
2023/06/27	0	0.00	4	88.08	87.00	-4	14,780	-0.03%
2023/06/26	1	90.00	7	89.26	89.80	-6	14,745	-0.04%
2023/06/21	2	90.90	9	90.53	92.10	-7	14,717	-0.05%
2023/06/20	20	91.46	23	90.87	90.40	-3	14,682	-0.02%
2023/06/19	36	93.23	33	94.45	90.20	3	14,599	0.02%
2023/06/16	21	93.25	16	92.18	92.00	5	14,162	0.04%
2023/06/15	30	92.62	22	92.19	90.10	8	13,900	0.06%
2023/06/14	7	91.66	4	92.23	92.70	3	13,578	0.02%
2023/06/13	6	87.52	7	88.31	88.30	-1	13,405	-0.01%
2023/06/12	15	84.82	48	86.30	85.10	-33	13,270	-0.25%
2023/06/09	65	91.82	34	91.64	91.20	31	12,936	0.24%
2023/06/08	3	88.47	3	88.97	88.40	0	12,556	0.00%
2023/06/07	26.1	90.17	25	89.76	89.80	1.1	12,450	0.01%
2023/06/06	13.1	87.63	11	88.39	87.60	2.1	12,210	0.02%
2023/06/05	2	87.65	5	87.68	87.90	-3	12,078	-0.02%
2023/06/02	18	88.78	8	89.63	87.90	10	11,920	0.08%
2023/06/01	1.1	86.28	3	88.07	88.20	-1.9	11,438	-0.02%
2023/05/31	15	86.53	17	85.99	86.80	-2	11,172	-0.02%
2023/05/30	20	88.25	20	87.97	87.90	0	10,847	0.00%
2023/05/29	48	88.00	55	87.79	89.00	-7	10,580	-0.07%
2023/05/26	87	86.00	89	85.59	84.50	-2	9,771	-0.02%
2023/05/25	2	80.40	3	79.74	81.50	-1	8,547	-0.01%
2023/05/24	18.2	71.89	28.1	72.02	74.10	-9.9	8,237	-0.12%
2023/05/23	18	72.10	4.1	72.64	72.00	13.9	8,023	0.17%
2023/05/22	12	72.34	10	71.64	72.30	2	7,791	0.03%
2023/05/19	27.2	71.32	28.2	71.43	71.70	-1	7,502	-0.01%
2023/05/18	6	68.03	6	67.20	68.20	0	6,752	0.00%
2023/05/17	11	66.18	3	66.47	66.30	8	6,480	0.12%
2023/05/16	5.1	65.70	14.1	65.14	64.80	-9	6,224	-0.14%
2023/05/15	5.1	64.90	7	64.86	65.50	-1.9	5,967	-0.03%
2023/05/12	10	64.31	6	63.88	65.00	4	5,841	0.07%
2023/05/11	17	65.98	15	66.70	65.00	2	5,603	0.04%
2023/05/10	19.1	67.37	25.1	67.21	68.20	-6	5,334	-0.11%
2023/05/09	39.1	67.65	30	67.29	67.60	9.1	4,964	0.18%
2023/05/08	77	64.42	58	64.38	66.00	19	4,214	0.45%
2023/05/05	1	60.30	7	61.46	61.60	-6	3,060	-0.20%
2023/04/26	0	0.00	10	51.14	52.50	-10	2,571	-0.39%
2023/04/25	7	51.09	0	0.00	50.90	7	2,543	0.28%
2023/04/24	6	53.10	0	0.00	53.10	6	2,492	0.24%
2023/04/21	3	51.57	1	52.20	51.30	2	2,474	0.08%
2023/04/18	0	0.00	8	56.24	55.00	-8	2,436	-0.33%
2023/04/17	16	55.14	3	55.53	56.00	13	2,334	0.56%
2023/04/13	0	0.00	76	52.09	52.50	-76	2,130	-3.57%
2023/04/11	0	0.00	0	51.50	53.00	0	2,068	0.00%
2023/04/10	1	51.60	23	51.80	51.80	-22	2,011	-1.09%
2023/04/07	21	51.70	0	0.00	51.70	21	1,988	1.06%
2023/04/06	5	53.10	15	53.30	53.50	-10	1,946	-0.51%
2023/03/31	0	0.00	1	52.40	52.40	-1	1,896	-0.05%
2023/03/30	2	53.00	2	52.50	52.50	0	1,873	0.00%
2023/03/28	13	51.00	11	51.38	51.80	2	1,782	0.11%
2023/03/27	24	52.91	7	53.29	52.90	17	1,692	1.00%
2023/03/24	0	0.00	5	51.26	51.40	-5	1,583	-0.32%
2023/03/23	8	51.21	10	51.23	51.30	-2	1,535	-0.13%
2023/03/22	12	50.10	12	50.77	50.50	0	1,470	0.00%
2023/03/21	6	49.10	4	49.23	49.10	2	1,364	0.15%
2023/03/20	2	48.38	2	47.80	47.60	0	1,311	0.00%
2023/03/17	3	47.93	2	48.08	48.10	1	1,344	0.07%
2023/03/16	32	47.64	3	47.32	47.55	29	1,401	2.07%
2023/03/15	18	48.02	15	47.94	47.85	3	1,490	0.20%
2023/03/13	4	45.98	3	45.60	46.10	1	1,515	0.07%
2023/03/10	2	45.40	2	45.80	45.20	0	1,529	0.00%
2023/03/09	1	45.55	1	46.35	45.05	0	1,548	0.00%
2023/03/08	30	45.30	1	45.30	45.30	29	1,570	1.85%
2023/03/07	1	43.90	0	0.00	43.85	1	1,554	0.06%
2023/03/06	3	44.23	0	0.00	44.20	3	1,556	0.19%
2023/03/02	1	43.40	0	0.00	43.35	1	1,573	0.06%
2023/02/16	2	42.60	2	42.50	42.60	0	1,714	0.00%
2023/02/13	1	42.25	0	0.00	42.30	1	1,843	0.05%
2023/02/10	0	0.00	2	42.10	42.10	-2	1,911	-0.10%
2023/02/01	1	42.65	0	0.00	42.60	1	2,171	0.05%
2023/01/30	1	42.40	0	0.00	42.40	1	2,213	0.05%
2022/12/30	0	0.00	0	43.05	42.70	0	2,419	0.00%
2022/12/29	0	0.00	2	42.40	42.95	-2	2,441	-0.08%
2022/12/19	2	46.10	3	45.93	45.85	-1	2,374	-0.04%
2022/12/16	1	46.70	1	46.70	46.70	0	2,366	0.00%
2022/12/14	1	45.95	0	0.00	46.00	1	2,312	0.04%
2022/12/13	1	45.30	1	44.90	44.85	0	2,286	0.00%
2022/12/09	5	46.73	5	46.14	45.20	0	2,253	0.00%
2022/12/08	2	44.65	4	45.85	45.80	-2	2,185	-0.09%
2022/12/07	10	45.41	7	44.79	43.85	3	2,109	0.14%
2022/12/06	6	48.23	9	49.11	48.15	-3	1,977	-0.15%
2022/12/05	2	47.68	1	48.05	48.10	1	1,859	0.05%
2022/12/02	10	47.67	5	47.73	47.95	5	1,809	0.28%
2022/11/30	2	47.05	7	47.21	47.00	-5	1,695	-0.29%
2022/11/29	1	46.05	0	0.00	45.95	1	1,630	0.06%
2022/11/28	0	0.00	1	44.75	45.95	-1	1,606	-0.06%
2022/11/24	10	45.79	6	45.42	45.40	4	1,592	0.25%
2022/11/22	1	45.55	1	45.10	45.20	0	1,545	0.00%
2022/11/16	0	0.00	1	45.50	45.55	-1	1,485	-0.07%
2022/11/11	1	44.40	4	44.60	44.25	-3	1,424	-0.21%
2022/11/09	4	45.35	1.1	44.95	45.05	2.9	1,349	0.21%
2022/11/08	0	45.35	0	0.00	45.00	0	1,335	0.00%
2022/11/07	2.1	45.69	3	45.18	46.10	-0.9	1,279	-0.07%
2022/11/04	3	43.35	38	42.74	43.55	-35	1,161	-3.02%
2022/11/03	16	41.79	0	0.00	42.00	16	1,083	1.48%
2022/11/02	20	41.18	0	0.00	41.40	20	1,121	1.78%
2022/10/28	0	0.00	3	41.27	40.60	-3	1,219	-0.25%
2022/10/27	2	41.95	1	41.25	42.15	1	1,254	0.08%
2022/10/24	2	41.85	0	0.00	41.70	2	1,405	0.14%
2022/10/21	1	39.15	0	0.00	39.95	1	1,383	0.07%
2022/10/19	0	0.00	2	41.05	40.50	-2	1,351	-0.15%
2022/10/17	2	40.43	0	0.00	40.70	2	1,368	0.15%
2022/10/13	3	41.88	3	41.43	40.85	0	1,401	0.00%
2022/10/12	2	40.25	2	40.43	40.90	0	1,376	0.00%
2022/10/11	1	38.93	33	37.52	39.45	-32	1,324	-2.41%
2022/10/07	32	38.74	0	40.80	38.90	32	1,309	2.44%
2022/09/22	0	39.40	0	0.00	40.10	0	1,486	0.00%
2022/09/21	0	0.00	0	41.85	39.55	0	1,492	0.00%
2022/09/14	1	41.60	1	41.90	41.90	0	1,510	0.00%
2022/09/12	0	0.00	16	39.25	40.10	-16	1,495	-1.07%
2022/09/07	1	39.10	0	0.00	39.30	1	1,498	0.07%
2022/09/06	15	39.40	0	0.00	39.40	15	1,501	1.00%
2022/08/26	0	0.00	2	41.93	42.10	-2	1,482	-0.13%
2022/08/23	0	0.00	3	42.90	42.80	-3	1,463	-0.20%
2022/08/09	0	0.00	9	42.60	43.60	-9	1,335	-0.67%
2022/08/08	0	0.00	11	42.03	42.40	-11	1,285	-0.86%
2022/08/05	2	41.40	2	41.88	41.25	0	1,223	0.00%
2022/08/04	1	41.55	2	41.28	41.70	-1	1,199	-0.08%
2022/08/02	3	41.33	7	41.71	41.85	-4	1,120	-0.36%
2022/08/01	0	0.00	19	40.89	40.75	-19	1,048	-1.81%
2022/07/28	2	38.90	0	0.00	38.25	2	913	0.22%
2022/07/21	0	0.00	1	36.90	37.70	-1	839	-0.12%
2022/07/20	3	37.70	2	37.85	37.40	1	816	0.12%
2022/07/15	3	33.43	1	33.55	33.60	2	722	0.28%
2022/07/08	18	33.09	0	0.00	33.30	18	668	2.69%
2022/07/07	0	0.00	1	30.55	31.50	-1	646	-0.15%
2022/07/06	1	30.55	18	30.62	30.55	-17	635	-2.67%
2022/07/04	4	32.84	4	31.85	33.30	0	629	0.00%
2022/06/16	0	38.15	0	0.00	37.40	0	594	0.00%
2022/06/14	0	0.00	2	37.65	38.60	-2	621	-0.32%
2022/06/13	2	38.05	0	0.00	38.05	2	634	0.32%
2022/05/31	10	38.35	0	0.00	38.40	10	771	1.30%
2022/05/06	10	35.93	0	0.00	36.70	10	1,698	0.59%
2022/04/25	5	37.90	0	0.00	37.90	5	2,993	0.17%
2022/04/21	1	39.65	0	0.00	39.55	1	3,128	0.03%
2022/03/28	1	42.90	0	0.00	43.00	1	3,679	0.03%
2022/03/18	3	43.20	1	43.30	43.00	2	3,691	0.05%
2022/03/16	1	40.90	2	40.80	41.20	-1	3,692	-0.03%
2022/03/15	3	41.40	0	0.00	41.20	3	3,701	0.08%
2022/03/07	3	42.25	3	42.30	43.05	0	3,754	0.00%
2022/03/04	0	0.00	3	44.15	43.90	-3	3,814	-0.08%
2022/03/03	0	0.00	1	44.65	44.95	-1	3,828	-0.03%
2022/02/25	4	45.35	4	45.50	45.15	0	4,259	0.00%
2022/02/24	7	45.95	4	46.04	45.35	3	4,296	0.07%
2022/02/23	2	45.73	2	46.03	46.75	0	4,430	0.00%
2022/02/22	1	44.85	1	45.15	45.20	0	4,542	0.00%
2022/02/21	5	46.60	0	0.00	45.80	5	4,501	0.11%
2022/02/18	19	48.12	22	48.21	48.45	-3	4,363	-0.07%
2022/02/17	13	47.63	10	47.24	45.70	3	4,183	0.07%
2022/02/15	6	47.07	6	46.76	45.75	0	4,056	0.00%
2022/02/11	3	46.70	1	47.05	46.20	2	3,992	0.05%
2022/02/10	2	47.30	2.5	46.83	47.10	-0.5	3,964	-0.01%
2022/02/09	2	47.05	5	47.45	47.60	-3	3,925	-0.08%
2022/02/08	2	45.80	2	47.00	47.05	0	3,864	0.00%
2022/02/07	11	44.40	19	44.23	45.25	-8	3,761	-0.21%
2022/01/26	9	42.03	6	42.17	42.30	3	3,695	0.08%
2022/01/25	5.4	42.56	3	42.27	41.80	2.4	3,663	0.07%
2022/01/24	15.1	44.71	20	44.80	44.45	-4.9	3,558	-0.14%
2022/01/21	24	46.41	20	46.93	44.65	4	3,453	0.12%
2022/01/20	45	47.51	67	47.26	48.10	-22	3,180	-0.69%
2022/01/19	45	47.01	36	46.88	47.20	9	2,850	0.32%
2022/01/18	18	45.88	17	45.55	45.75	1	2,558	0.04%
2022/01/17	2	45.20	7	44.81	44.35	-5	2,454	-0.20%
2022/01/04	2	43.50	1	43.60	43.45	1	2,256	0.04%
2022/01/03	6	43.17	0	0.00	43.15	6	2,240	0.27%
2021/12/29	6	45.01	9	45.28	45.05	-3	2,186	-0.14%
2021/12/28	27	44.96	30	45.16	46.15	-3	2,072	-0.14%
2021/12/27	0	0.00	4	42.64	42.50	-4	1,952	-0.20%
2021/12/24	5	42.21	2	42.95	42.00	3	1,948	0.15%
2021/12/23	6	42.53	5	42.52	42.50	1	1,931	0.05%
2021/12/22	6	42.63	7	43.10	42.25	-1	1,879	-0.05%
2021/12/17	1	40.10	0	0.00	39.70	1	1,708	0.06%
2021/12/14	1	40.05	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.55	0	0.00	40.45	1	1,671	0.06%
2021/12/10	1	41.05	0	0.00	40.95	1	1,661	0.06%
2021/12/09	0	0.00	2	41.53	41.75	-2	1,645	-0.12%
2021/12/08	4	40.99	3	40.80	41.05	1	1,622	0.06%
2021/12/07	4	40.55	3	41.45	40.80	1	1,600	0.06%
2021/12/06	1	41.70	0	0.00	41.45	1	1,574	0.06%
2021/12/02	2	43.00	5	41.75	41.80	-3	1,563	-0.19%
2021/12/01	6	43.35	5	42.67	43.45	1	1,533	0.07%
2021/11/30	1	41.75	0	0.00	41.70	1	1,492	0.07%
2021/11/29	4	41.46	2	41.85	41.70	2	1,395	0.14%
2021/11/26	4	44.50	5	44.79	43.20	-1	1,356	-0.07%
2021/11/25	4	45.85	7	45.53	46.00	-3	1,264	-0.24%
2021/11/24	12	46.05	35	46.37	45.55	-23	1,162	-1.98%
2021/11/23	13	43.33	4	44.06	44.00	9	873	1.03%
2021/11/22	10	43.77	3	43.38	44.50	7	822	0.85%
2021/11/19	28	41.96	21	42.50	42.55	7	645	1.08%
2021/11/17	0	0.00	1	38.70	38.70	-1	488	-0.20%
2021/11/09	3	38.35	0	0.00	38.50	3	516	0.58%
2021/10/26	0	0.00	4	38.25	37.95	-4	587	-0.68%
2021/10/22	2	39.05	0	0.00	39.05	2	590	0.34%
2021/10/19	2	38.15	0	0.00	38.35	2	573	0.35%
2021/10/04	3	36.25	3	36.20	36.25	0	727	0.00%
2021/08/06	4	39.65	0	0.00	39.55	4	1,087	0.37%
2021/07/21	5	44.50	0	0.00	44.20	5	1,488	0.34%
2021/07/13	0	0.00	2	47.95	48.05	-2	1,600	-0.12%
2021/07/12	2	47.25	0	0.00	47.45	2	1,566	0.13%
2021/06/29	0	0.00	1	45.25	45.00	-1	1,778	-0.06%
2021/06/22	1	46.05	0	0.00	45.20	1	1,821	0.05%
2021/06/21	1	45.55	1	45.55	45.50	0	1,832	0.00%
2021/06/18	4	45.35	4	45.38	46.50	0	1,846	0.00%
2021/06/10	0	0.00	6	44.31	44.40	-6	1,966	-0.31%
2021/06/07	2	44.45	0	0.00	44.45	2	2,097	0.10%
2021/06/02	7	44.90	7	45.10	45.00	0	2,191	0.00%
2021/06/01	4	45.83	4	45.88	45.95	0	2,234	0.00%
2021/05/28	5	43.35	0	0.00	43.35	5	2,285	0.22%
2021/05/19	0	0.00	3	42.00	42.20	-3	2,754	-0.11%
2021/05/17	0	0.00	1	41.00	42.00	-1	2,832	-0.04%
2021/05/13	0	0.00	3	38.45	41.50	-3	2,835	-0.11%
2021/05/12	1	39.80	1	42.40	40.05	0	2,810	0.00%
2021/05/11	1	45.20	3	43.02	43.75	-2	2,768	-0.07%
2021/05/10	0	0.00	1	47.00	46.95	-1	2,716	-0.04%
2021/05/07	14	47.88	14	47.49	48.10	0	2,715	0.00%
2021/05/05	2	49.65	1	49.50	48.80	1	2,706	0.04%
2021/05/03	1	52.00	0	0.00	51.70	1	2,763	0.04%
2021/04/29	0	0.00	2	53.30	52.90	-2	2,757	-0.07%
2021/04/27	1	52.30	5	52.40	52.70	-4	2,769	-0.14%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/23	1	52.50	0	0.00	52.50	1	2,778	0.04%
2021/04/22	1	52.00	4	53.80	52.30	-3	2,794	-0.11%
2021/04/21	0	0.00	3	53.53	53.50	-3	2,770	-0.11%
2021/04/20	5	53.28	1	53.10	53.20	4	2,771	0.14%
2021/04/15	1	52.30	0	0.00	52.30	1	2,852	0.04%
2021/04/13	2	53.30	0	0.00	52.30	2	2,848	0.07%
2021/04/12	12	53.26	9	53.59	53.70	3	2,817	0.11%
2021/04/09	13	53.10	0	0.00	52.80	13	2,803	0.46%
2021/04/08	3	53.20	5	53.12	53.10	-2	2,782	-0.07%
2021/04/07	6	52.78	0	0.00	52.80	6	2,760	0.22%
2021/04/06	0	0.00	15	53.30	53.00	-15	2,729	-0.55%
2021/04/01	1	52.30	0	0.00	52.30	1	2,699	0.04%
2021/03/31	16	52.90	0	0.00	52.90	16	2,672	0.60%
2021/03/29	0	0.00	1	52.50	52.60	-1	2,669	-0.04%
2021/03/25	0	0.00	1	52.20	52.00	-1	2,683	-0.04%
2021/03/24	1	52.30	0	0.00	52.20	1	2,687	0.04%
2021/03/22	0	0.00	10	52.00	52.30	-10	2,713	-0.37%
2021/03/19	6	52.33	0	0.00	52.30	6	2,690	0.22%
2021/03/18	0	0.00	2	52.65	52.70	-2	2,684	-0.07%
2021/03/15	7	52.19	0	0.00	52.10	7	2,730	0.26%
2021/03/12	3	51.90	0	0.00	51.90	3	2,729	0.11%
2021/03/10	0	0.00	2	52.75	52.80	-2	2,713	-0.07%
2021/03/09	2	51.40	0	0.00	51.30	2	2,760	0.07%
2021/03/05	4	53.53	2	53.05	53.10	2	2,816	0.07%
2021/03/03	2	55.40	6	55.58	55.10	-4	2,931	-0.14%
2021/03/02	5	55.84	20	56.02	55.00	-15	2,896	-0.52%
2021/02/26	2	56.80	2	56.60	56.00	0	2,884	0.00%
2021/02/25	2	57.05	7	56.53	57.30	-5	2,866	-0.17%
2021/02/24	6	55.62	0	0.00	55.20	6	2,833	0.21%
2021/02/23	0	0.00	8	56.50	56.10	-8	2,788	-0.29%
2021/02/22	18	57.17	6	56.65	57.30	12	2,772	0.43%
2021/02/19	2	55.50	7	55.27	55.60	-5	2,704	-0.18%
2021/02/18	3	54.23	1	54.80	54.20	2	2,649	0.08%
2021/02/17	29	54.72	15	54.95	54.50	14	2,654	0.53%
2021/02/05	3	53.87	8	54.11	54.20	-5	2,600	-0.19%
2021/02/04	1	53.20	1	53.80	52.60	0	2,600	0.00%
2021/02/03	3	53.20	2	53.90	53.00	1	2,633	0.04%
2021/02/02	0	0.00	6	53.20	53.10	-6	2,639	-0.23%
2021/01/29	2	53.55	0	0.00	52.30	2	2,704	0.07%
2021/01/28	3	52.50	0	0.00	52.50	3	2,685	0.11%
2021/01/26	17	54.26	6	53.20	53.30	11	2,652	0.41%
2021/01/25	5	54.30	1	53.90	54.10	4	2,617	0.15%
2021/01/22	1	53.10	0	0.00	53.00	1	2,547	0.04%
2021/01/20	1	51.00	0	0.00	51.40	1	2,523	0.04%
2021/01/12	0	0.00	10	52.30	51.20	-10	2,398	-0.42%
2021/01/11	7	52.59	0	0.00	52.60	7	2,366	0.30%
2021/01/06	1	52.60	1	53.10	52.60	0	2,379	0.00%
2021/01/05	0	0.00	1	53.10	53.10	-1	2,399	-0.04%
2020/12/30	1	53.50	0	0.00	53.40	1	2,417	0.04%
2020/12/25	5	53.10	0	0.00	53.20	5	2,503	0.20%
2020/12/23	10	53.10	10	53.25	52.80	0	2,826	0.00%
2020/12/17	1	52.90	1	52.50	52.90	0	2,906	0.00%
2020/12/15	1	52.40	0	0.00	50.90	1	2,928	0.03%
2020/12/10	1	52.00	20	52.20	52.00	-19	3,077	-0.62%
2020/12/09	20	54.30	0	0.00	53.60	20	3,033	0.66%
2020/12/04	0	0.00	2	53.20	53.20	-2	3,079	-0.06%
2020/12/03	0	0.00	7	54.70	53.80	-7	3,101	-0.23%
2020/12/02	2	55.05	1	54.80	54.80	1	3,198	0.03%
2020/12/01	0	0.00	1	55.40	55.40	-1	3,251	-0.03%
2020/11/30	3	56.17	0	0.00	56.30	3	3,454	0.09%
2020/11/18	2	53.20	0	0.00	53.60	2	3,768	0.05%
2020/11/16	0	0.00	1	53.80	53.70	-1	4,020	-0.02%
2020/11/12	5	53.70	0	0.00	53.90	5	4,411	0.11%
2020/11/09	3	55.40	4	55.40	55.40	-1	4,603	-0.02%
2020/11/06	2	56.70	1	56.40	56.20	1	4,648	0.02%
2020/11/05	0	0.00	8	58.30	57.70	-8	4,737	-0.17%
2020/11/04	0	0.00	1	58.00	58.20	-1	4,822	-0.02%
2020/11/03	1	57.90	1	57.70	57.50	0	4,943	0.00%
2020/11/02	2	57.20	4	57.40	56.80	-2	5,129	-0.04%
2020/10/29	1	58.20	0	0.00	60.10	1	5,480	0.02%
2020/10/28	0	0.00	2	60.20	59.80	-2	5,837	-0.03%
2020/10/27	7	60.60	0	0.00	60.70	7	5,965	0.12%
2020/10/26	0	0.00	2	62.05	61.50	-2	6,063	-0.03%
2020/10/19	0	0.00	2	62.60	62.60	-2	6,266	-0.03%
2020/10/16	0	0.00	3	62.83	61.90	-3	6,337	-0.05%
2020/10/15	6	64.48	8	64.93	64.50	-2	6,330	-0.03%
2020/10/14	1	64.20	5	64.38	63.80	-4	6,313	-0.06%
2020/10/13	7	64.30	1	64.20	64.30	6	6,292	0.10%
2020/10/08	1	64.10	0	0.00	62.60	1	6,343	0.02%
2020/10/06	2	63.55	2	63.55	63.30	0	6,332	0.00%
2020/10/05	2	63.20	1	62.50	63.20	1	6,334	0.02%
2020/09/30	1	61.80	2	61.95	62.10	-1	6,334	-0.02%
2020/09/29	22	64.33	34	64.55	61.00	-12	6,342	-0.19%
2020/09/28	15	63.95	3	63.17	63.70	12	6,247	0.19%
2020/09/25	1	60.30	1	60.70	59.70	0	6,317	0.00%
2020/09/24	1	61.00	1	60.80	60.70	0	6,318	0.00%
2020/09/23	17	63.97	17	63.91	62.50	0	6,307	0.00%
2020/09/22	1	62.00	3	61.80	62.50	-2	6,259	-0.03%
2020/09/21	1	62.20	2	62.40	62.30	-1	6,258	-0.02%
2020/09/18	17	63.70	18	64.04	63.20	-1	6,255	-0.02%
2020/09/17	3	62.87	2	63.35	63.10	1	6,198	0.02%
2020/09/11	0	0.00	1	59.40	59.30	-1	6,085	-0.02%
2020/09/10	1	60.50	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	1	58.80	61.10	-1	6,120	-0.02%
2020/09/08	2	60.55	4	61.03	60.10	-2	6,064	-0.03%
2020/09/07	19	62.07	15.2	60.25	59.40	3.8	6,045	0.06%
2020/09/04	7	63.94	3	63.43	64.00	4	5,928	0.07%
2020/09/03	19	66.92	24	66.35	65.80	-5	5,879	-0.09%
2020/09/02	1	61.70	1	62.20	63.00	0	5,700	0.00%
2020/09/01	1	62.00	2	62.20	61.70	-1	5,711	-0.02%
2020/08/31	5	63.00	5	62.94	62.80	0	5,677	0.00%
2020/08/28	3	62.57	6	62.53	63.20	-3	5,652	-0.05%
2020/08/27	4	62.20	4	62.45	62.00	0	5,639	0.00%
2020/08/26	7	62.66	2	62.60	62.50	5	5,637	0.09%
2020/08/25	21	63.23	21	63.56	64.00	0	5,611	0.00%
2020/08/24	4	61.18	4	61.18	60.70	0	5,509	0.00%
2020/08/21	11	60.81	11	60.55	60.60	0	5,541	0.00%
2020/08/20	17	62.59	18	59.98	59.00	-1	5,510	-0.02%
2020/08/19	60	65.20	59	65.14	65.50	1	5,434	0.02%
2020/08/18	14	64.43	26	63.91	63.10	-12	5,226	-0.23%
2020/08/17	17	62.08	12	61.94	62.20	5	5,146	0.10%
2020/08/14	37	63.44	28	63.34	63.50	9	5,108	0.18%
2020/08/13	17	62.75	17	62.08	61.60	0	5,105	0.00%
2020/08/12	18	61.48	16	61.71	62.00	2	5,154	0.04%
2020/08/11	14	60.63	15	61.69	60.30	-1	5,213	-0.02%
2020/08/10	5	61.04	3	60.63	60.10	2	5,196	0.04%
2020/08/07	25	61.26	29	61.27	62.90	-4	5,354	-0.07%
2020/08/06	28	62.64	23	62.56	62.80	5	5,333	0.09%
2020/08/05	27	60.32	36	60.64	60.10	-9	5,261	-0.17%
2020/08/04	25	58.67	24	58.52	58.90	1	5,531	0.02%
2020/08/03	101	59.31	113	58.74	60.00	-12	5,663	-0.21%	大買/大賣/
2020/07/31	47	54.96	38	55.04	55.30	9	5,404	0.17%
2020/07/30	4	52.20	7	53.20	52.00	-3	5,289	-0.06%
2020/07/29	8	53.83	10	53.27	54.30	-2	5,230	-0.04%
2020/07/28	9	53.74	2	53.10	53.90	7	5,176	0.14%
2020/07/23	0	0.00	2	54.25	54.10	-2	5,195	-0.04%
2020/07/22	2.2	53.59	5	53.32	53.60	-2.8	5,164	-0.05%
2020/07/21	1	52.20	0	0.00	52.00	1	5,124	0.02%
2020/07/20	0	0.00	1	50.60	51.40	-1	5,104	-0.02%
2020/07/17	0	0.00	5	50.40	50.10	-5	5,108	-0.10%
2020/07/16	1	51.70	3	50.60	51.20	-2	5,108	-0.04%
2020/07/15	7	51.89	3	50.23	51.00	4	5,084	0.08%
2020/07/14	4	49.54	3	49.97	49.25	1	5,038	0.02%
2020/07/13	1	49.05	0	0.00	49.00	1	5,031	0.02%
2020/07/10	1	48.60	0	0.00	48.40	1	5,048	0.02%
2020/07/09	2	51.00	0	0.00	50.20	2	5,033	0.04%
2020/07/08	1	51.00	17	50.81	50.90	-16	5,027	-0.32%
2020/07/07	18	52.99	2	55.40	52.80	16	5,017	0.32%
2020/07/06	5	55.14	10	54.59	56.30	-5	5,016	-0.10%
2020/07/03	1	51.80	0	0.00	52.00	1	4,914	0.02%
2020/06/30	10	51.00	0	0.00	51.30	10	4,942	0.20%
2020/06/24	3	50.17	1	50.60	50.00	2	4,948	0.04%
2020/06/23	1	50.50	0	0.00	50.30	1	4,989	0.02%
2020/06/18	5	50.60	1	51.50	51.50	4	5,024	0.08%
2020/06/17	1	49.80	0	0.00	50.20	1	5,028	0.02%
2020/06/16	3	49.93	16	50.44	50.80	-13	5,064	-0.26%
2020/06/15	2	49.20	0	0.00	49.15	2	5,076	0.04%
2020/06/11	7	50.24	2	51.00	49.90	5	5,050	0.10%
2020/06/10	3	50.10	4	50.58	51.20	-1	5,044	-0.02%
2020/06/09	40	51.10	34	50.90	50.30	6	5,048	0.12%
2020/06/08	1	50.80	3	50.60	50.20	-2	4,972	-0.04%
2020/06/05	1	52.60	0	0.00	52.70	1	4,900	0.02%
2020/06/04	0	0.00	1	52.80	52.80	-1	4,912	-0.02%
2020/06/03	1	52.50	1	52.50	52.40	0	4,887	0.00%
2020/06/02	2	52.90	2	52.85	53.10	0	4,841	0.00%
2020/06/01	1	52.70	0	0.00	52.50	1	4,793	0.02%
2020/05/29	3	53.47	4	53.63	53.60	-1	4,727	-0.02%
2020/05/28	32	55.24	45	55.43	53.90	-13	4,680	-0.28%
2020/05/27	12	54.59	13	54.63	53.60	-1	4,567	-0.02%
2020/05/26	23	54.03	24	53.80	54.50	-1	4,522	-0.02%
2020/05/25	11	52.90	7	53.13	53.50	4	4,417	0.09%
2020/05/22	26	51.98	29	51.72	51.40	-3	4,350	-0.07%
2020/05/21	1	51.50	6	52.12	52.00	-5	4,312	-0.12%
2020/05/20	2	51.75	1	51.20	52.40	1	4,264	0.02%
2020/05/19	52	52.13	31	52.19	53.00	21	4,157	0.51%
2020/05/18	18	51.51	20	50.92	51.10	-2	4,019	-0.05%
2020/05/15	37	50.05	37	49.60	49.50	0	3,862	0.00%
2020/05/14	81	50.70	84	49.56	49.20	-3	3,760	-0.08%
2020/05/13	4	49.01	5	49.38	49.55	-1	3,537	-0.03%
2020/05/12	23	47.95	18	47.93	49.50	5	3,465	0.14%
2020/05/11	136	47.89	142	48.06	48.00	-6	3,351	-0.18%	大買/大賣/
2020/05/08	33	45.64	41	45.30	45.80	-8	2,916	-0.27%
2020/05/07	12	41.51	8	40.44	41.65	4	2,592	0.15%
2020/05/06	6	39.60	0	0.00	39.60	6	2,516	0.24%
2020/05/05	1	40.20	0	0.00	39.85	1	2,508	0.04%
2020/05/04	5	38.35	0	0.00	38.60	5	2,474	0.20%
2020/04/30	0	0.00	2	39.00	39.20	-2	2,467	-0.08%
2020/04/29	5	39.48	3	39.47	39.20	2	2,505	0.08%
2020/04/28	0	0.00	1	38.70	39.00	-1	2,471	-0.04%
2020/04/27	0	0.00	1	38.00	38.65	-1	2,479	-0.04%
2020/04/24	3	38.33	1	38.45	37.90	2	2,474	0.08%
2020/04/17	2	38.68	4	38.28	37.70	-2	2,524	-0.08%
2020/04/15	1	37.70	0	0.00	37.50	1	2,582	0.04%
2020/04/14	1	37.80	1	37.65	37.80	0	2,611	0.00%
2020/04/13	1	37.10	3	37.08	36.95	-2	2,640	-0.08%
2020/04/10	5	36.97	3	36.90	36.75	2	2,724	0.07%
2020/04/09	1	36.70	3	37.10	36.50	-2	2,791	-0.07%
2020/04/08	5	34.15	15	35.30	35.70	-10	2,758	-0.36%
2020/04/07	7	33.47	0	0.00	34.10	7	2,841	0.25%
2020/04/06	5	32.46	5	32.38	32.65	0	3,109	0.00%
2020/04/01	20	31.51	20	31.94	31.60	0	3,169	0.00%
2020/03/30	0	0.00	3	30.25	30.90	-3	3,143	-0.10%
2020/03/27	11	30.92	3	31.15	30.45	8	3,144	0.25%
2020/03/24	2	28.60	0	0.00	28.45	2	3,178	0.06%
2020/03/23	2	27.95	4	27.89	27.65	-2	3,177	-0.06%
2020/03/19	1	29.85	0	0.00	29.30	1	3,256	0.03%
2020/03/17	0	0.00	1	32.15	33.00	-1	3,382	-0.03%
2020/03/13	1	32.45	0	0.00	32.90	1	3,534	0.03%
2020/03/12	1	35.60	2	35.68	35.50	-1	3,665	-0.03%
2020/03/10	1	37.40	2	37.48	37.60	-1	3,913	-0.03%
2020/03/06	0	0.00	70	40.05	39.70	-70	3,962	-1.77%
2020/03/05	0	0.00	65	40.73	40.70	-65	3,994	-1.63%
2020/03/04	0	0.00	50	40.79	40.70	-50	4,079	-1.23%
2020/03/02	0	0.00	1	38.75	40.00	-1	4,104	-0.02%
2020/02/24	0	0.00	1	40.25	41.15	-1	4,413	-0.02%
2020/02/19	2	41.00	0	0.00	40.90	2	4,473	0.04%
2020/02/18	0	0.00	2	40.88	40.90	-2	4,619	-0.04%
2020/02/17	0	0.00	1	40.80	40.80	-1	4,724	-0.02%
2020/02/13	1	41.95	1	42.65	41.80	0	4,853	0.00%
2020/02/12	0	0.00	2	41.80	41.90	-2	5,027	-0.04%
2020/02/10	3	40.80	3	40.40	41.60	0	5,332	0.00%
2020/02/06	2	43.15	2	43.05	43.10	0	6,520	0.00%
2020/02/03	1	43.20	0	0.00	42.90	1	6,848	0.01%
2020/01/30	0	0.00	10	43.45	43.10	-10	6,825	-0.15%
2020/01/16	1	46.00	2	45.20	46.00	-1	6,901	-0.01%
2020/01/14	4	45.40	0	0.00	45.45	4	6,923	0.06%
2020/01/10	1	44.95	3	44.63	44.70	-2	7,025	-0.03%
2020/01/09	4	43.81	3	43.83	44.00	1	6,990	0.01%
2020/01/08	2	43.05	26	43.48	43.20	-24	6,972	-0.34%
2020/01/07	8	43.00	3	42.82	42.60	5	6,929	0.07%
2020/01/06	2	43.55	1	42.95	42.90	1	6,900	0.01%
2020/01/03	14	46.24	0	0.00	45.65	14	6,836	0.20%
2020/01/02	2	46.70	7	47.07	46.75	-5	6,798	-0.07%
2019/12/31	11	47.01	29	47.24	47.35	-18	6,846	-0.26%
2019/12/30	79	47.64	71	47.58	48.20	8	6,774	0.12%
2019/12/27	10	45.27	1	45.25	45.25	9	6,496	0.14%
2019/12/24	0	0.00	4	44.10	44.00	-4	6,531	-0.06%
2019/12/23	0	0.00	2	44.60	44.55	-2	6,546	-0.03%
2019/12/20	21	45.00	9	45.53	44.45	12	6,597	0.18%
2019/12/19	2	44.98	1	44.15	45.10	1	6,533	0.02%
2019/12/18	0	0.00	1	44.30	44.35	-1	6,542	-0.02%
2019/12/17	8	45.44	25	45.40	44.70	-17	6,609	-0.26%
2019/12/16	0	0.00	4	44.69	44.45	-4	6,544	-0.06%
2019/12/13	2	44.55	7	44.67	43.65	-5	6,497	-0.08%
2019/12/12	48	44.57	39	44.47	45.00	9	6,451	0.14%
2019/12/11	2	43.78	0	0.00	43.95	2	6,394	0.03%
2019/12/10	20	44.58	41	44.80	44.20	-21	6,374	-0.33%
2019/12/09	56	45.08	37	44.26	45.55	19	6,283	0.30%
2019/12/06	66	43.84	67	43.91	43.20	-1	6,124	-0.02%
2019/12/05	0	0.00	3	43.40	43.25	-3	5,947	-0.05%
2019/12/04	0	0.00	12	42.53	42.80	-12	5,925	-0.20%
2019/12/03	26	42.95	10	42.55	43.50	16	5,931	0.27%
2019/12/02	9	41.77	5	41.27	41.70	4	5,887	0.07%
2019/11/29	2	44.18	11	43.83	42.65	-9	5,860	-0.15%
2019/11/28	1	43.35	0	0.00	43.25	1	5,811	0.02%
2019/11/26	13	44.14	6	43.87	43.95	7	5,982	0.12%
2019/11/25	18	44.09	10	44.20	43.80	8	6,024	0.13%
2019/11/22	4	42.96	3	43.28	43.05	1	5,904	0.02%
2019/11/21	3	41.98	5	42.34	42.75	-2	5,881	-0.03%
2019/11/20	2	41.50	0	0.00	41.60	2	5,935	0.03%
2019/11/19	1	41.80	0	0.00	41.85	1	6,173	0.02%
2019/11/18	7	42.43	5	42.68	42.45	2	6,377	0.03%
2019/11/15	15	42.48	16	42.81	42.50	-1	6,449	-0.02%
2019/11/14	12	42.22	12	42.52	42.65	0	6,527	0.00%
2019/11/13	1	41.85	4	41.70	41.60	-3	6,578	-0.05%
2019/11/12	23	41.11	24	40.48	41.50	-1	6,679	-0.01%
2019/11/11	64	41.67	45	41.54	40.80	19	6,863	0.28%
2019/11/08	44	43.14	29	43.25	44.10	15	6,978	0.21%
2019/11/07	13	42.84	37	42.77	42.90	-24	7,406	-0.32%
2019/11/06	193	43.85	175	44.62	43.30	18	7,756	0.23%	大買/大賣/
2019/11/05	306	42.97	306	42.91	44.05	0	7,513	0.00%	大買/大賣/
2019/11/04	26	40.00	35	39.62	41.05	-9	6,716	-0.13%
2019/10/28	9	39.02	9	39.66	38.75	0	6,532	0.00%
2019/10/25	12	39.60	12	39.41	39.20	0	6,523	0.00%
2019/10/24	1	39.25	0	0.00	39.35	1	6,450	0.02%
2019/10/23	6	39.62	6	38.80	38.60	0	6,442	0.00%
2019/10/21	14	39.01	14	38.88	38.80	0	6,538	0.00%
2019/10/17	2	37.85	0	0.00	37.95	2	6,408	0.03%
2019/10/16	5	37.27	4	37.40	37.45	1	6,441	0.02%
2019/10/08	7	38.49	7	38.92	37.60	0	6,393	0.00%
2019/10/07	10	38.28	14	38.44	38.65	-4	6,324	-0.06%
2019/10/02	2	37.40	0	0.00	37.40	2	6,086	0.03%
2019/10/01	7	37.05	5	37.06	37.50	2	6,093	0.03%
2019/09/27	0	0.00	5	37.96	37.70	-5	6,045	-0.08%
2019/09/25	0	0.00	2	40.20	39.75	-2	5,960	-0.03%
2019/09/23	14	40.34	0	0.00	39.70	14	5,875	0.24%
2019/09/20	1	40.15	3	39.88	40.20	-2	5,815	-0.03%
2019/09/19	3	39.08	0	0.00	39.70	3	5,713	0.05%
2019/09/18	4	38.86	1	38.60	38.60	3	5,654	0.05%
2019/09/17	28	39.16	0	0.00	38.75	28	5,646	0.50%
2019/09/16	34	38.35	0	0.00	39.05	34	5,621	0.60%
2019/09/12	115	38.22	0	0.00	38.60	115	5,580	2.06%	大買/鉅額交易
2019/09/11	0	0.00	9	37.56	37.60	-9	5,545	-0.16%
2019/09/09	5	39.39	3	39.30	38.75	2	5,429	0.04%
2019/09/05	3	38.93	0	0.00	38.70	3	5,331	0.06%
2019/09/03	5	38.65	0	0.00	38.05	5	5,259	0.10%
2019/08/28	3	38.27	8	38.18	38.50	-5	4,961	-0.10%
2019/08/27	0	0.00	2	37.95	37.65	-2	4,855	-0.04%
2019/08/26	0	0.00	6	38.21	37.65	-6	4,812	-0.12%
2019/08/23	11	39.37	12	39.36	39.50	-1	4,725	-0.02%
2019/08/22	48	41.06	41	41.09	40.35	7	4,597	0.15%
2019/08/21	31	40.20	28	40.49	41.50	3	4,352	0.07%
2019/08/20	3	39.75	3	39.33	38.70	0	4,111	0.00%
2019/08/19	22	39.72	17	39.92	39.30	5	4,024	0.12%
2019/08/16	6	38.90	4	39.44	38.80	2	3,812	0.05%
2019/08/15	45	39.17	45	39.71	39.30	0	3,673	0.00%
2019/08/14	59	41.02	59	41.29	41.10	0	3,505	0.00%
2019/08/13	85	41.80	78	42.20	41.75	7	3,241	0.22%
2019/08/12	216	42.04	218	41.73	42.70	-2	2,930	-0.07%	大買/大賣/
2019/08/08	43	37.84	62	37.50	39.30	-19	2,351	-0.81%
2019/08/07	34	35.51	18	35.63	35.75	16	1,848	0.87%
2019/08/05	2	33.50	0	0.00	32.95	2	1,691	0.12%
2019/08/02	1	35.25	2	34.50	33.80	-1	1,692	-0.06%
2019/08/01	2	34.85	37	35.55	34.90	-35	1,663	-2.10%
2019/07/31	36	35.03	2	34.70	35.25	34	1,583	2.15%
2019/07/25	0	0.00	1	34.70	35.30	-1	1,480	-0.07%
2019/07/24	12	34.88	11	35.01	35.05	1	1,462	0.07%
2019/07/23	1	34.00	10	33.80	34.25	-9	1,394	-0.65%
2019/07/22	0	0.00	0.3	33.05	33.20	-0.3	1,314	-0.02%
2019/07/18	1	33.35	1	33.10	32.60	0	1,302	0.00%
2019/07/16	0	0.00	1	31.90	31.80	-1	1,255	-0.08%
2019/07/11	10	31.40	5	31.45	31.45	5	1,532	0.33%
2019/07/10	1	31.60	0	0.00	31.65	1	1,602	0.06%
2019/07/08	0	0.00	2	32.00	32.00	-2	1,815	-0.11%
2019/07/05	0	0.00	10	31.73	31.90	-10	1,815	-0.55%
2019/07/04	12	33.67	0	0.00	33.65	12	1,809	0.66%
2019/07/02	0	0.00	1	33.95	33.95	-1	1,808	-0.06%
2019/07/01	0	0.00	1	33.75	33.90	-1	1,803	-0.06%
2019/06/28	5	32.90	0	0.00	32.90	5	1,803	0.28%
2019/06/21	1	33.35	1	33.45	33.40	0	1,954	0.00%
2019/06/20	1	32.75	0	0.00	32.70	1	1,925	0.05%
2019/05/10	1	33.55	1	35.10	33.40	0	2,351	0.00%
2019/05/09	0	0.00	1	35.20	34.80	-1	2,330	-0.04%
2019/05/03	1	37.00	0	0.00	37.00	1	2,309	0.04%
2019/04/19	3	38.92	3	38.92	38.20	0	2,243	0.00%
2019/04/18	2	37.80	0	0.00	37.55	2	2,146	0.09%
2019/04/17	2	39.35	25	39.48	38.50	-23	2,105	-1.09%
2019/04/16	33	38.61	7	38.61	38.45	26	1,992	1.31%
2019/04/15	0	0.00	4	38.95	39.15	-4	1,931	-0.21%
2019/04/12	0	0.00	1.6	35.76	35.75	-1.6	1,738	-0.09%
2019/04/10	2	36.33	1	36.00	36.05	1	1,730	0.06%
2019/03/29	1	35.15	0	0.00	35.30	1	1,754	0.06%
2019/03/28	1	35.85	0	0.00	35.70	1	1,726	0.06%
2019/03/26	4	37.15	3	36.88	36.65	1	1,758	0.06%
2019/03/25	0	0.00	2	36.70	36.75	-2	1,734	-0.12%
2019/03/20	0	0.00	10	37.20	37.20	-10	1,828	-0.55%
2019/03/19	2	37.45	2	37.45	37.40	0	1,840	0.00%
2019/03/15	0	0.00	3	37.25	37.15	-3	1,884	-0.16%
2019/03/14	0	0.00	2	38.35	37.80	-2	1,898	-0.11%
2019/03/13	5	38.55	0	0.00	38.50	5	1,933	0.26%
2019/03/12	2	39.00	0	0.00	38.75	2	2,032	0.10%
2019/03/11	1	38.65	13	38.66	38.70	-12	2,083	-0.58%
2019/03/08	0	0.00	1	39.00	39.00	-1	2,143	-0.05%
2019/03/06	8	40.74	5	41.14	40.75	3	2,195	0.14%
2019/02/26	5	39.18	2	39.40	38.85	3	2,293	0.13%
2019/02/21	0	0.00	4	40.08	40.35	-4	2,306	-0.17%
2019/02/19	7	40.13	3	40.25	39.85	4	2,275	0.18%
2019/02/18	13	39.67	23	39.70	39.65	-10	2,250	-0.44%
2019/02/15	11	39.00	1	38.80	39.25	10	2,225	0.45%
2019/02/14	3	39.08	0	0.00	39.15	3	2,210	0.14%
2019/02/13	2	39.95	4	39.73	39.50	-2	2,184	-0.09%
2019/02/12	0	0.00	3	39.80	40.05	-3	2,166	-0.14%
2019/02/11	2	39.53	2	39.30	39.25	0	2,133	0.00%
2019/01/28	0	0.00	1	38.20	38.10	-1	2,070	-0.05%
2019/01/25	4	39.11	4	38.83	38.40	0	2,078	0.00%
2019/01/24	3	38.55	0	0.00	38.55	3	2,060	0.15%
2019/01/21	2	38.20	0	0.00	38.15	2	2,051	0.10%
2019/01/17	0	0.00	3	38.10	38.15	-3	2,068	-0.15%
2019/01/16	5	37.88	2	38.00	37.75	3	2,062	0.15%
2019/01/15	0	0.00	5	36.60	36.90	-5	2,048	-0.24%
2019/01/14	3	36.85	0	0.00	36.65	3	2,042	0.15%
2019/01/11	4	38.08	4	38.16	37.40	0	2,037	0.00%
2019/01/10	0	0.00	1	38.00	37.55	-1	2,014	-0.05%
2019/01/09	8	37.84	15	37.69	37.60	-7	2,016	-0.35%
2019/01/08	6	37.34	2	37.35	37.05	4	2,001	0.20%
2019/01/07	3	36.30	0	0.00	36.45	3	1,985	0.15%
2019/01/03	3	36.80	3	37.20	36.80	0	1,998	0.00%
2018/12/26	2	38.25	2	38.35	36.80	0	2,078	0.00%
2018/12/25	8	38.58	10	38.73	38.15	-2	2,068	-0.10%
2018/12/24	19	38.27	18	38.20	38.35	1	2,046	0.05%
2018/12/22	1	36.70	0	0.00	36.75	1	2,024	0.05%
2018/12/20	3	37.25	0	0.00	36.15	3	2,040	0.15%
2018/12/19	2	38.25	2	38.05	37.60	0	2,035	0.00%
2018/12/18	0	0.00	15	39.10	39.15	-15	2,005	-0.75%
2018/12/17	18	40.63	5	40.64	40.50	13	1,999	0.65%
2018/12/14	4	40.80	0	0.00	40.80	4	1,974	0.20%
2018/12/13	0	0.00	5	39.95	39.50	-5	1,936	-0.26%
2018/12/10	5	40.04	0	0.00	39.15	5	1,986	0.25%
2018/11/30	2	39.00	2	38.90	38.70	0	1,851	0.00%
2018/11/29	3	38.88	7	38.91	39.20	-4	1,870	-0.21%
2018/11/28	5	38.06	4	38.03	38.00	1	1,890	0.05%
2018/11/27	78	37.51	75	37.66	37.80	3	1,944	0.15%
2018/11/26	3	36.15	8	35.69	35.80	-5	2,055	-0.24%
2018/11/23	4	34.85	4	35.30	35.00	0	2,208	0.00%
2018/11/22	6	35.53	1	36.20	34.60	5	2,359	0.21%
2018/11/16	3	34.50	0	0.00	34.45	3	2,428	0.12%
2018/11/13	4	33.40	3	33.60	34.00	1	2,558	0.04%
2018/11/05	0	0.00	4	35.30	35.20	-4	2,599	-0.15%
2018/10/08	3	40.50	0	0.00	40.50	3	2,997	0.10%
2018/10/04	0	0.00	3	43.10	42.85	-3	2,990	-0.10%
2018/10/02	1	44.80	1	45.35	45.00	0	3,024	0.00%
2018/09/25	3	43.20	0	0.00	43.30	3	3,023	0.10%
2018/09/21	6	43.65	6	43.50	43.85	0	3,078	0.00%
2018/09/18	1	45.00	2	44.28	44.00	-1	3,234	-0.03%
2018/09/10	0	0.00	4	45.70	44.05	-4	3,236	-0.12%
2018/09/07	6	47.82	20	47.05	45.25	-14	3,224	-0.43%
2018/09/06	15	48.66	2	48.18	49.15	13	3,176	0.41%
2018/09/05	9	48.27	7	47.98	48.20	2	3,136	0.06%
2018/09/04	5	48.87	8	49.69	49.00	-3	3,106	-0.10%
2018/09/03	72	49.32	71	49.98	48.80	1	3,051	0.03%
2018/08/31	50	48.93	59	49.03	50.30	-9	2,962	-0.30%
2018/08/30	48	47.87	57	47.44	47.60	-9	2,741	-0.33%
2018/08/29	32	46.46	22	45.95	47.20	10	2,671	0.37%
2018/08/28	10	45.46	10	45.74	44.60	0	2,691	0.00%
2018/08/22	2	45.05	1	44.80	44.50	1	2,667	0.04%
2018/08/16	0	0.00	3	41.90	41.85	-3	2,559	-0.12%
2018/08/15	4	42.80	4	42.36	42.20	0	2,595	0.00%
2018/08/09	3	42.85	0	0.00	43.60	3	2,617	0.11%
2018/08/03	2	43.00	0	0.00	42.45	2	2,699	0.07%
2018/08/02	5	43.05	0	0.00	43.00	5	2,693	0.19%
2018/07/31	1	44.00	9	43.57	44.20	-8	2,683	-0.30%
2018/07/23	1	43.90	0	0.00	43.00	1	2,683	0.04%
2018/07/19	63	45.10	55	45.36	44.80	8	2,662	0.30%
2018/07/18	17	45.89	14	46.24	46.45	3	2,624	0.11%
2018/07/11	6	43.63	6	44.18	43.65	0	2,692	0.00%
2018/07/10	4	43.23	4	42.03	42.90	0	2,662	0.00%
2018/07/09	1	41.35	1	41.00	40.75	0	2,641	0.00%
2018/06/29	67	43.62	69	44.10	43.20	-2	2,553	-0.08%
2018/06/28	7	43.04	10	43.07	44.15	-3	2,405	-0.12%
2018/06/26	2	39.95	0	0.00	39.90	2	2,341	0.09%
2018/06/19	1	45.10	0	0.00	44.55	1	2,338	0.04%
2018/06/15	0	0.00	1	44.35	44.90	-1	2,266	-0.04%
2018/06/08	4	46.11	0	0.00	46.00	4	2,233	0.18%
2018/06/07	0	0.00	2	46.60	46.15	-2	2,252	-0.09%
2018/06/06	3	47.22	2	47.20	46.90	1	2,247	0.04%
2018/06/05	12	46.26	14	46.80	47.35	-2	2,178	-0.09%
2018/06/04	1	43.10	2	41.00	43.75	-1	2,015	-0.05%
2018/05/30	2	39.05	0	0.00	39.05	2	2,053	0.10%
2018/05/29	0	0.00	2	39.90	39.80	-2	2,074	-0.10%
2018/05/28	0	0.00	1	40.00	40.60	-1	2,075	-0.05%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/23	0	0.00	2	39.85	39.85	-2	2,111	-0.09%
2018/05/18	2	39.75	0	0.00	39.05	2	2,097	0.10%
2018/05/16	2	39.50	0	0.00	39.50	2	2,181	0.09%
2018/05/14	3	41.15	2	40.95	40.75	1	2,261	0.04%
2018/05/11	3	39.40	2	39.00	40.20	1	2,269	0.04%
2018/05/07	2	39.15	0	0.00	39.10	2	2,314	0.09%
2018/04/30	1	36.40	0	0.00	36.40	1	2,711	0.04%
2018/04/25	1	36.80	0	0.00	36.80	1	2,770	0.04%
2018/04/23	7	38.15	7	38.47	38.05	0	2,763	0.00%
2018/04/20	15	39.13	15	38.93	38.45	0	2,746	0.00%
2018/04/19	2	39.25	2	40.70	39.25	0	2,672	0.00%
2018/04/17	6	41.35	3	41.75	41.35	3	2,613	0.11%
2018/04/12	0	0.00	3	45.15	45.15	-3	2,570	-0.12%
2018/04/11	1	45.30	0	0.00	44.55	1	2,598	0.04%
2018/04/09	4	44.05	0	0.00	44.20	4	2,676	0.15%
2018/04/03	6	44.70	0	0.00	44.70	6	2,697	0.22%
2018/03/30	0	0.00	10	45.20	44.90	-10	2,668	-0.37%
2018/03/26	26	45.40	0	0.00	45.40	26	2,659	0.98%
2018/03/23	1	45.50	25	45.50	45.50	-24	2,650	-0.91%
2018/03/20	1	48.70	0	0.00	48.10	1	2,674	0.04%
2018/03/16	3	48.45	1	48.35	48.75	2	2,730	0.07%
2018/03/15	0	0.00	1	48.25	48.45	-1	2,769	-0.04%
2018/03/13	5	48.86	4	48.95	48.90	1	2,767	0.04%
2018/03/06	17	52.22	12	52.86	51.70	5	2,892	0.17%
2018/03/05	0	0.00	4	53.50	52.80	-4	2,915	-0.14%
2018/03/02	1	50.30	1	50.60	51.70	0	2,877	0.00%
2018/02/26	0	0.00	1	52.30	52.20	-1	2,943	-0.03%
2018/02/23	0	0.00	1	52.60	52.70	-1	2,953	-0.03%
2018/02/09	1	50.70	0	0.00	50.70	1	2,946	0.03%
2018/02/08	2	52.60	2	51.00	53.50	0	2,918	0.00%
2018/02/07	2	51.30	0	0.00	51.00	2	2,883	0.07%
2018/02/06	1	51.10	2	50.75	49.65	-1	2,897	-0.03%
2018/02/05	4	53.03	5	53.28	52.70	-1	2,870	-0.03%
2018/01/31	9	58.93	9	57.71	59.50	0	2,934	0.00%
2018/01/30	4	57.70	4	58.10	57.50	0	2,937	0.00%
2018/01/29	12	58.13	15	57.78	58.50	-3	2,999	-0.10%
2018/01/26	9	58.23	4	60.75	57.00	5	2,955	0.17%
2018/01/25	22	59.53	21	59.47	58.90	1	2,847	0.04%
2018/01/24	12	55.64	12	55.22	55.90	0	2,779	0.00%
2018/01/23	2	54.00	2	53.70	53.10	0	2,776	0.00%
2018/01/22	1	53.20	1	53.90	54.00	0	2,811	0.00%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%
2018/01/04	0	0.00	1	53.10	54.00	-1	3,698	-0.03%