正崴 (2392)-群益金鼎-南京券商分點個股進出

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

正崴

(2392)

股價
71.2
漲跌
▼1.2
漲幅
-1.66%
成交量
3,413張
產業
上市電子零組件類股
610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

正崴 (2392)籌碼相關－群益金鼎-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

群益金鼎-南京券商分點個股進出
群益金鼎-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
2024/06/03	3	73.00	0	0.00	72.40	3	7,971	0.04%
2024/05/30	0.5	73.80	1	73.10	72.50	-0.5	7,882	-0.01%
2024/05/29	1	76.00	2	77.00	75.00	-1	7,869	-0.01%
2024/05/28	6	76.08	1.2	76.31	75.80	4.8	7,803	0.06%
2024/05/27	11	75.05	6	75.62	73.90	5	7,632	0.07%
2024/05/24	11	73.16	8	73.18	72.20	3	7,015	0.04%
2024/05/23	14	70.16	17	71.39	73.30	-3	6,116	-0.05%
2024/05/22	0	0.00	5.1	66.66	66.70	-5.1	5,175	-0.10%
2024/05/21	8	58.39	6	59.20	60.70	2	4,835	0.04%
2024/05/20	3	57.70	48.1	57.04	58.50	-45.1	4,496	-1.00%
2024/05/17	0	0.00	0.2	53.50	53.70	-0.2	3,911	0.00%
2024/05/15	1	53.10	1	52.80	51.60	0	3,721	0.00%
2024/05/14	3	51.50	3	51.13	51.50	0	3,610	0.00%
2024/05/13	0	0.00	4	49.84	51.60	-4	3,527	-0.11%
2024/05/10	0.1	48.25	5	48.90	48.75	-5	3,315	-0.15%
2024/05/09	2.2	49.90	0	0.00	48.80	2.2	3,289	0.07%
2024/05/08	0	0.00	2	48.90	49.35	-2	3,201	-0.06%
2024/05/06	1	49.60	9	49.39	49.50	-8	2,921	-0.27%
2024/05/03	3	48.38	2	48.43	48.75	1	2,761	0.04%
2024/05/02	0.4	46.47	0	0.00	46.70	0.4	2,466	0.01%
2024/04/30	2	47.00	1	46.80	46.60	1	2,460	0.04%
2024/04/26	2	45.60	0	0.00	45.50	2	2,404	0.08%
2024/04/19	0	0.00	15	44.24	44.40	-15	2,430	-0.62%
2024/04/18	0	46.15	31	46.08	46.25	-31	2,388	-1.30%
2024/04/16	15	43.95	0	0.00	43.50	15	2,351	0.64%
2024/04/12	11	45.90	0	0.00	46.25	11	2,301	0.48%
2024/04/11	20	46.35	0	0.00	45.85	20	2,300	0.87%
2024/04/09	0	0.00	1	46.35	46.25	-1	2,395	-0.04%
2024/04/08	0	46.10	0	0.00	45.90	0	2,389	0.00%
2024/04/02	3.1	46.74	2.4	46.98	47.00	0.7	2,371	0.03%
2024/04/01	2.1	47.29	6	47.42	47.10	-4	2,388	-0.17%
2024/03/29	12	48.18	11.1	46.70	46.40	0.9	2,313	0.04%
2024/03/28	3	46.85	0	0.00	46.00	3	2,161	0.14%
2024/03/27	0	0.00	1	47.00	47.10	-1	2,122	-0.05%
2024/03/25	1	45.35	0	0.00	45.15	1	2,077	0.05%
2024/03/13	0	0.00	20	45.15	45.15	-20	3,437	-0.58%
2024/03/12	2	45.40	14	45.33	45.20	-12	3,402	-0.35%
2024/03/11	2	43.25	0	0.00	43.90	2	3,333	0.06%
2024/03/08	1	44.60	0	0.00	43.95	1	3,332	0.03%
2024/03/07	2	45.55	0	0.00	45.45	2	3,320	0.06%
2024/03/06	11	46.18	0	0.00	46.05	11	3,334	0.33%
2024/03/04	91	45.65	90	45.90	45.85	1	3,355	0.03%
2024/02/23	1	44.25	0	0.00	43.90	1	3,346	0.03%
2024/01/30	0	0.00	1	44.85	44.25	-1	3,330	-0.03%
2024/01/25	0	0.00	5	44.80	44.80	-5	3,329	-0.15%
2024/01/19	0	0.00	1	43.70	43.90	-1	3,314	-0.03%
2024/01/15	1	45.20	0	0.00	45.20	1	3,254	0.03%
2024/01/11	2	44.80	0	0.00	44.75	2	3,265	0.06%
2024/01/04	1	46.70	0	0.00	46.10	1	3,261	0.03%
2024/01/03	0	0.00	5	48.35	48.80	-5	3,179	-0.16%
2023/12/27	1	49.20	0	0.00	48.65	1	3,156	0.03%
2023/12/18	11	50.01	10	49.25	49.20	1	3,071	0.03%
2023/12/14	1	49.80	0.2	49.20	50.00	0.8	3,012	0.03%
2023/12/13	1	49.31	0	0.00	49.60	1	2,903	0.04%
2023/12/12	4	49.78	13.2	50.58	51.60	-9.1	2,612	-0.35%
2023/12/11	0.1	47.00	7	46.33	47.10	-6.9	2,064	-0.33%
2023/12/04	5	44.45	0	0.00	44.45	5	1,983	0.25%
2023/11/30	0	0.00	2	44.45	44.10	-2	2,001	-0.10%
2023/11/28	0	0.00	2	43.95	43.90	-2	2,078	-0.10%
2023/11/24	0	0.00	0	42.60	42.65	0	2,203	0.00%
2023/11/23	0	0.00	3	41.30	41.85	-3	2,166	-0.14%
2023/11/22	3	41.15	0	0.00	41.20	3	2,196	0.14%
2023/11/14	1	40.40	0	0.00	40.25	1	2,298	0.04%
2023/10/27	0	39.05	0	0.00	39.00	0	2,555	0.00%
2023/09/27	3	40.30	0	0.00	40.35	3	3,132	0.10%
2023/09/25	1	41.90	0	0.00	41.90	1	3,118	0.03%
2023/09/15	0	0.00	0.2	43.00	43.00	-0.2	2,965	-0.01%
2023/09/14	26	43.45	0	0.00	43.50	26	2,939	0.88%
2023/09/13	26	44.15	5	43.90	44.40	21	2,898	0.72%
2023/09/11	24	43.45	2	43.75	43.80	22	2,894	0.76%
2023/09/08	3	44.90	5	44.85	44.85	-2	2,844	-0.07%
2023/09/06	0	0.00	1	45.65	45.80	-1	2,882	-0.03%
2023/09/05	10	46.45	26	46.46	45.90	-16	2,854	-0.56%
2023/09/04	1	46.60	0	0.00	46.65	1	2,804	0.04%
2023/09/01	3	46.57	3	47.10	45.85	0	2,740	0.00%
2023/08/31	50	46.30	6	46.65	46.65	44	2,656	1.66%
2023/08/30	25	45.66	15	44.45	45.80	10	2,554	0.39%
2023/08/29	4	44.30	0	0.00	44.10	4	2,428	0.16%
2023/08/28	1	43.75	4	43.84	43.80	-3	2,421	-0.12%
2023/08/24	0	0.00	3	42.90	43.05	-3	2,444	-0.12%
2023/08/17	1	42.40	0	0.00	42.85	1	2,326	0.04%
2023/08/11	20	38.75	0	0.00	39.00	20	2,074	0.96%
2023/08/01	5	39.26	0	0.00	38.70	5	2,050	0.24%
2023/07/31	3	39.55	0	0.00	39.00	3	2,043	0.15%
2023/07/28	3	39.70	0	39.60	39.70	3	2,008	0.15%
2023/07/25	0	0.00	4	43.25	43.30	-4	1,855	-0.22%
2023/07/24	0	0.00	3	43.10	43.05	-3	1,768	-0.17%
2023/07/18	0	0.00	1	43.80	43.25	-1	1,633	-0.06%
2023/07/17	1	43.75	2	43.50	43.95	-1	1,619	-0.06%
2023/07/13	0	0.00	0.1	43.25	42.95	-0.1	1,683	-0.01%
2023/07/07	4	44.23	4	43.80	43.25	0	1,869	0.00%
2023/07/05	4	43.79	4	43.66	43.50	0	1,757	0.00%
2023/06/26	5	42.80	9	42.54	42.55	-4	1,751	-0.23%
2023/06/20	0	0.00	0.2	41.55	41.60	-0.2	1,906	-0.01%
2023/06/16	0	0.00	1	42.40	41.90	-1	1,926	-0.05%
2023/06/15	0	0.00	2	41.60	41.55	-2	1,872	-0.11%
2023/06/13	0	0.00	0.1	42.00	42.05	-0.1	1,890	-0.01%
2023/06/12	3	42.25	1	42.20	41.90	2	1,870	0.11%
2023/05/26	0	0.00	0.1	40.00	40.00	-0.1	1,734	0.00%
2023/05/18	1	40.00	0	0.00	40.10	1	1,762	0.06%
2023/05/15	0	0.00	2	39.55	39.50	-2	1,763	-0.11%
2023/05/11	3	40.80	5	40.72	40.70	-2	1,783	-0.11%
2023/05/08	0	0.00	0	41.85	42.00	0	1,870	0.00%
2023/05/02	2	42.10	0	0.00	42.45	2	1,981	0.10%
2023/04/21	0	0.00	8	41.40	41.45	-8	1,950	-0.41%
2023/04/19	0.1	43.30	0	43.45	43.25	0.1	1,909	0.00%
2023/04/18	0	0.00	0	43.60	42.95	0	1,859	0.00%
2023/04/17	4	43.35	0	0.00	43.35	4	1,795	0.22%
2023/04/13	3	43.02	0	0.00	43.05	3	1,728	0.17%
2023/04/12	8	43.05	0	0.00	43.15	8	1,639	0.49%
2023/04/11	0	0.00	1	41.80	41.75	-1	1,520	-0.07%
2023/04/10	0.4	41.73	0	0.00	41.60	0.4	1,514	0.02%
2023/03/27	3	42.03	2	42.40	41.70	1	1,461	0.07%
2023/03/24	4	42.03	2	43.08	42.85	2	1,396	0.14%
2023/03/16	0	38.25	0	0.00	38.30	0	1,158	0.00%
2023/03/13	0	39.00	7	39.00	39.30	-7	1,263	-0.55%
2023/03/07	2	40.25	0	0.00	40.25	2	1,633	0.12%
2023/03/01	0	39.05	0	0.00	39.00	0	1,778	0.00%
2023/02/20	0	39.95	0	0.00	40.05	0	1,730	0.00%
2023/02/15	0	0.00	2	40.00	39.95	-2	1,809	-0.11%
2023/02/13	0	0.00	1	39.60	39.60	-1	1,831	-0.05%
2023/02/09	0	0.00	4	40.79	40.75	-4	1,811	-0.22%
2023/02/08	1	40.30	0	0.00	40.35	1	1,776	0.06%
2023/02/06	1	40.00	1.7	39.87	40.10	-0.7	1,736	-0.04%
2023/02/03	0	0.00	1	39.70	39.80	-1	1,685	-0.06%
2023/02/02	0.7	39.16	4.4	39.48	39.55	-3.7	1,646	-0.22%
2023/02/01	0.4	38.65	0	0.00	38.70	0.4	1,603	0.02%
2023/01/31	0.7	38.50	0.1	38.35	38.55	0.6	1,595	0.04%
2023/01/16	0.2	36.74	0	0.00	36.70	0.2	1,555	0.01%
2023/01/13	0.1	37.15	0	0.00	36.85	0.1	1,559	0.01%
2023/01/11	0.1	37.53	0	0.00	37.50	0.1	1,638	0.01%
2023/01/04	0	0.00	0.1	38.39	37.00	-0.1	1,848	-0.01%
2023/01/03	0	0.00	1	36.55	37.10	-1	1,983	-0.05%
2022/12/28	3	36.70	0	0.00	36.65	3	2,133	0.14%
2022/12/27	1	37.30	0	0.00	37.30	1	2,130	0.05%
2022/12/26	0	0.00	6	36.86	37.10	-6	2,135	-0.28%
2022/12/20	0	0.00	10	36.95	36.85	-10	2,127	-0.47%
2022/12/19	0	0.00	2	37.75	37.85	-2	2,122	-0.09%
2022/12/06	1	39.75	2	39.70	39.40	-1	2,018	-0.05%
2022/12/05	0	0.00	1	39.55	39.25	-1	1,974	-0.05%
2022/12/02	0.1	39.30	2	40.10	39.90	-1.9	1,934	-0.10%
2022/12/01	1	39.95	4	38.90	39.20	-3	1,848	-0.16%
2022/11/30	0	0.00	2	38.95	39.40	-2	1,783	-0.11%
2022/11/29	2	39.23	3	39.22	38.80	-1	1,697	-0.06%
2022/11/28	1	38.00	2	37.80	38.20	-1	1,540	-0.06%
2022/11/25	7	36.86	3	37.05	36.35	4	1,451	0.28%
2022/11/24	0	0.00	6	35.90	36.25	-6	1,383	-0.43%
2022/11/18	0	0.00	2	35.75	35.70	-2	1,428	-0.14%
2022/11/16	6	35.20	0	0.00	35.30	6	1,460	0.41%
2022/11/15	0.2	35.68	0	0.00	35.85	0.2	1,498	0.01%
2022/11/14	2	35.20	1	35.35	35.75	1	1,600	0.06%
2022/11/11	16	35.61	0	0.00	34.70	16	1,623	0.99%
2022/11/10	0	0.00	5	35.00	35.20	-5	1,644	-0.30%
2022/11/07	0	0.00	3	35.00	35.35	-3	1,620	-0.19%
2022/10/26	1	33.70	0	0.00	33.40	1	1,587	0.06%
2022/10/20	2	34.40	0	0.00	34.60	2	1,554	0.13%
2022/10/17	1	36.50	1	36.60	36.80	0	1,443	0.00%
2022/10/14	0	0.00	1	36.55	36.60	-1	1,417	-0.07%
2022/10/13	1	35.08	0	0.00	34.80	1	1,383	0.07%
2022/10/12	0	0.00	15	37.10	37.20	-15	1,324	-1.13%
2022/10/11	2	37.30	0	0.00	36.35	2	1,265	0.16%
2022/10/07	15	36.50	17	36.59	37.25	-2	1,124	-0.18%
2022/10/04	0	0.00	2	33.65	33.80	-2	974	-0.21%
2022/09/30	2	33.30	0	0.00	33.90	2	967	0.21%
2022/09/27	1	33.50	0	0.00	33.95	1	957	0.10%
2022/09/21	8	35.80	0	0.00	35.60	8	946	0.85%
2022/09/13	0	0.00	8	36.80	36.95	-8	972	-0.82%
2022/09/08	15	36.40	0	0.00	36.45	15	971	1.54%
2022/08/31	0	37.25	0	0.00	37.30	0	928	0.00%
2022/08/29	0	0.00	1	37.00	37.35	-1	910	-0.11%
2022/08/25	0	0.00	4	37.46	37.50	-4	871	-0.46%
2022/08/22	5	37.70	0	0.00	37.35	5	816	0.61%
2022/08/18	8	36.85	8	36.68	36.95	0	642	0.00%
2022/07/28	1	32.30	0	0.00	32.15	1	486	0.21%
2022/06/24	1	34.50	0	0.00	34.60	1	583	0.17%
2022/06/01	0	0.00	30	35.10	35.10	-30	621	-4.83%
2022/05/18	0	0.00	2.2	33.60	33.70	-2.2	655	-0.34%
2022/05/13	3	32.90	0	0.00	32.85	3	675	0.44%
2022/05/06	0	0.00	3	33.60	33.85	-3	693	-0.43%
2022/04/22	0	0.00	15	35.68	35.75	-15	774	-1.94%
2022/04/21	10	36.00	0	0.00	36.00	10	797	1.25%
2022/04/15	57	34.85	0	0.00	34.90	57	903	6.31%
2022/04/11	0	0.00	57	36.40	35.95	-57	1,527	-3.73%
2022/03/21	0	0.00	3	38.15	38.20	-3	1,590	-0.19%
2022/03/09	3	37.70	0	0.00	37.70	3	1,599	0.19%
2022/03/03	1	38.80	0	0.00	38.65	1	1,600	0.06%
2022/02/25	0	0.00	25	37.90	38.20	-25	1,619	-1.54%
2022/02/24	15	38.50	0	0.00	38.00	15	1,654	0.91%
2022/02/22	0	0.00	15	38.90	38.70	-15	1,656	-0.91%
2022/02/15	5	38.15	0	0.00	38.15	5	1,697	0.29%
2022/02/14	0	0.00	15	38.50	38.15	-15	1,700	-0.88%
2022/02/07	2	37.95	0	0.00	38.10	2	1,707	0.12%
2022/01/24	0	0.00	2	38.00	37.85	-2	1,715	-0.12%
2022/01/19	10	38.50	0	0.00	38.55	10	1,736	0.58%
2022/01/14	5	38.50	0	0.00	38.65	5	1,719	0.29%
2022/01/13	1	39.30	0	0.00	39.30	1	1,718	0.06%
2022/01/10	10	40.45	0	0.00	40.15	10	1,653	0.60%
2022/01/07	17	41.03	15	40.65	40.70	2	1,623	0.12%
2022/01/06	7	42.33	11	42.33	41.80	-4	1,541	-0.26%
2022/01/05	3	42.25	1.1	41.96	42.80	1.9	1,360	0.14%
2022/01/04	1	41.90	14	40.93	40.80	-13	1,101	-1.18%
2022/01/03	2	41.35	5	40.02	41.35	-3	1,033	-0.29%
2021/12/28	0	0.00	15	39.45	39.40	-15	1,040	-1.44%
2021/12/27	1.4	39.43	0	0.00	39.40	1.4	1,041	0.13%
2021/12/22	0.1	38.80	0	0.00	38.75	0.1	1,042	0.01%
2021/12/20	0.1	38.80	0	0.00	38.55	0.1	1,049	0.01%
2021/12/17	5	38.55	0	0.00	38.50	5	1,055	0.47%
2021/12/16	20	39.10	15	39.00	38.70	5	1,056	0.47%
2021/12/14	0.4	39.00	1	38.85	38.75	-0.6	1,085	-0.06%
2021/12/10	0	0.00	2	38.75	38.85	-2	1,088	-0.18%
2021/12/09	2	39.00	1	39.00	38.90	1	1,087	0.09%
2021/12/08	10	38.50	0	0.00	38.50	10	1,076	0.93%
2021/12/03	0	38.20	2	38.00	38.15	-2	1,082	-0.18%
2021/11/29	26	38.06	0	0.00	38.20	26	1,076	2.42%
2021/11/26	0.3	38.85	0	0.00	38.80	0.3	1,086	0.03%
2021/11/25	0	0.00	3	39.50	39.50	-3	1,083	-0.28%
2021/11/24	0	0.00	8	39.45	39.65	-8	1,082	-0.74%
2021/11/23	0	0.00	26	40.00	39.05	-26	1,079	-2.41%
2021/11/22	0.7	39.64	0	0.00	39.70	0.7	1,045	0.06%
2021/11/19	1	39.10	0	0.00	39.10	1	1,037	0.10%
2021/11/15	0.1	38.55	0	0.00	38.65	0.1	998	0.01%
2021/11/10	30	38.96	0	0.00	38.95	30	1,017	2.95%
2021/11/03	0.1	38.75	0	0.00	38.85	0.1	1,048	0.01%
2021/11/01	0.1	38.75	0	0.00	38.80	0.1	1,044	0.01%
2021/10/28	0.9	38.94	0	0.00	39.05	0.9	1,046	0.09%
2021/10/26	2	38.20	0	0.00	38.20	2	1,027	0.19%
2021/10/22	0	0.00	0.2	41.00	37.60	-0.2	1,058	-0.01%
2021/10/21	0	0.00	1	38.25	37.60	-1	1,091	-0.09%
2021/10/07	10	38.35	0	0.00	38.30	10	1,858	0.54%
2021/10/06	6	38.17	0	0.00	38.10	6	1,847	0.32%
2021/09/23	0	0.00	1	36.90	36.90	-1	1,874	-0.05%
2021/09/22	6	36.38	1	36.35	36.50	5	1,882	0.27%
2021/09/16	1	37.70	0	0.00	37.35	1	1,891	0.05%
2021/09/14	0	0.00	1	38.05	37.90	-1	1,907	-0.05%
2021/09/09	1	37.65	0	0.00	37.60	1	1,960	0.05%
2021/09/01	1	38.45	0	0.00	38.60	1	1,996	0.05%
2021/08/25	0	0.00	3	39.10	38.95	-3	2,022	-0.15%
2021/08/05	2	41.05	0	0.00	41.10	2	2,223	0.09%
2021/08/02	1	40.40	0	0.00	40.45	1	2,335	0.04%
2021/07/29	2	40.90	0	0.00	40.85	2	2,357	0.08%
2021/07/20	8	41.59	0	0.00	41.35	8	2,457	0.33%
2021/07/19	1	45.00	2	45.05	45.00	-1	2,360	-0.04%
2021/07/14	8	46.63	27	47.07	46.15	-19	2,248	-0.85%
2021/07/07	10	43.35	0	0.00	43.35	10	1,915	0.52%
2021/07/06	10	43.30	0	0.00	43.40	10	1,954	0.51%
2021/06/30	1	42.25	0	0.00	42.25	1	2,121	0.05%
2021/06/25	5	42.15	0	0.00	42.00	5	2,200	0.23%
2021/06/02	2	40.70	0	0.00	40.65	2	2,943	0.07%
2021/05/25	0	0.00	4	39.78	39.85	-4	3,032	-0.13%
2021/05/20	1	38.00	1	38.70	38.25	0	3,233	0.00%
2021/05/18	7	37.52	0	0.00	38.85	7	3,251	0.22%
2021/05/17	10	36.50	0	0.00	36.90	10	3,251	0.31%
2021/05/10	1	43.05	0	0.00	43.10	1	3,114	0.03%
2021/04/26	2	46.30	0	0.00	46.25	2	3,494	0.06%
2021/04/23	0	0.00	2	46.50	46.35	-2	3,557	-0.06%
2021/04/22	2	47.35	1	47.30	46.35	1	3,742	0.03%
2021/04/21	0	0.00	1	47.55	47.55	-1	3,881	-0.03%
2021/04/20	0	0.00	2	47.28	47.30	-2	3,910	-0.05%
2021/04/19	0	0.00	2	46.80	46.80	-2	4,077	-0.05%
2021/04/14	0	0.00	4	46.26	46.40	-4	4,309	-0.09%
2021/04/13	1	47.10	0	0.00	46.65	1	4,709	0.02%
2021/04/12	1	47.45	6.6	47.38	47.40	-5.6	4,822	-0.12%
2021/04/09	1	48.15	0	0.00	47.80	1	5,091	0.02%
2021/04/08	1	48.40	6	48.47	48.35	-5	5,046	-0.10%
2021/04/07	0	0.00	1	48.60	48.70	-1	5,034	-0.02%
2021/03/29	2	47.90	0	0.00	48.05	2	5,491	0.04%
2021/03/23	2	49.60	2	50.20	48.90	0	5,660	0.00%
2021/03/22	2	48.35	0	0.00	48.85	2	5,619	0.04%
2021/03/19	0	0.00	4	48.30	48.30	-4	5,702	-0.07%
2021/03/18	1	48.00	3	47.93	48.05	-2	6,029	-0.03%
2021/03/17	0	0.00	3	48.40	47.85	-3	6,604	-0.05%
2021/03/15	0	0.00	1	46.85	47.15	-1	6,635	-0.02%
2021/03/12	0	0.00	10	46.90	46.85	-10	6,717	-0.15%
2021/03/11	1	46.35	0	0.00	46.60	1	6,795	0.01%
2021/03/08	10	45.90	0	0.00	45.85	10	6,998	0.14%
2021/03/03	0	0.00	1	47.20	47.15	-1	7,089	-0.01%
2021/02/26	5	46.56	12	46.88	46.95	-7	7,067	-0.10%
2021/02/23	1	47.30	10	47.80	47.50	-9	7,210	-0.12%
2021/02/18	1	45.75	0	0.00	46.05	1	7,137	0.01%
2021/02/17	20	44.95	0	0.00	45.35	20	7,136	0.28%
2021/02/01	0	0.00	2	44.25	44.50	-2	7,110	-0.03%
2021/01/25	5	46.70	22	46.60	47.00	-17	6,957	-0.24%
2021/01/22	2	44.30	8	45.36	45.80	-6	6,817	-0.09%
2021/01/21	17	44.11	1	44.20	44.05	16	6,744	0.24%
2021/01/20	15	45.29	0	0.00	44.60	15	6,668	0.22%
2021/01/19	0	0.00	5	46.34	46.20	-5	6,593	-0.08%
2021/01/18	3	45.35	5	45.88	46.15	-2	6,568	-0.03%
2021/01/15	9	48.27	0	0.00	47.25	9	6,499	0.14%
2021/01/14	2	48.18	5	49.22	49.25	-3	6,351	-0.05%
2021/01/11	3	48.17	0	0.00	48.25	3	6,268	0.05%
2021/01/07	0	0.00	1	48.20	48.25	-1	6,210	-0.02%
2021/01/06	29	49.32	58	49.45	48.55	-29	6,109	-0.47%
2021/01/05	20	48.89	9	48.92	48.80	11	5,670	0.19%
2021/01/04	16	48.19	22	48.89	48.50	-6	5,539	-0.11%
2020/12/31	0	0.00	1	47.10	47.10	-1	5,229	-0.02%
2020/12/30	2	46.83	2	47.03	47.40	0	5,203	0.00%
2020/12/29	1	47.00	17	47.25	46.95	-16	5,154	-0.31%
2020/12/28	17	48.10	3	48.63	48.10	14	5,077	0.28%
2020/12/25	7	48.19	71	47.99	48.50	-64	4,927	-1.30%
2020/12/24	0	0.00	1	46.80	46.80	-1	4,727	-0.02%
2020/12/23	4	47.11	32	47.25	47.05	-28	4,716	-0.59%
2020/12/22	34	46.46	32	47.33	45.80	2	4,700	0.04%
2020/12/21	34	46.71	40	47.15	47.10	-6	4,638	-0.13%
2020/12/18	0	0.00	1	46.40	46.30	-1	4,550	-0.02%
2020/12/17	36	46.53	0	0.00	46.70	36	4,507	0.80%
2020/12/16	30	47.25	0	0.00	47.40	30	4,408	0.68%
2020/12/15	0	0.00	3	47.13	46.60	-3	4,289	-0.07%
2020/12/14	77	48.17	13	48.07	48.20	64	4,139	1.55%
2020/12/11	18	47.49	66	47.02	47.60	-48	3,748	-1.28%
2020/12/10	62	44.43	3	44.80	44.55	59	3,138	1.88%
2020/12/03	2	44.45	6	44.05	44.20	-4	2,851	-0.14%
2020/12/02	3	43.60	2	43.58	43.60	1	2,768	0.04%
2020/12/01	0	0.00	1	43.25	43.40	-1	2,770	-0.04%
2020/11/30	0	0.00	2	43.40	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	12	42.87	43.00	-12	2,881	-0.42%
2020/11/26	1	42.75	0	0.00	42.65	1	2,960	0.03%
2020/11/25	0	0.00	0	42.75	42.30	0	2,982	0.00%
2020/11/24	7	43.26	2	43.20	42.65	5	2,981	0.17%
2020/11/17	4	42.36	1	42.25	42.15	3	3,148	0.10%
2020/11/16	0	0.00	1	41.60	41.60	-1	3,284	-0.03%
2020/11/12	0	0.00	1	41.60	41.50	-1	3,711	-0.03%
2020/11/02	1	39.95	0	0.00	40.05	1	4,074	0.02%
2020/10/27	1	42.40	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	2	42.30	42.30	-2	4,270	-0.05%
2020/10/23	2	41.80	0	0.00	41.95	2	4,283	0.05%
2020/10/21	2	42.20	2	42.20	42.05	0	4,348	0.00%
2020/10/19	2	42.15	10	42.68	42.85	-8	4,359	-0.18%
2020/10/15	2	41.40	3	41.60	41.45	-1	4,529	-0.02%
2020/10/12	1	40.35	0	0.00	40.60	1	4,894	0.02%
2020/10/06	0	0.00	1	41.35	41.25	-1	5,135	-0.02%
2020/09/28	1	41.10	0	0.00	41.05	1	5,978	0.02%
2020/09/25	2	41.28	0	0.00	41.20	2	6,077	0.03%
2020/09/24	1	40.00	0	0.00	40.40	1	6,049	0.02%
2020/09/22	3	40.07	0	0.00	40.20	3	6,190	0.05%
2020/09/15	1	41.60	0	0.00	41.55	1	6,828	0.01%
2020/09/11	2	40.00	2	40.13	40.10	0	6,849	0.00%
2020/09/03	4	43.65	0	0.00	43.10	4	6,761	0.06%
2020/09/02	1	42.90	0.4	42.80	42.80	0.6	6,641	0.01%
2020/09/01	0	0.00	39	42.98	43.10	-39	6,643	-0.59%
2020/08/28	0	0.00	30	42.35	42.00	-30	6,577	-0.46%
2020/08/25	2	42.40	2	42.35	42.25	0	6,525	0.00%
2020/08/24	3	42.48	1	42.65	42.75	2	6,469	0.03%
2020/08/21	30	42.10	7	43.20	42.85	23	6,403	0.36%
2020/08/20	2	42.50	0	0.00	40.90	2	6,284	0.03%
2020/08/19	7	43.24	54	42.85	43.25	-47	6,081	-0.77%
2020/08/18	1	40.90	1	41.85	41.85	0	5,739	0.00%
2020/08/14	0	0.00	2	40.30	40.20	-2	5,639	-0.04%
2020/08/12	1	40.00	0	0.00	40.70	1	5,622	0.02%
2020/08/10	7	40.94	0	0.00	41.00	7	5,553	0.13%
2020/08/05	3	41.28	10	41.15	41.45	-7	5,439	-0.13%
2020/08/04	15	40.43	3	41.13	40.85	12	5,472	0.22%
2020/08/03	3	40.50	1	40.40	40.50	2	5,366	0.04%
2020/07/28	0	0.00	2	39.55	39.00	-2	5,409	-0.04%
2020/07/24	37	42.45	0	0.00	41.50	37	5,541	0.67%
2020/07/22	30	41.53	0	0.00	41.35	30	5,414	0.55%
2020/07/21	17	43.51	19	43.50	43.50	-2	5,327	-0.04%
2020/07/20	0	0.00	4	43.78	43.95	-4	5,169	-0.08%
2020/07/17	2	44.58	3	45.00	44.55	-1	5,089	-0.02%
2020/07/16	1	44.05	5	44.20	44.50	-4	4,903	-0.08%
2020/07/15	0	0.00	4.1	43.78	43.45	-4.1	4,803	-0.09%
2020/07/14	4	43.90	6	43.91	44.10	-2	4,776	-0.04%
2020/07/13	4.4	44.21	15	44.47	44.40	-10.6	4,729	-0.22%
2020/07/10	10	44.67	9	44.54	44.45	1	4,649	0.02%
2020/07/09	1	43.15	11	43.48	43.75	-10	4,245	-0.24%
2020/07/08	1	41.70	3	41.87	42.00	-2	4,064	-0.05%
2020/07/07	7	41.76	3.3	41.81	42.00	3.7	4,020	0.09%
2020/07/03	0	0.00	1	40.50	40.25	-1	3,836	-0.03%
2020/07/01	26	40.03	0	0.00	40.05	26	3,958	0.66%
2020/06/30	3	38.80	0	0.00	39.90	3	3,875	0.08%
2020/06/29	0	0.00	1	38.50	38.35	-1	3,815	-0.03%
2020/06/23	1	39.25	0	0.00	39.40	1	3,794	0.03%
2020/06/22	1	39.65	0	0.00	40.00	1	3,668	0.03%
2020/06/16	1	37.95	1	37.75	38.00	0	3,368	0.00%
2020/06/10	25	38.00	0	0.00	37.95	25	3,500	0.71%
2020/06/08	0	0.00	5	37.90	38.20	-5	3,693	-0.14%
2020/06/05	1	38.25	0	0.00	38.75	1	3,634	0.03%
2020/06/02	1	37.40	0	0.00	37.40	1	3,603	0.03%
2020/05/29	5	36.80	0	0.00	36.35	5	3,604	0.14%
2020/05/18	0	0.00	1	36.40	36.10	-1	3,519	-0.03%
2020/05/15	0	0.00	9	36.50	36.35	-9	3,531	-0.25%
2020/05/14	2	37.85	0	0.00	37.10	2	3,515	0.06%
2020/05/11	3	38.58	2	38.58	38.60	1	3,486	0.03%
2020/05/08	0	0.00	1	37.90	37.90	-1	3,389	-0.03%
2020/05/06	1	37.35	0	0.00	37.35	1	3,364	0.03%
2020/05/04	0	0.00	3	37.57	37.65	-3	3,364	-0.09%
2020/04/30	8	38.84	0	0.00	38.45	8	3,359	0.24%
2020/04/28	0	0.00	1	36.15	36.30	-1	3,230	-0.03%
2020/04/27	0	0.00	1	35.90	36.00	-1	3,293	-0.03%
2020/04/24	1	36.10	0	0.00	35.75	1	3,281	0.03%
2020/04/23	0	0.00	1	35.20	35.85	-1	3,191	-0.03%
2020/04/22	1	33.90	1	34.50	34.55	0	3,150	0.00%
2020/04/21	1	35.00	0	0.00	34.25	1	3,148	0.03%
2020/04/20	0	0.00	1	35.45	35.45	-1	3,167	-0.03%
2020/04/15	1	35.10	1	35.65	35.10	0	3,179	0.00%
2020/04/14	0	0.00	15	34.85	34.90	-15	3,204	-0.47%
2020/04/13	0	0.00	1	34.55	34.50	-1	3,247	-0.03%
2020/04/10	1	34.20	0	0.00	34.65	1	3,279	0.03%
2020/04/09	0	0.00	2	34.43	34.40	-2	3,353	-0.06%
2020/04/08	4	34.66	4	34.53	35.00	0	3,473	0.00%
2020/04/06	2	31.30	0	0.00	32.75	2	3,453	0.06%
2020/03/26	0	0.00	1	29.00	28.70	-1	3,601	-0.03%
2020/03/23	0	0.00	1	25.20	25.00	-1	3,583	-0.03%
2020/03/20	2	25.70	1	24.30	25.70	1	3,597	0.03%
2020/03/19	7	23.67	27	24.04	23.40	-20	3,583	-0.56%
2020/03/18	1	26.20	0	0.00	26.00	1	3,620	0.03%
2020/03/13	10	28.35	0	0.00	28.45	10	4,071	0.25%
2020/03/03	0	0.00	1	37.45	37.20	-1	4,322	-0.02%
2020/03/02	1	36.20	1	36.50	36.50	0	4,344	0.00%
2020/02/27	1	37.90	1	37.20	37.20	0	4,385	0.00%
2020/02/25	0	0.00	2.2	38.12	38.30	-2.2	4,392	-0.05%
2020/02/20	1	38.95	0	0.00	38.75	1	4,492	0.02%
2020/02/18	1	38.10	0	0.00	38.10	1	4,567	0.02%
2020/02/14	3	39.30	0	0.00	39.40	3	5,007	0.06%
2020/01/31	0	0.00	0	39.95	39.80	0	6,658	0.00%
2020/01/17	2	44.50	0	0.00	44.75	2	7,059	0.03%
2020/01/10	0	0.00	1	42.95	43.40	-1	8,464	-0.01%
2020/01/09	1	43.35	0	0.00	43.20	1	8,509	0.01%
2020/01/07	1	43.25	0	0.00	43.00	1	8,956	0.01%
2020/01/06	2	44.48	0	0.00	44.15	2	9,363	0.02%
2020/01/03	3	45.40	0	0.00	45.35	3	9,819	0.03%
2019/12/30	0	0.00	4	45.98	46.10	-4	10,186	-0.04%
2019/12/27	0	0.00	2	45.68	46.00	-2	10,049	-0.02%
2019/12/25	0	0.00	4	43.78	43.85	-4	9,696	-0.04%
2019/12/23	5	44.02	0	0.00	43.75	5	9,746	0.05%
2019/12/19	0	0.00	2	43.23	43.20	-2	9,735	-0.02%
2019/12/18	0	0.00	2	43.40	43.40	-2	9,748	-0.02%
2019/12/17	0	0.00	0.2	43.90	43.90	-0.2	9,828	0.00%
2019/12/13	3	44.25	2	44.30	43.70	1	10,019	0.01%
2019/12/12	4	45.90	0	0.00	44.65	4	9,924	0.04%
2019/12/11	4	44.66	1	45.15	45.25	3	9,721	0.03%
2019/12/10	3.8	44.80	1	44.90	44.80	2.8	9,684	0.03%
2019/11/27	0	0.00	5	43.35	43.55	-5	9,674	-0.05%
2019/11/22	1	42.40	0	0.00	42.35	1	9,644	0.01%
2019/11/19	1	43.60	0	0.00	43.20	1	9,746	0.01%
2019/11/13	6	42.70	9	42.82	42.10	-3	9,656	-0.03%
2019/11/08	1	45.65	0	0.00	45.70	1	8,954	0.01%
2019/11/06	0	0.00	4	44.55	44.60	-4	8,649	-0.05%
2019/11/01	1	45.75	1	46.80	45.90	0	8,267	0.00%
2019/10/31	3	45.85	0	0.00	45.70	3	7,899	0.04%
2019/10/30	3	45.00	0	0.00	45.00	3	7,712	0.04%
2019/10/29	10	45.75	12	44.90	44.75	-2	7,522	-0.03%
2019/10/28	1	44.75	2	44.53	44.20	-1	7,296	-0.01%
2019/10/25	0	0.00	3	44.13	43.80	-3	7,172	-0.04%
2019/10/24	1	44.40	0	0.00	44.80	1	7,057	0.01%
2019/10/22	4	46.76	10	46.79	46.00	-6	6,665	-0.09%
2019/10/18	0	0.00	9.1	43.51	43.60	-9.1	5,744	-0.16%
2019/10/17	0	0.00	3	43.20	43.35	-3	5,658	-0.05%
2019/10/16	10	43.50	4	43.75	43.05	6	5,626	0.11%
2019/10/15	4	43.29	1	43.90	43.30	3	5,344	0.06%
2019/10/14	2	44.10	1	43.10	44.55	1	5,150	0.02%
2019/10/09	115.2	40.06	115	40.08	40.50	0.2	4,702	0.00%	大買/大賣/
2019/10/08	1	38.95	3	38.93	38.50	-2	4,309	-0.05%
2019/10/07	4	37.41	6	37.02	37.35	-2	4,173	-0.05%
2019/10/01	2	35.10	0	0.00	35.20	2	3,992	0.05%
2019/09/26	0	0.00	1	36.35	35.60	-1	3,976	-0.03%
2019/09/25	1	35.40	0	0.00	35.55	1	3,944	0.03%
2019/09/24	3	36.22	0	0.00	36.00	3	3,936	0.08%
2019/09/23	1	36.05	0	0.00	36.45	1	3,901	0.03%
2019/09/20	6	36.63	0	0.00	36.10	6	3,869	0.16%
2019/09/18	0	0.00	3	36.83	37.00	-3	3,653	-0.08%
2019/09/12	0	0.00	5	36.25	36.15	-5	3,531	-0.14%
2019/09/11	6	34.68	5	34.70	34.70	1	3,454	0.03%
2019/09/10	5	35.50	2	35.80	34.80	3	3,423	0.09%
2019/09/09	9	37.49	8	37.64	35.70	1	3,350	0.03%
2019/09/06	2	35.75	1	36.40	36.60	1	3,022	0.03%
2019/09/05	2	34.90	0	0.00	34.85	2	2,852	0.07%
2019/08/28	0	0.00	2	34.20	34.30	-2	2,732	-0.07%
2019/08/26	4	33.70	2	33.35	33.35	2	2,671	0.07%
2019/08/23	0	0.00	31	35.94	35.30	-31	2,631	-1.18%
2019/08/22	30	35.97	6	35.73	35.75	24	2,602	0.92%
2019/08/19	0	0.00	1	35.20	35.05	-1	2,432	-0.04%
2019/08/06	1	29.95	0	0.00	30.50	1	2,497	0.04%
2019/08/02	0	0.00	44	32.44	31.80	-44	2,666	-1.65%
2019/07/30	1	35.80	1	35.60	35.15	0	2,822	0.00%
2019/07/26	2	35.70	2	35.60	35.70	0	2,837	0.00%
2019/07/25	1	35.00	2	34.80	35.30	-1	2,875	-0.03%
2019/07/24	10	35.70	166	34.92	34.65	-156	2,889	-5.40%	大賣/鉅額交易
2019/07/23	41	35.71	0	0.00	35.15	41	2,959	1.39%
2019/07/22	10	35.15	0	0.00	35.15	10	3,052	0.33%
2019/07/16	0	0.00	5	35.60	35.10	-5	3,048	-0.16%
2019/07/15	1	35.15	10	35.80	35.15	-9	3,079	-0.29%
2019/07/12	29	35.82	63	35.81	35.80	-34	3,119	-1.09%
2019/07/11	227	36.34	13.1	36.56	36.80	213.9	3,099	6.90%	大買/鉅額交易
2019/07/10	4	34.75	0	0.00	35.80	4	2,908	0.14%
2019/07/02	0	0.00	1	32.30	32.30	-1	3,420	-0.03%
2019/06/24	0	0.00	1	32.00	32.00	-1	4,174	-0.02%
2019/06/21	4	32.75	3	31.70	31.70	1	4,317	0.02%
2019/06/17	0	0.00	0	31.10	31.00	0	4,482	0.00%
2019/06/14	3	31.88	1	31.65	31.55	2	4,557	0.04%
2019/06/13	3	32.30	3	31.92	31.50	0	4,625	0.00%
2019/05/27	0	0.00	1	31.45	31.50	-1	7,188	-0.01%
2019/05/22	0	0.00	1	32.85	32.20	-1	7,189	-0.01%
2019/05/20	1	31.75	0	0.00	32.10	1	7,191	0.01%
2019/05/10	0	0.00	78	33.13	33.70	-78	7,109	-1.10%
2019/05/08	10	36.60	0	0.00	35.35	10	6,904	0.14%
2019/05/07	0	0.00	1	37.40	37.35	-1	6,796	-0.01%
2019/05/06	0	0.00	5	37.85	37.90	-5	6,747	-0.07%
2019/05/03	1	38.20	0	0.00	39.00	1	6,703	0.01%
2019/05/02	6	38.87	4	38.80	38.80	2	6,634	0.03%
2019/04/30	0	0.00	10	36.90	37.50	-10	6,546	-0.15%
2019/04/29	4	38.23	0	0.00	37.50	4	6,501	0.06%
2019/04/26	78	39.03	6	39.10	38.95	72	6,379	1.13%
2019/04/25	3	37.90	0	0.00	37.95	3	6,240	0.05%
2019/04/23	1	38.20	3	38.13	37.95	-2	6,208	-0.03%
2019/04/22	1	39.00	5	38.69	38.65	-4	6,181	-0.06%
2019/04/19	4	37.69	0	0.00	37.70	4	6,119	0.07%
2019/04/18	1	38.85	0	0.00	38.25	1	6,016	0.02%
2019/04/17	2	40.35	0	0.00	39.20	2	5,932	0.03%
2019/04/16	7	39.64	2	39.50	39.50	5	5,834	0.09%
2019/04/15	2	39.00	0	0.00	40.20	2	5,761	0.03%
2019/04/11	29	40.08	0	0.00	40.05	29	5,554	0.52%
2019/04/10	2	41.78	1	42.35	41.10	1	5,459	0.02%
2019/04/09	1	43.00	30	43.42	42.90	-29	5,339	-0.54%
2019/04/08	3	44.47	4	45.41	43.05	-1	5,252	-0.02%
2019/04/03	4	42.15	25	42.32	43.45	-21	5,053	-0.42%
2019/04/02	4	39.49	1	39.65	39.50	3	4,620	0.06%
2019/03/28	1	39.90	0	0.00	39.05	1	4,497	0.02%
2019/03/27	30	40.80	2	40.35	40.75	28	4,438	0.63%
2019/03/25	0	0.00	10	37.50	38.00	-10	4,125	-0.24%
2019/03/22	1	39.00	1	38.45	38.25	0	4,042	0.00%
2019/03/21	0	0.00	15	38.25	38.65	-15	3,975	-0.38%
2019/03/20	0	0.00	1	39.00	38.15	-1	3,961	-0.03%
2019/03/19	4	38.98	0	0.00	38.00	4	3,894	0.10%
2019/03/18	1	38.20	1	38.65	38.65	0	3,804	0.00%
2019/03/15	3	39.97	2	39.30	38.50	1	3,726	0.03%
2019/03/14	4	40.10	3	40.45	40.65	1	3,582	0.03%
2019/03/13	2	39.48	7	39.82	40.30	-5	3,419	-0.15%
2019/03/12	12	39.99	1	38.15	37.55	11	3,078	0.36%
2019/03/11	1	37.00	6	38.31	38.60	-5	2,521	-0.20%
2019/03/07	1	33.45	2	34.50	35.10	-1	2,108	-0.05%
2019/03/06	0	0.00	3.5	33.79	34.70	-3.5	1,888	-0.19%
2019/01/23	0.8	23.90	0	0.00	23.70	0.8	1,175	0.06%
2019/01/09	0	0.00	1	23.40	23.40	-1	1,234	-0.08%
2018/12/28	1	23.70	0	0.00	23.70	1	1,318	0.08%
2018/12/25	0	0.00	2	23.55	23.85	-2	1,351	-0.15%
2018/12/24	2	24.00	1	23.85	24.05	1	1,352	0.07%
2018/12/22	1	23.70	1	23.95	23.70	0	1,351	0.00%
2018/12/21	1	22.65	1	22.70	23.50	0	1,362	0.00%
2018/12/18	2	24.00	1	23.95	23.85	1	1,350	0.07%
2018/12/17	1	24.15	1	24.15	24.35	0	1,433	0.00%
2018/12/12	0	0.00	1	24.35	24.65	-1	1,427	-0.07%
2018/12/11	1	24.15	0	0.00	24.20	1	1,432	0.07%
2018/12/03	0	0.00	2	24.75	25.25	-2	1,434	-0.14%
2018/11/30	1	24.25	1.1	24.35	24.30	-0.1	1,402	0.00%
2018/11/29	2	24.45	0	0.00	24.30	2	1,383	0.14%
2018/11/23	1	24.00	1	24.00	24.15	0	1,337	0.00%
2018/11/22	0	0.00	1	24.35	24.35	-1	1,335	-0.07%
2018/11/16	0	0.00	1	24.05	24.00	-1	1,240	-0.08%
2018/11/15	0	0.00	1	23.45	23.45	-1	1,079	-0.09%
2018/10/29	0	0.00	5	20.20	20.35	-5	1,085	-0.46%
2018/10/18	5	21.80	0	0.00	21.80	5	1,111	0.45%
2018/10/11	0	0.00	2	21.85	21.85	-2	1,110	-0.18%
2018/10/05	0	0.00	2	24.50	24.30	-2	1,052	-0.19%
2018/09/28	2	26.25	0	0.00	25.90	2	1,046	0.19%
2018/09/20	10	26.50	0	0.00	26.50	10	936	1.07%
2018/09/07	1	27.25	0	0.00	27.20	1	926	0.11%
2018/08/15	2	27.50	0	0.00	28.30	2	1,018	0.20%
2018/08/07	0	0.00	1	30.85	30.85	-1	1,063	-0.09%
2018/08/02	1	30.95	0	0.00	30.80	1	1,054	0.09%
2018/07/18	1	32.05	0	0.00	32.00	1	1,085	0.09%
2018/07/03	0	0.00	1	32.55	32.15	-1	1,091	-0.09%
2018/06/29	2	32.50	0.1	32.55	32.50	1.9	1,093	0.17%
2018/06/27	2	32.80	0	0.00	32.70	2	1,087	0.18%
2018/06/26	3	33.00	0	0.00	33.00	3	1,081	0.28%
2018/06/22	1	34.80	1	34.45	34.45	0	1,049	0.00%
2018/06/19	3	35.85	0	0.00	35.55	3	1,031	0.29%
2018/06/15	2	35.80	0	0.00	36.80	2	1,008	0.20%
2018/06/14	0	0.00	1	35.90	35.90	-1	990	-0.10%
2018/06/13	1	35.95	0	0.00	35.95	1	991	0.10%
2018/06/11	0	0.00	1	36.35	36.35	-1	965	-0.10%
2018/05/31	1	35.05	0	0.00	35.45	1	970	0.10%
2018/05/29	0	0.00	1	35.40	35.40	-1	969	-0.10%
2018/05/24	0	0.00	0.2	35.20	35.20	-0.2	968	-0.02%
2018/05/21	1	35.20	1	35.25	35.15	0	1,002	0.00%
2018/05/17	3	35.75	0	0.00	35.75	3	1,004	0.30%
2018/05/16	7	35.56	0	0.00	35.55	7	991	0.71%
2018/04/25	1	39.55	0	0.00	39.50	1	1,011	0.10%
2018/04/18	0	0.00	16	40.50	40.75	-16	1,017	-1.57%
2018/04/11	0	0.00	14	40.40	40.40	-14	1,136	-1.23%
2018/04/03	5	40.00	0	0.00	40.10	5	1,189	0.42%
2018/03/15	0	0.00	2	43.20	43.10	-2	1,668	-0.12%
2018/03/14	0	0.00	1	42.90	43.15	-1	1,721	-0.06%
2018/03/13	0	0.00	3	43.10	43.00	-3	1,748	-0.17%
2018/03/09	3	42.55	0	0.00	42.70	3	1,794	0.17%
2018/02/07	5	42.20	0	0.00	41.70	5	2,171	0.23%
2018/02/06	5	41.05	50	41.64	41.75	-45	2,182	-2.06%
2018/02/05	16	45.45	1	45.55	45.60	15	2,157	0.70%
2018/02/02	41	46.43	1	46.40	46.95	40	2,198	1.82%
2018/02/01	0	0.00	2	46.33	46.15	-2	2,287	-0.09%
2018/01/31	3	46.05	0	0.00	45.95	3	2,460	0.12%
2018/01/30	0	0.00	1	46.40	46.75	-1	2,477	-0.04%
2018/01/29	1	45.95	0	0.00	45.90	1	2,474	0.04%
2018/01/24	1	46.25	0	0.00	46.30	1	2,547	0.04%
2018/01/16	1	47.60	0	0.00	47.60	1	2,913	0.03%
2018/01/12	0	0.00	1	47.80	47.80	-1	3,009	-0.03%
2018/01/11	0	0.00	1	47.60	47.05	-1	3,037	-0.03%
2018/01/09	0	0.00	40	48.20	48.00	-40	3,122	-1.28%
2018/01/08	1	49.20	20	48.85	48.70	-19	3,146	-0.60%
2018/01/05	5	49.70	0	49.60	49.70	5	3,229	0.15%
2018/01/04	0	0.00	1.1	49.58	49.45	-1.1	3,273	-0.03%
2018/01/02	2	49.25	0	0.00	49.30	2	3,458	0.06%