建準 (2421)-群益金鼎-竹南券商分點個股進出

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
116.5
漲跌
▼1.0
漲幅
-0.85%
成交量
8,901張
產業
上市電子零組件類股
778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-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	7	117.79	1	117.00	116.50	6	9,087	0.07%
2024/05/27	2	116.00	2	115.75	117.50	0	9,196	0.00%
2024/05/24	32	111.50	1	112.00	112.00	31	9,253	0.33%
2024/05/23	40	113.50	0	0.00	113.50	40	9,394	0.43%
2024/05/22	2	115.75	39	116.00	115.50	-37	9,767	-0.38%
2024/05/20	0	0.00	1	112.50	114.00	-1	10,135	-0.01%
2024/05/16	1	112.00	3.2	113.03	113.00	-2.2	10,523	-0.02%
2024/05/15	2	113.75	1	112.50	112.50	1	10,805	0.01%
2024/05/14	0	0.00	29	113.98	114.00	-29	11,284	-0.26%
2024/05/13	59	111.49	0	0.00	112.00	59	12,076	0.49%
2024/05/10	13.1	113.58	1	114.00	114.50	12.1	12,864	0.09%
2024/05/09	0	0.00	67	117.49	119.50	-67	13,255	-0.51%
2024/05/08	0.1	115.50	1	114.50	115.50	-1	13,367	-0.01%
2024/05/03	1.6	112.09	0	0.00	111.50	1.6	14,980	0.01%
2024/05/02	1	112.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	67	112.54	0	0.00	112.50	67	15,649	0.43%
2024/04/29	2	114.75	1	114.50	116.00	1	16,083	0.01%
2024/04/26	2	115.75	1	115.00	113.00	1	16,379	0.01%
2024/04/25	0	0.00	2	113.00	110.50	-2	16,446	-0.01%
2024/04/24	0	0.00	1	114.00	113.50	-1	16,450	-0.01%
2024/04/23	3	110.33	0	0.00	109.50	3	16,467	0.02%
2024/04/22	1	109.50	1	109.50	109.00	0	16,612	0.00%
2024/04/19	2	115.00	1	112.00	112.00	1	16,680	0.01%
2024/04/18	1	115.50	1	116.00	115.50	0	16,710	0.00%
2024/04/16	1	115.50	0	0.00	115.50	1	16,969	0.01%
2024/04/15	1	120.50	0	0.00	120.50	1	17,056	0.01%
2024/04/12	3	123.17	1	123.50	123.00	2	17,061	0.01%
2024/04/11	1	122.50	0	0.00	122.50	1	17,176	0.01%
2024/04/10	3	125.00	3	125.50	123.00	0	17,267	0.00%
2024/04/09	0	0.00	1	131.50	128.00	-1	17,307	-0.01%
2024/04/08	2	132.25	6	131.83	132.50	-4	17,458	-0.02%
2024/04/03	4	129.00	0	0.00	128.50	4	17,543	0.02%
2024/04/02	3	130.50	0	0.00	128.50	3	17,602	0.02%
2024/04/01	4	132.00	3	133.50	134.00	1	17,668	0.01%
2024/03/29	30	136.05	38.4	135.77	131.00	-8.4	17,620	-0.05%
2024/03/28	1	131.00	0	0.00	131.50	1	17,305	0.01%
2024/03/27	1	131.50	5.1	131.30	132.00	-4.1	17,599	-0.02%
2024/03/26	2	128.25	3	127.83	129.00	-1	17,322	-0.01%
2024/03/25	1	125.00	2	125.00	125.50	-1	16,892	-0.01%
2024/03/22	0	0.00	22	120.59	120.50	-22	16,746	-0.13%
2024/03/21	1	120.50	1	121.00	120.00	0	16,697	0.00%
2024/03/20	2	121.25	0	0.00	119.00	2	16,679	0.01%
2024/03/19	3.3	121.71	1	121.00	122.00	2.3	16,634	0.01%
2024/03/18	0	0.00	0.2	118.82	123.00	-0.2	16,533	0.00%
2024/03/15	25	118.50	26	117.02	117.50	-1	16,458	-0.01%
2024/03/14	1	119.50	2	120.75	118.00	-1	16,399	-0.01%
2024/03/13	8.2	120.30	4	118.75	118.50	4.2	16,296	0.03%
2024/03/12	3	124.67	3	126.00	126.00	0	16,042	0.00%
2024/03/11	6	123.33	5	123.80	123.50	1	16,071	0.01%
2024/03/08	4	124.00	3	126.17	123.00	1	16,014	0.01%
2024/03/07	5	128.30	2	125.50	125.00	3	15,879	0.02%
2024/03/06	31	134.77	21	134.38	133.50	10	15,534	0.06%
2024/03/05	1	130.50	6.1	130.25	131.00	-5.1	15,236	-0.03%
2024/03/04	21	129.83	0	0.00	127.00	21	15,135	0.14%
2024/03/01	4	129.75	7	129.79	131.00	-3	14,965	-0.02%
2024/02/29	2	125.00	1	124.00	127.00	1	14,759	0.01%
2024/02/27	2	124.75	0	0.00	124.50	2	14,539	0.01%
2024/02/26	1	124.50	1	127.50	127.50	0	14,411	0.00%
2024/02/23	8	128.19	0	0.00	125.00	8	14,288	0.06%
2024/02/22	7	133.86	2	137.50	132.50	5	13,948	0.04%
2024/02/21	7	132.57	0	0.00	132.00	7	13,715	0.05%
2024/02/20	5	133.00	2	133.75	134.00	3	13,634	0.02%
2024/02/19	3.5	135.69	6	136.25	134.50	-2.5	13,535	-0.02%
2024/02/16	14	136.36	5	135.80	136.00	9	13,404	0.07%
2024/02/15	7	139.14	14	138.86	138.00	-7	13,144	-0.05%
2024/02/05	21	135.86	14	135.79	132.50	7	12,740	0.05%
2024/02/02	21	132.02	37.4	131.98	134.50	-16.4	12,054	-0.14%
2024/02/01	2	121.75	3.1	121.85	122.50	-1.1	11,430	-0.01%
2024/01/31	0.2	116.83	8	117.00	116.50	-7.9	11,199	-0.07%
2024/01/30	22	118.75	6	119.75	118.00	16	11,261	0.14%
2024/01/29	18.3	117.69	25.3	117.09	117.00	-7	10,883	-0.06%
2024/01/26	9	110.06	2	111.25	109.00	7	10,329	0.07%
2024/01/25	12	109.67	1	110.48	109.00	11	10,066	0.11%
2024/01/24	3	112.50	9	112.50	111.50	-6	9,756	-0.06%
2024/01/23	2.1	107.84	7.1	107.85	111.50	-5	9,444	-0.05%
2024/01/22	7	104.93	10.1	106.03	107.50	-3.1	8,967	-0.03%
2024/01/19	3	98.43	5.2	99.53	100.50	-2.2	8,676	-0.03%
2024/01/18	0	96.59	2	97.25	95.60	-2	8,518	-0.02%
2024/01/17	5.2	98.29	3.4	97.58	97.70	1.7	8,490	0.02%
2024/01/16	4.1	100.88	3	100.67	99.40	1.1	8,459	0.01%
2024/01/15	2.1	101.27	1	101.50	101.50	1.1	8,322	0.01%
2024/01/12	1.2	102.93	0.1	103.50	102.50	1.1	8,275	0.01%
2024/01/11	5.3	101.91	3	101.83	101.50	2.3	8,245	0.03%
2024/01/10	2	101.50	10	99.75	102.00	-8	8,263	-0.10%
2024/01/09	9	98.59	8	99.35	97.50	1	8,176	0.01%
2024/01/08	3	97.70	0	0.00	98.10	3	8,102	0.04%
2024/01/05	6.1	100.34	9	99.39	98.70	-2.9	8,110	-0.04%
2024/01/04	5.1	102.59	3	102.00	101.00	2.1	8,137	0.03%
2024/01/03	4	105.38	0	0.00	104.50	4	8,332	0.05%
2024/01/02	2	110.75	8	109.81	109.00	-6	8,274	-0.07%
2023/12/29	7	108.36	5.1	108.12	107.50	1.9	8,143	0.02%
2023/12/28	2.1	106.55	0	0.00	105.50	2.1	8,057	0.03%
2023/12/27	2	106.00	4	106.13	108.00	-2	8,127	-0.02%
2023/12/26	2	104.75	2	106.00	106.00	0	8,206	0.00%
2023/12/25	3	106.83	3	108.67	105.00	0	8,301	0.00%
2023/12/22	1	106.00	11.5	105.17	106.00	-10.5	7,963	-0.13%
2023/12/21	0	0.00	6.1	95.92	96.50	-6.1	7,744	-0.08%
2023/12/20	8	94.66	6	95.63	94.70	2	7,812	0.03%
2023/12/18	2	94.40	0	0.00	93.60	2	7,947	0.03%
2023/12/15	1	95.00	7	94.70	93.80	-6	8,032	-0.07%
2023/12/14	1	95.20	0	0.00	95.10	1	8,186	0.01%
2023/12/13	1	94.90	0	0.00	94.10	1	8,232	0.01%
2023/12/12	5	95.10	5	94.60	93.50	0	8,288	0.00%
2023/12/11	0	0.00	1	94.50	94.20	-1	8,382	-0.01%
2023/12/08	10	95.84	0	0.00	95.30	10	8,450	0.12%
2023/12/07	2	94.25	1	94.70	94.70	1	8,538	0.01%
2023/12/06	7.3	97.05	0	0.00	95.40	7.3	8,671	0.08%
2023/12/05	0	0.00	2	94.50	96.20	-2	8,706	-0.02%
2023/12/04	0.1	96.00	0	0.00	94.00	0.1	8,737	0.00%
2023/12/01	2	98.40	2	98.40	99.00	0	8,752	0.00%
2023/11/30	1	99.30	0	0.00	98.40	1	8,901	0.01%
2023/11/29	2	99.50	1.1	99.64	99.60	0.9	8,945	0.01%
2023/11/28	2	98.65	12	96.54	98.50	-10	9,067	-0.11%
2023/11/27	1.1	96.64	3	95.40	93.60	-2	9,242	-0.02%
2023/11/24	1	97.60	1	98.00	97.10	0	9,469	0.00%
2023/11/22	1	100.50	2	100.65	99.10	-1	10,020	-0.01%
2023/11/21	7	101.79	5	101.50	101.50	2	10,285	0.02%
2023/11/20	2	100.05	2.1	101.05	102.00	-0.1	10,949	0.00%
2023/11/17	18	100.17	14	99.59	100.00	4	11,177	0.04%
2023/11/16	4	100.38	4.2	100.05	101.00	-0.2	11,857	0.00%
2023/11/15	5	98.98	19.1	99.00	98.80	-14.1	12,273	-0.11%
2023/11/14	10	97.84	4	99.18	97.10	6	12,830	0.05%
2023/11/13	17	97.72	26	98.12	97.90	-9	13,796	-0.07%
2023/11/10	6.2	97.00	9	96.69	95.20	-2.8	14,333	-0.02%
2023/11/09	29	99.84	15	98.17	99.60	14	14,575	0.10%
2023/11/08	14	99.53	5.1	99.64	98.90	8.9	14,633	0.06%
2023/11/07	8	96.83	8	96.61	97.50	0	14,402	0.00%
2023/11/06	32	96.26	23	97.35	99.70	9	14,182	0.06%
2023/11/02	6	92.97	3	92.63	93.00	3	13,830	0.02%
2023/11/01	2.1	88.39	3	89.13	89.50	-0.9	13,856	-0.01%
2023/10/30	0.1	90.60	0	0.00	90.40	0.1	13,898	0.00%
2023/10/26	3	90.07	2	90.50	89.40	1	14,060	0.01%
2023/10/25	3	93.57	11	93.81	93.10	-8	14,076	-0.06%
2023/10/24	11	93.28	3	92.67	94.50	8	14,810	0.05%
2023/10/19	2.1	93.59	1	93.70	93.80	1.1	16,900	0.01%
2023/10/18	2.2	94.65	3	93.40	95.00	-0.8	17,819	0.00%
2023/10/17	1.2	99.90	2	99.90	99.90	-0.9	17,877	0.00%
2023/10/16	1	103.50	2	102.75	103.00	-1	18,907	-0.01%
2023/10/12	3	108.17	6	108.17	108.50	-3	20,038	-0.01%
2023/10/11	5	108.30	3	106.50	105.00	2	20,439	0.01%
2023/10/06	1	117.50	0	0.00	116.50	1	20,700	0.00%
2023/10/05	1	118.00	1	118.50	118.50	0	20,878	0.00%
2023/10/04	1	115.50	0	0.00	117.00	1	20,883	0.00%
2023/10/03	4	123.00	4	119.38	119.50	0	20,916	0.00%
2023/10/02	5	120.70	8	121.81	122.00	-3	20,971	-0.01%
2023/09/28	17	116.32	11	116.41	116.50	6	20,867	0.03%
2023/09/27	0	0.00	6.1	114.66	115.00	-6.1	20,852	-0.03%
2023/09/26	10.1	111.32	4	112.75	111.00	6.1	21,236	0.03%
2023/09/25	1	111.00	1	112.00	109.50	0	21,345	0.00%
2023/09/22	4	109.75	1	108.50	109.50	3	21,354	0.01%
2023/09/21	1	106.00	0	0.00	106.50	1	21,289	0.00%
2023/09/20	2	107.00	2	108.50	107.50	0	21,308	0.00%
2023/09/19	1.1	108.95	1	105.50	107.00	0.1	21,372	0.00%
2023/09/18	1	112.00	0	0.00	110.50	1	21,265	0.00%
2023/09/15	3	114.83	8	115.38	115.50	-5	21,287	-0.02%
2023/09/14	8	115.94	1	116.50	115.50	7	21,379	0.03%
2023/09/13	3.1	112.48	2	113.00	112.50	1.1	21,744	0.00%
2023/09/12	4	115.25	2	115.25	113.50	2	21,932	0.01%
2023/09/11	1.1	115.50	2	115.25	115.50	-1	22,143	0.00%
2023/09/08	15.1	123.91	18	122.14	120.50	-2.9	22,151	-0.01%
2023/09/07	2	124.50	0	0.00	124.50	2	22,155	0.01%
2023/09/06	8.2	126.84	2	127.00	127.00	6.2	22,432	0.03%
2023/09/05	1	125.00	0	0.00	126.50	1	22,712	0.00%
2023/09/04	3	127.67	2	127.50	128.00	1	22,644	0.00%
2023/09/01	5.1	130.03	1	132.50	128.50	4.1	22,782	0.02%
2023/08/31	10	133.25	11	130.77	136.00	-1	22,757	0.00%
2023/08/30	9	134.17	9	135.94	132.00	0	22,673	0.00%
2023/08/29	13	134.00	10	134.25	132.00	3	22,883	0.01%
2023/08/28	13.4	137.77	7	135.79	132.50	6.4	22,896	0.03%
2023/08/25	6	144.17	12	142.71	141.00	-6	22,831	-0.03%
2023/08/24	31	149.90	28	151.29	144.50	3	22,784	0.01%
2023/08/23	21	146.95	10	146.60	145.00	11	22,838	0.05%
2023/08/22	10	149.30	10	152.50	145.50	0	23,738	0.00%
2023/08/21	11	147.50	20	144.30	151.00	-9	23,305	-0.04%
2023/08/18	19	145.13	10.4	149.19	137.50	8.6	22,972	0.04%
2023/08/17	25.4	146.86	18	146.53	147.50	7.4	22,528	0.03%
2023/08/16	15.4	139.68	13	140.50	143.50	2.4	21,786	0.01%
2023/08/15	6	129.42	8	130.13	130.50	-2	21,880	-0.01%
2023/08/14	7.4	123.24	6	126.25	124.00	1.4	21,769	0.01%
2023/08/11	3	129.17	3	128.50	130.00	0	21,742	0.00%
2023/08/10	0.2	124.50	0	0.00	123.50	0.2	21,931	0.00%
2023/08/09	0	0.00	0.3	134.50	137.00	-0.3	21,988	0.00%
2023/08/08	2.3	135.78	0.3	135.94	136.00	2	22,187	0.01%
2023/08/07	2.3	135.87	4	137.75	139.00	-1.7	22,401	-0.01%
2023/08/04	2	120.50	1	126.00	128.50	1	22,641	0.00%
2023/08/02	1.1	121.55	1	119.00	117.00	0.1	23,300	0.00%
2023/08/01	1.1	123.71	1	130.00	130.00	0.1	24,394	0.00%
2023/07/31	2.1	132.00	0	0.00	132.00	2.1	24,482	0.01%
2023/07/28	0	0.00	4	142.88	144.50	-4	24,568	-0.02%
2023/07/27	7.1	151.98	4	148.88	145.00	3.1	24,523	0.01%
2023/07/26	5	143.90	5	144.80	141.00	0	23,764	0.00%
2023/07/25	3	146.17	16	143.72	139.00	-13	23,183	-0.06%
2023/07/24	21	144.95	10	144.80	143.50	11	22,575	0.05%
2023/07/21	8	131.44	31	132.84	137.50	-23	21,528	-0.11%
2023/07/20	1	120.00	1	121.00	125.00	0	20,557	0.00%
2023/07/19	20	114.95	27	114.43	114.00	-7	20,318	-0.03%
2023/07/18	14	107.36	8	108.88	112.50	6	19,201	0.03%
2023/07/17	5	99.56	7.1	100.21	102.50	-2.1	18,442	-0.01%
2023/07/14	16.1	99.38	11	99.62	101.00	5.1	17,939	0.03%
2023/07/13	19	97.47	4	97.05	96.30	15	17,454	0.09%
2023/07/12	8	94.15	11	94.11	93.80	-3	17,025	-0.02%
2023/07/11	9	92.19	0	0.00	90.70	9	16,783	0.05%
2023/07/10	2	91.65	1	91.00	90.10	1	16,667	0.01%
2023/07/07	2	96.70	4	96.03	92.80	-2	16,520	-0.01%
2023/07/06	2	97.05	15	98.57	96.70	-13	16,301	-0.08%
2023/07/05	2	100.50	6	102.00	102.00	-4	16,095	-0.02%
2023/07/04	14	105.18	10	104.13	108.00	4	15,884	0.03%
2023/07/03	20	97.19	7	100.31	102.00	13	15,347	0.08%
2023/06/30	1	92.30	2	91.50	93.00	-1	14,909	-0.01%
2023/06/29	1	91.20	1	91.20	91.40	0	14,811	0.00%
2023/06/27	0	0.00	5	88.22	87.00	-5	14,780	-0.03%
2023/06/26	1	89.00	0	0.00	89.80	1	14,745	0.01%
2023/06/21	0	0.00	1	92.00	92.10	-1	14,717	-0.01%
2023/06/20	1	90.20	12	90.63	90.40	-11	14,682	-0.07%
2023/06/19	14	93.08	2	95.85	90.20	12	14,599	0.08%
2023/06/16	4	91.28	2	92.85	92.00	2	14,162	0.01%
2023/06/15	14	93.05	10	90.47	90.10	4	13,900	0.03%
2023/06/14	1	88.80	4	90.70	92.70	-3	13,578	-0.02%
2023/06/13	3	85.83	5	87.86	88.30	-2	13,405	-0.01%
2023/06/12	8	84.74	12	84.74	85.10	-4	13,270	-0.03%
2023/06/09	4	92.20	16	90.74	91.20	-12	12,936	-0.09%
2023/06/08	3	88.60	0	0.00	88.40	3	12,556	0.02%
2023/06/07	9	89.63	6	89.55	89.80	3	12,450	0.02%
2023/06/06	2	87.95	3	87.67	87.60	-1	12,210	-0.01%
2023/06/05	5	87.78	4	87.95	87.90	1	12,078	0.01%
2023/06/02	7	88.60	4	89.05	87.90	3	11,920	0.03%
2023/06/01	4	87.43	7	87.97	88.20	-3	11,438	-0.03%
2023/05/31	5	87.04	9	86.59	86.80	-4	11,172	-0.04%
2023/05/30	3	88.33	4	88.33	87.90	-1	10,847	-0.01%
2023/05/29	14	88.33	6	88.45	89.00	8	10,580	0.08%
2023/05/26	11	86.00	9	86.06	84.50	2	9,771	0.02%
2023/05/25	0	0.00	8	80.50	81.50	-8	8,547	-0.09%
2023/05/24	5	71.70	3	72.60	74.10	2	8,237	0.02%
2023/05/23	5	72.44	1	74.20	72.00	4	8,023	0.05%
2023/05/22	0	0.00	3	72.13	72.30	-3	7,791	-0.04%
2023/05/19	8	70.64	9	70.56	71.70	-1	7,502	-0.01%
2023/05/18	2	67.20	1	67.20	68.20	1	6,752	0.01%
2023/05/17	1	66.00	0	0.00	66.30	1	6,480	0.02%
2023/05/16	3	65.17	2	66.05	64.80	1	6,224	0.02%
2023/05/15	1	64.30	1	65.50	65.50	0	5,967	0.00%
2023/05/12	1	64.50	1	65.00	65.00	0	5,841	0.00%
2023/05/11	4	66.33	4	65.05	65.00	0	5,603	0.00%
2023/05/10	6	67.30	10	67.10	68.20	-4	5,334	-0.07%
2023/05/09	3	67.87	3	68.30	67.60	0	4,964	0.00%
2023/05/08	20	62.20	10	64.09	66.00	10	4,214	0.24%
2023/05/04	3	55.73	2	55.55	56.00	1	2,856	0.04%
2023/05/03	0	0.00	1	52.90	52.50	-1	2,667	-0.04%
2023/04/28	0	0.00	1	52.30	52.60	-1	2,610	-0.04%
2023/04/26	0	0.00	1	52.00	52.50	-1	2,571	-0.04%
2023/04/25	4	51.10	1	53.00	50.90	3	2,543	0.12%
2023/04/24	2	51.45	0	0.00	53.10	2	2,492	0.08%
2023/04/21	0	0.00	2	51.30	51.30	-2	2,474	-0.08%
2023/04/20	0	0.00	1	53.10	53.30	-1	2,475	-0.04%
2023/04/19	1	53.80	0	0.00	53.70	1	2,460	0.04%
2023/04/18	1	54.70	0	0.00	55.00	1	2,436	0.04%
2023/04/17	1	54.60	0	0.00	56.00	1	2,334	0.04%
2023/04/14	2	53.10	3	53.07	52.90	-1	2,157	-0.05%
2023/04/13	0	0.00	3	52.50	52.50	-3	2,130	-0.14%
2023/04/12	0	0.00	1	52.60	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	3	52.90	53.00	-3	2,068	-0.15%
2023/04/07	2	52.45	2	51.70	51.70	0	1,988	0.00%
2023/04/06	3	53.20	1	53.00	53.50	2	1,946	0.10%
2023/03/30	0	0.00	4	52.98	52.50	-4	1,873	-0.21%
2023/03/29	2	52.30	4	52.55	52.00	-2	1,822	-0.11%
2023/03/28	8	51.66	9	51.67	51.80	-1	1,782	-0.06%
2023/03/27	5	53.30	1	53.40	52.90	4	1,692	0.24%
2023/03/24	2	51.20	1	51.40	51.40	1	1,583	0.06%
2023/03/23	0	0.00	1	50.90	51.30	-1	1,535	-0.07%
2023/03/22	5	50.16	1	50.50	50.50	4	1,470	0.27%
2023/03/21	1	48.60	3	48.35	49.10	-2	1,364	-0.15%
2023/03/20	5	48.28	4	48.41	47.60	1	1,311	0.08%
2023/03/17	0	0.00	6	47.60	48.10	-6	1,344	-0.45%
2023/03/15	9	48.17	4	47.84	47.85	5	1,490	0.34%
2023/03/14	3	46.50	4	46.69	46.95	-1	1,519	-0.07%
2023/03/13	3	45.50	2	45.73	46.10	1	1,515	0.07%
2023/03/10	1	45.60	2	45.80	45.20	-1	1,529	-0.07%
2023/03/09	0	0.00	10	45.87	45.05	-10	1,548	-0.65%
2023/03/08	13	44.94	5	44.77	45.30	8	1,570	0.51%
2023/03/07	0	0.00	5	43.90	43.85	-5	1,554	-0.32%
2023/03/06	5	44.20	0	0.00	44.20	5	1,556	0.32%
2023/03/01	0	0.00	5	43.91	43.80	-5	1,594	-0.31%
2023/02/24	1	43.25	0	0.00	43.40	1	1,578	0.06%
2023/02/15	0	42.40	0	0.00	42.40	0	1,773	0.00%
2023/02/14	0	42.45	0	0.00	42.20	0	1,816	0.00%
2023/02/13	0	42.50	0	0.00	42.30	0	1,843	0.00%
2023/02/08	0	0.00	1	43.30	43.25	-1	2,138	-0.05%
2023/02/06	0	0.00	6	43.00	43.40	-6	2,158	-0.28%
2023/02/03	7	42.85	0	0.00	43.30	7	2,165	0.32%
2023/02/01	3	42.75	0	0.00	42.60	3	2,171	0.14%
2023/01/31	2	42.45	5	42.50	42.55	-3	2,203	-0.14%
2023/01/16	5	41.20	0	0.00	41.40	5	2,246	0.22%
2023/01/13	0	0.00	1	41.60	41.05	-1	2,258	-0.04%
2023/01/05	1	42.95	0	0.00	42.80	1	2,346	0.04%
2022/12/21	0	0.00	1	45.40	45.80	-1	2,399	-0.04%
2022/12/20	1	45.90	4	45.78	44.85	-3	2,388	-0.13%
2022/12/19	2	46.05	0	0.00	45.85	2	2,374	0.08%
2022/12/16	2	46.80	0	0.00	46.70	2	2,366	0.08%
2022/12/13	2	44.15	4	44.65	44.85	-2	2,286	-0.09%
2022/12/12	2	44.15	0	0.00	44.40	2	2,268	0.09%
2022/12/08	0	0.00	4	45.45	45.80	-4	2,185	-0.18%
2022/12/07	6	45.48	2	44.60	43.85	4	2,109	0.19%
2022/12/06	0	0.00	3	48.25	48.15	-3	1,977	-0.15%
2022/12/05	6	47.47	9	48.16	48.10	-3	1,859	-0.16%
2022/12/02	3	47.13	15.5	47.68	47.95	-12.5	1,809	-0.69%
2022/12/01	12	46.81	0	0.00	47.20	12	1,744	0.69%
2022/11/30	0	0.00	4	46.38	47.00	-4	1,695	-0.24%
2022/11/28	0	0.00	7	45.16	45.95	-7	1,606	-0.44%
2022/11/25	1	45.20	4	45.14	44.90	-3	1,600	-0.19%
2022/11/24	12	45.48	1	45.50	45.40	11	1,592	0.69%
2022/11/23	1	46.00	0	0.00	46.05	1	1,564	0.06%
2022/11/18	7	45.78	3	45.45	45.40	4	1,535	0.26%
2022/11/17	1	45.85	4	45.74	45.75	-3	1,515	-0.20%
2022/11/16	0	0.00	4	45.49	45.55	-4	1,485	-0.27%
2022/11/14	7	44.29	0	0.00	44.35	7	1,431	0.49%
2022/11/09	5	44.90	2	45.03	45.05	3	1,349	0.22%
2022/11/08	5	45.48	3	45.42	45.00	2	1,335	0.15%
2022/11/07	3	46.08	19	45.55	46.10	-16	1,279	-1.25%
2022/11/04	7	42.40	39	43.50	43.55	-32	1,161	-2.75%
2022/11/03	9	41.47	0	0.00	42.00	9	1,083	0.83%
2022/11/02	4	40.76	1	40.65	41.40	3	1,121	0.27%
2022/11/01	1	39.95	0	0.00	40.75	1	1,176	0.08%
2022/10/20	1	39.85	2	39.75	38.85	-1	1,381	-0.07%
2022/10/19	2	40.75	0	0.00	40.50	2	1,351	0.15%
2022/10/18	0	0.00	1	40.50	40.40	-1	1,349	-0.07%
2022/10/13	1	41.20	1	41.65	40.85	0	1,401	0.00%
2022/10/12	2	39.80	1	40.15	40.90	1	1,376	0.07%
2022/10/11	0	0.00	1	39.10	39.45	-1	1,324	-0.08%
2022/09/23	0	39.10	0	0.00	39.05	0	1,463	0.00%
2022/09/20	0	0.00	1	40.25	40.60	-1	1,498	-0.07%
2022/09/16	1	41.25	12	40.77	40.60	-11	1,509	-0.73%
2022/09/15	5	42.24	3	41.87	41.85	2	1,509	0.13%
2022/09/14	4	41.51	1	41.80	41.90	3	1,510	0.20%
2022/09/13	5	41.72	0	0.00	41.65	5	1,505	0.33%
2022/09/12	1	40.05	0	0.00	40.10	1	1,495	0.07%
2022/09/06	0.3	39.65	0	0.00	39.40	0.3	1,501	0.02%
2022/08/30	0	0.00	1	42.25	42.25	-1	1,493	-0.07%
2022/08/29	1	42.05	0	0.00	42.10	1	1,491	0.07%
2022/08/22	0	0.00	2	42.70	42.20	-2	1,453	-0.14%
2022/08/17	15	43.90	16	43.78	43.90	-1	1,416	-0.07%
2022/08/16	22	43.80	21	43.49	43.50	1	1,416	0.07%
2022/08/15	1	43.45	0	0.00	43.10	1	1,409	0.07%
2022/08/12	1	43.45	0	0.00	42.70	1	1,391	0.07%
2022/08/11	1	43.00	1	43.00	43.25	0	1,374	0.00%
2022/08/10	1	43.75	0	0.00	43.55	1	1,356	0.07%
2022/08/09	66	42.99	67	42.48	43.60	-1	1,335	-0.07%
2022/08/08	50	41.02	50	41.40	42.40	0	1,285	0.00%
2022/08/02	1	41.60	1	41.00	41.85	0	1,120	0.00%
2022/07/29	3	39.62	3	38.75	38.75	0	972	0.00%
2022/07/25	0	0.00	1	38.65	38.45	-1	893	-0.11%
2022/07/22	0	0.00	1	38.05	38.65	-1	871	-0.11%
2022/07/21	1	37.60	0	0.00	37.70	1	839	0.12%
2022/07/20	2	37.08	2	37.63	37.40	0	816	0.00%
2022/07/19	1	34.80	0	0.00	35.75	1	758	0.13%
2022/07/15	0	0.00	3	33.45	33.60	-3	722	-0.42%
2022/07/14	3	33.50	0	0.00	33.55	3	711	0.42%
2022/07/12	0.1	31.50	0	0.00	31.30	0.1	708	0.01%
2022/06/10	0	0.00	1	38.75	38.85	-1	653	-0.15%
2022/05/17	0	0.00	1	36.75	36.85	-1	1,388	-0.07%
2022/04/19	0.1	39.45	0	0.00	39.10	0.1	3,157	0.00%
2022/04/12	0	0.00	5	39.22	39.20	-5	3,180	-0.16%
2022/04/07	0	0.00	1	42.10	42.10	-1	3,221	-0.03%
2022/03/23	5	42.89	0	0.00	42.95	5	3,705	0.13%
2022/03/22	1	42.65	2	42.80	42.45	-1	3,705	-0.03%
2022/03/21	1	43.40	1	43.25	43.25	0	3,699	0.00%
2022/03/18	1	42.85	1	43.55	43.00	0	3,691	0.00%
2022/03/17	2	42.45	0	0.00	42.75	2	3,691	0.05%
2022/03/14	0	0.00	5	43.14	42.50	-5	3,701	-0.14%
2022/03/10	3	43.63	2	43.58	43.70	1	3,721	0.03%
2022/03/09	2	42.73	0	0.00	42.65	2	3,717	0.05%
2022/03/07	3	42.67	1	43.45	43.05	2	3,754	0.05%
2022/03/04	2	43.90	0	0.00	43.90	2	3,814	0.05%
2022/03/03	1	44.70	1	45.20	44.95	0	3,828	0.00%
2022/03/02	6	45.01	0	0.00	45.05	6	3,900	0.15%
2022/02/25	0	0.00	1	45.40	45.15	-1	4,259	-0.02%
2022/02/24	0	0.00	25	45.50	45.35	-25	4,296	-0.58%
2022/02/23	1	46.20	0	0.00	46.75	1	4,430	0.02%
2022/02/22	0	0.00	2	45.00	45.20	-2	4,542	-0.04%
2022/02/21	29	46.84	3	46.00	45.80	26	4,501	0.58%
2022/02/18	16	48.07	135	48.04	48.45	-119	4,363	-2.73%	大賣/鉅額交易
2022/02/17	15	46.06	4	46.66	45.70	11	4,183	0.26%
2022/02/16	1	46.75	1	46.65	46.85	0	4,080	0.00%
2022/02/15	3	46.65	2	45.85	45.75	1	4,056	0.02%
2022/02/10	1	47.15	1	46.90	47.10	0	3,964	0.00%
2022/02/08	0	0.00	1	45.65	47.05	-1	3,864	-0.03%
2022/02/07	1	44.00	2	42.95	45.25	-1	3,761	-0.03%
2022/01/26	5	41.76	6	42.14	42.30	-1	3,695	-0.03%
2022/01/25	4	42.93	5	42.68	41.80	-1	3,663	-0.03%
2022/01/24	6	44.91	5	45.10	44.45	1	3,558	0.03%
2022/01/21	3	46.03	0	0.00	44.65	3	3,453	0.09%
2022/01/20	5	46.20	7	47.09	48.10	-2	3,180	-0.06%
2022/01/19	126	46.97	8	46.78	47.20	118	2,850	4.14%	大買/鉅額交易
2022/01/18	6	45.72	5	44.89	45.75	1	2,558	0.04%
2022/01/17	3	44.77	5	44.30	44.35	-2	2,454	-0.08%
2022/01/13	2	43.15	1	43.90	42.85	1	2,343	0.04%
2022/01/12	1	42.05	0	0.00	42.55	1	2,328	0.04%
2022/01/10	1	43.50	0	0.00	43.50	1	2,297	0.04%
2022/01/07	1	42.40	1	42.55	42.65	0	2,294	0.00%
2022/01/06	0	0.00	3	42.35	43.10	-3	2,279	-0.13%
2022/01/03	3	43.62	3	43.95	43.15	0	2,240	0.00%
2021/12/30	3	44.48	3	44.37	44.40	0	2,207	0.00%
2021/12/29	5	45.03	6	45.13	45.05	-1	2,186	-0.05%
2021/12/28	6	44.44	0	0.00	46.15	6	2,072	0.29%
2021/12/24	0	0.00	2	42.40	42.00	-2	1,948	-0.10%
2021/12/23	0	0.00	1	42.95	42.50	-1	1,931	-0.05%
2021/12/22	1	43.15	1	42.20	42.25	0	1,879	0.00%
2021/12/21	2	40.05	0	0.00	40.05	2	1,723	0.12%
2021/12/20	1	40.05	0	0.00	40.05	1	1,719	0.06%
2021/12/17	0	0.00	8	40.21	39.70	-8	1,708	-0.47%
2021/12/16	2	40.60	1	40.60	40.65	1	1,689	0.06%
2021/12/15	1	40.25	2	40.40	40.45	-1	1,686	-0.06%
2021/12/14	4	39.96	2	40.15	39.95	2	1,683	0.12%
2021/12/13	3	40.62	2	40.48	40.45	1	1,671	0.06%
2021/12/10	1	41.05	6	40.90	40.95	-5	1,661	-0.30%
2021/12/09	6	41.47	4	41.49	41.75	2	1,645	0.12%
2021/12/08	2	41.15	0	0.00	41.05	2	1,622	0.12%
2021/12/07	5	40.69	7	40.83	40.80	-2	1,600	-0.12%
2021/12/06	2	41.45	0	0.00	41.45	2	1,574	0.13%
2021/12/02	9	42.38	13	42.45	41.80	-4	1,563	-0.26%
2021/12/01	1	43.35	5	42.49	43.45	-4	1,533	-0.26%
2021/11/30	3	42.05	0	0.00	41.70	3	1,492	0.20%
2021/11/29	11	41.60	7	41.92	41.70	4	1,395	0.29%
2021/11/26	8	43.63	4	43.39	43.20	4	1,356	0.29%
2021/11/25	5	46.13	8	46.62	46.00	-3	1,264	-0.24%
2021/11/24	7	46.44	3	46.30	45.55	4	1,162	0.34%
2021/11/23	1	44.00	0	0.00	44.00	1	873	0.11%
2021/11/22	2	44.15	4	43.80	44.50	-2	822	-0.24%
2021/11/19	2	41.15	0	0.00	42.55	2	645	0.31%
2021/11/10	0	0.00	1	38.50	38.50	-1	504	-0.20%
2021/11/09	1	38.50	6	38.35	38.50	-5	516	-0.97%
2021/11/08	5	39.27	4	39.08	38.90	1	513	0.19%
2021/11/05	1	40.20	0	0.00	40.20	1	515	0.19%
2021/11/04	4	39.96	0	0.00	39.70	4	499	0.80%
2021/08/23	0	0.00	1	38.25	38.70	-1	1,006	-0.10%
2021/08/10	1	39.50	1	39.00	39.10	0	1,042	0.00%
2021/08/09	1	39.70	1	39.50	39.35	0	1,069	0.00%
2021/08/05	0	0.00	1	41.00	40.15	-1	1,126	-0.09%
2021/07/23	0	0.00	1	45.20	44.85	-1	1,454	-0.07%
2021/07/19	0	0.00	1	46.90	47.20	-1	1,507	-0.07%
2021/07/12	1	47.40	0	0.00	47.45	1	1,566	0.06%
2021/07/06	0	0.00	1	46.00	45.85	-1	1,643	-0.06%
2021/06/24	1	46.10	1	46.20	46.15	0	1,837	0.00%
2021/06/23	0	0.00	1	46.40	46.75	-1	1,835	-0.05%
2021/06/18	1	44.75	1	45.40	46.50	0	1,846	0.00%
2021/06/15	0	0.00	1	44.25	44.25	-1	1,902	-0.05%
2021/06/02	5	45.00	0	0.00	45.00	5	2,191	0.23%
2021/05/28	0	0.00	1	43.30	43.35	-1	2,285	-0.04%
2021/05/21	0	0.00	5	41.50	42.00	-5	2,578	-0.19%
2021/05/17	5	41.00	0	0.00	42.00	5	2,832	0.18%
2021/05/12	0	0.00	1	39.85	40.05	-1	2,810	-0.04%
2021/05/11	1	42.80	0	0.00	43.75	1	2,768	0.04%
2021/05/06	2	49.03	0	0.00	48.90	2	2,696	0.07%
2021/05/03	3	52.00	1	52.50	51.70	2	2,763	0.07%
2021/04/29	1	53.20	1	52.90	52.90	0	2,757	0.00%
2021/04/28	0	0.00	6	52.80	53.00	-6	2,750	-0.22%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/22	0	0.00	8.3	53.17	52.30	-8.3	2,794	-0.30%
2021/04/20	0	0.00	1	53.20	53.20	-1	2,771	-0.04%
2021/04/19	0	0.00	6	52.27	52.20	-6	2,781	-0.22%
2021/04/15	2	51.80	0	0.00	52.30	2	2,852	0.07%
2021/04/14	3	51.93	4	51.30	52.20	-1	2,873	-0.03%
2021/04/13	10	53.40	0	0.00	52.30	10	2,848	0.35%
2021/04/08	4	53.08	0	0.00	53.10	4	2,782	0.14%
2021/04/06	1	53.30	2	52.80	53.00	-1	2,729	-0.04%
2021/04/01	1	52.30	2	52.50	52.30	-1	2,699	-0.04%
2021/03/31	2	53.10	0	0.00	52.90	2	2,672	0.07%
2021/03/30	1	52.80	1	52.60	52.70	0	2,650	0.00%
2021/03/26	0	0.00	2	52.30	52.30	-2	2,679	-0.07%
2021/03/23	1	52.60	2	52.35	52.50	-1	2,706	-0.04%
2021/03/22	2	52.00	0	0.00	52.30	2	2,713	0.07%
2021/03/12	2	52.00	3	52.20	51.90	-1	2,729	-0.04%
2021/03/11	0	0.00	1	53.20	52.60	-1	2,699	-0.04%
2021/03/10	1	52.20	0	0.00	52.80	1	2,713	0.04%
2021/03/09	3	51.57	6	52.47	51.30	-3	2,760	-0.11%
2021/03/05	1	53.60	6	53.40	53.10	-5	2,816	-0.18%
2021/03/04	4	55.10	7	55.31	54.70	-3	2,902	-0.10%
2021/03/03	8	55.65	5	55.60	55.10	3	2,931	0.10%
2021/03/02	1	56.00	1	56.20	55.00	0	2,896	0.00%
2021/02/26	4	56.05	2	56.00	56.00	2	2,884	0.07%
2021/02/25	8	57.05	2	56.45	57.30	6	2,866	0.21%
2021/02/24	5	55.96	3	55.80	55.20	2	2,833	0.07%
2021/02/23	8	56.29	2	56.40	56.10	6	2,788	0.22%
2021/02/22	3	56.87	5	56.64	57.30	-2	2,772	-0.07%
2021/02/19	5	55.38	4	54.90	55.60	1	2,704	0.04%
2021/02/18	1	53.70	9	54.29	54.20	-8	2,649	-0.30%
2021/02/17	4	54.65	1	54.80	54.50	3	2,654	0.11%
2021/02/03	2	53.90	1	53.50	53.00	1	2,633	0.04%
2021/01/29	1	52.90	0	0.00	52.30	1	2,704	0.04%
2021/01/27	8	53.60	0	0.00	53.60	8	2,654	0.30%
2021/01/26	3	53.37	0	0.00	53.30	3	2,652	0.11%
2021/01/25	0	0.00	5	54.20	54.10	-5	2,617	-0.19%
2021/01/18	2	49.40	0	0.00	51.00	2	2,478	0.08%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/12	1	52.60	0	0.00	51.20	1	2,398	0.04%
2021/01/08	4	54.15	1	53.90	54.00	3	2,380	0.13%
2021/01/06	0	0.00	2	53.20	52.60	-2	2,379	-0.08%
2020/12/31	0	0.00	1	53.80	53.80	-1	2,413	-0.04%
2020/12/30	0	0.00	2	53.60	53.40	-2	2,417	-0.08%
2020/12/21	2	51.20	1	51.10	52.00	1	2,824	0.04%
2020/12/18	1	52.10	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0	0.00	1	53.60	52.90	-1	2,906	-0.03%
2020/12/15	0	0.00	1	51.40	50.90	-1	2,928	-0.03%
2020/12/14	1	52.10	0	0.00	52.10	1	3,055	0.03%
2020/12/10	1	51.80	0	0.00	52.00	1	3,077	0.03%
2020/12/09	1	53.60	0	0.00	53.60	1	3,033	0.03%
2020/12/08	1	54.40	0	0.00	54.00	1	3,029	0.03%
2020/12/04	0	0.00	30	53.30	53.20	-30	3,079	-0.97%
2020/12/03	3	54.00	1	54.20	53.80	2	3,101	0.06%
2020/12/02	1	54.60	0	0.00	54.80	1	3,198	0.03%
2020/12/01	2	55.10	0	0.00	55.40	2	3,251	0.06%
2020/11/30	2	56.10	3	56.20	56.30	-1	3,454	-0.03%
2020/11/19	3	54.10	0	0.00	53.50	3	3,719	0.08%
2020/11/12	1	53.70	1	54.60	53.90	0	4,411	0.00%
2020/11/10	2	55.00	0	0.00	54.30	2	4,548	0.04%
2020/11/04	0	0.00	1	57.90	58.20	-1	4,822	-0.02%
2020/11/03	3	57.40	0	0.00	57.50	3	4,943	0.06%
2020/10/28	0	0.00	22	60.50	59.80	-22	5,837	-0.38%
2020/10/22	5	63.10	6	62.13	61.80	-1	6,177	-0.02%
2020/10/16	1	62.70	0	0.00	61.90	1	6,337	0.02%
2020/10/15	22	64.53	0	0.00	64.50	22	6,330	0.35%
2020/10/14	6	64.63	24	63.99	63.80	-18	6,313	-0.29%
2020/10/13	18	63.96	0	0.00	64.30	18	6,292	0.29%
2020/10/12	0	0.00	2	62.20	63.40	-2	6,287	-0.03%
2020/10/08	1	62.70	1	62.20	62.60	0	6,343	0.00%
2020/10/07	2	63.40	0	0.00	63.50	2	6,339	0.03%
2020/09/30	0	0.00	1	61.60	62.10	-1	6,334	-0.02%
2020/09/29	1	60.70	0	0.00	61.00	1	6,342	0.02%
2020/09/28	0	0.00	12	62.83	63.70	-12	6,247	-0.19%
2020/09/25	2	60.75	3	61.93	59.70	-1	6,317	-0.02%
2020/09/24	2	60.85	0	0.00	60.70	2	6,318	0.03%
2020/09/23	0	0.00	1	64.10	62.50	-1	6,307	-0.02%
2020/09/18	11	64.18	4	64.20	63.20	7	6,255	0.11%
2020/09/17	3	63.03	7	63.51	63.10	-4	6,198	-0.06%
2020/09/16	1	61.60	0	0.00	61.10	1	6,084	0.02%
2020/09/07	5	61.06	0	0.00	59.40	5	6,045	0.08%
2020/09/04	0	0.00	1	63.90	64.00	-1	5,928	-0.02%
2020/09/03	32	66.43	30	66.69	65.80	2	5,879	0.03%
2020/08/28	1	63.00	15	62.10	63.20	-14	5,652	-0.25%
2020/08/26	15	63.10	0	0.00	62.50	15	5,637	0.27%
2020/08/24	0	0.00	6	61.25	60.70	-6	5,509	-0.11%
2020/08/21	6	60.93	0	0.00	60.60	6	5,541	0.11%
2020/08/20	0	0.00	13	62.06	59.00	-13	5,510	-0.24%
2020/08/19	43	65.73	12	67.67	65.50	31	5,434	0.57%
2020/08/18	1	65.30	13	63.93	63.10	-12	5,226	-0.23%
2020/08/17	0	0.00	10	62.10	62.20	-10	5,146	-0.19%
2020/08/14	0	0.00	1	63.00	63.50	-1	5,108	-0.02%
2020/08/13	3	62.27	2.5	62.50	61.60	0.5	5,105	0.01%
2020/08/12	11	62.10	0	0.00	62.00	11	5,154	0.21%
2020/08/11	0	0.00	6	61.80	60.30	-6	5,213	-0.12%
2020/08/10	0	0.00	10	62.00	60.10	-10	5,196	-0.19%
2020/08/07	0	0.00	2	61.55	62.90	-2	5,354	-0.04%
2020/08/06	20	62.37	8	62.86	62.80	12	5,333	0.22%
2020/08/05	12	59.65	2	60.65	60.10	10	5,261	0.19%
2020/08/04	1	58.30	3	59.47	58.90	-2	5,531	-0.04%
2020/08/03	17	58.79	25	59.12	60.00	-8	5,663	-0.14%
2020/07/31	1	55.30	9	54.04	55.30	-8	5,404	-0.15%
2020/07/30	3	52.93	1	52.70	52.00	2	5,289	0.04%
2020/07/29	1	53.70	3	53.43	54.30	-2	5,230	-0.04%
2020/07/28	3	53.27	2	53.40	53.90	1	5,176	0.02%
2020/07/27	3	52.17	3	52.80	52.50	0	5,151	0.00%
2020/07/24	3	53.30	18	53.80	51.80	-15	5,195	-0.29%
2020/07/23	0	0.00	13	54.24	54.10	-13	5,195	-0.25%
2020/07/22	20	53.09	5	53.20	53.60	15	5,164	0.29%
2020/07/21	3	52.07	2	52.00	52.00	1	5,124	0.02%
2020/07/09	1	50.30	0	0.00	50.20	1	5,033	0.02%
2020/07/07	6	54.47	2	56.90	52.80	4	5,017	0.08%
2020/07/06	0	0.00	2	56.00	56.30	-2	5,016	-0.04%
2020/06/30	1	51.30	41	50.47	51.30	-40	4,942	-0.81%
2020/06/22	2	51.00	0	0.00	50.70	2	4,998	0.04%
2020/06/19	40	51.07	0	0.00	51.60	40	5,025	0.80%
2020/06/16	1	49.75	1	50.80	50.80	0	5,064	0.00%
2020/06/12	1	48.80	0	0.00	48.80	1	5,072	0.02%
2020/06/10	2	50.15	0	0.00	51.20	2	5,044	0.04%
2020/06/08	1	51.00	2	50.60	50.20	-1	4,972	-0.02%
2020/06/05	0	0.00	1	52.70	52.70	-1	4,900	-0.02%
2020/06/01	7	53.30	0	0.00	52.50	7	4,793	0.15%
2020/05/29	15	53.30	3	53.10	53.60	12	4,727	0.25%
2020/05/28	24	54.71	8.5	54.37	53.90	15.5	4,680	0.33%
2020/05/27	0	0.00	8	54.70	53.60	-8	4,567	-0.18%
2020/05/26	3	54.53	12	54.50	54.50	-9	4,522	-0.20%
2020/05/25	0	0.00	4	52.33	53.50	-4	4,417	-0.09%
2020/05/22	11	51.89	1	51.80	51.40	10	4,350	0.23%
2020/05/21	2	51.50	3	52.17	52.00	-1	4,312	-0.02%
2020/05/20	0	0.00	40	52.10	52.40	-40	4,264	-0.94%
2020/05/19	0	0.00	1	52.30	53.00	-1	4,157	-0.02%
2020/05/18	0	0.00	5	51.22	51.10	-5	4,019	-0.12%
2020/05/14	2	49.80	0	0.00	49.20	2	3,760	0.05%
2020/05/11	22	48.42	31	47.50	48.00	-9	3,351	-0.27%
2020/05/08	15	44.87	28	44.76	45.80	-13	2,916	-0.45%
2020/05/07	5	40.99	19	41.34	41.65	-14	2,592	-0.54%
2020/04/30	5	39.74	0	0.00	39.20	5	2,467	0.20%
2020/04/29	2	39.30	8	39.86	39.20	-6	2,505	-0.24%
2020/04/28	8	38.89	3	39.28	39.00	5	2,471	0.20%
2020/04/27	2	38.40	2	38.50	38.65	0	2,479	0.00%
2020/04/24	2	37.90	0	0.00	37.90	2	2,474	0.08%
2020/04/23	0	0.00	2	37.60	37.55	-2	2,469	-0.08%
2020/04/22	5	35.84	2	36.40	36.40	3	2,491	0.12%
2020/04/17	0	0.00	2	38.20	37.70	-2	2,524	-0.08%
2020/04/16	0	0.00	1	37.60	37.50	-1	2,545	-0.04%
2020/04/15	2	37.50	0	0.00	37.50	2	2,582	0.08%
2020/04/10	3	36.85	10	36.99	36.75	-7	2,724	-0.26%
2020/04/09	9	37.46	7	37.65	36.50	2	2,791	0.07%
2020/04/08	1	35.20	4	35.56	35.70	-3	2,758	-0.11%
2020/04/07	1	33.95	3	33.33	34.10	-2	2,841	-0.07%
2020/04/06	1	32.40	0	0.00	32.65	1	3,109	0.03%
2020/04/01	5	31.57	0	0.00	31.60	5	3,169	0.16%
2020/03/17	0	0.00	1	33.00	33.00	-1	3,382	-0.03%
2020/03/12	9	36.08	6	36.20	35.50	3	3,665	0.08%
2020/03/10	0	0.00	7	37.58	37.60	-7	3,913	-0.18%
2020/03/09	0	0.00	10	39.09	38.80	-10	3,908	-0.26%
2020/03/03	0	0.00	12	41.20	41.40	-12	4,094	-0.29%
2020/03/02	0	0.00	7	40.53	40.00	-7	4,104	-0.17%
2020/02/27	18	39.99	1	39.60	39.50	17	4,139	0.41%
2020/02/26	0	0.00	17	41.29	40.90	-17	4,277	-0.40%
2020/02/25	0	0.00	2	41.20	41.05	-2	4,354	-0.05%
2020/02/24	0	0.00	28	41.12	41.15	-28	4,413	-0.63%
2020/02/21	15	40.35	2	40.33	40.20	13	4,407	0.29%
2020/02/20	3	40.73	0	0.00	40.80	3	4,429	0.07%
2020/02/17	29	40.87	0	0.00	40.80	29	4,724	0.61%
2020/02/14	1	41.25	1	41.50	41.25	0	4,802	0.00%
2020/02/13	0	0.00	14	42.70	41.80	-14	4,853	-0.29%
2020/02/12	9	41.99	0	0.00	41.90	9	5,027	0.18%
2020/02/11	0	0.00	1	41.75	41.70	-1	5,179	-0.02%
2020/02/10	2	41.80	14	42.11	41.60	-12	5,332	-0.23%
2020/02/07	23	41.82	0	0.00	41.65	23	5,733	0.40%
2020/02/06	1	43.15	0	0.00	43.10	1	6,520	0.02%
2020/02/03	85	41.47	96	42.81	42.90	-11	6,848	-0.16%
2020/01/31	1	44.35	2	44.05	44.25	-1	6,815	-0.01%
2020/01/30	34	42.27	31	43.98	43.10	3	6,825	0.04%
2020/01/20	0	0.00	14	46.15	46.05	-14	6,819	-0.21%
2020/01/17	0	0.00	4	45.99	45.90	-4	6,900	-0.06%
2020/01/16	2	44.80	31	45.68	46.00	-29	6,901	-0.42%
2020/01/15	2	44.85	0	0.00	45.00	2	6,900	0.03%
2020/01/14	0	0.00	119	45.52	45.45	-119	6,923	-1.72%	大賣/鉅額交易
2020/01/13	1	45.00	18	45.18	45.25	-17	6,986	-0.24%
2020/01/10	2	44.13	28	44.76	44.70	-26	7,025	-0.37%
2020/01/09	1	44.00	1	44.45	44.00	0	6,990	0.00%
2020/01/08	4	43.06	5	42.97	43.20	-1	6,972	-0.01%
2020/01/07	2	43.08	1	43.15	42.60	1	6,929	0.01%
2020/01/06	60	44.21	1	44.90	42.90	59	6,900	0.85%
2020/01/03	148	45.29	6	46.78	45.65	142	6,836	2.08%	大買/鉅額交易
2020/01/02	11	46.77	11	47.37	46.75	0	6,798	0.00%
2019/12/31	5	46.99	0	0.00	47.35	5	6,846	0.07%
2019/12/30	15	47.42	236	47.33	48.20	-221	6,774	-3.26%	大賣/鉅額交易
2019/12/27	1	45.25	35	45.01	45.25	-34	6,496	-0.52%
2019/12/26	0	0.00	11	44.39	44.10	-11	6,427	-0.17%
2019/12/25	16	43.68	3	44.18	43.70	13	6,480	0.20%
2019/12/24	40	44.12	6	44.12	44.00	34	6,531	0.52%
2019/12/23	13	44.57	12	44.84	44.55	1	6,546	0.02%
2019/12/20	72	45.22	18	45.78	44.45	54	6,597	0.82%
2019/12/19	6	44.25	68	44.58	45.10	-62	6,533	-0.95%
2019/12/18	11	44.27	1	44.70	44.35	10	6,542	0.15%
2019/12/17	36	44.92	28	45.24	44.70	8	6,609	0.12%
2019/12/16	5	44.44	62	44.65	44.45	-57	6,544	-0.87%
2019/12/13	67	44.32	154	43.92	43.65	-87	6,497	-1.34%	大賣/
2019/12/12	89	44.27	12	44.89	45.00	77	6,451	1.19%
2019/12/11	162	43.90	9	43.91	43.95	153	6,394	2.39%	大買/鉅額交易
2019/12/10	124	44.31	12	44.31	44.20	112	6,374	1.76%	大買/鉅額交易
2019/12/09	23	44.60	52	45.17	45.55	-29	6,283	-0.46%
2019/12/06	9	44.12	135	44.30	43.20	-126	6,124	-2.06%	大賣/鉅額交易
2019/12/05	11	43.13	8	43.29	43.25	3	5,947	0.05%
2019/12/04	122	42.86	0	0.00	42.80	122	5,925	2.06%	大買/鉅額交易
2019/12/03	0	0.00	11	43.31	43.50	-11	5,931	-0.19%
2019/12/02	0	0.00	46	41.64	41.70	-46	5,887	-0.78%
2019/11/29	10	43.35	10	42.64	42.65	0	5,860	0.00%
2019/11/28	0	0.00	17	43.29	43.25	-17	5,811	-0.29%
2019/11/27	29	43.73	14	43.60	43.35	15	5,937	0.25%
2019/11/25	35	44.36	33	43.80	43.80	2	6,024	0.03%
2019/11/22	7	43.32	3	43.22	43.05	4	5,904	0.07%
2019/11/21	6	41.98	6	42.17	42.75	0	5,881	0.00%
2019/11/20	1	41.75	0	0.00	41.60	1	5,935	0.02%
2019/11/19	1	42.50	1	41.75	41.85	0	6,173	0.00%
2019/11/18	1	42.80	0	0.00	42.45	1	6,377	0.02%
2019/11/15	0	0.00	5	42.25	42.50	-5	6,449	-0.08%
2019/11/14	21	42.08	2	42.20	42.65	19	6,527	0.29%
2019/11/13	1	41.65	0	0.00	41.60	1	6,578	0.02%
2019/11/12	1	41.70	1	41.55	41.50	0	6,679	0.00%
2019/11/11	1	41.95	6	40.76	40.80	-5	6,863	-0.07%
2019/11/08	2	42.95	1	42.60	44.10	1	6,978	0.01%
2019/11/07	1	42.45	1	43.40	42.90	0	7,406	0.00%
2019/11/06	2	45.25	67	44.94	43.30	-65	7,756	-0.84%
2019/11/05	131	43.42	188	42.92	44.05	-57	7,513	-0.76%	大買/大賣/
2019/11/04	16	40.13	18	40.37	41.05	-2	6,716	-0.03%
2019/11/01	3	37.78	1	37.45	37.35	2	6,441	0.03%
2019/10/29	3	38.70	4	38.71	38.10	-1	6,552	-0.02%
2019/10/28	4	39.05	7	39.06	38.75	-3	6,532	-0.05%
2019/10/25	3	39.83	3	39.77	39.20	0	6,523	0.00%
2019/10/24	2	39.10	2	39.38	39.35	0	6,450	0.00%
2019/10/23	3	39.28	17	39.70	38.60	-14	6,442	-0.22%
2019/10/22	4	38.71	1	38.65	38.95	3	6,487	0.05%
2019/10/21	14	38.99	1	39.00	38.80	13	6,538	0.20%
2019/10/18	3	38.43	17	38.75	38.40	-14	6,464	-0.22%
2019/10/17	0	0.00	10	37.90	37.95	-10	6,408	-0.16%
2019/10/16	0	0.00	2	37.25	37.45	-2	6,441	-0.03%
2019/10/15	2	36.75	0	0.00	36.90	2	6,461	0.03%
2019/10/07	14	38.55	30	38.93	38.65	-16	6,324	-0.25%
2019/10/04	12	37.20	0	0.00	36.65	12	6,187	0.19%
2019/10/02	10	37.60	0	0.00	37.40	10	6,086	0.16%
2019/10/01	0	0.00	50	36.90	37.50	-50	6,093	-0.82%
2019/09/27	20	38.20	0	0.00	37.70	20	6,045	0.33%
2019/09/26	25	39.86	22	39.13	39.15	3	5,980	0.05%
2019/09/25	1	39.70	21	40.48	39.75	-20	5,960	-0.34%
2019/09/24	0	0.00	1	39.80	39.65	-1	5,910	-0.02%
2019/09/23	136	40.15	15	40.28	39.70	121	5,875	2.06%	大買/鉅額交易
2019/09/20	10	39.20	43	40.06	40.20	-33	5,815	-0.57%
2019/09/18	0	0.00	1	39.00	38.60	-1	5,654	-0.02%
2019/09/17	20	39.50	22	39.08	38.75	-2	5,646	-0.04%
2019/09/16	11	39.13	2	39.15	39.05	9	5,621	0.16%
2019/09/12	9	38.60	0	0.00	38.60	9	5,580	0.16%
2019/09/11	2	37.90	3	37.55	37.60	-1	5,545	-0.02%
2019/09/09	2	39.23	0	0.00	38.75	2	5,429	0.04%
2019/09/05	0	0.00	3	38.75	38.70	-3	5,331	-0.06%
2019/09/04	1	38.35	2	38.30	38.65	-1	5,283	-0.02%
2019/09/02	3	37.90	5	37.85	38.00	-2	5,235	-0.04%
2019/08/30	26	38.80	1	38.90	38.00	25	5,193	0.48%
2019/08/29	10	37.90	13.3	38.22	38.45	-3.3	5,041	-0.07%
2019/08/28	2.1	38.36	17	38.26	38.50	-14.9	4,961	-0.30%
2019/08/27	12	37.96	0	0.00	37.65	12	4,855	0.25%
2019/08/26	3	37.80	0	0.00	37.65	3	4,812	0.06%
2019/08/23	43.2	39.35	16	39.43	39.50	27.2	4,725	0.58%
2019/08/22	2	40.93	11	40.72	40.35	-9	4,597	-0.20%
2019/08/21	10	40.17	5	39.71	41.50	5	4,352	0.11%
2019/08/20	4	39.56	6	39.24	38.70	-2	4,111	-0.05%
2019/08/19	13	39.87	9	40.02	39.30	4	4,024	0.10%
2019/08/16	107	39.87	1	38.65	38.80	106	3,812	2.78%	大買/鉅額交易
2019/08/15	2	39.40	0	0.00	39.30	2	3,673	0.05%
2019/08/14	2	41.23	2	41.43	41.10	0	3,505	0.00%
2019/08/13	21	42.19	11	42.15	41.75	10	3,241	0.31%
2019/08/12	12	41.70	33	41.90	42.70	-21	2,930	-0.72%
2019/08/08	13	38.03	6	38.48	39.30	7	2,351	0.30%
2019/08/07	26	34.25	36	35.68	35.75	-10	1,848	-0.54%
2019/07/26	1	35.00	0	0.00	34.95	1	1,500	0.07%
2019/07/24	0	0.00	1	35.25	35.05	-1	1,462	-0.07%
2019/07/23	1	34.25	3	33.97	34.25	-2	1,394	-0.14%
2019/07/22	0	0.00	1	33.05	33.20	-1	1,314	-0.08%
2019/07/19	1	32.90	0	0.00	32.90	1	1,310	0.08%
2019/07/18	1	33.15	0	0.00	32.60	1	1,302	0.08%
2019/07/17	0	0.00	4	32.44	32.70	-4	1,280	-0.31%
2019/07/16	1	31.90	0	0.00	31.80	1	1,255	0.08%
2019/07/04	3	33.58	0	0.00	33.65	3	1,809	0.17%
2019/06/25	1	32.75	4	32.75	32.60	-3	1,902	-0.16%
2019/06/24	1	33.15	0	0.00	33.10	1	1,909	0.05%
2019/06/21	3	33.45	0	0.00	33.40	3	1,954	0.15%
2019/06/03	0	0.00	2	31.25	31.15	-2	2,143	-0.09%
2019/05/23	2	30.00	0	0.00	29.50	2	2,260	0.09%
2019/05/22	24	31.00	0	0.00	30.45	24	2,272	1.06%
2019/05/16	0	0.00	2	31.20	31.05	-2	2,284	-0.09%
2019/05/15	1	32.30	0	0.00	32.15	1	2,286	0.04%
2019/05/14	2	32.20	6	31.03	32.20	-4	2,305	-0.17%
2019/04/30	0	0.00	2	36.50	36.20	-2	2,300	-0.09%
2019/04/25	2	37.55	0	0.00	37.40	2	2,281	0.09%
2019/04/16	0	0.00	7	38.34	38.45	-7	1,992	-0.35%
2019/04/15	7	38.53	0	0.00	39.15	7	1,931	0.36%
2019/04/12	0	0.00	1	35.80	35.75	-1	1,738	-0.06%
2019/04/09	1	36.20	0	0.00	36.00	1	1,715	0.06%
2019/04/08	0	0.00	3	36.08	36.15	-3	1,707	-0.18%
2019/04/03	3	35.58	0	0.00	35.60	3	1,703	0.18%
2019/03/21	1	37.45	1	37.80	37.75	0	1,822	0.00%
2019/03/15	10	37.40	0	0.00	37.15	10	1,884	0.53%
2019/03/11	2	38.75	0	0.00	38.70	2	2,083	0.10%
2019/03/07	2	40.00	1	40.50	39.60	1	2,160	0.05%
2019/03/06	1	41.25	0	0.00	40.75	1	2,195	0.05%
2019/03/04	2	38.70	0	0.00	39.75	2	2,332	0.09%
2019/02/19	0	0.00	4	40.00	39.85	-4	2,275	-0.18%
2019/02/18	0	0.00	5	39.50	39.65	-5	2,250	-0.22%
2019/02/15	5	39.05	0	0.00	39.25	5	2,225	0.22%
2019/02/13	4	39.50	0	0.00	39.50	4	2,184	0.18%
2019/02/12	10	39.60	11	40.01	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	1	38.40	39.25	-1	2,133	-0.05%
2019/01/25	1	38.50	0	0.00	38.40	1	2,078	0.05%
2019/01/17	0	0.00	1	38.20	38.15	-1	2,068	-0.05%
2019/01/15	0	0.00	2	36.90	36.90	-2	2,048	-0.10%
2019/01/14	3	37.17	0	0.00	36.65	3	2,042	0.15%
2019/01/11	0	0.00	1	37.95	37.40	-1	2,037	-0.05%
2019/01/07	1	36.60	0	0.00	36.45	1	1,985	0.05%
2019/01/02	7	37.10	0	0.00	37.10	7	2,022	0.35%
2018/12/27	0	0.00	2	37.60	37.35	-2	2,068	-0.10%
2018/12/25	3	38.90	0	0.00	38.15	3	2,068	0.15%
2018/12/20	1	36.95	4	36.40	36.15	-3	2,040	-0.15%
2018/12/19	1	37.60	0	0.00	37.60	1	2,035	0.05%
2018/12/18	2	39.25	0	0.00	39.15	2	2,005	0.10%
2018/12/17	2	40.55	1	40.85	40.50	1	1,999	0.05%
2018/12/13	6	39.92	1	39.60	39.50	5	1,936	0.26%
2018/12/10	1	40.35	1	39.30	39.15	0	1,986	0.00%
2018/12/05	3	41.35	0	0.00	41.40	3	1,870	0.16%
2018/12/03	0	0.00	2	40.90	40.95	-2	1,856	-0.11%
2018/11/30	2	39.15	1	38.65	38.70	1	1,851	0.05%
2018/11/29	1	39.40	23	39.17	39.20	-22	1,870	-1.18%
2018/11/28	23	38.04	0	0.00	38.00	23	1,890	1.22%
2018/11/27	2	37.30	2	37.73	37.80	0	1,944	0.00%
2018/11/26	0	0.00	4	35.80	35.80	-4	2,055	-0.19%
2018/11/23	1	34.95	1	35.20	35.00	0	2,208	0.00%
2018/11/22	4	35.70	1	36.30	34.60	3	2,359	0.13%
2018/11/20	0	0.00	1	34.65	34.25	-1	2,414	-0.04%
2018/11/19	1	35.35	0	0.00	34.90	1	2,422	0.04%
2018/11/13	0	0.00	2	33.43	34.00	-2	2,558	-0.08%
2018/11/09	3	34.10	0	0.00	34.10	3	2,579	0.12%
2018/11/05	1	35.25	0	0.00	35.20	1	2,599	0.04%
2018/10/30	0	0.00	3	32.15	32.15	-3	2,600	-0.12%
2018/10/08	0	0.00	2	40.60	40.50	-2	2,997	-0.07%
2018/10/05	1	40.35	0	0.00	40.55	1	3,008	0.03%
2018/09/28	3	43.97	3	43.60	43.65	0	2,989	0.00%
2018/09/27	3	43.53	3	43.90	44.20	0	2,987	0.00%
2018/09/21	1	42.50	8	42.40	43.85	-7	3,078	-0.23%
2018/09/20	1	42.50	0	0.00	41.90	1	3,210	0.03%
2018/09/18	8	44.80	0	0.00	44.00	8	3,234	0.25%
2018/09/17	3	43.80	3	44.40	44.05	0	3,223	0.00%
2018/09/11	1	44.90	0	0.00	45.20	1	3,181	0.03%
2018/09/07	1	47.80	0	0.00	45.25	1	3,224	0.03%
2018/09/06	2	48.05	3	49.18	49.15	-1	3,176	-0.03%
2018/09/03	2	49.75	1	48.80	48.80	1	3,051	0.03%
2018/08/31	5	49.20	8	49.14	50.30	-3	2,962	-0.10%
2018/08/30	6	47.54	7	47.24	47.60	-1	2,741	-0.04%
2018/08/29	0	0.00	1	46.50	47.20	-1	2,671	-0.04%
2018/08/28	1	45.35	2	45.58	44.60	-1	2,691	-0.04%
2018/08/22	1	44.50	3	44.93	44.50	-2	2,667	-0.07%
2018/08/16	1	41.85	1	41.70	41.85	0	2,559	0.00%
2018/08/15	0	0.00	1	42.45	42.20	-1	2,595	-0.04%
2018/08/14	1	42.10	0	0.00	42.10	1	2,624	0.04%
2018/08/13	0	0.00	1	42.35	42.10	-1	2,636	-0.04%
2018/08/01	2	43.93	2	44.20	44.40	0	2,676	0.00%
2018/07/31	1	42.75	1	43.10	44.20	0	2,683	0.00%
2018/07/30	0	0.00	1	43.55	42.70	-1	2,714	-0.04%
2018/07/27	1	44.30	7	44.24	43.50	-6	2,725	-0.22%
2018/07/26	7	43.82	1	44.10	44.15	6	2,661	0.23%
2018/07/23	1	43.20	0	0.00	43.00	1	2,683	0.04%
2018/07/20	4	44.88	0	0.00	43.70	4	2,688	0.15%
2018/07/19	2	45.20	0	0.00	44.80	2	2,662	0.08%
2018/07/17	1	43.30	2	43.00	42.25	-1	2,502	-0.04%
2018/07/13	0	0.00	1	43.75	43.60	-1	2,649	-0.04%
2018/07/12	2	43.70	0	0.00	43.55	2	2,677	0.07%
2018/07/11	0	0.00	2	44.10	43.65	-2	2,692	-0.07%
2018/07/09	1	41.95	0	0.00	40.75	1	2,641	0.04%
2018/07/04	0	0.00	1	42.80	42.50	-1	2,618	-0.04%
2018/07/02	0	0.00	7	44.33	44.55	-7	2,564	-0.27%
2018/06/29	3	44.83	12	44.37	43.20	-9	2,553	-0.35%
2018/06/28	0	0.00	1	44.10	44.15	-1	2,405	-0.04%
2018/06/22	2	40.45	0	0.00	40.45	2	2,343	0.09%
2018/06/20	10	40.70	0	0.00	40.75	10	2,383	0.42%
2018/06/19	1	45.30	0	0.00	44.55	1	2,338	0.04%
2018/06/15	1	44.50	0	0.00	44.90	1	2,266	0.04%
2018/06/14	0	0.00	3	43.70	43.80	-3	2,220	-0.14%
2018/06/13	2	44.85	1	45.20	44.85	1	2,199	0.05%
2018/06/12	0	0.00	10	44.10	44.10	-10	2,191	-0.46%
2018/06/06	0	0.00	2	47.43	46.90	-2	2,247	-0.09%
2018/06/05	10	46.65	11	46.71	47.35	-1	2,178	-0.05%
2018/06/04	18	41.93	0	0.00	43.75	18	2,015	0.89%
2018/05/28	0	0.00	1	40.30	40.60	-1	2,075	-0.05%
2018/05/24	1	39.90	0	0.00	40.00	1	2,092	0.05%
2018/05/23	2	39.68	0	0.00	39.85	2	2,111	0.09%
2018/04/26	20	36.30	0	0.00	35.80	20	2,752	0.73%
2018/04/23	20	38.30	0	0.00	38.05	20	2,763	0.72%
2018/04/20	1	38.30	0	0.00	38.45	1	2,746	0.04%
2018/04/19	0	0.00	2	40.10	39.25	-2	2,672	-0.07%
2018/04/11	0	0.00	1	44.95	44.55	-1	2,598	-0.04%
2018/04/02	0	0.00	1	44.75	45.35	-1	2,710	-0.04%
2018/03/22	0	0.00	2	48.80	47.85	-2	2,630	-0.08%
2018/03/20	0	0.00	1	48.65	48.10	-1	2,674	-0.04%
2018/03/19	0	0.00	1	49.30	49.25	-1	2,712	-0.04%
2018/03/15	1	48.45	0	0.00	48.45	1	2,769	0.04%
2018/03/13	11	49.09	0	0.00	48.90	11	2,767	0.40%
2018/03/09	1	50.90	1	51.70	50.80	0	2,765	0.00%
2018/03/06	13	51.85	1	52.20	51.70	12	2,892	0.41%
2018/03/05	1	51.50	2	52.60	52.80	-1	2,915	-0.03%
2018/02/23	1	52.50	1	52.40	52.70	0	2,953	0.00%
2018/02/22	1	51.70	0	0.00	51.50	1	2,953	0.03%
2018/02/21	1	51.90	2	52.50	52.20	-1	2,957	-0.03%
2018/02/12	31	50.72	1	51.70	50.50	30	2,944	1.02%
2018/02/09	3	50.80	1	51.00	50.70	2	2,946	0.07%
2018/02/08	1	51.00	1	51.50	53.50	0	2,918	0.00%
2018/02/06	7	50.39	0	0.00	49.65	7	2,897	0.24%
2018/02/05	3	53.30	0	0.00	52.70	3	2,870	0.10%
2018/01/31	0	0.00	2	56.70	59.50	-2	2,934	-0.07%
2018/01/30	0	0.00	10	57.20	57.50	-10	2,937	-0.34%
2018/01/29	4	57.30	0	0.00	58.50	4	2,999	0.13%
2018/01/26	26	61.38	21	57.02	57.00	5	2,955	0.17%
2018/01/25	22	59.45	23	58.94	58.90	-1	2,847	-0.04%
2018/01/24	20	55.20	22	55.63	55.90	-2	2,779	-0.07%
2018/01/23	1	53.80	0	0.00	53.10	1	2,776	0.04%
2018/01/22	1	54.70	0	0.00	54.00	1	2,811	0.04%
2018/01/19	1	51.30	2	51.65	53.10	-1	2,819	-0.04%
2018/01/18	0	0.00	5	52.06	51.20	-5	2,825	-0.18%
2018/01/17	0	0.00	1	51.10	51.90	-1	2,844	-0.04%
2018/01/16	1	50.60	0	0.00	50.60	1	2,867	0.03%
2018/01/11	0	0.00	1	50.40	50.50	-1	3,278	-0.03%
2018/01/02	2	51.80	0	0.00	50.30	2	3,843	0.05%