建準 (2421)-統一-宜蘭券商分點個股進出

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
112.0
漲跌
--
漲幅
0.00%
成交量
2,191張
產業
上市電子零組件類股
781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－統一-宜蘭券商分點個股進出

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

統一-宜蘭券商分點個股進出
統一-宜蘭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
2024/06/14	0	110.50	0	0.00	112.00	0	7,189	0.00%
2024/06/13	0	111.25	0	0.00	112.00	0	7,281	0.00%
2024/06/11	0	0.00	1	109.00	108.50	-1	7,442	-0.01%
2024/06/07	0	113.50	0	0.00	111.00	0	7,701	0.00%
2024/06/04	1	120.00	0	0.00	117.00	1	8,010	0.01%
2024/06/03	0	0.00	2	120.00	120.00	-2	8,330	-0.02%
2024/05/31	0	114.50	0	0.00	118.00	0	8,603	0.00%
2024/05/30	0	114.50	0	0.00	115.00	0	8,694	0.00%
2024/05/29	2	117.49	0	0.00	117.50	2	8,895	0.02%
2024/05/28	0	117.50	0	0.00	116.50	0	9,087	0.00%
2024/05/27	0	0.00	2	116.00	117.50	-2	9,196	-0.02%
2024/05/24	0	112.00	0	0.00	112.00	0	9,253	0.00%
2024/05/23	2	114.00	0	0.00	113.50	2	9,394	0.02%
2024/05/22	0	115.50	4	116.00	115.50	-4	9,767	-0.04%
2024/05/21	2	114.50	4	114.38	114.50	-2	10,031	-0.02%
2024/05/17	8	114.13	0	0.00	114.00	8	10,330	0.08%
2024/05/16	0	112.50	0	0.00	113.00	0	10,523	0.00%
2024/05/13	0	112.00	0	0.00	112.00	0	12,076	0.00%
2024/05/09	0	117.00	0	119.50	119.50	0	13,255	0.00%
2024/05/08	0	115.00	1	115.00	115.50	-1	13,367	-0.01%
2024/05/07	0	0.00	2	114.00	114.50	-2	14,078	-0.01%
2024/05/06	1	113.00	1	114.00	114.00	0	14,664	0.00%
2024/05/03	0	113.00	0	0.00	111.50	0	14,980	0.00%
2024/05/02	0	112.00	0	0.00	112.50	0	15,317	0.00%
2024/04/29	2	114.50	0	0.00	116.00	2	16,083	0.01%
2024/04/19	1	115.50	0	0.00	112.00	1	16,680	0.01%
2024/04/18	0	116.00	0	0.00	115.50	0	16,710	0.00%
2024/04/17	0	117.00	0	0.00	116.50	0	16,805	0.00%
2024/04/16	0	0.00	1	115.00	115.50	-1	16,969	-0.01%
2024/04/15	1	120.51	2	120.50	120.50	-1	17,056	-0.01%
2024/04/12	0	123.00	0	0.00	123.00	0	17,061	0.00%
2024/04/10	0	124.50	0	0.00	123.00	0	17,267	0.00%
2024/04/08	1	133.00	0	0.00	132.50	1	17,458	0.01%
2024/04/02	1	133.00	0	0.00	128.50	1	17,602	0.01%
2024/04/01	1	131.50	1	133.00	134.00	0	17,668	0.00%
2024/03/29	13	136.35	35	139.23	131.00	-22	17,620	-0.12%
2024/03/28	1	132.00	0	132.50	131.50	1	17,305	0.01%
2024/03/27	0	129.00	0.1	130.00	132.00	-0.1	17,599	0.00%
2024/03/26	1.1	127.64	1	130.00	129.00	0.1	17,322	0.00%
2024/03/25	0	0.00	1	123.00	125.50	-1	16,892	-0.01%
2024/03/22	1	120.50	1	122.00	120.50	0	16,746	0.00%
2024/03/21	0	0.00	0.3	120.00	120.00	-0.3	16,697	0.00%
2024/03/19	0	0.00	2.4	121.00	122.00	-2.4	16,634	-0.01%
2024/03/18	2	119.50	0	0.00	123.00	2	16,533	0.01%
2024/03/15	0.4	118.50	0	0.00	117.50	0.4	16,458	0.00%
2024/03/14	5	118.00	5	119.00	118.00	0	16,399	0.00%
2024/03/13	1	118.51	0	0.00	118.50	1	16,296	0.01%
2024/03/11	0	0.00	2	124.00	123.50	-2	16,071	-0.01%
2024/03/08	1	128.84	1	124.00	123.00	0	16,014	0.00%
2024/03/07	25	130.00	2	127.00	125.00	23	15,879	0.14%
2024/03/06	0	0.00	5	132.20	133.50	-5	15,534	-0.03%
2024/03/05	0	0.00	1	130.50	131.00	-1	15,236	-0.01%
2024/03/01	3.3	130.45	1	131.50	131.00	2.3	14,965	0.02%
2024/02/29	2.5	124.20	2	125.50	127.00	0.5	14,759	0.00%
2024/02/27	7	127.06	6	124.50	124.50	1	14,539	0.01%
2024/02/26	2	125.52	2	127.50	127.50	0	14,411	0.00%
2024/02/23	3	131.98	14	131.07	125.00	-11	14,288	-0.08%
2024/02/22	14	135.32	2	135.50	132.50	12	13,948	0.09%
2024/02/21	1	132.50	0	0.00	132.00	1	13,715	0.01%
2024/02/20	0	0.00	1	130.50	134.00	-1	13,634	-0.01%
2024/02/19	0.5	135.50	0.2	137.00	134.50	0.3	13,535	0.00%
2024/02/16	0	0.00	7	137.29	136.00	-7	13,404	-0.05%
2024/02/15	4	137.63	7	137.79	138.00	-3	13,144	-0.02%
2024/02/05	13.2	135.23	11	134.09	132.50	2.2	12,740	0.02%
2024/02/02	4	128.13	6.6	130.58	134.50	-2.6	12,054	-0.02%
2024/02/01	3.3	121.89	9	121.61	122.50	-5.7	11,430	-0.05%
2024/01/31	3	116.67	8	116.88	116.50	-5	11,199	-0.04%
2024/01/30	19	119.55	10	119.50	118.00	9	11,261	0.08%
2024/01/29	3	116.67	4	116.00	117.00	-1	10,883	-0.01%
2024/01/26	1	110.00	3	111.33	109.00	-2	10,329	-0.02%
2024/01/25	4	111.13	0	0.00	109.00	4	10,066	0.04%
2024/01/24	1	112.50	0	0.00	111.50	1	9,756	0.01%
2024/01/23	0	0.00	1	109.00	111.50	-1	9,444	-0.01%
2024/01/22	0	0.00	0.3	106.50	107.50	-0.3	8,967	0.00%
2024/01/19	0.2	101.00	1	97.90	100.50	-0.8	8,676	-0.01%
2024/01/18	1	96.30	1	99.00	95.60	0	8,518	0.00%
2024/01/17	1	98.60	0	0.00	97.70	1	8,490	0.01%
2024/01/15	1	101.50	0	0.00	101.50	1	8,322	0.01%
2024/01/12	1.4	101.32	1	102.50	102.50	0.4	8,275	0.00%
2024/01/10	1	101.00	0	0.00	102.00	1	8,263	0.01%
2024/01/05	8	100.19	3	98.40	98.70	5	8,110	0.06%
2024/01/04	0.1	103.50	0	0.00	101.00	0.1	8,137	0.00%
2024/01/03	0.2	106.00	2	107.50	104.50	-1.8	8,332	-0.02%
2024/01/02	1	111.50	5	108.80	109.00	-4	8,274	-0.05%
2023/12/29	1	109.00	3	108.00	107.50	-2	8,143	-0.02%
2023/12/28	0	0.00	10	107.80	105.50	-10	8,057	-0.12%
2023/12/27	5	105.30	1	108.00	108.00	4	8,127	0.05%
2023/12/26	15	105.13	1	105.00	106.00	14	8,206	0.17%
2023/12/25	9	109.61	3	107.33	105.00	6	8,301	0.07%
2023/12/22	1	106.00	3	105.17	106.00	-2	7,963	-0.03%
2023/12/21	13	94.20	13	95.36	96.50	0	7,744	0.00%
2023/12/20	0	0.00	27	95.60	94.70	-27	7,812	-0.35%
2023/12/15	23	95.07	11	96.00	93.80	12	8,032	0.15%
2023/12/14	0	0.00	6	95.25	95.10	-6	8,186	-0.07%
2023/12/13	3	94.00	1	95.00	94.10	2	8,232	0.02%
2023/12/12	1	93.50	0	0.00	93.50	1	8,288	0.01%
2023/12/07	8	94.89	1	95.70	94.70	7	8,538	0.08%
2023/12/06	11	97.38	9	98.50	95.40	2	8,671	0.02%
2023/12/04	5	96.44	1	99.60	94.00	4	8,737	0.05%
2023/12/01	15	98.25	15	99.14	99.00	0	8,752	0.00%
2023/11/30	5	98.46	10	100.50	98.40	-5	8,901	-0.06%
2023/11/29	3	99.80	3	100.50	99.60	0	8,945	0.00%
2023/11/22	7	100.10	1	101.00	99.10	6	10,020	0.06%
2023/11/21	5	101.30	6	101.67	101.50	-1	10,285	-0.01%
2023/11/20	0.1	102.50	6	101.17	102.00	-5.9	10,949	-0.05%
2023/11/17	10	99.46	6	99.67	100.00	4	11,177	0.04%
2023/11/16	3	99.27	10	100.77	101.00	-7	11,857	-0.06%
2023/11/15	6	98.77	4	99.45	98.80	2	12,273	0.02%
2023/11/14	5	97.50	0	0.00	97.10	5	12,830	0.04%
2023/11/10	1	95.60	0	0.00	95.20	1	14,333	0.01%
2023/11/09	2	100.00	1	99.60	99.60	1	14,575	0.01%
2023/11/08	3.2	99.18	3	99.17	98.90	0.2	14,633	0.00%
2023/11/07	6	96.38	5	96.20	97.50	1	14,402	0.01%
2023/11/06	0	0.00	1	98.80	99.70	-1	14,182	-0.01%
2023/11/03	1	90.80	0	0.00	90.80	1	13,849	0.01%
2023/10/31	0	0.00	4.3	87.59	87.00	-4.3	13,888	-0.03%
2023/10/24	1	92.80	1	93.60	94.50	0	14,810	0.00%
2023/10/20	0	0.00	2	91.10	92.50	-2	15,897	-0.01%
2023/10/18	5.3	94.67	5.3	94.70	95.00	0	17,819	0.00%
2023/10/17	0.1	100.50	0	0.00	99.90	0.1	17,877	0.00%
2023/10/13	0.2	105.75	0	0.00	106.00	0.2	19,585	0.00%
2023/10/12	2	108.00	2	108.50	108.50	0	20,038	0.00%
2023/10/11	1	105.00	1	107.00	105.00	0	20,439	0.00%
2023/10/06	2	118.00	0	0.00	116.50	2	20,700	0.01%
2023/10/04	1	116.50	1	117.50	117.00	0	20,883	0.00%
2023/10/02	1	119.00	7.1	120.61	122.00	-6.1	20,971	-0.03%
2023/09/28	0.1	116.50	0	0.00	116.50	0.1	20,867	0.00%
2023/09/27	5	114.50	1	113.50	115.00	4	20,852	0.02%
2023/09/26	0	0.00	1	115.00	111.00	-1	21,236	0.00%
2023/09/25	1	112.00	1	109.00	109.50	0	21,345	0.00%
2023/09/22	1	109.50	22	110.82	109.50	-21	21,354	-0.10%
2023/09/21	1	105.50	0	0.00	106.50	1	21,289	0.00%
2023/09/20	22	108.43	1	108.00	107.50	21	21,308	0.10%
2023/09/18	1	110.00	0	0.00	110.50	1	21,265	0.00%
2023/09/14	0	0.00	2	115.50	115.50	-2	21,379	-0.01%
2023/09/11	2	116.00	5.1	116.55	115.50	-3.1	22,143	-0.01%
2023/09/08	0	0.00	1	120.00	120.50	-1	22,151	0.00%
2023/09/07	1	125.00	0	0.00	124.50	1	22,155	0.00%
2023/09/06	1	129.00	3	126.83	127.00	-2	22,432	-0.01%
2023/09/05	2	124.75	1	126.00	126.50	1	22,712	0.00%
2023/09/04	1.2	127.50	7	127.36	128.00	-5.8	22,644	-0.03%
2023/09/01	4	130.63	1	129.50	128.50	3	22,782	0.01%
2023/08/31	2	131.75	5	133.30	136.00	-3	22,757	-0.01%
2023/08/30	2	135.00	1	135.00	132.00	1	22,673	0.00%
2023/08/29	2	133.50	2	133.75	132.00	0	22,883	0.00%
2023/08/28	8	133.31	6	132.76	132.50	2	22,896	0.01%
2023/08/25	4	142.38	4	146.00	141.00	0	22,831	0.00%
2023/08/24	17.1	150.01	15.1	150.19	144.50	2	22,784	0.01%
2023/08/23	5	148.30	3	147.17	145.00	2	22,838	0.01%
2023/08/22	12.1	150.35	3	152.83	145.50	9.1	23,738	0.04%
2023/08/21	6	146.50	5.1	148.64	151.00	0.9	23,305	0.00%
2023/08/18	4	143.63	1.2	139.33	137.50	2.8	22,972	0.01%
2023/08/17	15.2	146.36	16	147.44	147.50	-0.8	22,528	0.00%
2023/08/16	31	140.94	29	138.83	143.50	2	21,786	0.01%
2023/08/15	8	130.44	12	130.33	130.50	-4	21,880	-0.02%
2023/08/14	9	126.94	5	129.10	124.00	4	21,769	0.02%
2023/08/10	1	125.00	0	0.00	123.50	1	21,931	0.00%
2023/08/08	0	0.00	2	137.26	136.00	-2	22,187	-0.01%
2023/08/07	2	133.75	0.5	135.90	139.00	1.5	22,401	0.01%
2023/08/04	0.2	121.00	0	0.00	128.50	0.2	22,641	0.00%
2023/08/02	0.1	127.00	1.1	127.52	117.00	-1	23,300	0.00%
2023/08/01	4	124.25	1	124.00	130.00	3	24,394	0.01%
2023/07/31	0.1	144.00	2	131.00	132.00	-2	24,482	-0.01%
2023/07/28	4	142.75	2	144.50	144.50	2	24,568	0.01%
2023/07/27	34.3	149.11	33	149.23	145.00	1.3	24,523	0.01%
2023/07/26	5	143.20	5.1	143.74	141.00	-0.1	23,764	0.00%
2023/07/25	18.2	144.22	13.3	144.54	139.00	4.8	23,183	0.02%
2023/07/24	24.3	143.40	22.4	143.18	143.50	1.9	22,575	0.01%
2023/07/21	8	130.00	8	133.56	137.50	0	21,528	0.00%
2023/07/20	0	0.00	2	122.50	125.00	-2	20,557	-0.01%
2023/07/19	33.5	111.28	33.1	112.58	114.00	0.4	20,318	0.00%
2023/07/18	5	107.70	12	110.38	112.50	-7	19,201	-0.04%
2023/07/17	12	98.45	15	100.24	102.50	-3	18,442	-0.02%
2023/07/14	7	99.56	8	99.95	101.00	-1	17,939	-0.01%
2023/07/13	15	98.27	29	97.80	96.30	-14	17,454	-0.08%
2023/07/12	23	94.06	2	95.35	93.80	21	17,025	0.12%
2023/07/11	1	91.60	0	0.00	90.70	1	16,783	0.01%
2023/07/06	3	97.07	0	0.00	96.70	3	16,301	0.02%
2023/07/05	2	101.50	1	103.50	102.00	1	16,095	0.01%
2023/07/04	11.1	104.96	18	103.88	108.00	-6.9	15,884	-0.04%
2023/07/03	1	99.00	1	99.50	102.00	0	15,347	0.00%
2023/06/30	1	92.50	0	0.00	93.00	1	14,909	0.01%
2023/06/27	1	87.60	1	86.40	87.00	0	14,780	0.00%
2023/06/21	3	90.40	3	92.00	92.10	0	14,717	0.00%
2023/06/19	20	94.70	10	96.04	90.20	10	14,599	0.07%
2023/06/16	0	0.00	11	92.51	92.00	-11	14,162	-0.08%
2023/06/15	11	90.15	0	0.00	90.10	11	13,900	0.08%
2023/06/14	0	0.00	2	90.50	92.70	-2	13,578	-0.01%
2023/06/13	0	0.00	10	88.00	88.30	-10	13,405	-0.07%
2023/06/12	11	85.06	0	0.00	85.10	11	13,270	0.08%
2023/06/09	6	92.50	6	92.80	91.20	0	12,936	0.00%
2023/06/07	1	89.60	10	90.00	89.80	-9	12,450	-0.07%
2023/06/06	10	88.50	0	0.00	87.60	10	12,210	0.08%
2023/06/01	0	0.00	1	87.30	88.20	-1	11,438	-0.01%
2023/05/31	1	86.70	0	0.00	86.80	1	11,172	0.01%
2023/05/30	0	0.00	1	88.50	87.90	-1	10,847	-0.01%
2023/05/29	2	87.90	2	90.10	89.00	0	10,580	0.00%
2023/05/26	31	85.46	31	85.76	84.50	0	9,771	0.00%
2023/05/25	1	78.30	1	81.50	81.50	0	8,547	0.00%
2023/05/24	0	0.00	5	71.20	74.10	-5	8,237	-0.06%
2023/05/23	1	73.30	1	72.20	72.00	0	8,023	0.00%
2023/05/22	1	72.50	0	0.00	72.30	1	7,791	0.01%
2023/05/19	5	71.90	11	69.63	71.70	-6	7,502	-0.08%
2023/05/18	7	68.01	11	67.75	68.20	-4	6,752	-0.06%
2023/05/17	17	66.90	2	66.40	66.30	15	6,480	0.23%
2023/05/16	0	0.00	1	65.50	64.80	-1	6,224	-0.02%
2023/05/15	1	64.60	0	0.00	65.50	1	5,967	0.02%
2023/05/12	1	64.00	3	65.13	65.00	-2	5,841	-0.03%
2023/05/11	2	64.65	0	0.00	65.00	2	5,603	0.04%
2023/05/10	4	67.95	9	67.96	68.20	-5	5,334	-0.09%
2023/05/09	18	66.94	14	66.53	67.60	4	4,964	0.08%
2023/05/08	17	62.52	19.1	62.70	66.00	-2.1	4,214	-0.05%
2023/04/26	0	0.00	1	51.00	52.50	-1	2,571	-0.04%
2023/04/18	1	55.60	1	54.80	55.00	0	2,436	0.00%
2023/04/17	2.1	54.89	1	55.90	56.00	1.1	2,334	0.05%
2023/04/11	0	0.00	5	52.70	53.00	-5	2,068	-0.24%
2023/04/07	5	51.70	0	0.00	51.70	5	1,988	0.25%
2023/03/31	0	0.00	1	52.40	52.40	-1	1,896	-0.05%
2023/03/29	0	0.00	2	52.15	52.00	-2	1,822	-0.11%
2023/03/27	0	53.70	0	0.00	52.90	0	1,692	0.00%
2023/03/23	1	51.50	6	51.77	51.30	-5	1,535	-0.33%
2023/03/22	1	50.20	2	49.95	50.50	-1	1,470	-0.07%
2023/03/21	0	0.00	3	48.45	49.10	-3	1,364	-0.22%
2023/03/20	0	0.00	3	48.72	47.60	-3	1,311	-0.23%
2023/03/17	1	48.00	0	0.00	48.10	1	1,344	0.07%
2023/03/13	6	45.85	0	0.00	46.10	6	1,515	0.40%
2023/03/07	0	0.00	1	43.95	43.85	-1	1,554	-0.06%
2023/02/21	1	42.90	0	0.00	42.80	1	1,625	0.06%
2023/02/10	0	0.00	2	42.60	42.10	-2	1,911	-0.10%
2023/02/08	0	0.00	3	43.23	43.25	-3	2,138	-0.14%
2023/02/03	2	42.90	0	0.00	43.30	2	2,165	0.09%
2023/02/01	3	42.90	0	0.00	42.60	3	2,171	0.14%
2023/01/30	0	0.00	2	42.30	42.40	-2	2,213	-0.09%
2023/01/13	1	41.25	0	0.00	41.05	1	2,258	0.04%
2023/01/09	0	0.00	1	43.95	43.85	-1	2,288	-0.04%
2023/01/06	1	42.75	0	0.00	42.75	1	2,302	0.04%
2022/12/28	2	43.80	0	0.00	43.40	2	2,443	0.08%
2022/12/05	0	0.00	2	47.60	48.10	-2	1,859	-0.11%
2022/11/23	0	0.00	0.1	46.50	46.05	-0.1	1,564	-0.01%
2022/11/22	0	0.00	1	45.20	45.20	-1	1,545	-0.06%
2022/11/21	1	44.65	0	0.00	44.65	1	1,543	0.06%
2022/11/17	0	0.00	1	45.90	45.75	-1	1,515	-0.07%
2022/11/16	1	45.50	0.1	45.50	45.55	0.9	1,485	0.06%
2022/11/11	2	46.50	0	0.00	44.25	2	1,424	0.14%
2022/11/10	0	0.00	4	45.25	45.65	-4	1,376	-0.29%
2022/11/07	0	0.00	1	45.50	46.10	-1	1,279	-0.08%
2022/11/04	0	0.00	1	42.75	43.55	-1	1,161	-0.09%
2022/10/28	1	41.80	0	0.00	40.60	1	1,219	0.08%
2022/08/10	0	0.00	2	43.50	43.55	-2	1,356	-0.15%
2022/08/03	0	0.00	5	41.75	41.75	-5	1,176	-0.43%
2022/08/01	5	40.85	0	0.00	40.75	5	1,048	0.48%
2022/07/29	0	0.00	5	40.00	38.75	-5	972	-0.51%
2022/06/10	0	0.00	1	38.75	38.85	-1	653	-0.15%
2022/06/08	1	37.60	1	38.00	37.85	0	662	0.00%
2022/06/01	1	38.25	0	0.00	38.25	1	743	0.13%
2022/04/25	0	0.00	1	37.95	37.90	-1	2,993	-0.03%
2022/04/11	6	39.50	0	0.00	39.45	6	3,185	0.19%
2022/03/24	0	0.00	1	42.70	42.95	-1	3,689	-0.03%
2022/02/24	0	0.00	5	46.95	45.35	-5	4,296	-0.12%
2022/02/21	5	46.30	0	0.00	45.80	5	4,501	0.11%
2022/02/18	0	0.00	1	47.75	48.45	-1	4,363	-0.02%
2022/02/17	1	46.10	0	0.00	45.70	1	4,183	0.02%
2022/02/09	1	47.50	0	0.00	47.60	1	3,925	0.03%
2022/02/08	0	0.00	1	46.55	47.05	-1	3,864	-0.03%
2022/01/25	1	42.25	0	0.00	41.80	1	3,663	0.03%
2022/01/21	2	44.65	0	0.00	44.65	2	3,453	0.06%
2022/01/19	32	46.96	32	47.12	47.20	0	2,850	0.00%
2022/01/18	1	44.95	1	45.55	45.75	0	2,558	0.00%
2022/01/17	0	0.00	2	44.55	44.35	-2	2,454	-0.08%
2022/01/11	5	42.35	0	0.00	42.40	5	2,312	0.22%
2021/12/30	2	44.40	0	0.00	44.40	2	2,207	0.09%
2021/12/28	1	46.05	1	46.45	46.15	0	2,072	0.00%
2021/12/03	0	0.00	3	42.50	41.80	-3	1,573	-0.19%
2021/12/02	3	41.85	0	0.00	41.80	3	1,563	0.19%
2021/11/30	5	41.75	5	42.00	41.70	0	1,492	0.00%
2021/11/11	5	38.80	5	38.99	38.95	0	496	0.00%
2021/09/08	0	0.00	1	39.50	39.90	-1	902	-0.11%
2021/07/13	1	48.00	0	0.00	48.05	1	1,600	0.06%
2021/05/04	5	49.80	0	0.00	49.30	5	2,745	0.18%
2021/04/27	0	0.00	0.1	52.70	52.70	-0.1	2,769	0.00%
2021/04/12	0	0.00	1	53.10	53.70	-1	2,817	-0.04%
2021/04/08	0	0.00	2	53.20	53.10	-2	2,782	-0.07%
2021/04/06	0	0.00	1	52.80	53.00	-1	2,729	-0.04%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/30	1	52.80	0	0.00	52.70	1	2,650	0.04%
2021/03/10	0	0.00	9	52.48	52.80	-9	2,713	-0.33%
2021/03/09	4	51.30	0	0.00	51.30	4	2,760	0.14%
2021/03/08	5	52.80	0	0.00	52.50	5	2,765	0.18%
2021/03/02	2	55.80	0	0.00	55.00	2	2,896	0.07%
2021/02/23	2	56.15	0	0.00	56.10	2	2,788	0.07%
2021/02/22	7	56.67	7	56.49	57.30	0	2,772	0.00%
2021/02/03	10	53.95	10	53.85	53.00	0	2,633	0.00%
2021/02/02	0	0.00	2	52.02	53.10	-2	2,639	-0.08%
2021/02/01	2	51.10	0	0.00	51.10	2	2,682	0.07%
2021/01/26	2	54.10	0	0.00	53.30	2	2,652	0.08%
2021/01/25	0	0.00	5	54.00	54.10	-5	2,617	-0.19%
2021/01/22	5	52.80	0	0.00	53.00	5	2,547	0.20%
2021/01/12	10	52.30	10	52.60	51.20	0	2,398	0.00%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/22	0	0.00	4	52.65	52.40	-4	2,821	-0.14%
2020/12/18	1	52.10	0	0.00	52.10	1	2,896	0.03%
2020/12/17	1	52.80	0	0.00	52.90	1	2,906	0.03%
2020/12/16	0	0.00	2	52.40	52.60	-2	2,888	-0.07%
2020/12/11	0	0.00	2	52.40	51.60	-2	3,064	-0.07%
2020/12/10	2	52.50	1	52.30	52.00	1	3,077	0.03%
2020/12/08	1	54.10	0	0.00	54.00	1	3,029	0.03%
2020/12/04	1	53.60	2	53.20	53.20	-1	3,079	-0.03%
2020/12/03	1	54.00	0	0.00	53.80	1	3,101	0.03%
2020/12/02	1	54.60	0	0.00	54.80	1	3,198	0.03%
2020/12/01	1	55.50	1	55.70	55.40	0	3,251	0.00%
2020/11/30	5	56.02	0	57.30	56.30	5	3,454	0.14%
2020/11/25	0	0.00	3	54.10	54.10	-3	3,438	-0.09%
2020/11/19	0	0.00	2	53.40	53.50	-2	3,719	-0.05%
2020/11/18	3	53.70	0	0.00	53.60	3	3,768	0.08%
2020/11/17	2	54.10	0	0.00	53.70	2	3,827	0.05%
2020/11/13	0	0.00	2	54.50	54.30	-2	4,274	-0.05%
2020/11/12	2	54.10	0	0.00	53.90	2	4,411	0.05%
2020/11/09	0	0.00	2	55.10	55.40	-2	4,603	-0.04%
2020/10/28	0	0.00	1	60.50	59.80	-1	5,837	-0.02%
2020/10/26	1	61.70	0	0.00	61.50	1	6,063	0.02%
2020/10/16	1	62.10	0	0.00	61.90	1	6,337	0.02%
2020/10/14	2	64.50	2	63.75	63.80	0	6,313	0.00%
2020/09/18	1	63.60	0	0.00	63.20	1	6,255	0.02%
2020/09/17	0	0.00	1	63.20	63.10	-1	6,198	-0.02%
2020/09/07	1	59.80	0	0.00	59.40	1	6,045	0.02%
2020/08/28	0	0.00	4	61.50	63.20	-4	5,652	-0.07%
2020/08/21	0	0.00	1	61.00	60.60	-1	5,541	-0.02%
2020/08/20	1	60.20	0	0.00	59.00	1	5,510	0.02%
2020/08/19	1	63.60	11	63.84	65.50	-10	5,434	-0.18%
2020/08/18	0	0.00	2	64.10	63.10	-2	5,226	-0.04%
2020/08/17	5	61.96	6	62.67	62.20	-1	5,146	-0.02%
2020/08/14	1	64.10	5	62.00	63.50	-4	5,108	-0.08%
2020/08/13	11	63.39	0	0.00	61.60	11	5,105	0.22%
2020/08/12	0	0.00	5	61.52	62.00	-5	5,154	-0.10%
2020/08/11	2	60.00	4	61.55	60.30	-2	5,213	-0.04%
2020/08/10	13	62.13	0	0.00	60.10	13	5,196	0.25%
2020/08/07	0	0.00	1	61.10	62.90	-1	5,354	-0.02%
2020/08/05	5	60.50	0	0.00	60.10	5	5,261	0.10%
2020/08/04	0	0.00	2	60.00	58.90	-2	5,531	-0.04%
2020/08/03	2	60.50	0	0.00	60.00	2	5,663	0.04%
2020/07/21	0	0.00	1	51.70	52.00	-1	5,124	-0.02%
2020/07/17	1	51.00	0	0.00	50.10	1	5,108	0.02%
2020/07/16	0	0.00	5	52.00	51.20	-5	5,108	-0.10%
2020/07/09	5	50.50	0	0.00	50.20	5	5,033	0.10%
2020/07/07	0	0.00	5	56.16	52.80	-5	5,017	-0.10%
2020/07/06	5	56.38	0	0.00	56.30	5	5,016	0.10%
2020/07/03	0	0.00	15	51.70	52.00	-15	4,914	-0.31%
2020/06/30	15	51.17	0	0.00	51.30	15	4,942	0.30%
2020/06/08	0	0.00	1	52.20	50.20	-1	4,972	-0.02%
2020/06/05	0	0.00	5	52.70	52.70	-5	4,900	-0.10%
2020/06/03	1	52.70	0	0.00	52.40	1	4,887	0.02%
2020/05/22	1	53.10	0	0.00	51.40	1	4,350	0.02%
2020/05/19	1	51.60	0	53.00	53.00	1	4,157	0.02%
2020/05/18	3	52.20	2	51.50	51.10	1	4,019	0.02%
2020/05/15	0	0.00	10	49.60	49.50	-10	3,862	-0.26%
2020/05/13	5	49.00	0	0.00	49.55	5	3,537	0.14%
2020/05/12	2	47.45	2	48.05	49.50	0	3,465	0.00%
2020/05/11	7	47.63	5	48.30	48.00	2	3,351	0.06%
2020/05/08	13	44.80	0.1	45.80	45.80	13	2,916	0.44%
2020/05/07	8	41.31	9.1	41.21	41.65	-1.1	2,592	-0.04%
2020/05/05	0	0.00	1	39.60	39.85	-1	2,508	-0.04%
2020/04/30	1	39.15	0	0.00	39.20	1	2,467	0.04%
2020/04/29	0	0.00	3	39.85	39.20	-3	2,505	-0.12%
2020/04/27	0	0.00	2	38.50	38.65	-2	2,479	-0.08%
2020/04/24	1	38.05	3	38.37	37.90	-2	2,474	-0.08%
2020/04/23	0	0.00	5	37.55	37.55	-5	2,469	-0.20%
2020/04/22	1	35.10	1	35.80	36.40	0	2,491	0.00%
2020/04/13	3	37.20	0	0.00	36.95	3	2,640	0.11%
2020/04/10	0	0.00	0.1	37.05	36.75	-0.1	2,724	0.00%
2020/04/08	0	0.00	10	34.72	35.70	-10	2,758	-0.36%
2020/03/26	0.3	31.90	0	0.00	29.90	0.3	3,114	0.01%
2020/03/24	1	28.40	0	0.00	28.45	1	3,178	0.03%
2020/03/23	2	28.05	0	0.00	27.65	2	3,177	0.06%
2020/03/19	1	29.60	0	0.00	29.30	1	3,256	0.03%
2020/03/16	0	0.00	1	33.20	33.10	-1	3,416	-0.03%
2020/03/13	1	32.00	5	32.32	32.90	-4	3,534	-0.11%
2020/03/12	7	36.54	0	0.00	35.50	7	3,665	0.19%
2020/03/11	1	38.20	5	38.38	38.00	-4	3,879	-0.10%
2020/03/10	9	37.81	5	37.95	37.60	4	3,913	0.10%
2020/03/09	2	38.75	0	0.00	38.80	2	3,908	0.05%
2020/03/03	0	0.00	6	41.20	41.40	-6	4,094	-0.15%
2020/02/27	7	40.49	0	0.00	39.50	7	4,139	0.17%
2020/02/26	1	41.30	0	0.00	40.90	1	4,277	0.02%
2020/02/24	4	40.35	4	41.05	41.15	0	4,413	0.00%
2020/02/17	0	0.00	23	41.06	40.80	-23	4,724	-0.49%
2020/02/14	3	41.33	0	0.00	41.25	3	4,802	0.06%
2020/02/13	20	42.75	0	0.00	41.80	20	4,853	0.41%
2020/02/10	1	40.55	1	42.20	41.60	0	5,332	0.00%
2020/02/04	0	0.00	10	43.50	43.35	-10	6,830	-0.15%
2020/02/03	11	41.50	1	42.20	42.90	10	6,848	0.15%
2020/01/30	0	0.00	21	42.94	43.10	-21	6,825	-0.31%
2020/01/20	7	46.05	1	46.30	46.05	6	6,819	0.09%
2020/01/17	13	45.84	0	0.00	45.90	13	6,900	0.19%
2020/01/15	0	0.00	1	45.00	45.00	-1	6,900	-0.01%
2020/01/09	0	0.00	2	43.95	44.00	-2	6,990	-0.03%
2020/01/06	0	0.00	1	44.00	42.90	-1	6,900	-0.01%
2020/01/03	1	46.05	5	45.76	45.65	-4	6,836	-0.06%
2020/01/02	1	46.75	3	47.03	46.75	-2	6,798	-0.03%
2019/12/31	10	47.78	5	47.05	47.35	5	6,846	0.07%
2019/12/30	1	46.70	2	46.38	48.20	-1	6,774	-0.01%
2019/12/20	1	44.45	0	0.00	44.45	1	6,597	0.02%
2019/12/19	0	0.00	2	44.80	45.10	-2	6,533	-0.03%
2019/12/17	14	45.17	16	44.81	44.70	-2	6,609	-0.03%
2019/12/11	1	43.75	0	0.00	43.95	1	6,394	0.02%
2019/12/10	2	44.60	0	0.00	44.20	2	6,374	0.03%
2019/12/03	0	0.00	1	42.70	43.50	-1	5,931	-0.02%
2019/12/02	1	41.30	0	0.00	41.70	1	5,887	0.02%
2019/11/26	0	0.00	5	44.04	43.95	-5	5,982	-0.08%
2019/11/25	5	44.25	6	43.60	43.80	-1	6,024	-0.02%
2019/11/22	0	0.00	8	43.00	43.05	-8	5,904	-0.14%
2019/11/21	14	42.58	0	0.00	42.75	14	5,881	0.24%
2019/11/15	10	42.60	10	42.50	42.50	0	6,449	0.00%
2019/11/14	4	42.21	4	42.34	42.65	0	6,527	0.00%
2019/11/13	0	0.00	19	41.81	41.60	-19	6,578	-0.29%
2019/11/12	5	40.25	5	41.50	41.50	0	6,679	0.00%
2019/11/11	17	41.90	5	40.80	40.80	12	6,863	0.17%
2019/11/08	5	42.60	7	43.72	44.10	-2	6,978	-0.03%
2019/11/06	32	44.45	28	44.51	43.30	4	7,756	0.05%
2019/11/05	30	42.77	31	43.04	44.05	-1	7,513	-0.01%
2019/11/04	0	0.00	1	40.05	41.05	-1	6,716	-0.01%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/31	4	37.60	0	0.00	38.00	4	6,451	0.06%
2019/10/30	3	38.00	0	0.00	37.85	3	6,523	0.05%
2019/10/29	3	38.65	3	38.65	38.10	0	6,552	0.00%
2019/10/25	1	39.90	1	39.20	39.20	0	6,523	0.00%
2019/10/23	1	38.90	7	39.75	38.60	-6	6,442	-0.09%
2019/10/21	0	0.00	21	38.82	38.80	-21	6,538	-0.32%
2019/10/18	0	0.00	2	38.30	38.40	-2	6,464	-0.03%
2019/10/09	5	37.25	5	36.75	36.80	0	6,430	0.00%
2019/10/08	20	37.70	1	39.65	37.60	19	6,393	0.30%
2019/10/07	6	37.01	7	38.80	38.65	-1	6,324	-0.02%
2019/10/02	2	37.20	0	0.00	37.40	2	6,086	0.03%
2019/09/27	2	37.55	0	0.00	37.70	2	6,045	0.03%
2019/09/11	2	37.58	3	37.60	37.60	-1	5,545	-0.02%
2019/09/10	1	39.05	7	38.55	38.30	-6	5,472	-0.11%
2019/09/09	5	39.00	5	38.75	38.75	0	5,429	0.00%
2019/09/05	0	0.00	5	38.80	38.70	-5	5,331	-0.09%
2019/09/04	2	38.10	0	0.00	38.65	2	5,283	0.04%
2019/08/30	16	38.96	21	38.01	38.00	-5	5,193	-0.10%
2019/08/29	0	0.00	15	38.22	38.45	-15	5,041	-0.30%
2019/08/28	3	37.93	11	38.50	38.50	-8	4,961	-0.16%
2019/08/27	21	38.18	10	37.80	37.65	11	4,855	0.23%
2019/08/26	18	38.18	25	38.01	37.65	-7	4,812	-0.15%
2019/08/23	15	39.75	13	39.53	39.50	2	4,725	0.04%
2019/08/22	43	40.87	21	41.07	40.35	22	4,597	0.48%
2019/08/21	7	40.04	16	39.40	41.50	-9	4,352	-0.21%
2019/08/20	19	39.10	0	0.00	38.70	19	4,111	0.46%
2019/08/19	13	39.85	40	39.98	39.30	-27	4,024	-0.67%
2019/08/16	38	39.39	0	0.00	38.80	38	3,812	1.00%
2019/08/14	2	41.50	2	41.35	41.10	0	3,505	0.00%
2019/08/13	0	0.00	1	41.90	41.75	-1	3,241	-0.03%
2019/08/12	6	41.98	4	42.23	42.70	2	2,930	0.07%
2019/08/08	1	36.20	6	37.48	39.30	-5	2,351	-0.21%
2019/08/07	2	35.55	10	34.85	35.75	-8	1,848	-0.43%
2019/08/02	6	33.83	0	0.00	33.80	6	1,692	0.35%
2019/07/31	0	0.00	2	34.45	35.25	-2	1,583	-0.13%
2019/07/29	2	34.75	0	0.00	33.70	2	1,525	0.13%
2019/07/24	0	0.00	2	35.20	35.05	-2	1,462	-0.14%
2019/07/18	2	33.15	0	0.00	32.60	2	1,302	0.15%
2019/07/17	0	0.00	5	32.60	32.70	-5	1,280	-0.39%
2019/07/12	2	31.33	0	0.00	31.25	2	1,405	0.14%
2019/07/11	3	31.42	1	31.70	31.45	2	1,532	0.13%
2019/07/08	0	0.00	3	31.95	32.00	-3	1,815	-0.17%
2019/07/01	3	33.90	0	0.00	33.90	3	1,803	0.17%
2019/06/25	0	0.00	2	33.20	32.60	-2	1,902	-0.11%
2019/06/20	2	32.70	0	0.00	32.70	2	1,925	0.10%
2019/05/21	0	0.00	49	30.94	30.50	-49	2,261	-2.17%
2019/05/20	0	0.00	14	30.71	30.65	-14	2,264	-0.62%
2019/05/17	0	0.00	57	31.18	30.40	-57	2,283	-2.50%
2019/05/16	128	31.26	8	31.70	31.05	120	2,284	5.25%	大買/鉅額交易
2019/05/10	0	0.00	1	35.00	33.40	-1	2,351	-0.04%
2019/04/25	0	0.00	2	37.75	37.40	-2	2,281	-0.09%
2019/04/24	2	37.95	0	0.00	37.85	2	2,285	0.09%
2019/04/19	0	0.00	2	38.88	38.20	-2	2,243	-0.09%
2019/04/18	1	37.90	0	0.00	37.55	1	2,146	0.05%
2019/04/17	2	38.68	2	39.40	38.50	0	2,105	0.00%
2019/04/16	3	38.60	1	38.40	38.45	2	1,992	0.10%
2019/04/15	3	38.23	1	39.00	39.15	2	1,931	0.10%
2019/04/02	10	35.55	10	35.55	35.55	0	1,754	0.00%
2019/03/25	10	36.80	10	36.90	36.75	0	1,734	0.00%
2019/03/08	5	39.15	0	0.00	39.00	5	2,143	0.23%
2019/03/06	0	0.00	2	40.95	40.75	-2	2,195	-0.09%
2019/03/05	0	0.00	5	39.85	39.90	-5	2,215	-0.23%
2019/02/27	0	0.00	20	38.43	38.30	-20	2,312	-0.86%
2019/02/26	20	39.38	0	0.00	38.85	20	2,293	0.87%
2019/02/14	10	38.75	10	38.95	39.15	0	2,210	0.00%
2019/02/12	1	39.90	0	0.00	40.05	1	2,166	0.05%
2019/01/21	5	38.30	5	38.15	38.15	0	2,051	0.00%
2019/01/14	10	37.30	20	36.69	36.65	-10	2,042	-0.49%
2019/01/11	30	37.70	20	37.45	37.40	10	2,037	0.49%
2019/01/09	15	37.87	15	38.14	37.60	0	2,016	0.00%
2019/01/08	5	37.15	5	37.05	37.05	0	2,001	0.00%
2019/01/07	10	36.05	10	36.20	36.45	0	1,985	0.00%
2019/01/04	2	35.40	0	0.00	35.35	2	1,980	0.10%
2019/01/02	3	37.35	3	37.70	37.10	0	2,022	0.00%
2018/12/27	0	0.00	1	37.65	37.35	-1	2,068	-0.05%
2018/12/26	0	0.00	1	37.85	36.80	-1	2,078	-0.05%
2018/12/25	5	39.00	15	38.65	38.15	-10	2,068	-0.48%
2018/12/24	21	37.48	11	37.56	38.35	10	2,046	0.49%
2018/12/22	9	36.82	9	36.85	36.75	0	2,024	0.00%
2018/12/21	1	36.85	0	0.00	37.05	1	2,037	0.05%
2018/12/19	6	39.02	5	37.95	37.60	1	2,035	0.05%
2018/12/18	5	39.15	5	39.45	39.15	0	2,005	0.00%
2018/12/17	5	40.50	5	40.72	40.50	0	1,999	0.00%
2018/12/14	5	40.35	5	40.80	40.80	0	1,974	0.00%
2018/12/13	10	39.80	11	39.87	39.50	-1	1,936	-0.05%
2018/12/12	1	40.30	1	40.70	39.95	0	1,940	0.00%
2018/12/10	1	40.25	0	0.00	39.15	1	1,986	0.05%
2018/12/07	1	39.80	0	0.00	41.00	1	1,952	0.05%
2018/12/06	0	0.00	5	39.05	39.20	-5	1,912	-0.26%
2018/12/05	11	41.35	10	41.78	41.40	1	1,870	0.05%
2018/12/03	0	0.00	4	39.85	40.95	-4	1,856	-0.22%
2018/11/30	1	38.70	0	0.00	38.70	1	1,851	0.05%
2018/11/29	2	38.75	5	39.10	39.20	-3	1,870	-0.16%
2018/11/28	16	38.27	0	0.00	38.00	16	1,890	0.85%
2018/11/26	0	0.00	1	35.80	35.80	-1	2,055	-0.05%
2018/11/22	5	36.35	5	35.00	34.60	0	2,359	0.00%
2018/11/21	7	33.75	7	34.18	34.45	0	2,422	0.00%
2018/11/20	0	0.00	35	34.80	34.25	-35	2,414	-1.45%
2018/11/19	35	34.96	25	35.20	34.90	10	2,422	0.41%
2018/11/16	26	34.53	1	34.35	34.45	25	2,428	1.03%
2018/11/15	1	34.35	1	34.20	34.05	0	2,524	0.00%
2018/11/08	0	0.00	1	36.05	36.05	-1	2,572	-0.04%
2018/11/06	1	35.20	0	0.00	34.15	1	2,592	0.04%
2018/11/02	0	0.00	1	35.70	36.60	-1	2,597	-0.04%
2018/10/31	0	0.00	2	33.75	33.50	-2	2,609	-0.08%
2018/10/29	0	0.00	1	32.20	31.75	-1	2,614	-0.04%
2018/10/17	0	0.00	1	37.00	36.55	-1	2,761	-0.04%
2018/10/08	0	0.00	1	40.50	40.50	-1	2,997	-0.03%
2018/10/05	1	40.70	0	0.00	40.55	1	3,008	0.03%
2018/10/01	0	0.00	1	45.05	45.00	-1	2,999	-0.03%
2018/09/25	1	43.40	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	3	43.75	43.85	-3	3,078	-0.10%
2018/09/20	3	42.23	0	0.00	41.90	3	3,210	0.09%
2018/09/12	0	0.00	1	45.20	46.10	-1	3,142	-0.03%
2018/09/10	1	45.00	0	0.00	44.05	1	3,236	0.03%
2018/09/06	13	48.65	19	48.62	49.15	-6	3,176	-0.19%
2018/09/05	6	48.65	1	48.20	48.20	5	3,136	0.16%
2018/09/04	1	49.40	1	49.00	49.00	0	3,106	0.00%
2018/09/03	4	50.34	3	47.70	48.80	1	3,051	0.03%
2018/08/31	1	48.40	2	49.45	50.30	-1	2,962	-0.03%
2018/08/30	2	46.93	2	48.00	47.60	0	2,741	0.00%
2018/08/29	0	0.00	1	47.00	47.20	-1	2,671	-0.04%
2018/08/08	0	0.00	3	44.27	43.15	-3	2,619	-0.11%
2018/08/03	1	42.30	0	0.00	42.45	1	2,699	0.04%
2018/08/02	2	43.15	0	0.00	43.00	2	2,693	0.07%
2018/07/26	0	0.00	10	44.07	44.15	-10	2,661	-0.38%
2018/07/25	10	44.65	1	44.50	44.05	9	2,686	0.34%
2018/07/23	5	43.00	5	43.30	43.00	0	2,683	0.00%
2018/07/20	10	44.53	10	44.00	43.70	0	2,688	0.00%
2018/07/19	0	0.00	6	45.41	44.80	-6	2,662	-0.23%
2018/07/18	17	44.86	30	45.18	46.45	-13	2,624	-0.50%
2018/07/12	0	0.00	2	43.48	43.55	-2	2,677	-0.07%
2018/07/06	3	40.75	1	40.20	41.90	2	2,632	0.08%
2018/07/02	0	0.00	1	44.80	44.55	-1	2,564	-0.04%
2018/06/29	1	44.35	1	44.20	43.20	0	2,553	0.00%
2018/06/28	1	43.50	1	44.15	44.15	0	2,405	0.00%
2018/06/26	4	40.21	0	0.00	39.90	4	2,341	0.17%
2018/06/22	2	40.30	0	0.00	40.45	2	2,343	0.09%
2018/06/20	6	41.23	0	0.00	40.75	6	2,383	0.25%
2018/06/19	4	44.96	2	44.63	44.55	2	2,338	0.09%
2018/06/14	3	43.88	0	0.00	43.80	3	2,220	0.14%
2018/06/11	3	44.80	0	0.00	44.80	3	2,200	0.14%
2018/06/08	1	46.00	6	46.73	46.00	-5	2,233	-0.22%
2018/06/07	0	0.00	4	46.50	46.15	-4	2,252	-0.18%
2018/06/06	3	46.87	6	47.63	46.90	-3	2,247	-0.13%
2018/06/05	0	0.00	13	46.89	47.35	-13	2,178	-0.60%
2018/06/04	4	43.18	6	42.23	43.75	-2	2,015	-0.10%
2018/05/30	1	39.10	0	0.00	39.05	1	2,053	0.05%
2018/05/17	1	39.20	0	0.00	39.55	1	2,136	0.05%
2018/05/14	0	0.00	1	41.20	40.75	-1	2,261	-0.04%
2018/05/11	1	40.00	1	39.70	40.20	0	2,269	0.00%
2018/05/07	0	0.00	1	39.00	39.10	-1	2,314	-0.04%
2018/04/24	3	36.77	0	0.00	36.35	3	2,757	0.11%
2018/04/23	1	38.05	0	0.00	38.05	1	2,763	0.04%
2018/04/20	5	38.77	5	38.66	38.45	0	2,746	0.00%
2018/04/19	2	39.78	0	0.00	39.25	2	2,672	0.07%
2018/04/18	1	40.15	0	0.00	40.15	1	2,627	0.04%
2018/04/17	6	42.07	0	0.00	41.35	6	2,613	0.23%
2018/04/16	1	44.00	0	0.00	43.95	1	2,577	0.04%
2018/04/10	1	44.20	0	0.00	44.45	1	2,646	0.04%
2018/04/02	1	43.40	0	0.00	45.35	1	2,710	0.04%
2018/03/29	1	45.05	0	0.00	45.05	1	2,673	0.04%
2018/03/28	1	46.40	0	0.00	45.80	1	2,667	0.04%
2018/03/27	1	46.30	3	46.13	46.05	-2	2,662	-0.08%
2018/03/26	1	45.50	0	0.00	45.40	1	2,659	0.04%
2018/03/23	5	45.83	2	45.70	45.50	3	2,650	0.11%
2018/03/22	3	48.33	0	0.00	47.85	3	2,630	0.11%
2018/03/20	2	48.68	0	0.00	48.10	2	2,674	0.07%
2018/03/14	3	47.85	0	0.00	47.80	3	2,775	0.11%
2018/03/06	1	51.60	0	0.00	51.70	1	2,892	0.03%
2018/02/22	1	51.60	0	0.00	51.50	1	2,953	0.03%
2018/02/21	3	53.20	0	0.00	52.20	3	2,957	0.10%
2018/02/01	1	58.10	0	0.00	57.50	1	2,945	0.03%
2018/01/31	0	0.00	1	58.50	59.50	-1	2,934	-0.03%
2018/01/29	0	0.00	1	58.20	58.50	-1	2,999	-0.03%
2018/01/26	1	57.00	0	0.00	57.00	1	2,955	0.03%
2018/01/25	2	59.10	1	60.00	58.90	1	2,847	0.04%
2018/01/22	0	0.00	1	53.90	54.00	-1	2,811	-0.04%
2018/01/18	1	51.60	0	0.00	51.20	1	2,825	0.04%