建準 (2421)-元富-古亭券商分點個股進出

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
110.5
漲跌
▼3.0
漲幅
-2.64%
成交量
5,967張
產業
上市電子零組件類股
770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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	3	91.10	1	93.10	90.80	2	13,849	0.01%
2023/10/27	1	91.20	0	0.00	90.10	1	13,997	0.01%
2023/10/26	2	90.20	0	0.00	89.40	2	14,060	0.01%
2023/10/25	1	93.70	0	0.00	93.10	1	14,076	0.01%
2023/10/23	2	92.80	1	92.20	92.20	1	15,327	0.01%
2023/10/19	1	95.20	1	93.80	93.80	0	16,900	0.00%
2023/10/18	0.6	97.50	1	97.80	95.00	-0.4	17,819	0.00%
2023/10/17	0	0.00	2	100.05	99.90	-2	17,877	-0.01%
2023/10/16	2.1	105.14	0	0.00	103.00	2.1	18,907	0.01%
2023/10/13	1	106.50	0	0.00	106.00	1	19,585	0.01%
2023/10/12	2	107.00	2	106.00	108.50	0	20,038	0.00%
2023/10/11	4.5	106.89	5	107.90	105.00	-0.5	20,439	0.00%
2023/10/06	9	117.06	6	119.17	116.50	3	20,700	0.01%
2023/10/05	5	118.00	6	117.75	118.50	-1	20,878	0.00%
2023/10/04	5	117.70	5	116.00	117.00	0	20,883	0.00%
2023/10/03	56	119.74	54	122.82	119.50	2	20,916	0.01%
2023/10/02	17	122.76	18	119.28	122.00	-1	20,971	0.00%
2023/09/28	15	116.50	14	115.75	116.50	1	20,867	0.00%
2023/09/27	29.1	114.50	29	110.97	115.00	0.1	20,852	0.00%
2023/09/26	3	113.33	0.2	113.00	111.00	2.8	21,236	0.01%
2023/09/25	24	109.46	24	110.35	109.50	0	21,345	0.00%
2023/09/20	0	0.00	1	108.00	107.50	-1	21,308	0.00%
2023/09/19	0.2	106.50	0	0.00	107.00	0.2	21,372	0.00%
2023/09/18	2	113.00	0.1	111.00	110.50	1.9	21,265	0.01%
2023/09/15	0	0.00	2	115.00	115.50	-2	21,287	-0.01%
2023/09/14	1	116.00	1	116.00	115.50	0	21,379	0.00%
2023/09/12	1	115.50	0	0.00	113.50	1	21,932	0.00%
2023/09/11	0	0.00	1	115.50	115.50	-1	22,143	0.00%
2023/09/08	1	120.50	1	124.50	120.50	0	22,151	0.00%
2023/09/07	1	124.00	1	124.00	124.50	0	22,155	0.00%
2023/09/06	1	130.00	1	126.00	127.00	0	22,432	0.00%
2023/09/04	0	0.00	1	127.50	128.00	-1	22,644	0.00%
2023/09/01	0	0.00	0.7	129.50	128.50	-0.7	22,782	0.00%
2023/08/31	14	133.32	13	130.85	136.00	1	22,757	0.00%
2023/08/30	15	132.03	20	134.45	132.00	-5	22,673	-0.02%
2023/08/29	2	135.75	1	132.00	132.00	1	22,883	0.00%
2023/08/28	23	131.96	28	135.34	132.50	-5	22,896	-0.02%
2023/08/25	28	142.36	31.3	144.19	141.00	-3.3	22,831	-0.01%
2023/08/24	31	151.15	29	150.52	144.50	2	22,784	0.01%
2023/08/23	4	145.62	0	146.50	145.00	4	22,838	0.02%
2023/08/22	94	146.69	92	151.57	145.50	2	23,738	0.01%
2023/08/21	4	144.37	7.1	143.91	151.00	-3.1	23,305	-0.01%
2023/08/18	140.1	138.73	130	149.05	137.50	10.1	22,972	0.04%	大買/大賣/
2023/08/17	180	148.32	177	147.27	147.50	3	22,528	0.01%	大買/大賣/
2023/08/16	50	137.83	46	133.61	143.50	4	21,786	0.02%
2023/08/15	4	130.63	3	131.50	130.50	1	21,880	0.00%
2023/08/14	30	125.32	32.1	128.58	124.00	-2.1	21,769	-0.01%
2023/08/11	1	125.50	0.2	127.67	130.00	0.9	21,742	0.00%
2023/08/10	0	0.00	37.1	126.48	123.50	-37.1	21,931	-0.17%
2023/08/09	2	137.50	2	138.00	137.00	0	21,988	0.00%
2023/08/08	37	136.41	2	139.00	136.00	35	22,187	0.16%
2023/08/07	2	140.50	0	0.00	139.00	2	22,401	0.01%
2023/08/04	0	0.00	1	122.00	128.50	-1	22,641	0.00%
2023/08/02	0	0.00	0.3	117.00	117.00	-0.3	23,300	0.00%
2023/08/01	1	130.00	0	0.00	130.00	1	24,394	0.00%
2023/07/31	0	0.00	0.8	132.21	132.00	-0.8	24,482	0.00%
2023/07/27	12	150.08	12	151.75	145.00	0	24,523	0.00%
2023/07/26	5	142.80	3	143.33	141.00	2	23,764	0.01%
2023/07/25	117	141.87	117.1	145.72	139.00	-0.1	23,183	0.00%	大買/大賣/
2023/07/24	2	147.25	1	148.41	143.50	1	22,575	0.00%
2023/07/21	32	132.83	35.1	129.25	137.50	-3.1	21,528	-0.01%
2023/07/20	0	0.00	3	124.50	125.00	-3	20,557	-0.01%
2023/07/19	74.1	116.71	76	114.70	114.00	-1.9	20,318	-0.01%
2023/07/18	75	104.23	80	106.35	112.50	-5	19,201	-0.03%
2023/07/17	35	100.64	34	96.96	102.50	1	18,442	0.01%
2023/07/14	181	100.48	182	99.48	101.00	-1	17,939	-0.01%	大買/大賣/
2023/07/13	120	100.30	120	96.71	96.30	0	17,454	0.00%	大買/大賣/
2023/07/12	45	93.86	48	93.94	93.80	-3	17,025	-0.02%
2023/07/11	22	90.70	23	92.20	90.70	-1	16,783	-0.01%
2023/07/10	31	90.29	30	92.03	90.10	1	16,667	0.01%
2023/07/07	2	96.35	1	95.40	92.80	1	16,520	0.01%
2023/07/06	6	99.07	2	96.80	96.70	4	16,301	0.02%
2023/07/05	7	100.79	7	102.00	102.00	0	16,095	0.00%
2023/07/04	6	103.85	6	102.92	108.00	0	15,884	0.00%
2023/07/03	3	98.63	6	100.72	102.00	-3	15,347	-0.02%
2023/06/30	4	90.68	3	92.57	93.00	1	14,909	0.01%
2023/06/29	25	91.27	26	90.84	91.40	-1	14,811	-0.01%
2023/06/28	25	89.03	25	89.60	89.30	0	14,780	0.00%
2023/06/27	45	86.47	46	87.83	87.00	-1	14,780	-0.01%
2023/06/26	40	89.45	39	89.82	89.80	1	14,745	0.01%
2023/06/21	16	91.98	16	90.68	92.10	0	14,717	0.00%
2023/06/20	81	90.31	81	91.43	90.40	0	14,682	0.00%
2023/06/19	194	90.75	187	94.46	90.20	7	14,599	0.05%	大買/大賣/
2023/06/16	65	92.12	67	91.52	92.00	-2	14,162	-0.01%
2023/06/15	158	90.68	155	91.99	90.10	3	13,900	0.02%	大買/大賣/
2023/06/14	46	91.33	54	89.53	92.70	-8	13,578	-0.06%
2023/06/13	1	88.20	0	0.00	88.30	1	13,405	0.01%
2023/06/12	79	85.27	84	88.71	85.10	-5	13,270	-0.04%
2023/06/09	121	91.59	116	90.91	91.20	5	12,936	0.04%	大買/大賣/
2023/06/08	51	88.60	49	89.04	88.40	2	12,556	0.02%
2023/06/07	84	89.82	85.1	89.44	89.80	-1.1	12,450	-0.01%
2023/06/06	55	87.73	52	88.06	87.60	3	12,210	0.02%
2023/06/05	54	87.58	55	86.83	87.90	-1	12,078	-0.01%
2023/06/02	115.1	89.13	116	88.71	87.90	-1	11,920	-0.01%	大買/大賣/
2023/06/01	72	88.13	72.1	87.26	88.20	-0.1	11,438	0.00%
2023/05/31	42	85.92	43	87.77	86.80	-1	11,172	-0.01%
2023/05/30	118.1	87.98	115	88.34	87.90	3.1	10,847	0.03%	大買/大賣/
2023/05/29	270	91.82	275	87.44	89.00	-5	10,580	-0.05%	大買/大賣/
2023/05/26	109	85.14	113	85.01	84.50	-4	9,771	-0.04%	大買/大賣/
2023/05/25	0	0.00	9.5	79.92	81.50	-9.5	8,547	-0.11%
2023/05/24	39	73.30	42	71.65	74.10	-3	8,237	-0.04%
2023/05/23	106	72.07	98	73.08	72.00	8	8,023	0.10%	大買/
2023/05/22	202	72.13	200	72.28	72.30	2	7,791	0.03%	大買/大賣/
2023/05/19	153	71.53	153	70.20	71.70	0	7,502	0.00%	大買/大賣/
2023/05/18	111	67.89	113	67.39	68.20	-2	6,752	-0.03%	大買/大賣/
2023/05/17	118	66.51	118	66.54	66.30	0	6,480	0.00%	大買/大賣/
2023/05/16	52	65.13	55	65.29	64.80	-3	6,224	-0.05%
2023/05/15	41	65.12	38	64.44	65.50	3	5,967	0.05%
2023/05/12	60.1	64.93	58	63.48	65.00	2.1	5,841	0.04%
2023/05/11	79	65.00	79	66.59	65.00	0	5,603	0.00%
2023/05/10	176	67.71	177	67.30	68.20	-1	5,334	-0.02%	大買/大賣/
2023/05/09	453	66.86	451	67.93	67.60	2	4,964	0.04%	大買/大賣/
2023/05/08	307	65.57	320	63.03	66.00	-13	4,214	-0.31%	大買/大賣/
2023/05/05	5	59.08	5	60.54	61.60	0	3,060	0.00%
2023/05/04	18.1	55.98	20	54.50	56.00	-1.9	2,856	-0.07%
2023/05/02	3	53.70	0	0.00	54.00	3	2,645	0.11%
2023/04/27	1.2	51.79	1	51.00	51.80	0.2	2,589	0.01%
2023/04/25	14	50.70	14	53.28	50.90	0	2,543	0.00%
2023/04/21	8.2	51.40	6	52.32	51.30	2.2	2,474	0.09%
2023/04/20	4	53.18	4	53.08	53.30	0	2,475	0.00%
2023/04/19	0	0.00	1	53.70	53.70	-1	2,460	-0.04%
2023/04/18	40	54.82	40	55.44	55.00	0	2,436	0.00%
2023/04/17	46	55.94	47	54.83	56.00	-1	2,334	-0.04%
2023/04/14	1	52.90	1	53.00	52.90	0	2,157	0.00%
2023/04/13	1	52.50	1	52.20	52.50	0	2,130	0.00%
2023/04/10	1	51.50	0	0.00	51.80	1	2,011	0.05%
2023/04/07	2	52.00	0	0.00	51.70	2	1,988	0.10%
2023/04/06	2	52.00	2	53.50	53.50	0	1,946	0.00%
2023/03/30	0	0.00	2	53.50	52.50	-2	1,873	-0.11%
2023/03/29	7	51.87	5	52.20	52.00	2	1,822	0.11%
2023/03/28	31	51.85	34	51.76	51.80	-3	1,782	-0.17%
2023/03/27	19	53.13	18	52.20	52.90	1	1,692	0.06%
2023/03/24	11	51.43	9	50.92	51.40	2	1,583	0.13%
2023/03/23	11	51.36	8	50.95	51.30	3	1,535	0.20%
2023/03/22	13	50.58	14	49.95	50.50	-1	1,470	-0.07%
2023/03/21	2	49.10	2	48.73	49.10	0	1,364	0.00%
2023/03/20	14	48.00	14	48.50	47.60	0	1,311	0.00%
2023/03/16	23	47.68	23	47.96	47.55	0	1,401	0.00%
2023/03/15	17	48.09	17	47.68	47.85	0	1,490	0.00%
2023/03/14	3	46.80	2	46.60	46.95	1	1,519	0.07%
2023/03/13	7	46.10	7	45.46	46.10	0	1,515	0.00%
2023/03/10	10	45.95	10	45.20	45.20	0	1,529	0.00%
2023/03/09	4	45.05	4	46.18	45.05	0	1,548	0.00%
2023/01/30	1	42.35	2	42.30	42.40	-1	2,213	-0.05%
2023/01/10	5	42.10	5	42.34	42.10	0	2,314	0.00%
2022/12/20	1	45.00	0	0.00	44.85	1	2,388	0.04%
2022/12/16	8	46.73	8	47.06	46.70	0	2,366	0.00%
2022/12/14	1	46.00	1	45.55	46.00	0	2,312	0.00%
2022/12/09	5	45.20	5	46.64	45.20	0	2,253	0.00%
2022/12/08	0	0.00	2	44.93	45.80	-2	2,185	-0.09%
2022/12/07	20	44.01	20	46.14	43.85	0	2,109	0.00%
2022/12/06	40	48.56	41	48.56	48.15	-1	1,977	-0.05%
2022/12/05	5	48.11	5	47.95	48.10	0	1,859	0.00%
2022/12/02	11	47.94	11	47.74	47.95	0	1,809	0.00%
2022/12/01	19	47.13	19	46.78	47.20	0	1,744	0.00%
2022/11/30	6	46.98	7	46.97	47.00	-1	1,695	-0.06%
2022/11/29	2	45.90	1	46.35	45.95	1	1,630	0.06%
2022/11/24	12	45.43	12	45.92	45.40	0	1,592	0.00%
2022/11/17	3	45.75	3	45.68	45.75	0	1,515	0.00%
2022/11/16	1	45.60	1	45.50	45.55	0	1,485	0.00%
2022/11/15	3	44.60	3	44.38	44.60	0	1,449	0.00%
2022/11/14	2	44.35	32	44.36	44.35	-30	1,431	-2.10%
2022/11/11	27	44.39	27	45.62	44.25	0	1,424	0.00%
2022/11/10	7	45.44	7	45.47	45.65	0	1,376	0.00%
2022/11/09	6	45.03	6	44.94	45.05	0	1,349	0.00%
2022/11/08	56	45.54	27	45.35	45.00	29	1,335	2.17%
2022/11/07	50	46.03	49	44.69	46.10	1	1,279	0.08%
2022/11/04	24	43.30	24	42.08	43.55	0	1,161	0.00%
2022/11/02	1	41.35	1	40.40	41.40	0	1,121	0.00%
2022/10/31	1	40.20	1	40.90	40.20	0	1,199	0.00%
2022/10/28	8	40.51	8	41.23	40.60	0	1,219	0.00%
2022/10/25	3	40.12	3	41.65	40.10	0	1,366	0.00%
2022/10/24	2	41.70	2	41.58	41.70	0	1,405	0.00%
2022/10/21	1	39.95	1	39.35	39.95	0	1,383	0.00%
2022/10/19	1	40.50	3	41.63	40.50	-2	1,351	-0.15%
2022/10/18	5	40.48	5	40.19	40.40	0	1,349	0.00%
2022/10/17	3	40.65	2	40.20	40.70	1	1,368	0.07%
2022/10/14	7	41.76	6	41.58	41.75	1	1,371	0.07%
2022/10/13	19	41.10	19	41.47	40.85	0	1,401	0.00%
2022/10/12	32	40.99	32	39.92	40.90	0	1,376	0.00%
2022/08/26	0	0.00	1	41.70	42.10	-1	1,482	-0.07%
2022/08/11	2	43.25	2	43.70	43.25	0	1,374	0.00%
2022/08/09	3	43.60	3	41.88	43.60	0	1,335	0.00%
2022/08/08	15	42.35	15	41.29	42.40	0	1,285	0.00%
2022/08/05	10	41.36	10	42.12	41.25	0	1,223	0.00%
2022/08/04	4	41.70	4	41.14	41.70	0	1,199	0.00%
2022/08/03	20	41.72	20	41.21	41.75	0	1,176	0.00%
2022/08/02	37	41.77	37	40.94	41.85	0	1,120	0.00%
2022/08/01	11	41.02	11	39.99	40.75	0	1,048	0.00%
2022/07/29	0	0.00	2	39.38	38.75	-2	972	-0.21%
2022/07/28	1	38.50	5	38.30	38.25	-4	913	-0.44%
2022/07/27	5	38.05	0	0.00	38.50	5	907	0.55%
2022/07/26	0	0.00	3	38.23	38.10	-3	902	-0.33%
2022/07/25	3	38.20	4	38.51	38.45	-1	893	-0.11%
2022/07/22	5	38.77	1	38.00	38.65	4	871	0.46%
2022/07/21	4	37.28	4	37.04	37.70	0	839	0.00%
2022/07/20	4	37.40	4	36.96	37.40	0	816	0.00%
2022/07/11	2	33.50	2	33.35	33.50	0	681	0.00%
2022/07/08	1	33.25	1	32.80	33.30	0	668	0.00%
2022/06/01	1	38.50	0	0.00	38.25	1	743	0.13%
2022/04/12	0	0.00	5	39.10	39.20	-5	3,180	-0.16%
2022/03/14	0	0.00	1	42.55	42.50	-1	3,701	-0.03%
2022/03/11	0	0.00	2	43.70	43.10	-2	3,721	-0.05%
2022/03/07	7	42.90	4	42.46	43.05	3	3,754	0.08%
2022/03/04	4	43.93	3	44.20	43.90	1	3,814	0.03%
2022/03/03	1	44.80	0	0.00	44.95	1	3,828	0.03%
2022/02/25	2	45.15	2	46.05	45.15	0	4,259	0.00%
2022/02/24	4	45.68	2	45.88	45.35	2	4,296	0.05%
2022/02/23	7	46.51	4	45.98	46.75	3	4,430	0.07%
2022/02/21	80	45.93	78	47.13	45.80	2	4,501	0.04%
2022/02/18	23	48.35	23	47.03	48.45	0	4,363	0.00%
2022/02/17	13	45.92	13	47.73	45.70	0	4,183	0.00%
2022/02/15	3	45.75	3	46.70	45.75	0	4,056	0.00%
2022/02/14	2	46.68	2	46.15	46.55	0	4,027	0.00%
2022/02/11	5	46.25	5	46.73	46.20	0	3,992	0.00%
2022/02/10	16	47.08	16	46.95	47.10	0	3,964	0.00%
2022/02/09	23	47.53	24	46.85	47.60	-1	3,925	-0.03%
2022/02/08	25	47.04	26	45.71	47.05	-1	3,864	-0.03%
2022/02/07	4	45.20	4	43.35	45.25	0	3,761	0.00%
2022/01/25	43	42.00	40	43.22	41.80	3	3,663	0.08%
2022/01/21	115	45.63	114	47.77	44.65	1	3,453	0.03%	大買/大賣/
2022/01/20	232	47.94	231	47.25	48.10	1	3,180	0.03%	大買/大賣/
2022/01/19	176	47.01	179	46.77	47.20	-3	2,850	-0.11%	大買/大賣/
2022/01/18	7	45.76	7	44.21	45.75	0	2,558	0.00%
2022/01/14	2	42.90	2	42.33	42.90	0	2,341	0.00%
2022/01/06	2	42.75	0	0.00	43.10	2	2,279	0.09%
2022/01/05	1	42.90	1	42.75	42.90	0	2,267	0.00%
2022/01/04	2	43.38	1	42.95	43.45	1	2,256	0.04%
2022/01/03	9	43.23	9	43.84	43.15	0	2,240	0.00%
2021/12/30	6	44.35	6	44.84	44.40	0	2,207	0.00%
2021/12/29	113	45.00	114	44.87	45.05	-1	2,186	-0.05%	大買/大賣/
2021/12/27	0	42.20	0	0.00	42.50	0	1,952	0.00%
2021/12/24	3	41.95	3	42.62	42.00	0	1,948	0.00%
2021/12/23	33	42.36	33	42.82	42.50	0	1,931	0.00%
2021/12/14	0	0.00	4	39.90	39.95	-4	1,683	-0.24%
2021/12/08	1	41.05	1	41.50	41.05	0	1,622	0.00%
2021/12/07	4	40.69	0	0.00	40.80	4	1,600	0.25%
2021/12/02	2	41.80	2	42.60	41.80	0	1,563	0.00%
2021/12/01	5	43.40	8	42.66	43.45	-3	1,533	-0.20%
2021/11/30	2	42.05	2	42.10	41.70	0	1,492	0.00%
2021/11/29	2	41.55	1	42.00	41.70	1	1,395	0.07%
2021/11/26	33	43.10	30	44.91	43.20	3	1,356	0.22%
2021/11/25	58	45.78	57	46.56	46.00	1	1,264	0.08%
2021/11/24	42	47.30	42	45.81	45.55	0	1,162	0.00%
2021/11/23	15	43.57	15	43.17	44.00	0	873	0.00%
2021/11/22	73	45.22	77	43.74	44.50	-4	822	-0.49%
2021/11/19	5	42.48	0	0.00	42.55	5	645	0.77%
2021/11/16	0	38.75	0	0.00	38.45	0	489	0.01%
2021/10/22	1	38.70	1	39.10	39.05	0	590	0.00%
2021/10/21	0	39.90	0	0.00	40.45	0	580	0.00%
2021/10/19	1	38.25	0	0.00	38.35	1	573	0.18%
2021/09/03	1	39.30	0	0.00	39.30	1	917	0.11%
2021/09/01	1	39.70	0	0.00	39.80	1	932	0.11%
2021/08/09	0	0.00	1	39.55	39.35	-1	1,069	-0.09%
2021/08/06	1	39.55	4	39.65	39.55	-3	1,087	-0.28%
2021/07/28	0	0.00	2	42.70	43.25	-2	1,325	-0.15%
2021/07/22	2	44.80	0	0.00	44.35	2	1,473	0.14%
2021/07/21	0	0.00	1	44.60	44.20	-1	1,488	-0.07%
2021/07/20	2	46.60	0	0.00	46.50	2	1,502	0.13%
2021/07/13	2	48.03	1	48.16	48.05	1	1,600	0.06%
2021/06/16	1	44.90	0	0.00	44.95	1	1,888	0.05%
2021/06/02	2	45.10	2	45.00	45.00	0	2,191	0.00%
2021/05/12	0	0.00	1	43.70	40.05	-1	2,810	-0.04%
2021/05/06	0	49.12	0	0.00	48.90	0	2,696	0.00%
2021/04/28	4	52.85	0	0.00	53.00	4	2,750	0.15%
2021/04/21	0	0.00	13	53.52	53.50	-13	2,770	-0.47%
2021/04/20	0	0.00	7	53.24	53.20	-7	2,771	-0.25%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/14	0	0.00	5	51.82	52.20	-5	2,873	-0.17%
2021/04/12	4	53.40	6	53.00	53.70	-2	2,817	-0.07%
2021/04/07	0	0.00	5	52.60	52.80	-5	2,760	-0.18%
2021/04/06	0	0.00	2	53.30	53.00	-2	2,729	-0.07%
2021/04/01	0	0.00	7	52.56	52.30	-7	2,699	-0.26%
2021/03/31	0	0.00	4	53.00	52.90	-4	2,672	-0.15%
2021/03/30	10	52.80	5	52.50	52.70	5	2,650	0.19%
2021/03/26	5	52.10	0	0.00	52.30	5	2,679	0.19%
2021/03/25	7	52.09	0	0.00	52.00	7	2,683	0.26%
2021/03/24	11	52.25	0	0.00	52.20	11	2,687	0.41%
2021/03/18	10	52.65	0	0.00	52.70	10	2,684	0.37%
2021/03/16	2	51.90	10	52.10	52.00	-8	2,744	-0.29%
2021/03/15	6	52.40	0	0.00	52.10	6	2,730	0.22%
2021/03/11	0	0.00	3	53.30	52.60	-3	2,699	-0.11%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/09	3	51.80	4	52.35	51.30	-1	2,760	-0.04%
2021/03/08	1	52.20	0	0.00	52.50	1	2,765	0.04%
2021/03/05	3	53.70	0	0.00	53.10	3	2,816	0.11%
2021/03/04	4	55.25	4	55.85	54.70	0	2,902	0.00%
2021/03/03	10	55.08	6	55.63	55.10	4	2,931	0.14%
2021/03/02	2	56.30	4	55.43	55.00	-2	2,896	-0.07%
2021/02/26	14	56.07	0.4	56.00	56.00	13.6	2,884	0.47%
2021/02/25	3	55.37	2	56.60	57.30	1	2,866	0.03%
2021/02/22	2	56.90	4	56.70	57.30	-2	2,772	-0.07%
2021/02/19	2	54.80	6	55.33	55.60	-4	2,704	-0.15%
2021/02/18	2	54.30	0	0.00	54.20	2	2,649	0.08%
2021/02/17	0	0.00	7	54.94	54.50	-7	2,654	-0.26%
2021/02/03	0	0.00	3	53.93	53.00	-3	2,633	-0.11%
2021/02/02	0	0.00	2	52.40	53.10	-2	2,639	-0.08%
2021/01/26	0	0.00	2	54.80	53.30	-2	2,652	-0.08%
2021/01/22	0	0.00	20	52.60	53.00	-20	2,547	-0.79%
2021/01/19	1	52.20	3	52.13	51.60	-2	2,495	-0.08%
2021/01/18	0	0.00	1	50.70	51.00	-1	2,478	-0.04%
2021/01/14	21	51.70	0	0.00	51.80	21	2,439	0.86%
2021/01/13	0	0.00	2	52.00	51.50	-2	2,419	-0.08%
2021/01/12	4	51.90	0	0.00	51.20	4	2,398	0.17%
2021/01/08	0	0.00	3	54.10	54.00	-3	2,380	-0.13%
2021/01/07	0	0.00	4	54.05	53.50	-4	2,364	-0.17%
2021/01/06	0	0.00	2	54.30	52.60	-2	2,379	-0.08%
2021/01/04	1	53.90	0	0.00	54.00	1	2,411	0.04%
2020/12/25	0	0.00	4	53.50	53.20	-4	2,503	-0.16%
2020/12/23	3	52.73	1	53.30	52.80	2	2,826	0.07%
2020/12/22	4	53.00	0	0.00	52.40	4	2,821	0.14%
2020/12/17	0	0.00	1	53.40	52.90	-1	2,906	-0.03%
2020/12/16	1	52.60	0	0.00	52.60	1	2,888	0.03%
2020/12/08	1	54.30	0	0.00	54.00	1	3,029	0.03%
2020/12/07	2	54.00	0	0.00	53.80	2	3,020	0.07%
2020/12/04	0	0.00	5	53.30	53.20	-5	3,079	-0.16%
2020/12/03	4	54.05	0	0.00	53.80	4	3,101	0.13%
2020/12/01	2	55.00	0	0.00	55.40	2	3,251	0.06%
2020/11/30	14	56.27	2	56.80	56.30	12	3,454	0.35%
2020/11/24	1	54.10	0	0.00	53.90	1	3,491	0.03%
2020/11/19	1	53.60	0	0.00	53.50	1	3,719	0.03%
2020/11/17	5	54.10	0	0.00	53.70	5	3,827	0.13%
2020/11/16	2	53.80	0	0.00	53.70	2	4,020	0.05%
2020/11/11	0	0.00	2	53.80	54.00	-2	4,475	-0.04%
2020/11/02	2	56.80	0	0.00	56.80	2	5,129	0.04%
2020/10/30	4	58.75	0	0.00	58.50	4	5,278	0.08%
2020/10/29	3	59.60	0	0.00	60.10	3	5,480	0.05%
2020/10/28	0	0.00	1	60.60	59.80	-1	5,837	-0.02%
2020/10/16	1	62.70	0	0.00	61.90	1	6,337	0.02%
2020/09/29	1	62.30	0	0.00	61.00	1	6,342	0.02%
2020/09/28	0	0.00	1	64.20	63.70	-1	6,247	-0.02%
2020/09/23	1	62.60	1	64.40	62.50	0	6,307	0.00%
2020/09/18	1	63.40	0	0.00	63.20	1	6,255	0.02%
2020/09/17	1	63.10	3	63.33	63.10	-2	6,198	-0.03%
2020/09/15	1	61.50	1	61.00	61.00	0	6,084	0.00%
2020/09/08	1	60.00	0	0.00	60.10	1	6,064	0.02%
2020/09/07	2	61.25	22	61.30	59.40	-20	6,045	-0.33%
2020/09/04	23	63.87	1	63.30	64.00	22	5,928	0.37%
2020/09/03	2	67.10	0	0.00	65.80	2	5,879	0.03%
2020/08/28	1	60.70	1	62.70	63.20	0	5,652	0.00%
2020/08/25	0	0.00	2	63.45	64.00	-2	5,611	-0.04%
2020/08/24	2	61.50	2	62.00	60.70	0	5,509	0.00%
2020/08/21	0	0.00	1	60.30	60.60	-1	5,541	-0.02%
2020/08/20	3	61.97	1	65.50	59.00	2	5,510	0.04%
2020/08/19	12	65.68	21	65.90	65.50	-9	5,434	-0.17%
2020/08/18	4	64.20	5	64.30	63.10	-1	5,226	-0.02%
2020/08/14	0	0.00	1	63.80	63.50	-1	5,108	-0.02%
2020/08/11	2	61.20	132	61.37	60.30	-130	5,213	-2.49%	大賣/鉅額交易
2020/08/10	0	0.00	20	63.45	60.10	-20	5,196	-0.38%
2020/08/07	8	61.73	7	61.77	62.90	1	5,354	0.02%
2020/08/06	17	63.15	13	63.18	62.80	4	5,333	0.07%
2020/08/05	11	60.01	17	60.56	60.10	-6	5,261	-0.11%
2020/08/04	165	58.43	9	58.48	58.90	156	5,531	2.82%	大買/鉅額交易
2020/08/03	13.1	59.25	14	59.34	60.00	-0.9	5,663	-0.02%
2020/07/31	31	55.09	30	54.98	55.30	1	5,404	0.02%
2020/07/30	4	53.70	4	52.53	52.00	0	5,289	0.00%
2020/07/24	4	53.28	4	52.83	51.80	0	5,195	0.00%
2020/07/23	1	54.20	1	53.70	54.10	0	5,195	0.00%
2020/07/22	1	54.20	1	53.40	53.60	0	5,164	0.00%
2020/07/21	1	52.10	1	51.80	52.00	0	5,124	0.00%
2020/07/15	1	52.30	1	50.80	51.00	0	5,084	0.00%
2020/07/10	1	48.65	0	0.00	48.40	1	5,048	0.02%
2020/07/08	0	0.00	1	51.00	50.90	-1	5,027	-0.02%
2020/07/07	2	54.95	0	0.00	52.80	2	5,017	0.04%
2020/07/06	0	0.00	1	54.20	56.30	-1	5,016	-0.02%
2020/06/08	1	51.30	60	50.22	50.20	-59	4,972	-1.19%
2020/06/03	0	0.00	5	52.60	52.40	-5	4,887	-0.10%
2020/06/02	0	0.00	15	53.50	53.10	-15	4,841	-0.31%
2020/06/01	2	52.60	22	52.45	52.50	-20	4,793	-0.42%
2020/05/29	0	0.00	10	52.85	53.60	-10	4,727	-0.21%
2020/05/28	0	0.00	1	55.60	53.90	-1	4,680	-0.02%
2020/05/27	3	54.37	20	54.89	53.60	-17	4,567	-0.37%
2020/05/26	12	54.33	4	53.68	54.50	8	4,522	0.18%
2020/05/25	15	53.40	6	53.20	53.50	9	4,417	0.20%
2020/05/22	0	0.00	10	52.70	51.40	-10	4,350	-0.23%
2020/05/21	21	51.33	1	51.70	52.00	20	4,312	0.46%
2020/05/20	21	51.66	0	0.00	52.40	21	4,264	0.49%
2020/05/19	0	0.00	6	51.93	53.00	-6	4,157	-0.14%
2020/05/18	4	50.90	2	51.10	51.10	2	4,019	0.05%
2020/05/15	81	49.54	2	49.88	49.50	79	3,862	2.05%
2020/05/14	1	49.85	2	50.70	49.20	-1	3,760	-0.03%
2020/05/13	2	48.75	10	49.38	49.55	-8	3,537	-0.23%
2020/05/12	0	0.00	2	48.15	49.50	-2	3,465	-0.06%
2020/05/11	16	48.64	8	47.88	48.00	8	3,351	0.24%
2020/05/08	3	45.00	4	45.34	45.80	-1	2,916	-0.03%
2020/05/07	0	0.00	1	40.50	41.65	-1	2,592	-0.04%
2020/05/04	2	38.40	0	0.00	38.60	2	2,474	0.08%
2020/04/24	1	38.30	1	38.40	37.90	0	2,474	0.00%
2020/04/23	1	37.55	0	0.00	37.55	1	2,469	0.04%
2020/04/21	2	36.80	1	36.70	36.45	1	2,483	0.04%
2020/04/20	2	37.28	4	37.49	37.50	-2	2,494	-0.08%
2020/04/17	0	0.00	1	38.05	37.70	-1	2,524	-0.04%
2020/04/15	2	37.73	0	0.00	37.50	2	2,582	0.08%
2020/04/07	2	33.50	0	0.00	34.10	2	2,841	0.07%
2020/03/27	0	0.00	1	31.25	30.45	-1	3,144	-0.03%
2020/03/24	1	28.55	1	28.95	28.45	0	3,178	0.00%
2020/03/20	1	29.30	0	0.00	29.30	1	3,268	0.03%
2020/03/19	0	0.00	1	31.30	29.30	-1	3,256	-0.03%
2020/03/18	0	0.00	3	33.30	32.55	-3	3,306	-0.09%
2020/03/17	0	0.00	2	32.20	33.00	-2	3,382	-0.06%
2020/03/16	2	33.10	1	33.10	33.10	1	3,416	0.03%
2020/03/12	2	35.70	0	0.00	35.50	2	3,665	0.05%
2020/02/13	3	41.80	0	0.00	41.80	3	4,853	0.06%
2020/02/10	1	41.75	0	0.00	41.60	1	5,332	0.02%
2020/02/06	1	43.20	0	0.00	43.10	1	6,520	0.02%
2020/01/30	0	0.00	2	43.05	43.10	-2	6,825	-0.03%
2020/01/17	1	45.60	5	46.00	45.90	-4	6,900	-0.06%
2020/01/10	5	44.55	0	0.00	44.70	5	7,025	0.07%
2020/01/07	3	42.70	0	0.00	42.60	3	6,929	0.04%
2020/01/03	4	46.24	0	0.00	45.65	4	6,836	0.06%
2020/01/02	10	46.68	9	46.95	46.75	1	6,798	0.01%
2019/12/31	1	46.95	3	47.05	47.35	-2	6,846	-0.03%
2019/12/30	4	48.25	4	46.48	48.20	0	6,774	0.00%
2019/12/27	2	44.40	5	44.70	45.25	-3	6,496	-0.05%
2019/12/26	0	0.00	5	44.15	44.10	-5	6,427	-0.08%
2019/12/25	0	0.00	2	44.20	43.70	-2	6,480	-0.03%
2019/12/24	0	0.00	1	44.10	44.00	-1	6,531	-0.02%
2019/12/18	0	0.00	12	44.25	44.35	-12	6,542	-0.18%
2019/12/17	1	45.30	0	0.00	44.70	1	6,609	0.02%
2019/12/11	3	44.00	0	0.00	43.95	3	6,394	0.05%
2019/12/10	3	44.35	0	0.00	44.20	3	6,374	0.05%
2019/12/09	2	44.40	2	44.15	45.55	0	6,283	0.00%
2019/12/05	0	0.00	10	43.00	43.25	-10	5,947	-0.17%
2019/12/03	0	0.00	1	43.20	43.50	-1	5,931	-0.02%
2019/11/29	1	44.25	3	43.43	42.65	-2	5,860	-0.03%
2019/11/26	10	43.60	0	0.00	43.95	10	5,982	0.17%
2019/11/22	0	0.00	5	43.50	43.05	-5	5,904	-0.08%
2019/11/21	0	0.00	3	42.55	42.75	-3	5,881	-0.05%
2019/11/15	0	0.00	1	42.55	42.50	-1	6,449	-0.02%
2019/11/12	2	41.28	1	41.30	41.50	1	6,679	0.01%
2019/11/11	3	41.85	1	41.20	40.80	2	6,863	0.03%
2019/11/08	1	42.85	2	43.45	44.10	-1	6,978	-0.01%
2019/11/07	1	43.00	0	0.00	42.90	1	7,406	0.01%
2019/11/06	3	44.23	4	43.81	43.30	-1	7,756	-0.01%
2019/11/05	34	42.23	15	43.68	44.05	19	7,513	0.25%
2019/11/04	0	0.00	2	39.65	41.05	-2	6,716	-0.03%
2019/10/29	1	38.60	0	0.00	38.10	1	6,552	0.02%
2019/10/24	0	0.00	8	39.25	39.35	-8	6,450	-0.12%
2019/10/18	3	38.55	0	0.00	38.40	3	6,464	0.05%
2019/10/17	1	38.05	0	0.00	37.95	1	6,408	0.02%
2019/10/07	2	38.15	4	38.15	38.65	-2	6,324	-0.03%
2019/10/02	2	37.35	4	37.50	37.40	-2	6,086	-0.03%
2019/10/01	1	38.05	0	0.00	37.50	1	6,093	0.02%
2019/09/27	3	37.60	6	37.95	37.70	-3	6,045	-0.05%
2019/09/25	0	0.00	10	39.78	39.75	-10	5,960	-0.17%
2019/09/23	2	39.90	0	0.00	39.70	2	5,875	0.03%
2019/09/17	0	0.00	3	38.98	38.75	-3	5,646	-0.05%
2019/09/16	0	0.00	5	39.41	39.05	-5	5,621	-0.09%
2019/09/12	0	0.00	7	38.14	38.60	-7	5,580	-0.13%
2019/09/11	10	37.69	2	37.70	37.60	8	5,545	0.14%
2019/09/10	4	39.05	3	39.05	38.30	1	5,472	0.02%
2019/09/09	0	0.00	7	39.26	38.75	-7	5,429	-0.13%
2019/09/06	0	0.00	6	38.68	38.65	-6	5,360	-0.11%
2019/09/05	0	0.00	1	38.65	38.70	-1	5,331	-0.02%
2019/09/04	0	0.00	5	38.22	38.65	-5	5,283	-0.09%
2019/09/03	1	38.45	0	0.00	38.05	1	5,259	0.02%
2019/08/30	29	39.02	0	0.00	38.00	29	5,193	0.56%
2019/08/29	0	0.00	2	37.80	38.45	-2	5,041	-0.04%
2019/08/28	62	38.28	62	38.24	38.50	0	4,961	0.00%
2019/08/27	2	38.28	30	38.05	37.65	-28	4,855	-0.58%
2019/08/26	0	0.00	1	37.80	37.65	-1	4,812	-0.02%
2019/08/23	1	40.05	0	0.00	39.50	1	4,725	0.02%
2019/08/22	2	41.30	1	40.35	40.35	1	4,597	0.02%
2019/08/21	35	41.15	6	40.60	41.50	29	4,352	0.67%
2019/08/20	2	39.50	0	0.00	38.70	2	4,111	0.05%
2019/08/16	1	38.75	1	38.40	38.80	0	3,812	0.00%
2019/08/15	1	39.95	1	39.30	39.30	0	3,673	0.00%
2019/08/14	3	41.67	3	40.78	41.10	0	3,505	0.00%
2019/08/13	4	42.44	7	42.36	41.75	-3	3,241	-0.09%
2019/08/12	14	41.91	9	41.73	42.70	5	2,930	0.17%
2019/08/08	21	37.54	4	38.69	39.30	17	2,351	0.72%
2019/08/07	1	35.30	3	35.55	35.75	-2	1,848	-0.11%
2019/08/01	4	35.38	64	34.47	34.90	-60	1,663	-3.61%
2019/07/31	85	34.49	23	34.97	35.25	62	1,583	3.92%
2019/07/30	0	0.00	3	34.00	33.70	-3	1,539	-0.19%
2019/07/29	3	33.90	0	0.00	33.70	3	1,525	0.20%
2019/07/25	0	0.00	53	35.05	35.30	-53	1,480	-3.58%
2019/07/24	53	35.40	2	35.10	35.05	51	1,462	3.49%
2019/07/23	4	33.80	2	34.00	34.25	2	1,394	0.14%
2019/07/17	4	32.33	4	32.60	32.70	0	1,280	0.00%
2019/07/09	0	0.00	2	31.45	31.50	-2	1,809	-0.11%
2019/07/01	2	33.60	2	33.85	33.90	0	1,803	0.00%
2019/06/21	2	33.45	4	33.43	33.40	-2	1,954	-0.10%
2019/06/20	2	32.80	0	0.00	32.70	2	1,925	0.10%
2019/06/14	2	32.10	2	31.95	31.90	0	1,969	0.00%
2019/06/05	0	0.00	2	31.60	31.45	-2	2,101	-0.10%
2019/05/31	2	31.30	0	0.00	31.45	2	2,220	0.09%
2019/05/22	2	31.00	2	30.45	30.45	0	2,272	0.00%
2019/04/29	2	37.20	0	0.00	36.20	2	2,297	0.09%
2019/04/26	0	0.00	2	37.05	37.10	-2	2,277	-0.09%
2019/04/25	0	0.00	2	37.65	37.40	-2	2,281	-0.09%
2019/04/24	1	37.80	0	0.00	37.85	1	2,285	0.04%
2019/04/23	4	37.75	5	38.10	38.15	-1	2,274	-0.04%
2019/04/19	5	38.25	6	38.72	38.20	-1	2,243	-0.04%
2019/04/18	0	0.00	4	37.98	37.55	-4	2,146	-0.19%
2019/04/17	14	39.18	6	39.23	38.50	8	2,105	0.38%
2019/04/15	0	0.00	5	38.67	39.15	-5	1,931	-0.26%
2019/04/11	4	36.08	0	0.00	35.85	4	1,734	0.23%
2019/04/08	2	36.25	0	0.00	36.15	2	1,707	0.12%
2019/03/26	2	36.80	0	0.00	36.65	2	1,758	0.11%
2019/03/15	2	37.20	1	37.45	37.15	1	1,884	0.05%
2019/03/14	1	37.85	0	0.00	37.80	1	1,898	0.05%
2019/02/20	0	0.00	1	40.00	39.70	-1	2,283	-0.04%
2019/02/19	3	40.20	3	40.00	39.85	0	2,275	0.00%
2019/02/13	0	0.00	2	40.30	39.50	-2	2,184	-0.09%
2019/02/12	6	39.85	6	39.80	40.05	0	2,166	0.00%
2019/02/11	2	39.45	0	0.00	39.25	2	2,133	0.09%
2019/01/30	0	0.00	2	37.75	37.55	-2	2,079	-0.10%
2019/01/28	1	38.25	0	0.00	38.10	1	2,070	0.05%
2019/01/23	0	0.00	10	38.00	38.00	-10	2,053	-0.49%
2019/01/16	0	0.00	5	37.55	37.75	-5	2,062	-0.24%
2019/01/15	0	0.00	5	37.00	36.90	-5	2,048	-0.24%
2019/01/14	5	36.65	0	0.00	36.65	5	2,042	0.24%
2019/01/11	5	37.60	0	0.00	37.40	5	2,037	0.25%
2019/01/08	5	37.30	5	37.15	37.05	0	2,001	0.00%
2018/12/25	5	38.54	5	38.92	38.15	0	2,068	0.00%
2018/12/18	0	0.00	1	39.15	39.15	-1	2,005	-0.05%
2018/12/17	15	40.78	26	40.89	40.50	-11	1,999	-0.55%
2018/12/14	12	40.20	0	0.00	40.80	12	1,974	0.61%
2018/12/13	1	39.50	8	39.88	39.50	-7	1,936	-0.36%
2018/12/12	0	0.00	2	40.08	39.95	-2	1,940	-0.10%
2018/12/07	6	39.43	33	40.12	41.00	-27	1,952	-1.38%
2018/12/06	6	40.53	25	40.27	39.20	-19	1,912	-0.99%
2018/12/05	66	41.42	30	41.45	41.40	36	1,870	1.92%
2018/12/04	38	40.48	72	41.02	41.40	-34	1,835	-1.85%
2018/12/03	65	40.70	10	40.95	40.95	55	1,856	2.96%
2018/11/29	2	39.08	3	39.23	39.20	-1	1,870	-0.05%
2018/11/28	1	38.10	0	0.00	38.00	1	1,890	0.05%
2018/11/27	70	37.30	71	37.71	37.80	-1	1,944	-0.05%
2018/11/23	1	35.20	1	35.50	35.00	0	2,208	0.00%
2018/10/17	0	0.00	1	36.65	36.55	-1	2,761	-0.04%
2018/09/20	1	43.10	25	44.29	41.90	-24	3,210	-0.75%
2018/09/18	0	0.00	45	44.03	44.00	-45	3,234	-1.39%
2018/09/14	35	44.25	0	0.00	44.40	35	3,207	1.09%
2018/09/13	0	0.00	1	45.35	45.35	-1	3,145	-0.03%
2018/09/07	6	47.26	50	47.14	45.25	-44	3,224	-1.36%
2018/09/06	2	48.18	42	48.18	49.15	-40	3,176	-1.26%
2018/09/05	0	0.00	2	48.85	48.20	-2	3,136	-0.06%
2018/09/04	2	49.00	0	0.00	49.00	2	3,106	0.06%
2018/09/03	124	50.35	1	51.00	48.80	123	3,051	4.03%	大買/鉅額交易
2018/08/31	1	49.55	0	0.00	50.30	1	2,962	0.03%
2018/08/30	16	47.98	17	47.60	47.60	-1	2,741	-0.04%
2018/08/29	22	46.65	23	45.96	47.20	-1	2,671	-0.04%
2018/08/28	0	0.00	1	45.00	44.60	-1	2,691	-0.04%
2018/08/23	0	0.00	3	44.80	44.80	-3	2,673	-0.11%
2018/08/22	3	44.92	0	0.00	44.50	3	2,667	0.11%
2018/08/21	2	43.60	2	43.38	44.00	0	2,578	0.00%
2018/08/08	7	44.56	7	43.39	43.15	0	2,619	0.00%
2018/08/03	1	42.40	1	42.80	42.45	0	2,699	0.00%
2018/07/23	0	0.00	1	42.85	43.00	-1	2,683	-0.04%
2018/07/19	8.1	45.10	2	45.48	44.80	6.1	2,662	0.23%
2018/07/18	1	46.10	0	0.00	46.45	1	2,624	0.04%
2018/07/13	0	0.00	1	43.55	43.60	-1	2,649	-0.04%
2018/07/12	0	0.00	1	44.30	43.55	-1	2,677	-0.04%
2018/07/10	0	0.00	1	42.15	42.90	-1	2,662	-0.04%
2018/07/06	1	40.75	0	0.00	41.90	1	2,632	0.04%
2018/07/05	1	41.45	0	0.00	42.00	1	2,621	0.04%
2018/07/02	3	44.32	2	44.55	44.55	1	2,564	0.04%
2018/06/29	3	43.98	2	44.40	43.20	1	2,553	0.04%
2018/06/28	2	41.25	3	42.32	44.15	-1	2,405	-0.04%
2018/06/26	1	40.00	0	0.00	39.90	1	2,341	0.04%
2018/06/11	1	45.55	0	0.00	44.80	1	2,200	0.05%
2018/06/08	0	0.00	1	47.35	46.00	-1	2,233	-0.04%
2018/06/07	1	46.05	0	0.00	46.15	1	2,252	0.04%
2018/06/06	1	46.85	2	46.73	46.90	-1	2,247	-0.04%
2018/06/05	12	47.45	11	47.36	47.35	1	2,178	0.05%
2018/06/04	1	43.25	0	0.00	43.75	1	2,015	0.05%
2018/04/30	0	0.00	3	36.40	36.40	-3	2,711	-0.11%
2018/04/26	0	0.00	3	36.55	35.80	-3	2,752	-0.11%
2018/04/25	3	37.10	0	0.00	36.80	3	2,770	0.11%
2018/04/24	2	36.80	0	0.00	36.35	2	2,757	0.07%
2018/04/20	3	40.45	3	38.60	38.45	0	2,746	0.00%
2018/04/19	1	40.55	0	0.00	39.25	1	2,672	0.04%
2018/04/18	4	40.49	6	40.68	40.15	-2	2,627	-0.08%
2018/04/09	0	0.00	1	44.25	44.20	-1	2,676	-0.04%
2018/04/03	2	44.78	2	44.73	44.70	0	2,697	0.00%
2018/04/02	1	44.85	0	0.00	45.35	1	2,710	0.04%
2018/03/27	0	0.00	1	46.65	46.05	-1	2,662	-0.04%
2018/03/26	1	45.75	0	0.00	45.40	1	2,659	0.04%
2018/03/23	2	46.08	4	45.53	45.50	-2	2,650	-0.08%
2018/03/22	1	48.65	1	49.20	47.85	0	2,630	0.00%
2018/03/21	1	48.40	1	48.60	48.70	0	2,644	0.00%
2018/03/20	1	48.85	1	48.25	48.10	0	2,674	0.00%
2018/03/19	0	0.00	1	49.45	49.25	-1	2,712	-0.04%
2018/03/16	2	48.80	5	48.90	48.75	-3	2,730	-0.11%
2018/03/14	5	48.10	0	0.00	47.80	5	2,775	0.18%
2018/03/13	0	0.00	3	49.10	48.90	-3	2,767	-0.11%
2018/03/05	10	53.90	10	54.05	52.80	0	2,915	0.00%
2018/02/21	1	52.00	0	0.00	52.20	1	2,957	0.03%
2018/02/07	0	0.00	6	51.20	51.00	-6	2,883	-0.21%
2018/02/06	11	50.05	5	49.45	49.65	6	2,897	0.21%
2018/02/05	1	52.70	2	53.20	52.70	-1	2,870	-0.03%
2018/02/02	5	57.10	5	58.00	56.00	0	2,889	0.00%
2018/02/01	1	59.00	1	57.50	57.50	0	2,945	0.00%
2018/01/31	0	0.00	2	57.90	59.50	-2	2,934	-0.07%
2018/01/29	1	58.00	2	58.95	58.50	-1	2,999	-0.03%
2018/01/25	11	59.33	1	60.40	58.90	10	2,847	0.35%
2018/01/24	1	55.90	0	0.00	55.90	1	2,779	0.04%
2018/01/23	1	54.10	0	0.00	53.10	1	2,776	0.04%
2018/01/22	1	53.00	0	0.00	54.00	1	2,811	0.04%
2018/01/19	1	51.40	0	0.00	53.10	1	2,819	0.04%
2018/01/15	0	0.00	2	49.80	50.70	-2	2,958	-0.07%
2018/01/04	1	51.70	1	52.20	54.00	0	3,698	0.00%