正崴 (2392)-群益金鼎-建成券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
44.40
漲跌
▼1.85
漲幅
-4.00%
成交量
3,567張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/04/19	1	44.15	0	0.00	44.40	1	2,430	0.04%
2024/04/18	0	0.00	0.2	46.60	46.25	-0.2	2,388	-0.01%
2024/04/16	2	44.35	0	0.00	43.50	2	2,351	0.09%
2024/04/11	0	0.00	6	46.05	45.85	-6	2,300	-0.26%
2024/04/10	8	46.62	2	46.55	46.65	6	2,389	0.25%
2024/04/08	1	45.80	0	0.00	45.90	1	2,389	0.04%
2024/04/03	1	46.50	1	46.65	46.35	0	2,378	0.00%
2024/04/02	0	0.00	1	46.95	47.00	-1	2,371	-0.04%
2024/04/01	1	47.10	4	47.39	47.10	-3	2,388	-0.13%
2024/03/29	7.2	47.43	9	46.85	46.40	-1.8	2,313	-0.08%
2024/03/28	3	46.52	3	46.20	46.00	0	2,161	0.00%
2024/03/27	10	46.82	2	47.03	47.10	8	2,122	0.38%
2024/03/26	0	0.00	1	45.10	44.85	-1	2,030	-0.05%
2024/03/25	1	45.35	0	0.00	45.15	1	2,077	0.05%
2024/03/21	0	0.00	2	44.85	44.90	-2	2,252	-0.09%
2024/03/20	3	44.75	3	44.50	44.40	0	2,327	0.00%
2024/03/19	3	44.23	2	44.35	44.05	1	2,418	0.04%
2024/03/18	5	43.97	4	44.16	44.00	1	2,711	0.04%
2024/03/14	0	0.00	1	44.85	44.40	-1	3,448	-0.03%
2024/03/13	5	45.26	5	45.44	45.15	0	3,437	0.00%
2024/03/12	1	45.30	6	45.64	45.20	-5	3,402	-0.15%
2024/03/08	4	44.48	1	44.60	43.95	3	3,332	0.09%
2024/03/07	1	45.40	0	0.00	45.45	1	3,320	0.03%
2024/03/06	1	46.10	3	46.23	46.05	-2	3,334	-0.06%
2024/03/05	1	46.30	0	0.00	46.50	1	3,341	0.03%
2024/03/04	5	45.99	2	46.05	45.85	3	3,355	0.09%
2024/03/01	0	0.00	2	45.30	46.05	-2	3,335	-0.06%
2024/02/29	0	0.00	1	45.15	45.45	-1	3,380	-0.03%
2024/02/23	2	43.98	0	0.00	43.90	2	3,346	0.06%
2024/02/20	1	44.00	1	43.50	43.50	0	3,318	0.00%
2024/02/15	2	42.58	0	0.00	42.85	2	3,317	0.06%
2024/02/02	1	43.85	0	0.00	43.70	1	3,322	0.03%
2024/01/19	3	44.12	1	43.40	43.90	2	3,314	0.06%
2024/01/16	0	0.00	3	44.60	44.65	-3	3,273	-0.09%
2024/01/15	3	45.35	1	45.20	45.20	2	3,254	0.06%
2024/01/11	1	44.50	0	0.00	44.75	1	3,265	0.03%
2024/01/09	1	45.20	2	46.10	45.30	-1	3,286	-0.03%
2024/01/08	2	46.00	1	45.95	45.80	1	3,284	0.03%
2024/01/04	5	46.75	3	46.88	46.10	2	3,261	0.06%
2024/01/03	1	48.75	1	48.85	48.80	0	3,179	0.00%
2023/12/29	1	48.25	0	0.00	48.30	1	3,162	0.03%
2023/12/27	1	49.15	1	48.70	48.65	0	3,156	0.00%
2023/12/25	0	0.00	12	48.21	48.10	-12	3,137	-0.38%
2023/12/22	3	48.38	2	48.58	48.20	1	3,145	0.03%
2023/12/21	4	49.00	1	49.45	48.80	3	3,163	0.09%
2023/12/20	0	0.00	2	49.38	49.90	-2	3,185	-0.06%
2023/12/19	1	48.45	0	0.00	48.50	1	3,128	0.03%
2023/12/18	6	50.16	4	50.03	49.20	2	3,071	0.07%
2023/12/15	6	50.10	10	50.10	50.20	-4	2,983	-0.13%
2023/12/14	4	50.18	10	49.98	50.00	-6	3,012	-0.20%
2023/12/13	15	49.40	6	49.53	49.60	9	2,903	0.31%
2023/12/12	5	49.62	5	49.95	51.60	0	2,612	0.00%
2023/12/11	3	46.12	2.1	46.31	47.10	0.9	2,064	0.04%
2023/12/08	0	0.00	1	44.45	44.45	-1	1,938	-0.05%
2023/12/07	0	0.00	2	45.20	44.80	-2	1,949	-0.10%
2023/12/06	1	44.85	1	44.70	45.00	0	1,967	0.00%
2023/12/05	0	0.00	1	44.65	44.75	-1	1,986	-0.05%
2023/12/04	1	44.35	0	0.00	44.45	1	1,983	0.05%
2023/12/01	1	44.55	2	44.83	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	2	44.40	44.10	-2	2,001	-0.10%
2023/11/29	1	44.05	0	0.00	44.30	1	2,037	0.05%
2023/11/27	0	0.00	2	43.53	43.35	-2	2,148	-0.09%
2023/11/24	4	42.61	1	42.45	42.65	3	2,203	0.14%
2023/11/21	0	0.00	1	41.35	41.25	-1	2,228	-0.04%
2023/11/20	0.1	41.26	1	41.30	41.35	-0.9	2,237	-0.04%
2023/11/15	2	40.80	1	41.10	41.00	1	2,289	0.04%
2023/11/14	1	40.25	0	0.00	40.25	1	2,298	0.04%
2023/11/13	0	0.00	1	40.60	40.60	-1	2,331	-0.04%
2023/11/07	1	39.00	0	0.00	39.00	1	2,475	0.04%
2023/10/18	1	39.95	0	0.00	39.80	1	2,917	0.03%
2023/09/27	0	0.00	1	40.30	40.35	-1	3,132	-0.03%
2023/09/26	2	41.08	0	0.00	40.95	2	3,146	0.06%
2023/09/25	2	42.38	1	43.25	41.90	1	3,118	0.03%
2023/09/20	1	42.05	2	42.30	41.85	-1	3,045	-0.03%
2023/09/19	3	43.82	3	43.72	42.75	0	3,033	0.00%
2023/09/18	1	43.00	5	43.19	43.10	-4	2,978	-0.13%
2023/09/14	1	43.95	1	44.70	43.50	0	2,939	0.00%
2023/09/13	4	44.75	1	44.25	44.40	3	2,898	0.10%
2023/09/11	1	43.85	1	43.55	43.80	0	2,894	0.00%
2023/09/08	2	44.95	0	0.00	44.85	2	2,844	0.07%
2023/09/06	0	0.00	0.1	45.65	45.80	-0.1	2,882	0.00%
2023/09/05	1	46.00	0	0.00	45.90	1	2,854	0.04%
2023/09/04	0	0.00	3	46.70	46.65	-3	2,804	-0.11%
2023/09/01	0	0.00	6	45.78	45.85	-6	2,740	-0.22%
2023/08/31	1	45.80	8.2	46.52	46.65	-7.2	2,656	-0.27%
2023/08/30	5	45.55	0	0.00	45.80	5	2,554	0.20%
2023/08/29	2	44.50	2	44.10	44.10	0	2,428	0.00%
2023/08/28	0	0.00	2	43.83	43.80	-2	2,421	-0.08%
2023/08/22	3	42.30	0	0.00	42.60	3	2,386	0.13%
2023/08/18	2	43.03	0	0.00	42.95	2	2,361	0.08%
2023/08/16	1	42.45	4	42.30	42.35	-3	2,277	-0.13%
2023/08/15	0	0.00	5	41.72	42.20	-5	2,221	-0.23%
2023/08/14	1	40.05	0	0.00	39.95	1	2,106	0.05%
2023/08/10	0	0.00	2	38.80	38.75	-2	2,084	-0.10%
2023/08/09	3	39.48	1	39.55	39.45	2	2,113	0.09%
2023/08/02	0	0.00	1	38.30	38.25	-1	2,074	-0.05%
2023/08/01	2	38.75	0	0.00	38.70	2	2,050	0.10%
2023/07/28	5	39.40	0	0.00	39.70	5	2,008	0.25%
2023/07/27	1	40.00	0	0.00	40.00	1	1,985	0.05%
2023/07/25	0	0.00	1	43.30	43.30	-1	1,855	-0.05%
2023/07/24	1	43.05	0	0.00	43.05	1	1,768	0.06%
2023/07/20	1	42.50	0	0.00	42.20	1	1,692	0.06%
2023/07/18	0	0.00	1	43.70	43.25	-1	1,633	-0.06%
2023/07/17	1	43.00	0	0.00	43.95	1	1,619	0.06%
2023/07/13	0	0.00	2	43.35	42.95	-2	1,683	-0.12%
2023/07/07	0	0.00	10	43.25	43.25	-10	1,869	-0.53%
2023/07/06	0	0.00	1	44.00	43.70	-1	1,839	-0.05%
2023/07/05	0	0.00	1	43.80	43.50	-1	1,757	-0.06%
2023/07/04	0.1	43.15	3	43.10	43.25	-3	1,720	-0.17%
2023/07/03	0	0.00	1	42.75	42.75	-1	1,688	-0.06%
2023/06/27	2	42.33	0	0.00	42.25	2	1,705	0.12%
2023/06/13	1	41.75	1	41.95	42.05	0	1,890	0.00%
2023/06/12	11	42.26	2	42.08	41.90	9	1,870	0.48%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/08	1	40.95	0.4	41.00	40.80	0.6	1,797	0.03%
2023/06/07	0	0.00	0.6	41.65	41.60	-0.6	1,797	-0.03%
2023/06/06	0	0.00	0.2	41.95	41.85	-0.2	1,808	-0.01%
2023/06/02	0.2	41.70	0	0.00	41.75	0.2	1,802	0.01%
2023/06/01	1	41.60	0	0.00	41.65	1	1,802	0.06%
2023/05/31	0	0.00	1	41.85	41.65	-1	1,784	-0.06%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/18	1	39.90	0	0.00	40.10	1	1,762	0.06%
2023/05/08	0	0.00	1	41.85	42.00	-1	1,870	-0.05%
2023/05/05	1	42.00	0	0.00	41.40	1	1,910	0.05%
2023/05/02	1	42.35	0	0.00	42.45	1	1,981	0.05%
2023/04/25	0	0.00	1	40.55	40.60	-1	1,982	-0.05%
2023/04/21	1	41.75	1	42.25	41.45	0	1,950	0.00%
2023/04/20	0	0.00	1	42.65	42.35	-1	1,929	-0.05%
2023/04/18	1	43.25	2	43.33	42.95	-1	1,859	-0.05%
2023/04/17	2	43.33	0	0.00	43.35	2	1,795	0.11%
2023/04/14	0	0.00	3	43.08	43.25	-3	1,775	-0.17%
2023/04/13	3	43.17	0	0.00	43.05	3	1,728	0.17%
2023/04/12	1	42.95	2	43.00	43.15	-1	1,639	-0.06%
2023/04/11	0	0.00	1	41.80	41.75	-1	1,520	-0.07%
2023/03/28	0	0.00	1	41.40	41.40	-1	1,476	-0.07%
2023/03/27	2	42.33	0	0.00	41.70	2	1,461	0.14%
2023/03/24	3	42.32	1	43.30	42.85	2	1,396	0.14%
2023/03/23	0	0.00	2	40.00	40.05	-2	1,192	-0.17%
2023/03/22	2	39.48	0	0.00	39.40	2	1,175	0.17%
2023/03/21	0	0.00	2	39.70	39.40	-2	1,182	-0.17%
2023/03/17	2	39.63	1	38.70	39.10	1	1,183	0.08%
2023/03/16	1	38.05	1	38.20	38.30	0	1,158	0.00%
2023/03/13	1	38.90	10	39.02	39.30	-9	1,263	-0.71%
2023/03/10	0	0.00	6	39.89	39.30	-6	1,346	-0.45%
2023/03/09	0	0.00	17	40.45	40.30	-17	1,400	-1.21%
2023/03/08	10	40.28	4	40.10	40.50	6	1,474	0.41%
2023/03/07	0	0.00	1	40.20	40.25	-1	1,633	-0.06%
2023/03/06	8	39.95	1	40.05	40.00	7	1,727	0.41%
2023/03/03	0	0.00	5	39.30	39.30	-5	1,789	-0.28%
2023/03/02	0	0.00	1	39.40	39.40	-1	1,795	-0.06%
2023/03/01	1	38.75	0	0.00	39.00	1	1,778	0.06%
2023/02/23	0	0.00	13	39.95	39.90	-13	1,738	-0.75%
2023/02/22	0	0.00	2	40.05	40.00	-2	1,728	-0.12%
2023/02/21	5	40.45	0	0.00	40.40	5	1,727	0.29%
2023/02/14	5	40.10	0	0.00	40.15	5	1,819	0.27%
2023/02/13	5	39.88	0	0.00	39.60	5	1,831	0.27%
2023/02/09	5	40.95	1	40.60	40.75	4	1,811	0.22%
2023/02/08	0	0.00	1	40.50	40.35	-1	1,776	-0.06%
2023/02/06	15	40.02	3	40.10	40.10	12	1,736	0.69%
2023/02/03	0	0.00	2	39.70	39.80	-2	1,685	-0.12%
2023/02/02	0	0.00	1	39.60	39.55	-1	1,646	-0.06%
2023/01/13	0	0.00	0.4	36.85	36.85	-0.4	1,559	-0.03%
2022/12/29	2	36.45	0	0.00	36.95	2	2,132	0.09%
2022/12/16	0	0.00	1	38.40	38.40	-1	2,114	-0.05%
2022/12/08	1	39.00	0	0.00	39.00	1	2,060	0.05%
2022/12/07	0	0.00	1	39.05	38.85	-1	2,051	-0.05%
2022/12/06	5	39.35	0	0.00	39.40	5	2,018	0.25%
2022/11/30	1	39.40	0	0.00	39.40	1	1,783	0.06%
2022/11/29	0	0.00	2	39.55	38.80	-2	1,697	-0.12%
2022/11/28	0	0.00	1	38.05	38.20	-1	1,540	-0.06%
2022/11/16	0	0.00	1	35.20	35.30	-1	1,460	-0.07%
2022/11/14	1	35.75	0	0.00	35.75	1	1,600	0.06%
2022/11/08	10	35.45	10	34.85	34.90	0	1,631	0.00%
2022/10/26	0	0.00	2	33.50	33.40	-2	1,587	-0.13%
2022/10/14	2	36.70	0	0.00	36.60	2	1,417	0.14%
2022/10/13	1	36.00	0	0.00	34.80	1	1,383	0.07%
2022/10/12	3	37.00	3	37.05	37.20	0	1,324	0.00%
2022/10/11	3	37.20	7	36.50	36.35	-4	1,265	-0.32%
2022/08/25	0	0.00	12	37.50	37.50	-12	871	-1.38%
2022/08/22	10	38.30	10	37.80	37.35	0	816	0.00%
2022/08/19	0	0.00	1	38.25	38.25	-1	759	-0.13%
2022/08/18	4	36.88	3	37.00	36.95	1	642	0.16%
2022/07/27	0	0.00	0.1	32.02	32.10	-0.1	489	-0.02%
2022/07/25	0.1	32.20	0	0.00	32.25	0.1	489	0.02%
2022/07/01	0	0.00	1	32.45	32.05	-1	557	-0.18%
2022/06/24	1	34.20	0	0.00	34.60	1	583	0.17%
2022/06/22	6	34.03	0	0.00	33.95	6	590	1.02%
2022/06/21	1	33.50	0	0.00	33.25	1	584	0.17%
2022/06/17	0	0.00	1	33.50	33.20	-1	578	-0.17%
2022/05/25	1	33.50	0	0.00	33.65	1	629	0.16%
2022/05/12	1	33.00	0	0.00	32.70	1	687	0.15%
2022/04/15	0.1	35.05	8	35.13	34.90	-7.9	903	-0.87%
2022/04/12	11	35.43	20	35.35	35.25	-9	1,436	-0.63%
2022/03/30	0	0.00	10	37.65	37.70	-10	1,638	-0.61%
2022/03/15	1	37.60	0	0.00	37.70	1	1,594	0.06%
2022/02/25	0	0.00	1	38.10	38.20	-1	1,619	-0.06%
2022/02/23	5	38.80	0	0.00	38.75	5	1,654	0.30%
2022/02/17	4	39.05	0	0.00	38.90	4	1,694	0.24%
2022/02/08	1	38.80	0	0.00	38.85	1	1,700	0.06%
2022/02/07	5	38.00	0	0.00	38.10	5	1,707	0.29%
2022/01/19	6	38.50	2	38.45	38.55	4	1,736	0.23%
2022/01/13	5	39.15	0	0.00	39.30	5	1,718	0.29%
2022/01/12	1	39.50	0	0.00	39.60	1	1,708	0.06%
2022/01/10	1	40.10	2	40.10	40.15	-1	1,653	-0.06%
2022/01/07	2	42.13	1	41.50	40.70	1	1,623	0.06%
2022/01/06	4	42.25	1	42.30	41.80	3	1,541	0.19%
2022/01/05	6	42.18	4	42.34	42.80	2	1,360	0.15%
2022/01/04	2	40.75	0	0.00	40.80	2	1,101	0.18%
2022/01/03	1	39.80	0	0.00	41.35	1	1,033	0.10%
2021/12/30	0	0.00	1	39.50	39.55	-1	963	-0.10%
2021/12/28	10	39.30	0	0.00	39.40	10	1,040	0.96%
2021/12/10	0	0.00	1	38.85	38.85	-1	1,088	-0.09%
2021/12/02	1	38.00	0	0.00	38.00	1	1,078	0.09%
2021/12/01	1	38.35	0	0.00	38.40	1	1,073	0.09%
2021/11/11	1	38.80	0	0.00	38.90	1	1,004	0.10%
2021/10/22	1	37.50	0	0.00	37.60	1	1,058	0.09%
2021/10/13	1	37.05	0	0.00	37.10	1	1,332	0.08%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/02	5	38.59	0	0.00	38.35	5	1,994	0.25%
2021/08/23	1	38.20	0	0.00	38.40	1	2,053	0.05%
2021/08/11	0	0.00	1	39.90	39.90	-1	2,097	-0.05%
2021/08/10	0	0.00	20	40.34	40.05	-20	2,122	-0.94%
2021/08/02	1	40.60	0	0.00	40.45	1	2,335	0.04%
2021/07/29	0	0.00	3	40.93	40.85	-3	2,357	-0.13%
2021/07/28	0	0.00	3	40.25	41.00	-3	2,374	-0.13%
2021/07/20	1	40.95	0	0.00	41.35	1	2,457	0.04%
2021/07/16	1	45.35	0	0.00	45.30	1	2,335	0.04%
2021/07/14	6	46.50	1	47.60	46.15	5	2,248	0.22%
2021/07/13	10	43.45	0	0.00	44.00	10	1,848	0.54%
2021/07/12	0	0.00	5	43.09	43.20	-5	1,833	-0.27%
2021/07/06	0	0.00	1	43.40	43.40	-1	1,954	-0.05%
2021/07/05	0	0.00	2	43.15	43.35	-2	2,016	-0.10%
2021/06/28	2	42.30	1	42.30	42.30	1	2,172	0.05%
2021/06/24	0	0.00	1	41.60	41.55	-1	2,257	-0.04%
2021/06/22	0	0.00	0.2	40.25	40.20	-0.2	2,337	-0.01%
2021/06/21	21	40.10	0	0.00	40.10	21	2,365	0.89%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/07	5	40.45	0	0.00	40.35	5	2,901	0.17%
2021/06/04	1	40.50	0	0.00	40.40	1	2,906	0.03%
2021/05/17	1	37.00	0	0.00	36.90	1	3,251	0.03%
2021/05/11	0	0.00	10	42.20	41.50	-10	3,132	-0.32%
2021/05/10	0	0.00	1	43.15	43.10	-1	3,114	-0.03%
2021/04/29	0	0.00	1	46.30	46.35	-1	3,338	-0.03%
2021/04/26	0	0.00	1	46.45	46.25	-1	3,494	-0.03%
2021/04/22	1	47.20	3	47.35	46.35	-2	3,742	-0.05%
2021/04/20	3	47.27	1	47.30	47.30	2	3,910	0.05%
2021/04/14	0	0.00	10	46.58	46.40	-10	4,309	-0.23%
2021/04/08	0	0.00	1.1	48.17	48.35	-1.1	5,046	-0.02%
2021/04/06	1.1	48.10	1	48.25	48.00	0.1	5,075	0.00%
2021/03/31	1	48.10	0	0.00	48.05	1	5,381	0.02%
2021/03/30	0	0.00	1	47.95	48.40	-1	5,393	-0.02%
2021/03/29	1	47.95	1	47.90	48.05	0	5,491	0.00%
2021/03/25	10	48.75	0	0.00	48.40	10	5,565	0.18%
2021/03/24	2	48.40	0	0.00	48.50	2	5,578	0.04%
2021/03/23	3	48.93	9	49.44	48.90	-6	5,660	-0.11%
2021/03/22	7	48.86	21	48.80	48.85	-14	5,619	-0.25%
2021/03/19	2	48.00	1	48.30	48.30	1	5,702	0.02%
2021/03/18	2	47.95	0.2	48.00	48.05	1.8	6,029	0.03%
2021/03/17	11	47.57	1	48.35	47.85	10	6,604	0.15%
2021/03/04	11	47.11	0	0.00	46.80	11	7,064	0.16%
2021/03/02	2	47.00	0	0.00	46.30	2	7,058	0.03%
2021/02/25	1	47.15	0	0.00	47.15	1	7,192	0.01%
2021/02/23	10	48.10	10	47.50	47.50	0	7,210	0.00%
2021/02/01	2	44.40	0	0.00	44.50	2	7,110	0.03%
2021/01/29	0	0.00	5	45.35	44.85	-5	7,089	-0.07%
2021/01/28	2	46.30	0	0.00	45.90	2	7,043	0.03%
2021/01/26	1	47.20	0	0.00	46.50	1	7,000	0.01%
2021/01/25	0	0.00	11	46.45	47.00	-11	6,957	-0.16%
2021/01/20	0	0.00	6	44.83	44.60	-6	6,668	-0.09%
2021/01/19	0	0.00	2	46.35	46.20	-2	6,593	-0.03%
2021/01/18	0	0.00	19	45.55	46.15	-19	6,568	-0.29%
2021/01/15	1	47.10	10	48.49	47.25	-9	6,499	-0.14%
2021/01/14	0	0.00	1	49.40	49.25	-1	6,351	-0.02%
2021/01/13	0	0.00	2	48.03	47.90	-2	6,186	-0.03%
2021/01/12	5	48.37	2	48.20	47.65	3	6,282	0.05%
2021/01/11	0	0.00	5	48.15	48.25	-5	6,268	-0.08%
2021/01/08	0	0.00	3	47.65	47.85	-3	6,230	-0.05%
2021/01/07	13	48.23	0	0.00	48.25	13	6,210	0.21%
2021/01/06	6	49.69	6	50.40	48.55	0	6,109	0.00%
2021/01/05	3	48.75	2	48.95	48.80	1	5,670	0.02%
2021/01/04	9	48.89	1	48.45	48.50	8	5,539	0.14%
2020/12/31	5	47.41	5	47.30	47.10	0	5,229	0.00%
2020/12/30	0	0.00	3	47.35	47.40	-3	5,203	-0.06%
2020/12/29	1	46.95	1	47.50	46.95	0	5,154	0.00%
2020/12/28	4	48.30	2	48.05	48.10	2	5,077	0.04%
2020/12/25	10	48.23	5	47.44	48.50	5	4,927	0.10%
2020/12/23	3	47.05	0	0.00	47.05	3	4,716	0.06%
2020/12/22	0	0.00	3	47.25	45.80	-3	4,700	-0.06%
2020/12/21	1	46.45	1	47.10	47.10	0	4,638	0.00%
2020/12/18	0	0.00	1	47.00	46.30	-1	4,550	-0.02%
2020/12/17	1	46.40	0	0.00	46.70	1	4,507	0.02%
2020/12/16	5	47.40	3	47.35	47.40	2	4,408	0.05%
2020/12/15	5	47.34	23	47.05	46.60	-18	4,289	-0.42%
2020/12/14	11	48.13	2	48.25	48.20	9	4,139	0.22%
2020/12/11	53	47.29	35	47.18	47.60	18	3,748	0.48%
2020/12/10	1	44.40	0	0.00	44.55	1	3,138	0.03%
2020/12/08	0	0.00	30	44.41	44.20	-30	3,034	-0.99%
2020/12/07	1	44.15	0	0.00	44.40	1	2,953	0.03%
2020/12/04	0	0.00	20	43.93	44.00	-20	2,895	-0.69%
2020/12/03	0	0.00	4	44.15	44.20	-4	2,851	-0.14%
2020/12/02	50	43.52	0	0.00	43.60	50	2,768	1.81%
2020/12/01	0	0.00	18	42.89	43.40	-18	2,770	-0.65%
2020/11/27	0	0.00	3	43.13	43.00	-3	2,881	-0.10%
2020/11/26	0	0.00	2	42.65	42.65	-2	2,960	-0.07%
2020/11/25	4	42.36	16.1	42.67	42.30	-12.1	2,982	-0.41%
2020/11/24	3	42.85	0	0.00	42.65	3	2,981	0.10%
2020/11/23	1	42.50	0	0.00	42.55	1	2,876	0.03%
2020/11/18	0	0.00	11	42.10	42.10	-11	2,974	-0.37%
2020/11/17	10	42.55	3	42.22	42.15	7	3,148	0.22%
2020/11/16	0	0.00	7	41.64	41.60	-7	3,284	-0.21%
2020/11/12	0	0.00	2	41.75	41.50	-2	3,711	-0.05%
2020/11/11	3	40.95	0	0.00	41.05	3	3,734	0.08%
2020/11/09	2	40.90	0	0.00	40.75	2	3,763	0.05%
2020/11/03	0	0.00	2	40.75	40.60	-2	4,019	-0.05%
2020/10/30	22	41.08	0	0.00	40.40	22	4,138	0.53%
2020/10/29	2	40.90	1	41.10	41.00	1	4,260	0.02%
2020/10/27	10	42.10	0	0.00	42.25	10	4,271	0.23%
2020/10/26	10	41.80	0	0.00	42.30	10	4,270	0.23%
2020/10/23	1	41.85	0	0.00	41.95	1	4,283	0.02%
2020/10/22	10	41.85	3	41.85	42.10	7	4,342	0.16%
2020/10/20	5	42.29	5	43.26	42.30	0	4,456	0.00%
2020/10/19	5	42.32	2	41.75	42.85	3	4,359	0.07%
2020/10/16	1	41.20	2	41.95	41.05	-1	4,377	-0.02%
2020/10/15	1	41.20	2	41.50	41.45	-1	4,529	-0.02%
2020/10/14	1	40.65	0	0.00	40.80	1	4,576	0.02%
2020/10/13	1	40.20	10	40.20	40.35	-9	4,787	-0.19%
2020/10/08	0	0.00	1	41.60	41.30	-1	4,945	-0.02%
2020/10/06	1	41.20	0	0.00	41.25	1	5,135	0.02%
2020/09/28	1	41.05	0	0.00	41.05	1	5,978	0.02%
2020/09/25	2	40.90	3	41.15	41.20	-1	6,077	-0.02%
2020/09/24	1	40.20	1	40.25	40.40	0	6,049	0.00%
2020/09/22	1	40.40	0	0.00	40.20	1	6,190	0.02%
2020/09/14	0	0.00	1	41.35	41.40	-1	6,860	-0.01%
2020/09/09	1	40.50	40	40.52	41.20	-39	6,839	-0.57%
2020/09/08	1	41.70	0	0.00	41.65	1	6,812	0.01%
2020/09/04	0	0.00	2	42.40	42.60	-2	6,795	-0.03%
2020/09/03	0	0.00	24	43.23	43.10	-24	6,761	-0.35%
2020/09/02	8	43.21	0	0.00	42.80	8	6,641	0.12%
2020/09/01	0	0.00	33	42.94	43.10	-33	6,643	-0.50%
2020/08/31	0	0.00	50	41.95	41.95	-50	6,584	-0.76%
2020/08/25	0	0.00	10	42.30	42.25	-10	6,525	-0.15%
2020/08/24	2	42.80	0	0.00	42.75	2	6,469	0.03%
2020/08/21	2	42.85	6	42.67	42.85	-4	6,403	-0.06%
2020/08/20	4	41.59	2	41.60	40.90	2	6,284	0.03%
2020/08/19	16	43.57	2	43.45	43.25	14	6,081	0.23%
2020/08/18	50	41.56	1	41.50	41.85	49	5,739	0.85%
2020/08/17	3	41.33	9	41.05	41.35	-6	5,670	-0.11%
2020/08/14	4	40.35	0	0.00	40.20	4	5,639	0.07%
2020/08/13	55	40.44	0	0.00	40.40	55	5,632	0.98%
2020/08/07	2	40.95	0	0.00	41.15	2	5,549	0.04%
2020/08/05	0	0.00	40	41.05	41.45	-40	5,439	-0.74%
2020/08/04	82	41.18	0	0.00	40.85	82	5,472	1.50%
2020/08/03	0	0.00	2	40.75	40.50	-2	5,366	-0.04%
2020/07/31	2	40.10	0	0.00	39.75	2	5,363	0.04%
2020/07/22	4	41.40	0	0.00	41.35	4	5,414	0.07%
2020/07/21	1	43.60	0	0.00	43.50	1	5,327	0.02%
2020/07/17	9	44.75	2	44.85	44.55	7	5,089	0.14%
2020/07/16	2	44.50	16	44.15	44.50	-14	4,903	-0.29%
2020/07/15	11	44.30	10	43.61	43.45	1	4,803	0.02%
2020/07/14	0	0.00	1	43.90	44.10	-1	4,776	-0.02%
2020/07/13	2	44.33	18	44.46	44.40	-16	4,729	-0.34%
2020/07/10	16	44.67	29	44.39	44.45	-13	4,649	-0.28%
2020/07/09	6	43.35	7	43.19	43.75	-1	4,245	-0.02%
2020/07/08	10	41.95	13	41.92	42.00	-3	4,064	-0.07%
2020/07/07	9	41.86	2	41.95	42.00	7	4,020	0.17%
2020/07/06	11	41.32	1	40.60	41.25	10	3,895	0.26%
2020/07/02	0	0.00	1	40.25	40.40	-1	3,898	-0.03%
2020/07/01	5	40.25	0	0.00	40.05	5	3,958	0.13%
2020/06/30	1	38.95	0	0.00	39.90	1	3,875	0.03%
2020/06/29	0	0.00	3	38.45	38.35	-3	3,815	-0.08%
2020/06/24	0	0.00	12	39.38	39.05	-12	3,795	-0.32%
2020/06/23	25	39.32	13	39.28	39.40	12	3,794	0.32%
2020/06/22	5	39.73	1	39.55	40.00	4	3,668	0.11%
2020/06/19	0	0.00	1	38.00	38.45	-1	3,386	-0.03%
2020/06/11	1	37.90	0	0.00	37.35	1	3,458	0.03%
2020/06/09	0	0.00	2	37.75	37.80	-2	3,634	-0.06%
2020/06/05	0	0.00	4	38.50	38.75	-4	3,634	-0.11%
2020/06/03	4	37.65	0	0.00	37.70	4	3,619	0.11%
2020/05/29	2	36.50	0	0.00	36.35	2	3,604	0.06%
2020/05/28	0	0.00	4	36.75	36.70	-4	3,613	-0.11%
2020/05/25	1	35.70	0	0.00	35.80	1	3,519	0.03%
2020/05/22	2	36.23	0	0.00	36.05	2	3,507	0.06%
2020/05/21	1	36.30	0	0.00	36.50	1	3,494	0.03%
2020/05/19	1	36.50	1	36.45	36.25	0	3,493	0.00%
2020/05/18	20	36.23	0	0.00	36.10	20	3,519	0.57%
2020/05/14	1	37.85	3	37.62	37.10	-2	3,515	-0.06%
2020/05/11	1	38.60	2	38.90	38.60	-1	3,486	-0.03%
2020/05/05	0	0.00	1	37.60	37.65	-1	3,364	-0.03%
2020/05/04	0	0.00	1	37.60	37.65	-1	3,364	-0.03%
2020/04/30	2	38.43	5	38.91	38.45	-3	3,359	-0.09%
2020/04/29	0	0.00	1	36.45	37.10	-1	3,229	-0.03%
2020/04/28	1	36.15	3	36.35	36.30	-2	3,230	-0.06%
2020/04/24	3	36.03	0	0.00	35.75	3	3,281	0.09%
2020/04/23	1	35.15	0	0.00	35.85	1	3,191	0.03%
2020/04/22	0	0.00	1	33.85	34.55	-1	3,150	-0.03%
2020/04/21	1	35.20	0	0.00	34.25	1	3,148	0.03%
2020/04/20	0	0.00	1	34.85	35.45	-1	3,167	-0.03%
2020/04/17	1	35.50	0	0.00	35.20	1	3,171	0.03%
2020/04/16	0	0.00	1	34.90	35.55	-1	3,164	-0.03%
2020/04/15	1	35.25	0	0.00	35.10	1	3,179	0.03%
2020/04/13	0	0.00	13	34.63	34.50	-13	3,247	-0.40%
2020/04/09	1	35.10	0	0.00	34.40	1	3,353	0.03%
2020/04/08	0	0.00	40	34.59	35.00	-40	3,473	-1.15%
2020/04/07	0	0.00	31	34.66	34.90	-31	3,459	-0.90%
2020/04/06	22	31.33	1	31.15	32.75	21	3,453	0.61%
2020/04/01	1	29.80	2	29.75	29.80	-1	3,570	-0.03%
2020/03/26	0	0.00	2	28.25	28.70	-2	3,601	-0.06%
2020/03/24	2	26.95	1	26.80	26.80	1	3,562	0.03%
2020/03/20	0	0.00	12	25.70	25.70	-12	3,597	-0.33%
2020/03/19	4	23.50	0	0.00	23.40	4	3,583	0.11%
2020/03/18	9	27.31	0	0.00	26.00	9	3,620	0.25%
2020/03/17	2	26.60	2	27.20	26.90	0	3,842	0.00%
2020/03/16	2	28.55	0	0.00	27.80	2	3,911	0.05%
2020/03/13	13	28.39	1	28.35	28.45	12	4,071	0.29%
2020/03/12	10	33.00	0	0.00	31.50	10	4,017	0.25%
2020/03/11	1	35.00	0	0.00	34.80	1	3,992	0.03%
2020/03/05	5	37.80	0	0.00	37.65	5	4,251	0.12%
2020/03/02	1	36.90	0	0.00	36.50	1	4,344	0.02%
2020/02/25	0	0.00	14	38.24	38.30	-14	4,392	-0.32%
2020/02/24	15	37.80	0	0.00	37.95	15	4,427	0.34%
2020/02/20	2	38.70	0	0.00	38.75	2	4,492	0.04%
2020/02/13	1	39.50	1	39.55	38.85	0	5,135	0.00%
2020/02/11	0	0.00	1	38.70	38.90	-1	5,467	-0.02%
2020/02/07	1	38.75	1	38.55	38.60	0	5,764	0.00%
2020/02/05	1	38.80	0	0.00	38.90	1	5,997	0.02%
2020/01/20	11	44.90	0	0.00	44.75	11	6,931	0.16%
2020/01/17	40	44.75	0	0.00	44.75	40	7,059	0.57%
2020/01/14	2	44.35	0	0.00	44.45	2	8,362	0.02%
2020/01/09	1	43.30	0	0.00	43.20	1	8,509	0.01%
2020/01/03	0	0.00	1	45.10	45.35	-1	9,819	-0.01%
2020/01/02	1	46.40	0.1	45.90	45.90	0.9	10,112	0.01%
2019/12/31	1	46.60	8	46.09	45.80	-7	10,155	-0.07%
2019/12/30	2	45.85	1	46.60	46.10	1	10,186	0.01%
2019/12/27	11.1	45.65	9	45.81	46.00	2.1	10,049	0.02%
2019/12/26	2	44.30	1	45.40	44.80	1	9,824	0.01%
2019/12/25	1	43.80	0	0.00	43.85	1	9,696	0.01%
2019/12/23	3	44.05	0	0.00	43.75	3	9,746	0.03%
2019/12/18	0	0.00	10	43.60	43.40	-10	9,748	-0.10%
2019/12/17	0	0.00	1	44.00	43.90	-1	9,828	-0.01%
2019/12/13	1	43.95	0	0.00	43.70	1	10,019	0.01%
2019/12/12	30	45.55	30	45.50	44.65	0	9,924	0.00%
2019/12/11	0	0.00	10	45.18	45.25	-10	9,721	-0.10%
2019/12/10	5	44.84	6	44.98	44.80	-1	9,684	-0.01%
2019/12/09	2	44.55	1	44.20	43.85	1	9,488	0.01%
2019/12/04	1	43.55	0	0.00	43.00	1	9,952	0.01%
2019/12/03	18	44.66	13	44.04	43.90	5	9,913	0.05%
2019/12/02	10	43.80	4	43.80	43.50	6	9,777	0.06%
2019/11/28	0	0.00	14	43.20	43.45	-14	9,673	-0.14%
2019/11/26	1	43.05	1	43.15	43.50	0	9,652	0.00%
2019/11/25	1	42.75	0	0.00	42.75	1	9,633	0.01%
2019/11/21	1	42.35	0	0.00	42.60	1	9,690	0.01%
2019/11/20	0	0.00	1	42.50	42.35	-1	9,701	-0.01%
2019/11/18	15	43.45	3	43.43	43.50	12	9,730	0.12%
2019/11/13	4	42.78	2	42.05	42.10	2	9,656	0.02%
2019/11/12	1	44.60	0	0.00	44.65	1	9,317	0.01%
2019/11/11	1	45.55	3	46.07	45.20	-2	9,183	-0.02%
2019/11/08	3	45.22	124	45.40	45.70	-121	8,954	-1.35%	大賣/鉅額交易
2019/11/07	1	45.60	1	45.80	44.95	0	8,821	0.00%
2019/11/06	0	0.00	9	44.81	44.60	-9	8,649	-0.10%
2019/11/05	2	44.10	0	0.00	44.05	2	8,518	0.02%
2019/11/04	5	45.07	3	44.70	45.00	2	8,393	0.02%
2019/11/01	26	46.20	3	46.70	45.90	23	8,267	0.28%
2019/10/31	38	45.06	0	0.00	45.70	38	7,899	0.48%
2019/10/30	20	45.27	17	45.04	45.00	3	7,712	0.04%
2019/10/29	77	45.38	20	44.83	44.75	57	7,522	0.76%
2019/10/28	0	0.00	2	44.90	44.20	-2	7,296	-0.03%
2019/10/25	2	43.70	15	44.60	43.80	-13	7,172	-0.18%
2019/10/24	0	0.00	4	45.93	44.80	-4	7,057	-0.06%
2019/10/23	11	45.85	0	0.00	45.05	11	6,886	0.16%
2019/10/22	15	47.14	40	46.76	46.00	-25	6,665	-0.38%
2019/10/21	11	43.92	8	43.81	44.00	3	5,805	0.05%
2019/10/18	6	43.38	0	0.00	43.60	6	5,744	0.10%
2019/10/17	19	43.16	8	43.20	43.35	11	5,658	0.19%
2019/10/16	10	43.31	1	44.20	43.05	9	5,626	0.16%
2019/10/15	4	43.84	2	44.50	43.30	2	5,344	0.04%
2019/10/14	3	43.25	27	43.32	44.55	-24	5,150	-0.47%
2019/10/09	15	40.08	26	39.91	40.50	-11	4,702	-0.23%
2019/10/08	23	39.08	21.4	38.58	38.50	1.6	4,309	0.04%
2019/10/07	1	37.50	6	37.31	37.35	-5	4,173	-0.12%
2019/10/04	0	0.00	5	35.70	36.55	-5	4,071	-0.12%
2019/10/03	0	0.00	5	35.05	35.05	-5	3,990	-0.13%
2019/09/27	0	0.00	4	34.78	34.80	-4	4,004	-0.10%
2019/09/26	0	0.00	1	36.20	35.60	-1	3,976	-0.03%
2019/09/25	3	35.25	0	0.00	35.55	3	3,944	0.08%
2019/09/20	1	36.80	35	36.63	36.10	-34	3,869	-0.88%
2019/09/18	9	36.29	1	36.35	37.00	8	3,653	0.22%
2019/09/17	0	0.00	1	35.95	35.55	-1	3,510	-0.03%
2019/09/16	5	35.74	37	35.87	35.95	-32	3,567	-0.90%
2019/09/12	100	35.33	34	35.98	36.15	66	3,531	1.87%
2019/09/11	1	34.50	1	34.60	34.70	0	3,454	0.00%
2019/09/10	3	35.00	0	0.00	34.80	3	3,423	0.09%
2019/09/09	5	37.85	54	37.08	35.70	-49	3,350	-1.46%
2019/09/06	8	36.12	0	0.00	36.60	8	3,022	0.26%
2019/09/05	30	35.58	0	0.00	34.85	30	2,852	1.05%
2019/09/03	0	0.00	2	35.20	35.20	-2	2,837	-0.07%
2019/08/30	0	0.00	2	34.80	34.65	-2	2,772	-0.07%
2019/08/28	0	0.00	10	34.10	34.30	-10	2,732	-0.37%
2019/08/27	13	33.73	1	33.85	33.75	12	2,691	0.45%
2019/08/26	1	33.75	4	33.90	33.35	-3	2,671	-0.11%
2019/08/23	0	0.00	5	36.00	35.30	-5	2,631	-0.19%
2019/08/22	24	35.65	10	35.80	35.75	14	2,602	0.54%
2019/08/20	15	35.07	0	0.00	35.05	15	2,497	0.60%
2019/08/19	0	0.00	21	35.00	35.05	-21	2,432	-0.86%
2019/08/12	0	0.00	10	32.10	31.90	-10	2,381	-0.42%
2019/08/08	10	32.15	0	0.00	32.00	10	2,394	0.42%
2019/08/07	1	31.00	0	0.00	31.05	1	2,406	0.04%
2019/08/05	0	0.00	1	31.15	30.80	-1	2,551	-0.04%
2019/08/02	1	31.95	0	0.00	31.80	1	2,666	0.04%
2019/07/26	3	35.85	0	0.00	35.70	3	2,837	0.11%
2019/07/24	3	35.25	3	34.70	34.65	0	2,889	0.00%
2019/07/23	6	35.43	0	0.00	35.15	6	2,959	0.20%
2019/07/22	0	0.00	2	35.35	35.15	-2	3,052	-0.07%
2019/07/19	1	35.30	0	0.00	35.10	1	3,036	0.03%
2019/07/18	2	35.60	0	0.00	34.90	2	3,040	0.07%
2019/07/16	0	0.00	3	35.22	35.10	-3	3,048	-0.10%
2019/07/15	3	35.35	1	35.20	35.15	2	3,079	0.06%
2019/07/12	36	35.63	1	35.60	35.80	35	3,119	1.12%
2019/07/11	12	36.31	101	36.51	36.80	-89	3,099	-2.87%	大賣/
2019/07/10	100	33.32	0	0.00	35.80	100	2,908	3.44%
2019/06/20	1	31.80	0	0.00	32.35	1	4,331	0.02%
2019/05/21	0	0.00	4	31.90	32.65	-4	7,196	-0.06%
2019/05/17	0	0.00	1	32.00	31.55	-1	7,296	-0.01%
2019/05/14	2	32.15	0	0.00	33.00	2	7,285	0.03%
2019/05/10	0	0.00	4	34.23	33.70	-4	7,109	-0.06%
2019/05/07	3	38.25	0	0.00	37.35	3	6,796	0.04%
2019/04/26	1	39.10	0	0.00	38.95	1	6,379	0.02%
2019/04/23	1	38.65	0	0.00	37.95	1	6,208	0.02%
2019/04/19	5	38.30	3	37.85	37.70	2	6,119	0.03%
2019/04/17	11	39.52	0	0.00	39.20	11	5,932	0.19%
2019/04/15	3	39.10	0	0.00	40.20	3	5,761	0.05%
2019/04/10	1	41.40	1	41.35	41.10	0	5,459	0.00%
2019/04/08	6	45.45	5	43.55	43.05	1	5,252	0.02%
2019/04/03	2	42.70	3	42.67	43.45	-1	5,053	-0.02%
2019/04/02	0	0.00	2	39.90	39.50	-2	4,620	-0.04%
2019/04/01	0	0.00	3	38.97	39.00	-3	4,567	-0.07%
2019/03/29	2	39.15	2	39.25	39.20	0	4,523	0.00%
2019/03/27	0	0.00	1	40.00	40.75	-1	4,438	-0.02%
2019/03/26	2	38.90	0	0.00	39.00	2	4,258	0.05%
2019/03/22	0	0.00	2	39.05	38.25	-2	4,042	-0.05%
2019/03/20	0	0.00	1	39.00	38.15	-1	3,961	-0.03%
2019/03/19	2	39.30	1	38.45	38.00	1	3,894	0.03%
2019/03/18	0	0.00	2	39.10	38.65	-2	3,804	-0.05%
2019/03/14	21	40.44	21	40.14	40.65	0	3,582	0.00%
2019/03/13	11	39.23	13	39.51	40.30	-2	3,419	-0.06%
2019/03/12	80	39.09	77	39.28	37.55	3	3,078	0.10%
2019/03/11	3	38.25	1	38.60	38.60	2	2,521	0.08%
2019/03/07	1	33.80	5	34.77	35.10	-4	2,108	-0.19%
2019/03/06	1	33.00	0	0.00	34.70	1	1,888	0.05%
2019/03/05	0	0.00	10	31.50	31.95	-10	1,550	-0.65%
2019/02/21	2	27.80	0	0.00	27.95	2	1,133	0.18%
2019/02/15	0	0.00	5	25.20	26.90	-5	1,301	-0.38%
2019/02/14	0	0.00	1	25.30	25.20	-1	1,242	-0.08%
2019/01/18	0	0.00	2	23.90	23.90	-2	1,193	-0.17%
2019/01/07	0	0.00	1	23.10	23.15	-1	1,246	-0.08%
2019/01/04	1	22.45	0	0.00	22.50	1	1,256	0.08%
2018/12/20	1	23.25	0	0.00	22.95	1	1,353	0.07%
2018/12/17	1	24.30	0	0.00	24.35	1	1,433	0.07%
2018/12/13	0	0.00	0	25.30	25.20	0	1,446	0.00%
2018/12/06	1	24.30	0	0.00	24.30	1	1,444	0.07%
2018/12/04	4	25.30	0	0.00	25.65	4	1,453	0.28%
2018/10/15	1	22.00	0	0.00	22.05	1	1,106	0.09%
2018/09/17	0	0.00	1	28.15	28.20	-1	920	-0.11%
2018/08/28	0	0.00	0	28.15	28.10	0	990	0.00%
2018/08/21	2	27.58	0	0.00	27.60	2	1,026	0.19%
2018/08/15	0	0.00	2	27.70	28.30	-2	1,018	-0.20%
2018/08/09	1	30.80	0	0.00	30.70	1	973	0.10%
2018/07/27	1	33.00	0	0.00	33.00	1	1,061	0.09%
2018/07/24	10	32.15	0	0.00	32.45	10	1,072	0.93%
2018/06/20	1	35.10	0	0.00	35.15	1	1,036	0.10%
2018/06/12	0	0.00	1	36.25	35.80	-1	975	-0.10%
2018/05/22	0	0.00	1	35.50	35.55	-1	984	-0.10%
2018/05/16	3	35.58	0	0.00	35.55	3	991	0.30%
2018/05/10	1	40.60	0	0.00	40.40	1	996	0.10%
2018/04/16	0	0.00	3.8	40.30	40.25	-3.8	1,045	-0.36%
2018/03/16	1	42.75	4	42.70	42.55	-3	1,616	-0.19%
2018/03/13	3	43.00	0	0.00	43.00	3	1,748	0.17%
2018/03/05	0	0.00	0	41.60	41.50	0	1,829	0.00%
2018/02/06	0	0.00	1	42.00	41.75	-1	2,182	-0.05%
2018/01/30	1	46.75	0	0.00	46.75	1	2,477	0.04%
2018/01/23	0	0.00	1	47.00	46.75	-1	2,552	-0.04%
2018/01/15	1	47.80	0	0.00	47.80	1	2,946	0.03%
2018/01/12	0	0.00	1	47.30	47.80	-1	3,009	-0.03%
2018/01/11	1	47.60	0	0.00	47.05	1	3,037	0.03%
2018/01/08	0	0.00	6	48.86	48.70	-6	3,146	-0.19%
2018/01/05	0	0.00	4	50.16	49.70	-4	3,229	-0.12%
2018/01/04	4	49.75	0	0.00	49.45	4	3,273	0.12%
2018/01/03	0	0.00	3	49.80	49.75	-3	3,364	-0.09%