建準 (2421)-富邦-延吉券商分點個股進出

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
118.0
漲跌
▲3.0
漲幅
+2.61%
成交量
5,456張
產業
上市電子零組件類股
780人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	1	43.40	0	0.00	43.35	1	2,285	0.04%
2021/05/24	0	0.00	2	42.43	42.65	-2	2,505	-0.08%
2021/05/21	0	0.00	1	41.50	42.00	-1	2,578	-0.04%
2021/05/20	0	0.00	157	41.17	40.65	-157	2,689	-5.84%	大賣/鉅額交易
2021/05/19	0	0.00	1	42.50	42.20	-1	2,754	-0.04%
2021/05/18	1	42.20	0	0.00	42.70	1	2,772	0.04%
2021/05/17	0	0.00	1	41.20	42.00	-1	2,832	-0.04%
2021/05/14	1	41.70	2	41.78	42.30	-1	2,850	-0.04%
2021/05/12	2	41.60	0	0.00	40.05	2	2,810	0.07%
2021/05/11	1	43.80	100	44.04	43.75	-99	2,768	-3.58%
2021/05/07	0	0.00	10	47.15	48.10	-10	2,715	-0.37%
2021/05/06	0	0.00	0.3	49.10	48.90	-0.3	2,696	-0.01%
2021/05/04	2	49.45	10	51.70	49.30	-8	2,745	-0.29%
2021/04/28	2	52.95	0	0.00	53.00	2	2,750	0.07%
2021/04/27	0	0.00	1	52.20	52.70	-1	2,769	-0.04%
2021/04/21	0	0.00	4	53.50	53.50	-4	2,770	-0.14%
2021/04/20	0	0.00	6	53.13	53.20	-6	2,771	-0.22%
2021/04/19	1	52.30	12	52.30	52.20	-11	2,781	-0.40%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/15	3	52.03	0	0.00	52.30	3	2,852	0.11%
2021/04/14	1	51.00	2	51.20	52.20	-1	2,873	-0.03%
2021/04/13	2	53.45	0	0.00	52.30	2	2,848	0.07%
2021/04/12	2	53.70	1	53.00	53.70	1	2,817	0.04%
2021/04/09	0	0.00	3	52.87	52.80	-3	2,803	-0.11%
2021/04/08	0	0.00	12	53.00	53.10	-12	2,782	-0.43%
2021/04/07	1	52.60	2	53.10	52.80	-1	2,760	-0.04%
2021/04/06	0	0.00	7	52.79	53.00	-7	2,729	-0.26%
2021/04/01	9	52.49	14	52.40	52.30	-5	2,699	-0.19%
2021/03/31	3	52.87	0	0.00	52.90	3	2,672	0.11%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/29	0	0.00	3	52.43	52.60	-3	2,669	-0.11%
2021/03/26	0	0.00	6	52.12	52.30	-6	2,679	-0.22%
2021/03/25	0	0.00	3	52.10	52.00	-3	2,683	-0.11%
2021/03/24	2	52.30	8	52.20	52.20	-6	2,687	-0.22%
2021/03/22	0	0.00	3	51.93	52.30	-3	2,713	-0.11%
2021/03/19	2	52.30	1	52.30	52.30	1	2,690	0.04%
2021/03/18	5	52.78	2	52.70	52.70	3	2,684	0.11%
2021/03/17	0	0.00	5	52.30	52.40	-5	2,696	-0.19%
2021/03/16	5	51.82	7	52.30	52.00	-2	2,744	-0.07%
2021/03/15	57	52.55	10	52.34	52.10	47	2,730	1.72%
2021/03/12	5	52.06	2	52.00	51.90	3	2,729	0.11%
2021/03/11	1	52.90	0	0.00	52.60	1	2,699	0.04%
2021/03/10	0	0.00	7	52.01	52.80	-7	2,713	-0.26%
2021/03/09	6	51.92	0	0.00	51.30	6	2,760	0.22%
2021/03/08	6	53.12	20	53.20	52.50	-14	2,765	-0.51%
2021/03/05	13	53.17	3	53.43	53.10	10	2,816	0.36%
2021/03/04	21	54.41	36	55.33	54.70	-15	2,902	-0.52%
2021/03/03	4	55.03	2	55.40	55.10	2	2,931	0.07%
2021/03/02	8	55.68	0	0.00	55.00	8	2,896	0.28%
2021/02/26	12	56.18	2	56.25	56.00	10	2,884	0.35%
2021/02/25	3	56.53	0	0.00	57.30	3	2,866	0.10%
2021/02/24	1	55.80	1	56.70	55.20	0	2,833	0.00%
2021/02/23	13	56.25	0	0.00	56.10	13	2,788	0.47%
2021/02/22	0	0.00	32	56.66	57.30	-32	2,772	-1.15%
2021/02/19	6	55.28	15	55.54	55.60	-9	2,704	-0.33%
2021/02/18	23	54.33	9	54.30	54.20	14	2,649	0.53%
2021/02/17	15	54.49	43	54.34	54.50	-28	2,654	-1.05%
2021/02/05	3	53.53	8	54.04	54.20	-5	2,600	-0.19%
2021/02/04	1	53.00	0	0.00	52.60	1	2,600	0.04%
2021/02/03	62	54.00	0	0.00	53.00	62	2,633	2.35%
2021/02/02	0	0.00	6	52.93	53.10	-6	2,639	-0.23%
2021/02/01	1	51.10	0	0.00	51.10	1	2,682	0.04%
2021/01/29	0	0.00	1	52.90	52.30	-1	2,704	-0.04%
2021/01/28	3	53.60	1	54.20	52.50	2	2,685	0.07%
2021/01/27	1	53.50	2	53.05	53.60	-1	2,654	-0.04%
2021/01/26	17	53.71	2	54.30	53.30	15	2,652	0.57%
2021/01/25	34	53.96	7	54.01	54.10	27	2,617	1.03%
2021/01/22	0	0.00	1	53.10	53.00	-1	2,547	-0.04%
2021/01/20	3	51.67	0	0.00	51.40	3	2,523	0.12%
2021/01/18	0	0.00	5	49.50	51.00	-5	2,478	-0.20%
2021/01/15	7	51.20	1	51.00	50.60	6	2,457	0.24%
2021/01/13	1	51.00	0	0.00	51.50	1	2,419	0.04%
2021/01/12	8	52.10	2	52.20	51.20	6	2,398	0.25%
2021/01/11	1	52.70	1	53.50	52.60	0	2,366	0.00%
2021/01/08	2	54.25	0	0.00	54.00	2	2,380	0.08%
2021/01/07	1	53.90	4	54.03	53.50	-3	2,364	-0.13%
2021/01/06	0	0.00	7	53.74	52.60	-7	2,379	-0.29%
2021/01/05	8	53.20	8	53.25	53.10	0	2,399	0.00%
2021/01/04	1	54.00	5	54.00	54.00	-4	2,411	-0.17%
2020/12/31	11	53.74	2	53.75	53.80	9	2,413	0.37%
2020/12/30	6	53.60	6	53.53	53.40	0	2,417	0.00%
2020/12/29	2	52.80	0	0.00	52.70	2	2,438	0.08%
2020/12/28	4	52.98	0	0.00	53.00	4	2,462	0.16%
2020/12/25	6	53.20	3	53.20	53.20	3	2,503	0.12%
2020/12/24	10	52.95	1	53.10	53.00	9	2,721	0.33%
2020/12/23	2	53.10	0	0.00	52.80	2	2,826	0.07%
2020/12/22	0	0.00	3	52.93	52.40	-3	2,821	-0.11%
2020/12/21	0	0.00	1	51.00	52.00	-1	2,824	-0.04%
2020/12/18	1	52.50	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	1	52.50	6	52.33	52.60	-5	2,888	-0.17%
2020/12/15	4	51.18	3	52.30	50.90	1	2,928	0.03%
2020/12/14	0	0.00	4	52.25	52.10	-4	3,055	-0.13%
2020/12/11	3	51.50	1	51.40	51.60	2	3,064	0.07%
2020/12/10	14	52.53	4	52.80	52.00	10	3,077	0.32%
2020/12/08	1	54.10	0	0.00	54.00	1	3,029	0.03%
2020/12/04	4	53.43	1	53.40	53.20	3	3,079	0.10%
2020/12/03	63	53.90	3	53.70	53.80	60	3,101	1.93%
2020/12/02	5	54.70	2	54.70	54.80	3	3,198	0.09%
2020/12/01	6	55.15	0	0.00	55.40	6	3,251	0.18%
2020/11/30	7	55.90	3	55.70	56.30	4	3,454	0.12%
2020/11/27	12	54.98	5	55.18	54.60	7	3,381	0.21%
2020/11/26	4	54.40	0	0.00	54.40	4	3,381	0.12%
2020/11/25	4	54.25	2	54.25	54.10	2	3,438	0.06%
2020/11/24	24	54.09	5	54.12	53.90	19	3,491	0.54%
2020/11/23	13	54.47	7	54.46	54.60	6	3,505	0.17%
2020/11/20	5	53.68	2	53.60	53.80	3	3,561	0.08%
2020/11/19	6	53.58	1	53.50	53.50	5	3,719	0.13%
2020/11/18	12	53.55	0	0.00	53.60	12	3,768	0.32%
2020/11/17	1	53.70	3	54.30	53.70	-2	3,827	-0.05%
2020/11/16	1	54.20	0	0.00	53.70	1	4,020	0.02%
2020/11/13	2	54.55	0	0.00	54.30	2	4,274	0.05%
2020/11/12	0	0.00	23	54.38	53.90	-23	4,411	-0.52%
2020/11/11	13	53.60	1	54.30	54.00	12	4,475	0.27%
2020/11/10	13	54.34	10	55.08	54.30	3	4,548	0.07%
2020/11/09	7	55.21	1	55.40	55.40	6	4,603	0.13%
2020/11/06	4	56.60	7	56.64	56.20	-3	4,648	-0.06%
2020/11/05	2	57.95	1	58.50	57.70	1	4,737	0.02%
2020/11/04	3	57.27	9	58.11	58.20	-6	4,822	-0.12%
2020/11/03	2	57.40	0	0.00	57.50	2	4,943	0.04%
2020/11/02	4	56.80	3	57.40	56.80	1	5,129	0.02%
2020/10/30	1	59.00	0	0.00	58.50	1	5,278	0.02%
2020/10/29	2	59.50	0	0.00	60.10	2	5,480	0.04%
2020/10/28	1	60.70	5	59.90	59.80	-4	5,837	-0.07%
2020/10/22	2	61.80	0	0.00	61.80	2	6,177	0.03%
2020/10/19	1	62.40	0	0.00	62.60	1	6,266	0.02%
2020/10/16	5	62.68	1	62.70	61.90	4	6,337	0.06%
2020/10/15	0	0.00	1	65.10	64.50	-1	6,330	-0.02%
2020/10/14	2	63.75	9	64.59	63.80	-7	6,313	-0.11%
2020/10/13	0	0.00	1	64.10	64.30	-1	6,292	-0.02%
2020/10/08	8	63.75	0	0.00	62.60	8	6,343	0.13%
2020/10/07	0	0.00	2	63.80	63.50	-2	6,339	-0.03%
2020/10/06	1	63.90	2	63.75	63.30	-1	6,332	-0.02%
2020/09/30	1	61.90	4	61.95	62.10	-3	6,334	-0.05%
2020/09/29	19	63.78	15	61.70	61.00	4	6,342	0.06%
2020/09/28	3	62.43	14	63.34	63.70	-11	6,247	-0.18%
2020/09/25	1	60.10	0	0.00	59.70	1	6,317	0.02%
2020/09/24	1	62.20	0	0.00	60.70	1	6,318	0.02%
2020/09/23	13	63.56	12	63.52	62.50	1	6,307	0.02%
2020/09/21	2	62.60	1	63.10	62.30	1	6,258	0.02%
2020/09/18	6	63.62	5	63.88	63.20	1	6,255	0.02%
2020/09/17	0	0.00	17	63.72	63.10	-17	6,198	-0.27%
2020/09/15	5	61.54	3	61.20	61.00	2	6,084	0.03%
2020/09/14	5	60.20	1	59.80	60.70	4	6,074	0.07%
2020/09/11	0	0.00	1	59.90	59.30	-1	6,085	-0.02%
2020/09/10	2	61.10	3	60.87	60.40	-1	6,095	-0.02%
2020/09/09	1	60.10	5	59.48	61.10	-4	6,120	-0.07%
2020/09/08	6	60.57	3	60.37	60.10	3	6,064	0.05%
2020/09/07	74	59.73	8	61.01	59.40	66	6,045	1.09%
2020/09/04	5	63.68	7	64.03	64.00	-2	5,928	-0.03%
2020/09/03	20	66.58	10	66.86	65.80	10	5,879	0.17%
2020/09/02	2	62.90	8	62.64	63.00	-6	5,700	-0.11%
2020/09/01	6	62.32	2	62.30	61.70	4	5,711	0.07%
2020/08/31	2	62.85	4	62.73	62.80	-2	5,677	-0.04%
2020/08/28	34	62.81	6	62.43	63.20	28	5,652	0.50%
2020/08/27	21	62.83	5	62.70	62.00	16	5,639	0.28%
2020/08/26	21	62.58	3	63.17	62.50	18	5,637	0.32%
2020/08/25	4	63.45	6	63.87	64.00	-2	5,611	-0.04%
2020/08/24	4	60.80	0	0.00	60.70	4	5,509	0.07%
2020/08/21	5	60.66	5	61.06	60.60	0	5,541	0.00%
2020/08/20	13	60.83	21	62.64	59.00	-8	5,510	-0.15%
2020/08/19	16	65.63	17	66.19	65.50	-1	5,434	-0.02%
2020/08/18	43	64.28	14	63.89	63.10	29	5,226	0.55%
2020/08/17	12	62.27	5	62.32	62.20	7	5,146	0.14%
2020/08/14	3	63.87	10	63.52	63.50	-7	5,108	-0.14%
2020/08/13	3	62.17	0	0.00	61.60	3	5,105	0.06%
2020/08/12	15	61.57	8	61.55	62.00	7	5,154	0.14%
2020/08/11	6	60.50	8	62.13	60.30	-2	5,213	-0.04%
2020/08/10	11	60.85	3	60.90	60.10	8	5,196	0.15%
2020/08/07	9	61.68	38.2	61.12	62.90	-29.2	5,354	-0.54%
2020/08/06	42	63.16	18	62.98	62.80	24	5,333	0.45%
2020/08/05	29	59.92	23	60.48	60.10	6	5,261	0.11%
2020/08/04	21	58.50	22	58.74	58.90	-1	5,531	-0.02%
2020/08/03	48	58.90	45	59.60	60.00	3	5,663	0.05%
2020/07/31	1	55.30	7	54.43	55.30	-6	5,404	-0.11%
2020/07/30	7	52.10	4	55.18	52.00	3	5,289	0.06%
2020/07/29	3	54.30	53	53.99	54.30	-50	5,230	-0.96%
2020/07/28	5	53.00	5	53.00	53.90	0	5,176	0.00%
2020/07/27	1	51.90	7	52.33	52.50	-6	5,151	-0.12%
2020/07/24	5	52.22	7	53.44	51.80	-2	5,195	-0.04%
2020/07/23	16	53.81	13	53.52	54.10	3	5,195	0.06%
2020/07/22	8	53.29	6	53.33	53.60	2	5,164	0.04%
2020/07/21	1	52.00	0	0.00	52.00	1	5,124	0.02%
2020/07/20	0	0.00	2	50.43	51.40	-2	5,104	-0.04%
2020/07/17	2	50.80	0	0.00	50.10	2	5,108	0.04%
2020/07/16	3	50.80	0	0.00	51.20	3	5,108	0.06%
2020/07/15	1	51.60	5	51.78	51.00	-4	5,084	-0.08%
2020/07/09	0	0.00	4	50.40	50.20	-4	5,033	-0.08%
2020/07/08	1	51.00	0	0.00	50.90	1	5,027	0.02%
2020/07/07	13	54.42	1	54.90	52.80	12	5,017	0.24%
2020/07/06	16	55.14	25	53.89	56.30	-9	5,016	-0.18%
2020/07/03	10	52.29	30	52.23	52.00	-20	4,914	-0.41%
2020/06/30	0	0.00	1	50.90	51.30	-1	4,942	-0.02%
2020/06/29	2	50.30	2	50.25	50.30	0	4,940	0.00%
2020/06/24	1	50.20	3	50.00	50.00	-2	4,948	-0.04%
2020/06/23	1	51.10	0	0.00	50.30	1	4,989	0.02%
2020/06/18	1	50.90	1	51.50	51.50	0	5,024	0.00%
2020/06/17	12	49.89	0	0.00	50.20	12	5,028	0.24%
2020/06/16	2	50.40	0	0.00	50.80	2	5,064	0.04%
2020/06/15	0	0.00	1	49.25	49.15	-1	5,076	-0.02%
2020/06/12	11	49.01	0	0.00	48.80	11	5,072	0.22%
2020/06/11	10	51.10	5	50.70	49.90	5	5,050	0.10%
2020/06/09	4	51.50	5	50.90	50.30	-1	5,048	-0.02%
2020/06/08	20	50.10	2	50.10	50.20	18	4,972	0.36%
2020/06/05	0	0.00	1	52.60	52.70	-1	4,900	-0.02%
2020/06/03	6	52.93	0	0.00	52.40	6	4,887	0.12%
2020/06/02	30	53.23	1	53.30	53.10	29	4,841	0.60%
2020/06/01	2	53.00	4	53.15	52.50	-2	4,793	-0.04%
2020/05/29	4	52.93	1	53.50	53.60	3	4,727	0.06%
2020/05/28	9	55.01	16	55.13	53.90	-7	4,680	-0.15%
2020/05/27	7	54.17	5	54.10	53.60	2	4,567	0.04%
2020/05/26	3	53.37	4	54.18	54.50	-1	4,522	-0.02%
2020/05/25	2	52.50	3	52.87	53.50	-1	4,417	-0.02%
2020/05/22	4	52.00	114	51.95	51.40	-110	4,350	-2.53%	大賣/鉅額交易
2020/05/21	5	51.54	12	52.09	52.00	-7	4,312	-0.16%
2020/05/20	14	51.94	5	52.16	52.40	9	4,264	0.21%
2020/05/19	3	51.87	13	51.93	53.00	-10	4,157	-0.24%
2020/05/18	18	50.59	16	51.40	51.10	2	4,019	0.05%
2020/05/15	7	50.43	6	49.93	49.50	1	3,862	0.03%
2020/05/14	10	50.57	47	50.27	49.20	-37	3,760	-0.98%
2020/05/13	2	49.05	21	49.24	49.55	-19	3,537	-0.54%
2020/05/12	8	47.99	17	47.98	49.50	-9	3,465	-0.26%
2020/05/11	98	48.66	11	47.82	48.00	87	3,351	2.60%
2020/05/08	58	44.89	10	45.33	45.80	48	2,916	1.65%
2020/05/07	1	40.60	3	41.22	41.65	-2	2,592	-0.08%
2020/05/06	4	39.88	3	39.73	39.60	1	2,516	0.04%
2020/05/05	0	0.00	17	39.23	39.85	-17	2,508	-0.68%
2020/05/04	12	38.28	1	38.30	38.60	11	2,474	0.44%
2020/04/29	6	39.93	16	39.22	39.20	-10	2,505	-0.40%
2020/04/28	5	38.86	5	39.10	39.00	0	2,471	0.00%
2020/04/27	1	38.65	0	0.00	38.65	1	2,479	0.04%
2020/04/24	15	38.24	0	0.00	37.90	15	2,474	0.61%
2020/04/23	0	0.00	4	37.00	37.55	-4	2,469	-0.16%
2020/04/22	1	35.90	0	0.00	36.40	1	2,491	0.04%
2020/04/21	0	0.00	2	36.80	36.45	-2	2,483	-0.08%
2020/04/17	0	0.00	6	38.21	37.70	-6	2,524	-0.24%
2020/04/16	3	36.88	1	37.45	37.50	2	2,545	0.08%
2020/04/15	4	37.65	4	37.81	37.50	0	2,582	0.00%
2020/04/10	1	36.75	0	0.00	36.75	1	2,724	0.04%
2020/04/09	2	36.88	1	36.50	36.50	1	2,791	0.04%
2020/04/07	0	0.00	2	34.10	34.10	-2	2,841	-0.07%
2020/04/06	0	0.00	4	32.51	32.65	-4	3,109	-0.13%
2020/04/01	1	31.60	0	0.00	31.60	1	3,169	0.03%
2020/03/27	1	32.30	0	0.00	30.45	1	3,144	0.03%
2020/03/26	1	29.60	0	0.00	29.90	1	3,114	0.03%
2020/03/25	0	0.00	2	30.23	30.00	-2	3,177	-0.06%
2020/03/23	1	27.85	0	0.00	27.65	1	3,177	0.03%
2020/03/20	2	30.73	0	0.00	29.30	2	3,268	0.06%
2020/03/18	5	32.70	2	32.55	32.55	3	3,306	0.09%
2020/03/17	2	33.10	1	33.10	33.00	1	3,382	0.03%
2020/03/12	0	0.00	1	35.60	35.50	-1	3,665	-0.03%
2020/03/10	2	37.50	0	0.00	37.60	2	3,913	0.05%
2020/03/09	3	39.17	0	0.00	38.80	3	3,908	0.08%
2020/03/03	0	0.00	3	41.10	41.40	-3	4,094	-0.07%
2020/03/02	0	0.00	1	40.40	40.00	-1	4,104	-0.02%
2020/02/21	1	40.30	9	40.32	40.20	-8	4,407	-0.18%
2020/02/19	0	0.00	7	40.94	40.90	-7	4,473	-0.16%
2020/02/18	0	0.00	5	40.95	40.90	-5	4,619	-0.11%
2020/02/13	3	42.40	0	0.00	41.80	3	4,853	0.06%
2020/02/12	1	42.00	0	0.00	41.90	1	5,027	0.02%
2020/02/10	1	41.00	0	0.00	41.60	1	5,332	0.02%
2020/02/07	2	42.23	0	0.00	41.65	2	5,733	0.03%
2020/02/06	0	0.00	1	43.60	43.10	-1	6,520	-0.02%
2020/02/03	5	41.97	3	41.97	42.90	2	6,848	0.03%
2020/01/31	2	44.25	2	44.30	44.25	0	6,815	0.00%
2020/01/30	1	43.10	1	43.45	43.10	0	6,825	0.00%
2020/01/20	4	46.09	0	0.00	46.05	4	6,819	0.06%
2020/01/17	11	45.92	2	46.15	45.90	9	6,900	0.13%
2020/01/16	1	46.20	5	45.77	46.00	-4	6,901	-0.06%
2020/01/15	0	0.00	2	45.60	45.00	-2	6,900	-0.03%
2020/01/14	0	0.00	5	45.45	45.45	-5	6,923	-0.07%
2020/01/13	1	44.95	1	45.25	45.25	0	6,986	0.00%
2020/01/10	4	44.80	22	44.47	44.70	-18	7,025	-0.26%
2020/01/09	1	43.75	47	43.80	44.00	-46	6,990	-0.66%
2020/01/08	46	42.85	2	43.60	43.20	44	6,972	0.63%
2020/01/07	1	42.80	2	42.83	42.60	-1	6,929	-0.01%
2020/01/06	26	43.85	29	43.11	42.90	-3	6,900	-0.04%
2020/01/03	27	46.27	19	45.51	45.65	8	6,836	0.12%
2020/01/02	9	46.73	6	46.82	46.75	3	6,798	0.04%
2019/12/31	32	47.12	4	47.26	47.35	28	6,846	0.41%
2019/12/30	13	46.95	26	47.13	48.20	-13	6,774	-0.19%
2019/12/27	1	45.05	21	45.09	45.25	-20	6,496	-0.31%
2019/12/25	4	43.88	0	0.00	43.70	4	6,480	0.06%
2019/12/24	2	44.20	0	0.00	44.00	2	6,531	0.03%
2019/12/23	5	44.75	9	44.66	44.55	-4	6,546	-0.06%
2019/12/20	13	44.68	2	45.08	44.45	11	6,597	0.17%
2019/12/19	2	44.58	7	44.82	45.10	-5	6,533	-0.08%
2019/12/18	5	44.50	0	0.00	44.35	5	6,542	0.08%
2019/12/17	19	45.05	42	44.69	44.70	-23	6,609	-0.35%
2019/12/16	2	44.33	4	44.50	44.45	-2	6,544	-0.03%
2019/12/13	15	44.26	1	44.90	43.65	14	6,497	0.22%
2019/12/12	8	44.83	25	44.56	45.00	-17	6,451	-0.26%
2019/12/11	10	43.74	12	43.92	43.95	-2	6,394	-0.03%
2019/12/10	20	44.45	4	44.84	44.20	16	6,374	0.25%
2019/12/09	12	45.20	16	44.56	45.55	-4	6,283	-0.06%
2019/12/06	23	43.71	5	43.67	43.20	18	6,124	0.29%
2019/12/05	1	43.10	21	43.45	43.25	-20	5,947	-0.34%
2019/12/04	1	42.55	3	42.77	42.80	-2	5,925	-0.03%
2019/12/03	0	0.00	19	43.44	43.50	-19	5,931	-0.32%
2019/12/02	6	41.45	0	0.00	41.70	6	5,887	0.10%
2019/11/29	13	43.40	9	42.80	42.65	4	5,860	0.07%
2019/11/28	0	0.00	5	43.55	43.25	-5	5,811	-0.09%
2019/11/27	8	43.78	11	43.61	43.35	-3	5,937	-0.05%
2019/11/26	7	43.73	4	43.86	43.95	3	5,982	0.05%
2019/11/25	22	43.95	13	44.46	43.80	9	6,024	0.15%
2019/11/22	5	43.03	6	43.27	43.05	-1	5,904	-0.02%
2019/11/21	1	42.60	4	42.43	42.75	-3	5,881	-0.05%
2019/11/19	3	41.62	1	41.85	41.85	2	6,173	0.03%
2019/11/18	0	0.00	11	42.80	42.45	-11	6,377	-0.17%
2019/11/15	7	42.87	8	43.10	42.50	-1	6,449	-0.02%
2019/11/14	0	0.00	1	42.50	42.65	-1	6,527	-0.02%
2019/11/13	7	41.69	4	41.60	41.60	3	6,578	0.05%
2019/11/12	6	41.32	3	41.50	41.50	3	6,679	0.04%
2019/11/11	30	41.55	21	41.71	40.80	9	6,863	0.13%
2019/11/08	21	43.86	5	43.40	44.10	16	6,978	0.23%
2019/11/07	4	42.53	5	42.91	42.90	-1	7,406	-0.01%
2019/11/06	75	43.79	56	43.41	43.30	19	7,756	0.24%
2019/11/05	108	43.05	114	43.32	44.05	-6	7,513	-0.08%	大買/大賣/
2019/11/04	4	39.70	29	40.79	41.05	-25	6,716	-0.37%
2019/11/01	7	37.45	2	37.35	37.35	5	6,441	0.08%
2019/10/31	0	0.00	7	37.71	38.00	-7	6,451	-0.11%
2019/10/30	1	37.90	7	38.28	37.85	-6	6,523	-0.09%
2019/10/29	21	38.10	9	38.16	38.10	12	6,552	0.18%
2019/10/28	10	39.26	4	38.78	38.75	6	6,532	0.09%
2019/10/25	15	39.46	5	39.33	39.20	10	6,523	0.15%
2019/10/24	5	38.95	8	39.20	39.35	-3	6,450	-0.05%
2019/10/23	8	39.16	6	39.15	38.60	2	6,442	0.03%
2019/10/22	0	0.00	10	38.70	38.95	-10	6,487	-0.15%
2019/10/21	13	39.02	6	39.01	38.80	7	6,538	0.11%
2019/10/18	4	38.10	15	38.37	38.40	-11	6,464	-0.17%
2019/10/17	6	37.93	2	37.85	37.95	4	6,408	0.06%
2019/10/16	2	37.25	0	0.00	37.45	2	6,441	0.03%
2019/10/15	0	0.00	1	36.85	36.90	-1	6,461	-0.02%
2019/10/14	3	36.95	13	37.07	36.65	-10	6,459	-0.15%
2019/10/08	6	38.09	3	37.60	37.60	3	6,393	0.05%
2019/10/07	9	38.07	17	37.20	38.65	-8	6,324	-0.13%
2019/10/04	10	36.98	6	36.81	36.65	4	6,187	0.06%
2019/10/02	3	37.35	0	0.00	37.40	3	6,086	0.05%
2019/10/01	12	36.94	5	37.32	37.50	7	6,093	0.11%
2019/09/27	3	37.45	5	37.82	37.70	-2	6,045	-0.03%
2019/09/26	3	39.17	10	39.14	39.15	-7	5,980	-0.12%
2019/09/25	13	40.39	1	40.60	39.75	12	5,960	0.20%
2019/09/24	0	0.00	5	39.74	39.65	-5	5,910	-0.08%
2019/09/23	4	40.23	2	40.17	39.70	2	5,875	0.03%
2019/09/20	2	40.20	11	39.93	40.20	-9	5,815	-0.15%
2019/09/19	5	39.27	3	39.17	39.70	2	5,713	0.04%
2019/09/18	0	0.00	2	38.88	38.60	-2	5,654	-0.04%
2019/09/17	2	39.40	1	38.75	38.75	1	5,646	0.02%
2019/09/16	21	39.27	2	39.20	39.05	19	5,621	0.34%
2019/09/11	3	37.68	19	37.54	37.60	-16	5,545	-0.29%
2019/09/10	0	0.00	5	38.94	38.30	-5	5,472	-0.09%
2019/09/09	1	39.20	0	0.00	38.75	1	5,429	0.02%
2019/09/06	2	38.45	1	38.65	38.65	1	5,360	0.02%
2019/09/04	19	38.31	1	38.65	38.65	18	5,283	0.34%
2019/09/03	10	38.31	10	38.25	38.05	0	5,259	0.00%
2019/09/02	0	0.00	6	37.83	38.00	-6	5,235	-0.11%
2019/08/30	18	38.86	13	38.35	38.00	5	5,193	0.10%
2019/08/29	2	37.80	2	38.45	38.45	0	5,041	0.00%
2019/08/28	7	38.24	13	38.26	38.50	-6	4,961	-0.12%
2019/08/27	6	38.18	4	37.83	37.65	2	4,855	0.04%
2019/08/26	34	37.77	8	37.76	37.65	26	4,812	0.54%
2019/08/23	9	39.44	9	39.59	39.50	0	4,725	0.00%
2019/08/22	30	41.21	33	40.67	40.35	-3	4,597	-0.07%
2019/08/21	16	39.81	5	40.23	41.50	11	4,352	0.25%
2019/08/20	6	39.57	12	38.85	38.70	-6	4,111	-0.15%
2019/08/19	15	39.69	5	39.97	39.30	10	4,024	0.25%
2019/08/16	10	39.32	6	39.26	38.80	4	3,812	0.10%
2019/08/15	24	39.60	13	39.30	39.30	11	3,673	0.30%
2019/08/14	16	41.13	30	41.03	41.10	-14	3,505	-0.40%
2019/08/13	31	41.81	21	41.88	41.75	10	3,241	0.31%
2019/08/12	25	42.19	21	42.25	42.70	4	2,930	0.14%
2019/08/08	22	38.65	47	38.93	39.30	-25	2,351	-1.06%
2019/08/07	3	35.32	19	35.45	35.75	-16	1,848	-0.87%
2019/08/05	6	33.30	0	0.00	32.95	6	1,691	0.35%
2019/08/02	2	34.35	2	35.33	33.80	0	1,692	0.00%
2019/08/01	14	35.19	7	35.44	34.90	7	1,663	0.42%
2019/07/31	0	0.00	8	34.71	35.25	-8	1,583	-0.51%
2019/07/30	0	0.00	1	34.20	33.70	-1	1,539	-0.06%
2019/07/29	9	34.07	0	0.00	33.70	9	1,525	0.59%
2019/07/26	9	34.97	9	34.98	34.95	0	1,500	0.00%
2019/07/25	0	0.00	3	35.07	35.30	-3	1,480	-0.20%
2019/07/24	4	35.35	2	35.10	35.05	2	1,462	0.14%
2019/07/23	7	33.15	3	33.90	34.25	4	1,394	0.29%
2019/07/22	0	0.00	1	33.00	33.20	-1	1,314	-0.08%
2019/07/17	0	0.00	1	32.60	32.70	-1	1,280	-0.08%
2019/07/04	1	33.70	0	0.00	33.65	1	1,809	0.06%
2019/07/03	0	0.00	1	33.50	33.55	-1	1,790	-0.06%
2019/07/01	0	0.00	2	33.83	33.90	-2	1,803	-0.11%
2019/06/28	3	32.95	1	33.00	32.90	2	1,803	0.11%
2019/06/26	1	32.60	0	0.00	32.60	1	1,878	0.05%
2019/06/25	6	32.74	0	0.00	32.60	6	1,902	0.32%
2019/06/24	0	0.00	5	32.75	33.10	-5	1,909	-0.26%
2019/06/21	6	33.45	1	33.20	33.40	5	1,954	0.26%
2019/06/19	0	0.00	10	32.30	32.15	-10	1,931	-0.52%
2019/06/18	1	31.90	0	0.00	31.85	1	1,938	0.05%
2019/06/10	0	0.00	1	32.00	32.00	-1	2,079	-0.05%
2019/05/31	1	31.45	0	0.00	31.45	1	2,220	0.05%
2019/05/29	1	30.20	0	0.00	30.50	1	2,255	0.04%
2019/05/28	3	29.97	5	30.18	30.55	-2	2,283	-0.09%
2019/05/27	2	29.20	1	29.55	29.60	1	2,277	0.04%
2019/05/24	0	0.00	1	29.45	29.05	-1	2,280	-0.04%
2019/05/23	3	29.77	1	30.30	29.50	2	2,260	0.09%
2019/05/22	5	30.65	7.3	31.15	30.45	-2.3	2,272	-0.10%
2019/05/21	4	30.63	3	31.13	30.50	1	2,261	0.04%
2019/05/17	5	30.56	0	0.00	30.40	5	2,283	0.22%
2019/05/16	4	31.26	0	0.00	31.05	4	2,284	0.18%
2019/05/14	2	31.83	0	0.00	32.20	2	2,305	0.09%
2019/05/13	2	33.35	14	32.98	32.00	-12	2,325	-0.52%
2019/05/10	2	34.10	0	0.00	33.40	2	2,351	0.09%
2019/05/09	2	35.40	2	35.45	34.80	0	2,330	0.00%
2019/05/08	1	35.95	1	35.60	35.80	0	2,314	0.00%
2019/05/07	0	0.00	20	36.33	36.25	-20	2,297	-0.87%
2019/05/03	1	37.00	0	0.00	37.00	1	2,309	0.04%
2019/04/30	0	0.00	1	36.65	36.20	-1	2,300	-0.04%
2019/04/29	2.1	36.33	1	36.20	36.20	1.1	2,297	0.05%
2019/04/25	1	37.65	3	37.60	37.40	-2	2,281	-0.09%
2019/04/24	0	0.00	4	37.95	37.85	-4	2,285	-0.18%
2019/04/23	1	38.00	2	38.23	38.15	-1	2,274	-0.04%
2019/04/22	0	0.00	10	38.50	38.40	-10	2,249	-0.44%
2019/04/19	9	38.43	4	38.55	38.20	5	2,243	0.22%
2019/04/18	6	38.34	7	38.02	37.55	-1	2,146	-0.05%
2019/04/17	1.1	39.11	1	39.20	38.50	0.1	2,105	0.00%
2019/04/16	11	39.02	0	0.00	38.45	11	1,992	0.55%
2019/04/15	4	38.56	10	38.16	39.15	-6	1,931	-0.31%
2019/04/12	1	35.75	1	35.85	35.75	0	1,738	0.00%
2019/04/11	2	36.13	0	0.00	35.85	2	1,734	0.12%
2019/04/10	8	35.86	8	36.03	36.05	0	1,730	0.00%
2019/04/09	5	36.12	3	36.15	36.00	2	1,715	0.12%
2019/04/08	1	35.75	5	36.23	36.15	-4	1,707	-0.23%
2019/04/03	5	35.56	3	35.52	35.60	2	1,703	0.12%
2019/04/02	4	35.53	6	35.49	35.55	-2	1,754	-0.11%
2019/04/01	11	35.74	17	35.63	35.60	-6	1,788	-0.34%
2019/03/29	10	35.32	0	0.00	35.30	10	1,754	0.57%
2019/03/28	12	35.78	5	35.90	35.70	7	1,726	0.41%
2019/03/27	1	36.50	1	37.00	36.40	0	1,726	0.00%
2019/03/26	3	36.68	5	37.26	36.65	-2	1,758	-0.11%
2019/03/25	2	36.68	0	0.00	36.75	2	1,734	0.12%
2019/03/22	1	37.30	0	0.00	37.20	1	1,800	0.06%
2019/03/21	3	37.18	1	37.45	37.75	2	1,822	0.11%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/19	2	37.55	1	37.35	37.40	1	1,840	0.05%
2019/03/18	11	37.20	1	37.05	37.20	10	1,857	0.54%
2019/03/15	1	37.25	0	0.00	37.15	1	1,884	0.05%
2019/03/14	1	37.85	20	37.92	37.80	-19	1,898	-1.00%
2019/03/12	10	38.60	0	0.00	38.75	10	2,032	0.49%
2019/03/11	5	38.75	0	0.00	38.70	5	2,083	0.24%
2019/03/08	3	39.10	0	0.00	39.00	3	2,143	0.14%
2019/03/07	0	0.00	10	40.10	39.60	-10	2,160	-0.46%
2019/03/06	12	40.79	0	0.00	40.75	12	2,195	0.55%
2019/02/27	2	38.00	33	38.13	38.30	-31	2,312	-1.34%
2019/02/26	20	39.05	0	0.00	38.85	20	2,293	0.87%
2019/02/25	10	39.40	6	39.51	39.40	4	2,323	0.17%
2019/02/21	10	39.95	0	0.00	40.35	10	2,306	0.43%
2019/02/20	10	40.00	0	0.00	39.70	10	2,283	0.44%
2019/02/19	5	39.85	1	39.85	39.85	4	2,275	0.18%
2019/02/18	1	39.65	0	0.00	39.65	1	2,250	0.04%
2019/02/14	0	0.00	1	39.15	39.15	-1	2,210	-0.05%
2019/02/13	4	40.44	1	39.60	39.50	3	2,184	0.14%
2019/02/12	6	39.98	11	39.88	40.05	-5	2,166	-0.23%
2019/02/11	2	39.35	7	38.37	39.25	-5	2,133	-0.23%
2019/01/30	0	0.00	1	37.70	37.55	-1	2,079	-0.05%
2019/01/29	0	0.00	5	38.05	37.55	-5	2,071	-0.24%
2019/01/28	0	0.00	1	38.30	38.10	-1	2,070	-0.05%
2019/01/25	3	38.85	4	38.73	38.40	-1	2,078	-0.05%
2019/01/24	0	0.00	1	38.55	38.55	-1	2,060	-0.05%
2019/01/21	2	38.15	0	0.00	38.15	2	2,051	0.10%
2019/01/16	0	0.00	2	37.80	37.75	-2	2,062	-0.10%
2019/01/15	0	0.00	1	37.05	36.90	-1	2,048	-0.05%
2019/01/11	10	37.73	8	38.03	37.40	2	2,037	0.10%
2019/01/09	1	37.70	3	37.92	37.60	-2	2,016	-0.10%
2019/01/08	5	37.23	16	37.23	37.05	-11	2,001	-0.55%
2019/01/07	1	36.45	0	0.00	36.45	1	1,985	0.05%
2019/01/04	8	35.47	0	0.00	35.35	8	1,980	0.40%
2019/01/03	0	0.00	1	37.00	36.80	-1	1,998	-0.05%
2018/12/28	3	37.05	0	0.00	37.10	3	2,027	0.15%
2018/12/27	0	0.00	9	37.73	37.35	-9	2,068	-0.43%
2018/12/26	28	38.00	6	37.47	36.80	22	2,078	1.06%
2018/12/25	19	38.32	15	38.18	38.15	4	2,068	0.19%
2018/12/24	0	0.00	8	37.71	38.35	-8	2,046	-0.39%
2018/12/22	3	36.75	0	0.00	36.75	3	2,024	0.15%
2018/12/21	4	36.81	3	36.40	37.05	1	2,037	0.05%
2018/12/20	6	36.82	0	0.00	36.15	6	2,040	0.29%
2018/12/19	1	39.25	6	37.60	37.60	-5	2,035	-0.25%
2018/12/18	0	0.00	2	39.10	39.15	-2	2,005	-0.10%
2018/12/17	18	40.68	1	40.80	40.50	17	1,999	0.85%
2018/12/13	1	40.40	5	39.95	39.50	-4	1,936	-0.21%
2018/12/12	0.1	39.90	1	40.05	39.95	-0.9	1,940	-0.05%
2018/12/11	6	39.60	5	39.95	40.00	1	1,941	0.05%
2018/12/10	1	39.20	0	0.00	39.15	1	1,986	0.05%
2018/12/07	1	40.60	5	40.40	41.00	-4	1,952	-0.20%
2018/12/06	12	40.13	13	39.25	39.20	-1	1,912	-0.05%
2018/12/05	24	41.15	3	41.72	41.40	21	1,870	1.12%
2018/12/04	9	40.93	13	41.09	41.40	-4	1,835	-0.22%
2018/12/03	27	39.90	46	39.97	40.95	-19	1,856	-1.02%
2018/11/30	0	0.00	2	39.20	38.70	-2	1,851	-0.11%
2018/11/29	32	39.59	14	39.30	39.20	18	1,870	0.96%
2018/11/28	10	38.09	1	38.05	38.00	9	1,890	0.48%
2018/11/27	2	37.43	2	37.50	37.80	0	1,944	0.00%
2018/11/23	1	35.20	0	0.00	35.00	1	2,208	0.05%
2018/11/22	8	36.14	5	35.75	34.60	3	2,359	0.13%
2018/11/21	2	33.85	0	0.00	34.45	2	2,422	0.08%
2018/11/20	2	34.50	0	0.00	34.25	2	2,414	0.08%
2018/11/19	10	35.05	0	0.00	34.90	10	2,422	0.41%
2018/11/13	1	33.45	0	0.00	34.00	1	2,558	0.04%
2018/11/09	0	0.00	1	34.65	34.10	-1	2,579	-0.04%
2018/11/08	0	0.00	10	36.00	36.05	-10	2,572	-0.39%
2018/11/06	10	35.45	0	0.00	34.15	10	2,592	0.39%
2018/11/02	0	0.00	10	36.10	36.60	-10	2,597	-0.38%
2018/10/31	1	33.65	1	33.50	33.50	0	2,609	0.00%
2018/10/30	1	32.25	0	0.00	32.15	1	2,600	0.04%
2018/10/26	1	31.75	0	0.00	31.70	1	2,637	0.04%
2018/10/25	0	0.00	6	32.04	31.70	-6	2,637	-0.23%
2018/10/24	1	34.65	0	0.00	34.30	1	2,631	0.04%
2018/10/12	2	35.00	0	0.00	36.20	2	2,907	0.07%
2018/10/11	2	35.30	4	35.40	35.10	-2	3,045	-0.07%
2018/10/05	14	40.74	0	0.00	40.55	14	3,008	0.47%
2018/10/03	0	0.00	4	44.25	43.30	-4	3,012	-0.13%
2018/10/02	7	45.59	1	45.30	45.00	6	3,024	0.20%
2018/09/25	0	0.00	1	43.60	43.30	-1	3,023	-0.03%
2018/09/20	11	42.95	10	43.05	41.90	1	3,210	0.03%
2018/09/18	2	44.53	2	43.88	44.00	0	3,234	0.00%
2018/09/14	1	43.95	1	44.15	44.40	0	3,207	0.00%
2018/09/13	1	45.65	0	0.00	45.35	1	3,145	0.03%
2018/09/07	1	45.50	1	45.80	45.25	0	3,224	0.00%
2018/09/06	16	48.65	70	48.75	49.15	-54	3,176	-1.70%
2018/09/04	53	49.52	53	48.96	49.00	0	3,106	0.00%
2018/09/03	14	50.30	18	50.08	48.80	-4	3,051	-0.13%
2018/08/31	12	49.25	37	49.51	50.30	-25	2,962	-0.84%
2018/08/30	15	47.95	16	48.37	47.60	-1	2,741	-0.04%
2018/08/29	14	46.73	8	46.40	47.20	6	2,671	0.23%
2018/08/28	10	45.13	11	45.73	44.60	-1	2,691	-0.04%
2018/08/22	6	45.03	8	44.67	44.50	-2	2,667	-0.07%
2018/08/21	0	0.00	4	43.96	44.00	-4	2,578	-0.16%
2018/08/20	0	0.00	1	43.90	44.05	-1	2,574	-0.04%
2018/08/16	1	41.40	0	0.00	41.85	1	2,559	0.04%
2018/08/14	1	42.10	0	0.00	42.10	1	2,624	0.04%
2018/08/13	1	41.65	3	42.35	42.10	-2	2,636	-0.08%
2018/08/10	3	43.85	0	0.00	43.45	3	2,620	0.11%
2018/08/08	6	44.18	1	43.15	43.15	5	2,619	0.19%
2018/08/03	2	42.43	3	42.40	42.45	-1	2,699	-0.04%
2018/08/02	7	43.64	2	44.20	43.00	5	2,693	0.19%
2018/08/01	2	43.95	1	44.30	44.40	1	2,676	0.04%
2018/07/31	0	0.00	28	44.09	44.20	-28	2,683	-1.04%
2018/07/30	8	42.87	0	0.00	42.70	8	2,714	0.29%
2018/07/27	33	44.18	4	44.21	43.50	29	2,725	1.06%
2018/07/26	6	43.82	0	0.00	44.15	6	2,661	0.23%
2018/07/24	2	43.43	1	43.85	43.70	1	2,666	0.04%
2018/07/20	2	44.98	2	44.25	43.70	0	2,688	0.00%
2018/07/19	1	45.45	3	45.70	44.80	-2	2,662	-0.08%
2018/07/18	4	44.93	17	45.94	46.45	-13	2,624	-0.50%
2018/07/17	0	0.00	2	42.25	42.25	-2	2,502	-0.08%
2018/07/16	1	43.10	0	0.00	43.05	1	2,580	0.04%
2018/07/13	0	0.00	1	44.00	43.60	-1	2,649	-0.04%
2018/07/12	3	43.80	3	44.07	43.55	0	2,677	0.00%
2018/07/11	0	0.00	1	43.85	43.65	-1	2,692	-0.04%
2018/07/10	1	41.70	2	42.90	42.90	-1	2,662	-0.04%
2018/07/09	0	0.00	4	41.01	40.75	-4	2,641	-0.15%
2018/07/06	3	40.28	1	40.55	41.90	2	2,632	0.08%
2018/07/04	2	42.60	2	42.15	42.50	0	2,618	0.00%
2018/07/03	11	44.44	9	43.82	43.50	2	2,613	0.08%
2018/07/02	2	44.60	4	44.80	44.55	-2	2,564	-0.08%
2018/06/29	9	44.61	6	43.90	43.20	3	2,553	0.12%
2018/06/28	2	43.13	3	43.77	44.15	-1	2,405	-0.04%
2018/06/26	6	40.08	0	0.00	39.90	6	2,341	0.26%
2018/06/22	5	40.40	3	40.35	40.45	2	2,343	0.09%
2018/06/21	5	41.22	0	0.00	41.00	5	2,351	0.21%
2018/06/20	7	41.17	7	41.25	40.75	0	2,383	0.00%
2018/06/19	10	45.09	3.1	44.97	44.55	6.9	2,338	0.30%
2018/06/15	3.1	44.57	3	44.18	44.90	0.1	2,266	0.00%
2018/06/14	2	43.88	5	43.86	43.80	-3	2,220	-0.14%
2018/06/13	3	45.16	1	44.40	44.85	2	2,199	0.09%
2018/06/12	0	0.00	8	44.37	44.10	-8	2,191	-0.37%
2018/06/11	20	45.06	7	44.99	44.80	13	2,200	0.59%
2018/06/08	4	46.79	9	46.54	46.00	-5	2,233	-0.22%
2018/06/07	2	46.10	4	47.13	46.15	-2	2,252	-0.09%
2018/06/06	10	47.68	4	47.79	46.90	6	2,247	0.27%
2018/06/05	15	46.47	17	46.98	47.35	-2	2,178	-0.09%
2018/06/04	1	42.35	7	42.56	43.75	-6	2,015	-0.30%
2018/05/30	0	0.00	2	39.20	39.05	-2	2,053	-0.10%
2018/05/25	1	39.75	0	0.00	39.80	1	2,086	0.05%
2018/05/23	2	39.85	0	0.00	39.85	2	2,111	0.09%
2018/05/22	5	39.15	0	0.00	39.10	5	2,087	0.24%
2018/05/21	1	40.55	0	0.00	40.50	1	2,103	0.05%
2018/05/16	2	39.53	0	0.00	39.50	2	2,181	0.09%
2018/05/14	3	41.10	2	40.70	40.75	1	2,261	0.04%
2018/05/11	13	39.65	7	40.08	40.20	6	2,269	0.26%
2018/05/09	0	0.00	1	38.75	38.60	-1	2,264	-0.04%
2018/05/07	0	0.00	1	39.20	39.10	-1	2,314	-0.04%
2018/05/04	2	37.80	0	0.00	37.70	2	2,350	0.09%
2018/05/03	2.1	38.33	3	38.08	38.25	-0.9	2,464	-0.04%
2018/05/02	3	37.48	7	37.36	37.25	-4	2,633	-0.15%
2018/04/30	7	36.74	4	36.99	36.40	3	2,711	0.11%
2018/04/27	0	0.00	3	36.87	37.35	-3	2,715	-0.11%
2018/04/26	1	36.15	0	0.00	35.80	1	2,752	0.04%
2018/04/25	2	36.88	1	37.15	36.80	1	2,770	0.04%
2018/04/24	3	36.98	0	0.00	36.35	3	2,757	0.11%
2018/04/20	5	38.87	4	39.24	38.45	1	2,746	0.04%
2018/04/19	3	40.50	7	40.21	39.25	-4	2,672	-0.15%
2018/04/18	2	41.43	2	40.63	40.15	0	2,627	0.00%
2018/04/17	3	42.00	2	41.80	41.35	1	2,613	0.04%
2018/04/11	1	44.55	0	0.00	44.55	1	2,598	0.04%
2018/04/10	4	44.38	0	0.00	44.45	4	2,646	0.15%
2018/04/09	2	44.80	2	44.40	44.20	0	2,676	0.00%
2018/04/03	14	44.81	1	44.75	44.70	13	2,697	0.48%
2018/04/02	1	43.50	2	43.90	45.35	-1	2,710	-0.04%
2018/03/30	0	0.00	13	45.23	44.90	-13	2,668	-0.49%
2018/03/29	4	45.80	1	45.15	45.05	3	2,673	0.11%
2018/03/28	0	0.00	1	46.70	45.80	-1	2,667	-0.04%
2018/03/27	1	46.30	1	46.15	46.05	0	2,662	0.00%
2018/03/23	1	45.70	1	46.05	45.50	0	2,650	0.00%
2018/03/22	1	48.65	0	0.00	47.85	1	2,630	0.04%
2018/03/19	1	49.35	5	49.30	49.25	-4	2,712	-0.15%
2018/03/16	0	0.00	3	48.92	48.75	-3	2,730	-0.11%
2018/03/15	5	48.60	2	48.43	48.45	3	2,769	0.11%
2018/03/14	4	47.95	1	48.25	47.80	3	2,775	0.11%
2018/03/13	59	48.94	3	49.00	48.90	56	2,767	2.02%
2018/03/09	1	51.50	0	0.00	50.80	1	2,765	0.04%
2018/03/08	1	50.50	0	0.00	50.40	1	2,776	0.04%
2018/03/07	0	0.00	1	50.80	50.90	-1	2,849	-0.04%
2018/03/06	3	52.00	4	52.43	51.70	-1	2,892	-0.03%
2018/03/05	1	53.20	1	51.80	52.80	0	2,915	0.00%
2018/02/21	2	52.50	1	52.80	52.20	1	2,957	0.03%
2018/02/09	1	50.60	0	0.00	50.70	1	2,946	0.03%
2018/02/08	2	52.80	2	53.50	53.50	0	2,918	0.00%
2018/02/07	1	51.40	0	0.00	51.00	1	2,883	0.03%
2018/02/06	3	49.15	2	48.80	49.65	1	2,897	0.03%
2018/02/05	2	52.95	1	53.00	52.70	1	2,870	0.03%
2018/02/01	3	58.07	6	58.83	57.50	-3	2,945	-0.10%
2018/01/31	0	0.00	9	57.82	59.50	-9	2,934	-0.31%
2018/01/30	10	57.97	2	58.20	57.50	8	2,937	0.27%
2018/01/29	11	58.27	10	57.84	58.50	1	2,999	0.03%
2018/01/26	11	57.85	0	0.00	57.00	11	2,955	0.37%
2018/01/25	5	59.28	5	59.34	58.90	0	2,847	0.00%
2018/01/24	3	54.97	1	55.00	55.90	2	2,779	0.07%
2018/01/15	0	0.00	1	50.10	50.70	-1	2,958	-0.03%
2018/01/09	0	0.00	1	50.80	50.90	-1	3,512	-0.03%
2018/01/05	1	52.80	0	0.00	52.30	1	3,640	0.03%