建準 (2421)-土銀券商分點個股進出

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
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,072張
產業
上市電子零組件類股
773人加入追蹤

立即追蹤
本地時間:13:30(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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	0.2	114.00	114.00	-0.2	11,284	0.00%
2024/05/13	0.6	112.83	0	0.00	112.00	0.6	12,076	0.00%
2024/05/10	2.2	114.91	1	114.00	114.50	1.2	12,864	0.01%
2024/05/09	0	0.00	3.2	117.47	119.50	-3.2	13,255	-0.02%
2024/05/08	1	115.00	0.2	115.50	115.50	0.8	13,367	0.01%
2024/05/07	0.1	112.00	0.3	114.50	114.50	-0.2	14,078	0.00%
2024/05/03	0.2	113.00	0.2	115.00	111.50	0	14,980	0.00%
2024/05/02	0.2	111.00	0.2	112.50	112.50	0	15,317	0.00%
2024/04/30	0.6	113.50	0	0.00	112.50	0.6	15,649	0.00%
2024/04/29	1	115.00	0.4	115.75	116.00	0.6	16,083	0.00%
2024/04/26	1.4	113.93	2	114.75	113.00	-0.6	16,379	0.00%
2024/04/24	0	0.00	1	114.00	113.50	-1	16,450	-0.01%
2024/04/23	1	110.00	1	111.50	109.50	0	16,467	0.00%
2024/04/22	0	0.00	4	111.38	109.00	-4	16,612	-0.02%
2024/04/19	7	113.86	4	112.88	112.00	3	16,680	0.02%
2024/04/18	3	115.33	1	115.50	115.50	2	16,710	0.01%
2024/04/17	3	117.00	1	116.50	116.50	2	16,805	0.01%
2024/04/16	1	117.00	0	0.00	115.50	1	16,969	0.01%
2024/04/10	6	125.00	0	0.00	123.00	6	17,267	0.03%
2024/04/09	5	130.40	3	128.50	128.00	2	17,307	0.01%
2024/04/08	0	0.00	1	131.00	132.50	-1	17,458	-0.01%
2024/04/02	4	129.88	1	129.00	128.50	3	17,602	0.02%
2024/04/01	1	131.50	0	0.00	134.00	1	17,668	0.01%
2024/03/29	2	133.75	8	138.00	131.00	-6	17,620	-0.03%
2024/03/27	15	130.20	17	130.47	132.00	-2	17,599	-0.01%
2024/03/26	2	126.00	4	128.75	129.00	-2	17,322	-0.01%
2024/03/25	3	124.50	6	124.75	125.50	-3	16,892	-0.02%
2024/03/22	0	0.00	1	123.00	120.50	-1	16,746	-0.01%
2024/03/21	2	119.75	4	119.50	120.00	-2	16,697	-0.01%
2024/03/20	3	119.33	4	121.25	119.00	-1	16,679	-0.01%
2024/03/19	1	121.50	3	120.50	122.00	-2	16,634	-0.01%
2024/03/18	0	0.00	2.6	119.81	123.00	-2.6	16,533	-0.02%
2024/03/15	1.2	118.00	1	118.50	117.50	0.2	16,458	0.00%
2024/03/14	2	118.25	3	119.00	118.00	-1	16,399	-0.01%
2024/03/13	5.2	120.67	5	120.20	118.50	0.2	16,296	0.00%
2024/03/12	2	124.50	3	126.00	126.00	-1	16,042	-0.01%
2024/03/11	2.1	124.02	1	122.50	123.50	1.1	16,071	0.01%
2024/03/08	6	126.75	11	127.05	123.00	-5	16,014	-0.03%
2024/03/07	7.1	126.79	0	0.00	125.00	7.1	15,879	0.04%
2024/03/06	2.1	134.79	3	134.00	133.50	-0.9	15,534	-0.01%
2024/03/05	1	130.50	5	130.70	131.00	-4	15,236	-0.03%
2024/03/04	9.1	131.20	1	128.50	127.00	8.1	15,135	0.05%
2024/03/01	0	0.00	2	129.00	131.00	-2	14,965	-0.01%
2024/02/29	0	0.00	2	128.50	127.00	-2	14,759	-0.01%
2024/02/27	2	126.25	0	0.00	124.50	2	14,539	0.01%
2024/02/26	4	125.13	3	127.00	127.50	1	14,411	0.01%
2024/02/23	8.2	127.44	40	127.80	125.00	-31.8	14,288	-0.22%
2024/02/21	0	0.00	8	134.25	132.00	-8	13,715	-0.06%
2024/02/20	2.1	131.71	0	0.00	134.00	2.1	13,634	0.02%
2024/02/19	1.2	134.75	0	0.00	134.50	1.2	13,535	0.01%
2024/02/16	6.1	135.75	6	136.25	136.00	0.1	13,404	0.00%
2024/02/15	4	138.63	4	140.50	138.00	0	13,144	0.00%
2024/02/05	18	138.53	2	135.00	132.50	16	12,740	0.13%
2024/02/02	13	130.81	13	133.69	134.50	0	12,054	0.00%
2024/02/01	2	121.75	10	122.35	122.50	-8	11,430	-0.07%
2024/01/31	4	117.25	2	116.00	116.50	2	11,199	0.02%
2024/01/30	11	118.32	2	119.50	118.00	9	11,261	0.08%
2024/01/29	14	117.29	8	115.88	117.00	6	10,883	0.06%
2024/01/26	10	109.55	7	110.93	109.00	3	10,329	0.03%
2024/01/25	7	109.93	3	109.33	109.00	4	10,066	0.04%
2024/01/24	2	113.00	1	110.50	111.50	1	9,756	0.01%
2024/01/23	4	106.50	7	108.50	111.50	-3	9,444	-0.03%
2024/01/22	2	103.00	9	104.83	107.50	-7	8,967	-0.08%
2024/01/19	3	99.30	4	99.03	100.50	-1	8,676	-0.01%
2024/01/18	1	98.10	1	98.90	95.60	0	8,518	0.00%
2024/01/17	2	98.00	3	98.23	97.70	-1	8,490	-0.01%
2024/01/16	12	100.95	14	101.11	99.40	-2	8,459	-0.02%
2024/01/15	5	101.80	1	102.50	101.50	4	8,322	0.05%
2024/01/12	5	103.00	2	103.50	102.50	3	8,275	0.04%
2024/01/11	1	101.50	6	101.42	101.50	-5	8,245	-0.06%
2024/01/10	2	101.00	10	99.07	102.00	-8	8,263	-0.10%
2024/01/09	23	98.44	10	99.24	97.50	13	8,176	0.16%
2024/01/08	3	98.03	2	98.10	98.10	1	8,102	0.01%
2024/01/05	7	99.31	2	101.00	98.70	5	8,110	0.06%
2024/01/04	1	102.50	4	103.38	101.00	-3	8,137	-0.04%
2024/01/03	5	105.70	4	104.50	104.50	1	8,332	0.01%
2024/01/02	2	110.25	0	0.00	109.00	2	8,274	0.02%
2023/12/29	0	0.00	1	108.50	107.50	-1	8,143	-0.01%
2023/12/27	2	105.25	2	107.25	108.00	0	8,127	0.00%
2023/12/26	0	0.00	1	106.00	106.00	-1	8,206	-0.01%
2023/12/25	8	108.13	1	106.00	105.00	7	8,301	0.08%
2023/12/22	3	105.00	15.1	105.54	106.00	-12.1	7,963	-0.15%
2023/12/21	0	0.00	2	96.10	96.50	-2	7,744	-0.03%
2023/12/20	1	95.20	0	0.00	94.70	1	7,812	0.01%
2023/12/15	1	94.10	0	0.00	93.80	1	8,032	0.01%
2023/12/12	1.2	93.77	0	0.00	93.50	1.2	8,288	0.01%
2023/12/11	1	94.20	0	0.00	94.20	1	8,382	0.01%
2023/12/07	1	95.70	1	94.30	94.70	0	8,538	0.00%
2023/12/06	11	98.11	5	96.40	95.40	6	8,671	0.07%
2023/12/05	1	95.40	6	94.58	96.20	-5	8,706	-0.06%
2023/12/04	7	95.16	4	96.70	94.00	3	8,737	0.03%
2023/11/30	3	99.50	0	0.00	98.40	3	8,901	0.03%
2023/11/29	2	100.00	0	0.00	99.60	2	8,945	0.02%
2023/11/28	5	98.30	36	98.25	98.50	-31	9,067	-0.34%
2023/11/27	2	94.60	7	94.61	93.60	-5	9,242	-0.05%
2023/11/24	0	0.00	2	97.50	97.10	-2	9,469	-0.02%
2023/11/21	8	101.94	0	0.00	101.50	8	10,285	0.08%
2023/11/20	2	101.50	3	100.67	102.00	-1	10,949	-0.01%
2023/11/17	1	100.00	0	0.00	100.00	1	11,177	0.01%
2023/11/16	2	100.15	0	0.00	101.00	2	11,857	0.02%
2023/11/15	10	98.70	0	0.00	98.80	10	12,273	0.08%
2023/11/14	2	97.30	0	0.00	97.10	2	12,830	0.02%
2023/11/13	0	0.00	4	97.75	97.90	-4	13,796	-0.03%
2023/11/10	0	0.00	2	98.40	95.20	-2	14,333	-0.01%
2023/11/09	10	100.00	11	99.68	99.60	-1	14,575	-0.01%
2023/11/08	4	99.08	2	99.45	98.90	2	14,633	0.01%
2023/11/07	4	96.80	0	0.00	97.50	4	14,402	0.03%
2023/11/06	1	95.00	3	96.20	99.70	-2	14,182	-0.01%
2023/11/03	3	91.07	0	0.00	90.80	3	13,849	0.02%
2023/11/01	0	0.00	2	88.80	89.50	-2	13,856	-0.01%
2023/10/31	1	86.70	0	0.00	87.00	1	13,888	0.01%
2023/10/27	1	90.60	0	0.00	90.10	1	13,997	0.01%
2023/10/26	1	90.60	0	0.00	89.40	1	14,060	0.01%
2023/10/25	1	94.00	0	0.00	93.10	1	14,076	0.01%
2023/10/24	0	0.00	2	93.00	94.50	-2	14,810	-0.01%
2023/10/20	1	91.80	1	91.30	92.50	0	15,897	0.00%
2023/10/19	2	94.40	0	0.00	93.80	2	16,900	0.01%
2023/10/18	0	0.00	6	95.77	95.00	-6	17,819	-0.03%
2023/10/17	3	100.50	1	100.00	99.90	2	17,877	0.01%
2023/10/13	2.1	106.00	0	0.00	106.00	2.1	19,585	0.01%
2023/10/12	0	0.00	1	108.00	108.50	-1	20,038	0.00%
2023/10/11	5	108.80	10	109.25	105.00	-5	20,439	-0.02%
2023/10/05	1	119.50	2	116.50	118.50	-1	20,878	0.00%
2023/10/04	2	115.75	1	116.00	117.00	1	20,883	0.00%
2023/10/03	1	119.50	2	120.00	119.50	-1	20,916	0.00%
2023/10/02	0	0.00	3	120.33	122.00	-3	20,971	-0.01%
2023/09/28	6	115.92	0	0.00	116.50	6	20,867	0.03%
2023/09/27	1	114.50	2	113.50	115.00	-1	20,852	0.00%
2023/09/26	7	113.21	2	112.50	111.00	5	21,236	0.02%
2023/09/25	2	109.50	1	110.50	109.50	1	21,345	0.00%
2023/09/22	1	105.00	1	110.50	109.50	0	21,354	0.00%
2023/09/21	1	105.00	2	105.50	106.50	-1	21,289	0.00%
2023/09/20	3	107.67	1	108.00	107.50	2	21,308	0.01%
2023/09/18	1	110.00	11	110.50	110.50	-10	21,265	-0.05%
2023/09/14	1	116.00	1	116.00	115.50	0	21,379	0.00%
2023/09/11	2	117.50	1	116.00	115.50	1	22,143	0.00%
2023/09/08	2	123.00	1	120.00	120.50	1	22,151	0.00%
2023/09/07	3	124.50	1	125.00	124.50	2	22,155	0.01%
2023/09/06	2	127.00	1	129.00	127.00	1	22,432	0.00%
2023/09/05	3	124.83	2	125.50	126.50	1	22,712	0.00%
2023/09/04	1	126.50	0	0.00	128.00	1	22,644	0.00%
2023/09/01	2	130.75	2	130.50	128.50	0	22,782	0.00%
2023/08/31	5	132.60	5	131.70	136.00	0	22,757	0.00%
2023/08/30	2	132.75	1	133.50	132.00	1	22,673	0.00%
2023/08/29	7	134.14	4	134.25	132.00	3	22,883	0.01%
2023/08/28	9	134.67	1	131.00	132.50	8	22,896	0.03%
2023/08/25	9	142.78	6	143.08	141.00	3	22,831	0.01%
2023/08/24	11	147.59	13	151.69	144.50	-2	22,784	-0.01%
2023/08/23	6	146.58	3	147.33	145.00	3	22,838	0.01%
2023/08/22	6	147.25	1	155.00	145.50	5	23,738	0.02%
2023/08/21	0	0.00	3	150.00	151.00	-3	23,305	-0.01%
2023/08/18	6	141.83	0	0.00	137.50	6	22,972	0.03%
2023/08/17	2.1	144.14	1	150.00	147.50	1.1	22,528	0.00%
2023/08/16	2	135.00	9	139.56	143.50	-7	21,786	-0.03%
2023/08/15	2	131.00	3	131.17	130.50	-1	21,880	0.00%
2023/08/14	2	122.25	6.1	127.31	124.00	-4.1	21,769	-0.02%
2023/08/11	1	125.00	3	127.17	130.00	-2	21,742	-0.01%
2023/08/10	5.1	125.87	0	0.00	123.50	5.1	21,931	0.02%
2023/08/08	1	135.50	5	134.50	136.00	-4	22,187	-0.02%
2023/08/07	9	136.78	7	136.21	139.00	2	22,401	0.01%
2023/08/04	10	120.60	3	126.17	128.50	7	22,641	0.03%
2023/08/02	1	122.00	1	119.00	117.00	0	23,300	0.00%
2023/08/01	0	0.00	1	124.50	130.00	-1	24,394	0.00%
2023/07/31	7	138.64	0	0.00	132.00	7	24,482	0.03%
2023/07/28	2	139.50	0	0.00	144.50	2	24,568	0.01%
2023/07/27	5	148.10	11	148.45	145.00	-6	24,523	-0.02%
2023/07/26	7	142.71	8	143.88	141.00	-1	23,764	0.00%
2023/07/25	10	142.80	10	145.95	139.00	0	23,183	0.00%
2023/07/24	47	145.16	7	145.00	143.50	40	22,575	0.18%
2023/07/21	7	130.00	8	133.63	137.50	-1	21,528	0.00%
2023/07/20	1	124.50	1	125.00	125.00	0	20,557	0.00%
2023/07/19	6	114.08	5	113.90	114.00	1	20,318	0.00%
2023/07/18	3	108.67	13	107.96	112.50	-10	19,201	-0.05%
2023/07/17	5	97.64	14	100.54	102.50	-9	18,442	-0.05%
2023/07/14	7	98.80	8	99.54	101.00	-1	17,939	-0.01%
2023/07/13	8	98.30	8	98.69	96.30	0	17,454	0.00%
2023/07/12	3	93.93	2	95.00	93.80	1	17,025	0.01%
2023/07/10	0	0.00	2	91.30	90.10	-2	16,667	-0.01%
2023/07/07	4	94.38	1	94.80	92.80	3	16,520	0.02%
2023/07/06	6	97.15	1	99.50	96.70	5	16,301	0.03%
2023/07/05	8	100.56	1	102.50	102.00	7	16,095	0.04%
2023/07/04	5	105.56	7	105.86	108.00	-2	15,884	-0.01%
2023/07/03	3	97.97	12.1	99.21	102.00	-9.1	15,347	-0.06%
2023/06/30	3	91.10	3	92.27	93.00	0	14,909	0.00%
2023/06/29	0	0.00	3	91.17	91.40	-3	14,811	-0.02%
2023/06/27	2	86.50	10	86.75	87.00	-8	14,780	-0.05%
2023/06/20	5	91.80	0	0.00	90.40	5	14,682	0.03%
2023/06/19	15	92.66	0.1	95.80	90.20	14.9	14,599	0.10%
2023/06/16	0	0.00	5.2	92.90	92.00	-5.2	14,162	-0.04%
2023/06/15	6	91.72	0.2	91.00	90.10	5.9	13,900	0.04%
2023/06/14	2	92.70	1	90.00	92.70	1	13,578	0.01%
2023/06/13	0	0.00	2	88.15	88.30	-2	13,405	-0.01%
2023/06/12	4	85.48	1	89.10	85.10	3	13,270	0.02%
2023/06/09	5	91.50	1	92.60	91.20	4	12,936	0.03%
2023/06/08	0	0.00	10	89.00	88.40	-10	12,556	-0.08%
2023/06/07	1	88.90	4	89.25	89.80	-3	12,450	-0.02%
2023/06/06	1	87.30	2	88.20	87.60	-1	12,210	-0.01%
2023/06/05	2	88.00	1	87.00	87.90	1	12,078	0.01%
2023/06/02	2	89.15	2	88.90	87.90	0	11,920	0.00%
2023/06/01	1	88.20	2	88.00	88.20	-1	11,438	-0.01%
2023/05/31	6	85.90	3	85.77	86.80	3	11,172	0.03%
2023/05/30	11	88.89	1	89.30	87.90	10	10,847	0.09%
2023/05/29	30	90.45	5	90.06	89.00	25	10,580	0.24%
2023/05/26	4	85.65	0	0.00	84.50	4	9,771	0.04%
2023/05/25	0	0.00	1	81.50	81.50	-1	8,547	-0.01%
2023/05/24	1	73.10	0	0.00	74.10	1	8,237	0.01%
2023/05/23	1	72.00	0	0.00	72.00	1	8,023	0.01%
2023/05/22	1	71.80	5	72.12	72.30	-4	7,791	-0.05%
2023/05/19	5	70.20	18	71.79	71.70	-13	7,502	-0.17%
2023/05/18	6	67.73	0	0.00	68.20	6	6,752	0.09%
2023/05/17	5	66.36	0	0.00	66.30	5	6,480	0.08%
2023/05/16	0	0.00	20.5	64.84	64.80	-20.5	6,224	-0.33%
2023/05/15	21	64.33	0	0.00	65.50	21	5,967	0.35%
2023/05/12	1	65.70	40	65.00	65.00	-39	5,841	-0.67%
2023/05/11	10	66.15	2	65.10	65.00	8	5,603	0.14%
2023/05/10	1	68.10	1	68.20	68.20	0	5,334	0.00%
2023/05/09	10	68.17	5	66.22	67.60	5	4,964	0.10%
2023/05/08	14.5	62.40	8	64.53	66.00	6.5	4,214	0.15%
2023/05/05	0	0.00	1	61.60	61.60	-1	3,060	-0.03%
2023/05/04	1	56.50	0	0.00	56.00	1	2,856	0.04%
2023/04/21	0	0.00	1	51.70	51.30	-1	2,474	-0.04%
2023/04/17	1	55.80	0	0.00	56.00	1	2,334	0.04%
2023/03/29	0	0.00	1	52.20	52.00	-1	1,822	-0.05%
2023/03/28	1	53.00	0	0.00	51.80	1	1,782	0.06%
2023/03/24	0	0.00	1	51.50	51.40	-1	1,583	-0.06%
2023/03/23	1	51.00	1	50.90	51.30	0	1,535	0.00%
2023/03/15	0	0.00	1	47.30	47.85	-1	1,490	-0.07%
2023/03/14	0	0.00	1	46.85	46.95	-1	1,519	-0.07%
2023/02/20	0	0.00	1	42.90	43.00	-1	1,678	-0.06%
2023/01/17	1	41.30	0	0.00	41.35	1	2,223	0.04%
2022/12/27	0	0.00	1	44.75	44.90	-1	2,426	-0.04%
2022/12/23	0	0.00	2	45.00	44.85	-2	2,420	-0.08%
2022/12/20	0	0.00	1	46.60	44.85	-1	2,388	-0.04%
2022/12/15	2	46.85	2	46.45	46.90	0	2,336	0.00%
2022/12/14	1	45.95	0	0.00	46.00	1	2,312	0.04%
2022/12/13	0	0.00	1	45.05	44.85	-1	2,286	-0.04%
2022/12/08	3	45.53	0	0.00	45.80	3	2,185	0.14%
2022/12/01	0	0.00	1	46.90	47.20	-1	1,744	-0.06%
2022/11/30	0	0.00	7	46.40	47.00	-7	1,695	-0.41%
2022/11/22	0	0.00	3	44.90	45.20	-3	1,545	-0.19%
2022/11/21	3	44.65	0	0.00	44.65	3	1,543	0.19%
2022/11/07	0	0.00	3	45.55	46.10	-3	1,279	-0.23%
2022/10/31	1	40.15	0	0.00	40.20	1	1,199	0.08%
2022/10/28	0	0.00	1	40.40	40.60	-1	1,219	-0.08%
2022/08/16	0	0.00	1	43.50	43.50	-1	1,416	-0.07%
2022/07/25	0	0.00	40	38.68	38.45	-40	893	-4.48%
2022/07/22	1	38.70	1	38.60	38.65	0	871	0.00%
2022/07/01	0	0.00	1	33.40	31.95	-1	611	-0.16%
2022/06/29	0	0.00	2	34.55	34.45	-2	573	-0.35%
2022/06/16	2	38.00	0	0.00	37.40	2	594	0.34%
2022/06/09	1	38.25	0	0.00	38.10	1	655	0.15%
2022/05/09	0	0.00	1	35.60	35.40	-1	1,610	-0.06%
2022/05/06	40	36.24	0	0.00	36.70	40	1,698	2.35%
2022/04/21	1	39.60	0	0.00	39.55	1	3,128	0.03%
2022/04/15	2	38.85	0	0.00	38.60	2	3,158	0.06%
2022/04/11	0	0.00	1	39.35	39.45	-1	3,185	-0.03%
2022/04/01	1	42.70	0	0.00	42.60	1	3,465	0.03%
2022/03/31	0	0.00	5	42.65	43.05	-5	3,475	-0.14%
2022/03/15	0	0.00	200	41.29	41.20	-200	3,701	-5.40%	大賣/鉅額交易
2022/02/24	1	46.55	0	0.00	45.35	1	4,296	0.02%
2022/02/17	3	45.70	0	0.00	45.70	3	4,183	0.07%
2022/02/10	0	0.00	2	46.90	47.10	-2	3,964	-0.05%
2022/01/26	1	42.15	0	0.00	42.30	1	3,695	0.03%
2022/01/21	0	0.00	1	45.90	44.65	-1	3,453	-0.03%
2022/01/20	0	0.00	1	47.00	48.10	-1	3,180	-0.03%
2022/01/17	0	0.00	2	45.05	44.35	-2	2,454	-0.08%
2022/01/10	1	42.15	1	42.75	43.50	0	2,297	0.00%
2022/01/04	2	43.15	0	0.00	43.45	2	2,256	0.09%
2021/12/30	1	44.15	0	0.00	44.40	1	2,207	0.05%
2021/12/29	0	0.00	1	44.95	45.05	-1	2,186	-0.05%
2021/12/22	0	0.00	2	42.20	42.25	-2	1,879	-0.11%
2021/12/16	1	40.70	0	0.00	40.65	1	1,689	0.06%
2021/12/15	0	0.00	6	40.15	40.45	-6	1,686	-0.36%
2021/12/14	2	40.10	0	0.00	39.95	2	1,683	0.12%
2021/12/13	1	40.55	0	0.00	40.45	1	1,671	0.06%
2021/12/07	4	40.68	0	0.00	40.80	4	1,600	0.25%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/03	4	42.00	0	0.00	41.80	4	1,573	0.25%
2021/11/30	0	0.00	1	42.45	41.70	-1	1,492	-0.07%
2021/11/29	1	42.00	0	0.00	41.70	1	1,395	0.07%
2021/11/26	1	44.50	2	44.08	43.20	-1	1,356	-0.07%
2021/11/25	1	45.80	3	45.83	46.00	-2	1,264	-0.16%
2021/11/24	7	47.57	6	45.88	45.55	1	1,162	0.09%
2021/11/23	1	44.00	49	44.20	44.00	-48	873	-5.49%
2021/11/22	1	46.10	2	44.25	44.50	-1	822	-0.12%
2021/11/19	0	0.00	2	42.55	42.55	-2	645	-0.31%
2021/11/15	0	0.00	2	38.30	38.65	-2	493	-0.41%
2021/11/09	2	38.53	0	0.00	38.50	2	516	0.39%
2021/11/04	1	39.80	0	0.00	39.70	1	499	0.20%
2021/10/22	1	38.90	0	0.00	39.05	1	590	0.17%
2021/10/05	0	0.00	2	35.25	35.85	-2	730	-0.27%
2021/09/24	2	38.75	0	0.00	39.00	2	789	0.25%
2021/08/26	1	39.25	0	0.00	39.25	1	958	0.10%
2021/08/13	0	0.00	1	37.65	37.70	-1	1,025	-0.10%
2021/08/04	0	0.00	1	41.80	41.80	-1	1,156	-0.09%
2021/07/20	1	46.80	0	0.00	46.50	1	1,502	0.07%
2021/07/13	3	48.18	3	48.05	48.05	0	1,600	0.00%
2021/07/09	0	0.00	51	45.43	45.90	-51	1,537	-3.32%
2021/07/01	0	0.00	10	45.90	45.15	-10	1,727	-0.58%
2021/06/23	0	0.00	2	46.35	46.75	-2	1,835	-0.11%
2021/06/15	1	44.15	0	0.00	44.25	1	1,902	0.05%
2021/06/09	0	0.00	3	45.05	44.80	-3	1,996	-0.15%
2021/06/04	1	45.15	4	44.93	44.65	-3	2,109	-0.14%
2021/06/03	1	45.20	0	0.00	45.00	1	2,158	0.05%
2021/06/01	3	45.10	0	0.00	45.95	3	2,234	0.13%
2021/05/25	3	42.95	0	0.00	42.50	3	2,453	0.12%
2021/05/21	3	41.60	0	0.00	42.00	3	2,578	0.12%
2021/05/18	2	42.30	0	0.00	42.70	2	2,772	0.07%
2021/05/13	0	0.00	1	41.70	41.50	-1	2,835	-0.04%
2021/05/12	0	0.00	2	41.23	40.05	-2	2,810	-0.07%
2021/05/10	1	47.00	1	47.25	46.95	0	2,716	0.00%
2021/05/07	1	48.25	6	47.53	48.10	-5	2,715	-0.18%
2021/05/06	1	49.10	1	49.30	48.90	0	2,696	0.00%
2021/05/05	0	0.00	1	49.30	48.80	-1	2,706	-0.04%
2021/05/04	1	48.85	0	0.00	49.30	1	2,745	0.04%
2021/04/29	1	53.10	0	0.00	52.90	1	2,757	0.04%
2021/04/27	0	0.00	1	52.30	52.70	-1	2,769	-0.04%
2021/04/22	1	53.80	0	0.00	52.30	1	2,794	0.04%
2021/04/13	1	53.20	3	53.80	52.30	-2	2,848	-0.07%
2021/04/12	9	53.13	0	0.00	53.70	9	2,817	0.32%
2021/04/09	4	53.08	0	0.00	52.80	4	2,803	0.14%
2021/03/31	0	0.00	2	52.80	52.90	-2	2,672	-0.07%
2021/03/30	2	52.60	0	0.00	52.70	2	2,650	0.08%
2021/03/23	1	52.30	0	0.00	52.50	1	2,706	0.04%
2021/03/18	0	0.00	3	52.67	52.70	-3	2,684	-0.11%
2021/03/17	2	52.30	0	0.00	52.40	2	2,696	0.07%
2021/03/16	1	51.90	13	52.42	52.00	-12	2,744	-0.44%
2021/03/15	0	0.00	1	52.60	52.10	-1	2,730	-0.04%
2021/03/12	0	0.00	20	52.30	51.90	-20	2,729	-0.73%
2021/03/11	0	0.00	1	53.30	52.60	-1	2,699	-0.04%
2021/03/10	11	52.50	0	0.00	52.80	11	2,713	0.41%
2021/03/05	1	53.80	2	53.70	53.10	-1	2,816	-0.04%
2021/03/03	0	0.00	1	55.50	55.10	-1	2,931	-0.03%
2021/03/02	1	55.90	0	0.00	55.00	1	2,896	0.03%
2021/02/26	26	56.27	2	56.35	56.00	24	2,884	0.83%
2021/02/25	3	56.47	0	0.00	57.30	3	2,866	0.10%
2021/02/24	3	55.73	1	55.40	55.20	2	2,833	0.07%
2021/02/23	3	56.30	0	0.00	56.10	3	2,788	0.11%
2021/02/22	5	56.48	3	56.07	57.30	2	2,772	0.07%
2021/02/19	3	55.40	0	0.00	55.60	3	2,704	0.11%
2021/02/17	3	54.73	1	54.50	54.50	2	2,654	0.08%
2021/02/05	2	53.55	0	0.00	54.20	2	2,600	0.08%
2021/02/03	2	53.55	0	0.00	53.00	2	2,633	0.08%
2021/02/01	0	0.00	2	51.00	51.10	-2	2,682	-0.07%
2021/01/28	1	53.70	0	0.00	52.50	1	2,685	0.04%
2021/01/26	4	53.75	0	0.00	53.30	4	2,652	0.15%
2021/01/25	0	0.00	2	54.10	54.10	-2	2,617	-0.08%
2021/01/22	2	52.90	0	0.00	53.00	2	2,547	0.08%
2021/01/20	0	0.00	5	51.32	51.40	-5	2,523	-0.20%
2021/01/19	0	0.00	1	51.80	51.60	-1	2,495	-0.04%
2021/01/18	1	50.70	0	0.00	51.00	1	2,478	0.04%
2020/12/11	50	51.87	0	0.00	51.60	50	3,064	1.63%
2020/12/08	0	0.00	5	54.46	54.00	-5	3,029	-0.17%
2020/12/07	1	53.60	6	54.00	53.80	-5	3,020	-0.17%
2020/12/03	4	54.15	2	54.20	53.80	2	3,101	0.06%
2020/12/02	0	0.00	1	54.50	54.80	-1	3,198	-0.03%
2020/11/30	1	56.00	0	0.00	56.30	1	3,454	0.03%
2020/11/27	5	54.40	0	0.00	54.60	5	3,381	0.15%
2020/11/23	2	54.00	0	0.00	54.60	2	3,505	0.06%
2020/11/19	6	53.95	0	0.00	53.50	6	3,719	0.16%
2020/11/03	0	0.00	2	58.15	57.50	-2	4,943	-0.04%
2020/11/02	2	56.85	0	0.00	56.80	2	5,129	0.04%
2020/10/15	0	0.00	1	65.10	64.50	-1	6,330	-0.02%
2020/10/06	118	63.80	0	0.00	63.30	118	6,332	1.86%	大買/鉅額交易
2020/09/29	1	64.70	1	65.10	61.00	0	6,342	0.00%
2020/09/24	0	0.00	0.3	60.70	60.70	-0.3	6,318	-0.01%
2020/09/23	0	0.00	1	63.90	62.50	-1	6,307	-0.02%
2020/09/17	0	0.00	5	63.42	63.10	-5	6,198	-0.08%
2020/09/16	0	0.00	1	61.20	61.10	-1	6,084	-0.02%
2020/09/15	0	0.00	1	61.40	61.00	-1	6,084	-0.02%
2020/09/14	7	59.50	0	0.00	60.70	7	6,074	0.12%
2020/09/10	0	0.00	1	60.60	60.40	-1	6,095	-0.02%
2020/09/09	0	0.00	1	61.20	61.10	-1	6,120	-0.02%
2020/09/08	1	60.80	11.7	60.95	60.10	-10.7	6,064	-0.18%
2020/09/07	7	61.89	0	0.00	59.40	7	6,045	0.12%
2020/09/04	8	63.89	0	0.00	64.00	8	5,928	0.13%
2020/09/03	1	66.70	2	65.75	65.80	-1	5,879	-0.02%
2020/08/31	6	62.53	0	0.00	62.80	6	5,677	0.11%
2020/08/28	3	63.00	5	63.10	63.20	-2	5,652	-0.04%
2020/08/27	1	62.70	0	0.00	62.00	1	5,639	0.02%
2020/08/26	3	62.57	0	0.00	62.50	3	5,637	0.05%
2020/08/21	0	0.00	10	60.64	60.60	-10	5,541	-0.18%
2020/08/20	1	59.00	0	0.00	59.00	1	5,510	0.02%
2020/08/19	2	64.50	1	64.00	65.50	1	5,434	0.02%
2020/08/18	0	0.00	1	62.00	63.10	-1	5,226	-0.02%
2020/08/17	1	62.40	0	0.00	62.20	1	5,146	0.02%
2020/08/14	0	0.00	2	62.55	63.50	-2	5,108	-0.04%
2020/08/13	1	62.70	0	0.00	61.60	1	5,105	0.02%
2020/08/10	9	61.90	2	62.40	60.10	7	5,196	0.13%
2020/08/07	4	61.63	1	61.00	62.90	3	5,354	0.06%
2020/08/04	1	58.90	0	0.00	58.90	1	5,531	0.02%
2020/07/31	0	0.00	2	54.50	55.30	-2	5,404	-0.04%
2020/07/29	1	54.20	0	0.00	54.30	1	5,230	0.02%
2020/07/20	0	0.00	1	51.00	51.40	-1	5,104	-0.02%
2020/07/10	2	49.00	0	0.00	48.40	2	5,048	0.04%
2020/07/09	1	50.20	0	0.00	50.20	1	5,033	0.02%
2020/07/07	0	0.00	5	56.90	52.80	-5	5,017	-0.10%
2020/07/01	50	51.39	0	0.00	51.00	50	4,909	1.02%
2020/06/18	0	0.00	2	51.20	51.50	-2	5,024	-0.04%
2020/06/16	0	0.00	0.3	50.80	50.80	-0.3	5,064	0.00%
2020/06/12	0.3	48.90	0	0.00	48.80	0.3	5,072	0.00%
2020/06/09	0	0.00	1	51.50	50.30	-1	5,048	-0.02%
2020/06/04	0	0.00	1	52.40	52.80	-1	4,912	-0.02%
2020/06/02	0	0.00	1	53.20	53.10	-1	4,841	-0.02%
2020/06/01	0	0.00	1	53.90	52.50	-1	4,793	-0.02%
2020/05/29	1	53.00	0	0.00	53.60	1	4,727	0.02%
2020/05/28	0	0.00	3	54.47	53.90	-3	4,680	-0.06%
2020/05/25	0	0.00	3	52.40	53.50	-3	4,417	-0.07%
2020/05/21	2	52.00	6	51.50	52.00	-4	4,312	-0.09%
2020/05/20	5	53.30	1	51.60	52.40	4	4,264	0.09%
2020/05/19	5	52.00	9	51.89	53.00	-4	4,157	-0.10%
2020/05/18	9	51.13	4	51.20	51.10	5	4,019	0.12%
2020/05/15	6	50.65	6	49.00	49.50	0	3,862	0.00%
2020/05/14	2	50.10	0	0.00	49.20	2	3,760	0.05%
2020/05/13	0	0.00	3	49.50	49.55	-3	3,537	-0.08%
2020/05/11	13	47.98	12	48.51	48.00	1	3,351	0.03%
2020/05/08	0	0.00	2	45.80	45.80	-2	2,916	-0.07%
2020/05/05	1	40.00	2	39.45	39.85	-1	2,508	-0.04%
2020/04/29	4	40.40	2	39.80	39.20	2	2,505	0.08%
2020/04/22	0	0.00	1	35.35	36.40	-1	2,491	-0.04%
2020/04/08	0	0.00	5	34.80	35.70	-5	2,758	-0.18%
2020/04/07	0	0.00	5	33.33	34.10	-5	2,841	-0.18%
2020/03/30	0	0.00	10	30.05	30.90	-10	3,143	-0.32%
2020/03/26	10	29.60	0	0.00	29.90	10	3,114	0.32%
2020/03/12	0	0.00	6	35.91	35.50	-6	3,665	-0.16%
2020/03/05	1	40.70	0	0.00	40.70	1	3,994	0.03%
2020/03/04	0	0.00	1	40.90	40.70	-1	4,079	-0.02%
2020/03/02	0	0.00	4	39.25	40.00	-4	4,104	-0.10%
2020/02/27	0	0.00	1	41.45	39.50	-1	4,139	-0.02%
2020/02/20	1	40.75	0	0.00	40.80	1	4,429	0.02%
2020/02/17	1	40.90	0	0.00	40.80	1	4,724	0.02%
2020/02/13	1	41.80	0	0.00	41.80	1	4,853	0.02%
2020/02/03	2	41.80	0	0.00	42.90	2	6,848	0.03%
2020/01/31	0	0.00	6	44.41	44.25	-6	6,815	-0.09%
2020/01/30	1	42.95	4	42.73	43.10	-3	6,825	-0.04%
2020/01/20	1	46.20	0	0.00	46.05	1	6,819	0.01%
2020/01/15	2	45.25	0	0.00	45.00	2	6,900	0.03%
2020/01/14	0	0.00	1	45.45	45.45	-1	6,923	-0.01%
2020/01/10	2	44.03	3	44.05	44.70	-1	7,025	-0.01%
2020/01/09	2	43.80	1	44.45	44.00	1	6,990	0.01%
2020/01/08	2	43.30	0	0.00	43.20	2	6,972	0.03%
2020/01/07	1	43.00	0	0.00	42.60	1	6,929	0.01%
2020/01/06	6	43.83	2	43.80	42.90	4	6,900	0.06%
2020/01/03	2	46.08	0	0.00	45.65	2	6,836	0.03%
2020/01/02	6	46.88	0	0.00	46.75	6	6,798	0.09%
2019/12/31	2	47.95	2	47.65	47.35	0	6,846	0.00%
2019/12/30	2	47.98	2	47.53	48.20	0	6,774	0.00%
2019/12/17	2	44.80	0	0.00	44.70	2	6,609	0.03%
2019/12/13	0	0.00	1	44.40	43.65	-1	6,497	-0.02%
2019/12/12	0	0.00	1	44.30	45.00	-1	6,451	-0.02%
2019/12/11	5	43.65	1	44.05	43.95	4	6,394	0.06%
2019/12/10	5	44.40	0	0.00	44.20	5	6,374	0.08%
2019/12/09	0	0.00	10	44.65	45.55	-10	6,283	-0.16%
2019/12/04	2	42.40	2	43.00	42.80	0	5,925	0.00%
2019/12/03	1	42.40	0	0.00	43.50	1	5,931	0.02%
2019/12/02	2	41.40	2	41.85	41.70	0	5,887	0.00%
2019/11/29	5	43.30	5	44.10	42.65	0	5,860	0.00%
2019/11/15	2	42.75	0	0.00	42.50	2	6,449	0.03%
2019/11/13	0	0.00	2	42.00	41.60	-2	6,578	-0.03%
2019/11/11	2	41.85	0	0.00	40.80	2	6,863	0.03%
2019/11/06	3	44.33	2	44.30	43.30	1	7,756	0.01%
2019/11/05	2	43.78	3	44.18	44.05	-1	7,513	-0.01%
2019/11/04	0	0.00	10	40.04	41.05	-10	6,716	-0.15%
2019/11/01	12	37.45	0	0.00	37.35	12	6,441	0.19%
2019/10/29	5	38.80	0	0.00	38.10	5	6,552	0.08%
2019/10/28	1	38.80	0	0.00	38.75	1	6,532	0.02%
2019/10/25	1	39.70	1	39.45	39.20	0	6,523	0.00%
2019/10/24	1	39.05	0	0.00	39.35	1	6,450	0.02%
2019/10/23	0	0.00	2	39.05	38.60	-2	6,442	-0.03%
2019/10/22	0	0.00	2	38.65	38.95	-2	6,487	-0.03%
2019/10/21	1	39.10	0	0.00	38.80	1	6,538	0.02%
2019/10/17	2	37.90	0	0.00	37.95	2	6,408	0.03%
2019/10/16	0	0.00	15	37.37	37.45	-15	6,441	-0.23%
2019/10/14	5	36.65	0	0.00	36.65	5	6,459	0.08%
2019/10/09	5	36.80	0	0.00	36.80	5	6,430	0.08%
2019/10/07	0	0.00	5	38.70	38.65	-5	6,324	-0.08%
2019/10/02	10	37.35	0	0.00	37.40	10	6,086	0.16%
2019/09/27	1	37.45	1	37.85	37.70	0	6,045	0.00%
2019/09/24	1	39.90	0	0.00	39.65	1	5,910	0.02%
2019/09/23	2	39.80	0	0.00	39.70	2	5,875	0.03%
2019/09/20	1	39.95	0	0.00	40.20	1	5,815	0.02%
2019/09/19	0	0.00	6	39.40	39.70	-6	5,713	-0.11%
2019/09/18	2	38.60	2	39.00	38.60	0	5,654	0.00%
2019/09/17	2	38.65	0	0.00	38.75	2	5,646	0.04%
2019/09/12	0	0.00	11	38.58	38.60	-11	5,580	-0.20%
2019/09/11	1	37.40	0	0.00	37.60	1	5,545	0.02%
2019/09/10	10	38.65	10	39.05	38.30	0	5,472	0.00%
2019/09/09	10	38.95	20	39.26	38.75	-10	5,429	-0.18%
2019/09/06	2	38.65	0	0.00	38.65	2	5,360	0.04%
2019/09/05	0	0.00	3	39.00	38.70	-3	5,331	-0.06%
2019/09/04	1	38.25	0	0.00	38.65	1	5,283	0.02%
2019/09/03	0	0.00	1	38.65	38.05	-1	5,259	-0.02%
2019/09/02	1	38.00	1	38.00	38.00	0	5,235	0.00%
2019/08/30	5	38.37	10	38.51	38.00	-5	5,193	-0.10%
2019/08/29	8	37.83	0	0.00	38.45	8	5,041	0.16%
2019/08/28	3	38.25	2	38.50	38.50	1	4,961	0.02%
2019/08/27	1	38.00	9	37.84	37.65	-8	4,855	-0.16%
2019/08/26	8	37.70	0	0.00	37.65	8	4,812	0.17%
2019/08/23	2	39.35	2	39.60	39.50	0	4,725	0.00%
2019/08/22	14	40.84	0	0.00	40.35	14	4,597	0.30%
2019/08/21	5	39.49	0	0.00	41.50	5	4,352	0.11%
2019/08/20	4	38.85	4	38.65	38.70	0	4,111	0.00%
2019/08/19	1	40.35	0	0.00	39.30	1	4,024	0.02%
2019/08/14	1	41.35	1	41.10	41.10	0	3,505	0.00%
2019/08/13	1	41.90	0	0.00	41.75	1	3,241	0.03%
2019/08/12	5	40.97	7	42.47	42.70	-2	2,930	-0.07%
2019/08/08	1	36.35	12	39.13	39.30	-11	2,351	-0.47%
2019/07/31	0	0.00	5	34.40	35.25	-5	1,583	-0.32%
2019/07/30	0	0.00	5	34.00	33.70	-5	1,539	-0.32%
2019/07/24	0	0.00	10	35.25	35.05	-10	1,462	-0.68%
2019/07/23	10	33.50	1	34.05	34.25	9	1,394	0.65%
2019/07/18	5	32.96	0	0.00	32.60	5	1,302	0.38%
2019/07/04	1	33.65	0	0.00	33.65	1	1,809	0.06%
2019/07/01	0	0.00	1	33.70	33.90	-1	1,803	-0.06%
2019/06/25	1	33.20	0	0.00	32.60	1	1,902	0.05%
2019/05/16	1	31.60	0	0.00	31.05	1	2,284	0.04%
2019/04/24	10	38.02	0	0.00	37.85	10	2,285	0.44%
2019/04/18	0	0.00	1	38.35	37.55	-1	2,146	-0.05%
2019/04/17	7	39.11	7	38.60	38.50	0	2,105	0.00%
2019/04/16	0	0.00	5	38.30	38.45	-5	1,992	-0.25%
2019/04/15	5	39.30	1	39.15	39.15	4	1,931	0.21%
2019/04/09	3	36.15	0	0.00	36.00	3	1,715	0.17%
2019/04/02	0	0.00	1	35.60	35.55	-1	1,754	-0.06%
2019/03/29	1	35.30	1	35.75	35.30	0	1,754	0.00%
2019/03/25	1	36.90	0	0.00	36.75	1	1,734	0.06%
2019/03/22	1	37.90	0	0.00	37.20	1	1,800	0.06%
2019/03/21	1	37.40	0	0.00	37.75	1	1,822	0.05%
2019/03/20	0	0.00	1	37.25	37.20	-1	1,828	-0.05%
2019/03/15	1	37.40	0	0.00	37.15	1	1,884	0.05%
2019/03/12	1	38.75	1	38.85	38.75	0	2,032	0.00%
2019/03/11	1	38.70	0	0.00	38.70	1	2,083	0.05%
2019/03/07	0	0.00	10	40.00	39.60	-10	2,160	-0.46%
2019/03/06	10	41.00	2	40.93	40.75	8	2,195	0.36%
2019/03/05	0	0.00	1	39.80	39.90	-1	2,215	-0.05%
2019/02/25	1	39.40	0	0.00	39.40	1	2,323	0.04%
2019/02/14	2	38.90	1	39.00	39.15	1	2,210	0.05%
2019/02/11	0	0.00	1	38.40	39.25	-1	2,133	-0.05%
2019/01/18	1	38.00	0	0.00	38.00	1	2,051	0.05%
2019/01/17	1	37.85	2	38.00	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	1	37.45	37.75	-1	2,062	-0.05%
2019/01/11	2	37.65	0	0.00	37.40	2	2,037	0.10%
2019/01/09	1	37.30	1	37.50	37.60	0	2,016	0.00%
2019/01/08	0	0.00	1	37.05	37.05	-1	2,001	-0.05%
2018/12/27	1	37.35	8	37.10	37.35	-7	2,068	-0.34%
2018/12/26	2	38.03	3	37.92	36.80	-1	2,078	-0.05%
2018/12/25	9	38.64	9	38.22	38.15	0	2,068	0.00%
2018/12/24	7	38.26	3	37.93	38.35	4	2,046	0.20%
2018/12/21	1	36.70	5	36.50	37.05	-4	2,037	-0.20%
2018/12/17	9	40.82	7	40.62	40.50	2	1,999	0.10%
2018/12/13	1	39.90	0	0.00	39.50	1	1,936	0.05%
2018/12/12	2	40.03	2	39.85	39.95	0	1,940	0.00%
2018/12/07	4	40.75	1	39.80	41.00	3	1,952	0.15%
2018/12/04	2	41.35	3	40.65	41.40	-1	1,835	-0.05%
2018/12/03	1	39.05	0	0.00	40.95	1	1,856	0.05%
2018/11/29	0	0.00	4	39.53	39.20	-4	1,870	-0.21%
2018/11/28	2	38.05	2	38.05	38.00	0	1,890	0.00%
2018/11/22	1	35.80	0	0.00	34.60	1	2,359	0.04%
2018/11/13	1	33.55	0	0.00	34.00	1	2,558	0.04%
2018/10/08	0	0.00	1	40.50	40.50	-1	2,997	-0.03%
2018/10/02	0	0.00	6	45.66	45.00	-6	3,024	-0.20%
2018/10/01	1	45.00	0	0.00	45.00	1	2,999	0.03%
2018/09/28	1	43.65	0	0.00	43.65	1	2,989	0.03%
2018/09/20	0	0.00	3	42.92	41.90	-3	3,210	-0.09%
2018/09/10	0	0.00	3	44.75	44.05	-3	3,236	-0.09%
2018/09/07	5	46.83	11	46.34	45.25	-6	3,224	-0.19%
2018/09/06	7	48.09	3	48.23	49.15	4	3,176	0.13%
2018/09/05	0	0.00	1	48.10	48.20	-1	3,136	-0.03%
2018/09/04	3	49.58	3	49.82	49.00	0	3,106	0.00%
2018/09/03	8	50.53	0	0.00	48.80	8	3,051	0.26%
2018/08/31	3	49.33	7	48.59	50.30	-4	2,962	-0.14%
2018/08/30	1	48.70	5	47.20	47.60	-4	2,741	-0.15%
2018/08/29	0	0.00	8	46.56	47.20	-8	2,671	-0.30%
2018/08/27	0	0.00	1	43.95	43.85	-1	2,675	-0.04%
2018/08/22	0	0.00	1	44.90	44.50	-1	2,667	-0.04%
2018/08/16	0	0.00	1	41.35	41.85	-1	2,559	-0.04%
2018/08/15	1	42.00	0	0.00	42.20	1	2,595	0.04%
2018/07/20	1	44.55	0	0.00	43.70	1	2,688	0.04%
2018/07/19	1	45.00	0	0.00	44.80	1	2,662	0.04%
2018/07/18	0	0.00	16	46.13	46.45	-16	2,624	-0.61%
2018/07/11	1	44.35	0	0.00	43.65	1	2,692	0.04%
2018/07/02	0	0.00	2	44.45	44.55	-2	2,564	-0.08%
2018/06/29	2	45.30	0	0.00	43.20	2	2,553	0.08%
2018/06/28	1	43.35	4	44.06	44.15	-3	2,405	-0.12%
2018/06/27	0	0.00	1	40.20	40.15	-1	2,333	-0.04%
2018/06/26	2	39.95	0	0.00	39.90	2	2,341	0.09%
2018/06/21	0	0.00	1	41.35	41.00	-1	2,351	-0.04%
2018/06/20	2	41.65	1	40.75	40.75	1	2,383	0.04%
2018/06/19	7	45.15	2	45.20	44.55	5	2,338	0.21%
2018/06/11	3	44.80	0	0.00	44.80	3	2,200	0.14%
2018/06/05	5	46.91	5	47.07	47.35	0	2,178	0.00%
2018/05/23	0	0.00	1	39.65	39.85	-1	2,111	-0.05%
2018/05/11	0	0.00	2	40.00	40.20	-2	2,269	-0.09%
2018/05/07	2	38.85	0	0.00	39.10	2	2,314	0.09%
2018/05/02	0	0.00	1	36.55	37.25	-1	2,633	-0.04%
2018/04/30	1	36.85	0	0.00	36.40	1	2,711	0.04%
2018/04/24	1	37.05	1	36.00	36.35	0	2,757	0.00%
2018/04/19	0	0.00	8	39.54	39.25	-8	2,672	-0.30%
2018/04/18	1	40.35	1	40.25	40.15	0	2,627	0.00%
2018/04/17	0	0.00	1	41.65	41.35	-1	2,613	-0.04%
2018/04/13	1	45.00	0	0.00	45.10	1	2,570	0.04%
2018/04/12	0	0.00	1	44.85	45.15	-1	2,570	-0.04%
2018/04/11	1	44.55	1	45.10	44.55	0	2,598	0.00%
2018/04/10	1	44.50	0	0.00	44.45	1	2,646	0.04%
2018/04/03	0	0.00	1	44.90	44.70	-1	2,697	-0.04%
2018/04/02	1	44.20	1	44.30	45.35	0	2,710	0.00%
2018/03/31	1	45.00	5	44.78	44.20	-4	2,674	-0.15%
2018/03/30	2	45.08	0	0.00	44.90	2	2,668	0.07%
2018/03/28	0	0.00	1	46.25	45.80	-1	2,667	-0.04%
2018/03/27	1	46.05	0	0.00	46.05	1	2,662	0.04%
2018/03/23	1	45.70	2	45.55	45.50	-1	2,650	-0.04%
2018/03/22	2	48.53	0	0.00	47.85	2	2,630	0.08%
2018/03/21	0	0.00	1	48.70	48.70	-1	2,644	-0.04%
2018/03/20	1	48.50	0	0.00	48.10	1	2,674	0.04%
2018/03/19	1	48.95	0	0.00	49.25	1	2,712	0.04%
2018/03/15	1	48.40	2	48.40	48.45	-1	2,769	-0.04%
2018/03/14	0	0.00	1	47.80	47.80	-1	2,775	-0.04%
2018/03/13	1	48.90	4	49.33	48.90	-3	2,767	-0.11%
2018/03/12	0	0.00	1	50.40	50.30	-1	2,735	-0.04%
2018/03/09	0	0.00	1	50.80	50.80	-1	2,765	-0.04%
2018/03/07	6	50.78	0	0.00	50.90	6	2,849	0.21%
2018/03/06	11	52.08	0	0.00	51.70	11	2,892	0.38%
2018/03/05	2	53.30	9	53.70	52.80	-7	2,915	-0.24%
2018/03/01	1	51.80	0	0.00	51.80	1	2,861	0.03%
2018/02/27	3	52.30	0	0.00	50.80	3	2,903	0.10%
2018/02/21	0	0.00	5	53.60	52.20	-5	2,957	-0.17%
2018/02/09	3	50.80	0	0.00	50.70	3	2,946	0.10%
2018/02/08	0	0.00	3	52.93	53.50	-3	2,918	-0.10%
2018/02/05	1	53.90	0	0.00	52.70	1	2,870	0.03%
2018/02/02	1	56.30	1	58.00	56.00	0	2,889	0.00%
2018/02/01	1	58.10	0	0.00	57.50	1	2,945	0.03%
2018/01/31	0	0.00	1	59.50	59.50	-1	2,934	-0.03%
2018/01/30	1	57.50	0	0.00	57.50	1	2,937	0.03%
2018/01/29	3	58.80	1	58.80	58.50	2	2,999	0.07%
2018/01/26	0	0.00	5	60.80	57.00	-5	2,955	-0.17%
2018/01/25	5	59.36	1	60.50	58.90	4	2,847	0.14%
2018/01/24	0	0.00	9	54.54	55.90	-9	2,779	-0.32%
2018/01/22	0	0.00	5	54.20	54.00	-5	2,811	-0.18%
2018/01/19	0	0.00	2	52.35	53.10	-2	2,819	-0.07%
2018/01/18	1	51.50	0	0.00	51.20	1	2,825	0.04%
2018/01/17	0	0.00	1	51.70	51.90	-1	2,844	-0.04%
2018/01/15	2	50.15	0	0.00	50.70	2	2,958	0.07%
2018/01/11	1	50.40	0	0.00	50.50	1	3,278	0.03%
2018/01/10	0	0.00	2	51.65	51.80	-2	3,347	-0.06%
2018/01/08	2	51.45	0	0.00	51.00	2	3,583	0.06%
2018/01/05	1	52.60	0	0.00	52.30	1	3,640	0.03%
2018/01/04	0	0.00	1	53.70	54.00	-1	3,698	-0.03%