建準 (2421)-康和-仁愛券商分點個股進出

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

建準

(2421)

可現股當沖

股價
112.5
漲跌
▼3.5
漲幅
-3.02%
成交量
5,117張
產業
上市電子零組件類股▼0.12%
772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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	5	113.30	0	0.00	112.50	5	15,649	0.03%
2024/04/29	1	115.00	2	115.00	116.00	-1	16,083	-0.01%
2024/04/26	3	114.83	3	114.50	113.00	0	16,379	0.00%
2024/04/19	13	111.69	3	111.00	112.00	10	16,680	0.06%
2024/04/18	1	115.50	0	0.00	115.50	1	16,710	0.01%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	0	0.00	3	117.67	115.50	-3	16,969	-0.02%
2024/04/15	12	121.00	0	0.00	120.50	12	17,056	0.07%
2024/04/11	1	122.50	1	123.50	122.50	0	17,176	0.00%
2024/04/10	0	126.50	0	0.00	123.00	0	17,267	0.00%
2024/04/09	0	0.00	1	128.50	128.00	-1	17,307	-0.01%
2024/04/08	1	132.00	1	133.50	132.50	0	17,458	0.00%
2024/04/02	11	132.14	0	0.00	128.50	11	17,602	0.06%
2024/04/01	2	132.25	5	132.20	134.00	-3	17,668	-0.02%
2024/03/29	9	135.39	9	138.83	131.00	0	17,620	0.00%
2024/03/28	5	131.60	3	131.83	131.50	2	17,305	0.01%
2024/03/27	4	128.38	14	129.82	132.00	-10	17,599	-0.06%
2024/03/26	10	126.50	2	126.75	129.00	8	17,322	0.05%
2024/03/25	1	124.50	2	123.25	125.50	-1	16,892	-0.01%
2024/03/22	1	120.00	1	122.00	120.50	0	16,746	0.00%
2024/03/21	1	119.50	2	120.00	120.00	-1	16,697	-0.01%
2024/03/19	4	121.88	0	0.00	122.00	4	16,634	0.02%
2024/03/18	2	119.00	5	118.20	123.00	-3	16,533	-0.02%
2024/03/15	3	118.83	1	117.50	117.50	2	16,458	0.01%
2024/03/14	0	0.00	1	118.00	118.00	-1	16,399	-0.01%
2024/03/13	1	118.50	1	118.50	118.50	0	16,296	0.00%
2024/03/12	1	124.00	1	124.50	126.00	0	16,042	0.00%
2024/03/11	1	124.00	3	124.33	123.50	-2	16,071	-0.01%
2024/03/08	1	124.00	2	127.25	123.00	-1	16,014	-0.01%
2024/03/07	16	129.44	17	125.91	125.00	-1	15,879	-0.01%
2024/03/06	7	134.07	9	134.00	133.50	-2	15,534	-0.01%
2024/03/05	0	0.00	13	130.54	131.00	-13	15,236	-0.09%
2024/03/04	17	129.91	3	130.50	127.00	14	15,135	0.09%
2024/03/01	0	0.00	1	131.50	131.00	-1	14,965	-0.01%
2024/02/29	2	125.50	5	124.60	127.00	-3	14,759	-0.02%
2024/02/27	9	126.50	2	125.25	124.50	7	14,539	0.05%
2024/02/26	8	126.63	12	126.46	127.50	-4	14,411	-0.03%
2024/02/23	12	127.92	8.1	130.32	125.00	4	14,288	0.03%
2024/02/22	5	136.00	7	133.93	132.50	-2	13,948	-0.01%
2024/02/21	4	132.38	3	134.67	132.00	1	13,715	0.01%
2024/02/20	4	133.25	4	134.13	134.00	0	13,634	0.00%
2024/02/19	2	136.50	1	139.00	134.50	1	13,535	0.01%
2024/02/16	6	137.25	2	137.25	136.00	4	13,404	0.03%
2024/02/15	7	139.79	13	138.96	138.00	-6	13,144	-0.05%
2024/02/05	5	136.70	8	136.38	132.50	-3	12,740	-0.02%
2024/02/02	15	131.47	10.1	132.36	134.50	5	12,054	0.04%
2024/02/01	12	122.83	24	121.67	122.50	-12	11,430	-0.10%
2024/01/31	5	116.80	6	116.33	116.50	-1	11,199	-0.01%
2024/01/30	15	119.93	10	119.55	118.00	5	11,261	0.04%
2024/01/29	9	114.78	15	115.93	117.00	-6	10,883	-0.06%
2024/01/26	3	109.67	13.1	109.58	109.00	-10.1	10,329	-0.10%
2024/01/25	14	109.86	11.1	108.69	109.00	2.9	10,066	0.03%
2024/01/24	15	112.30	15	111.90	111.50	0	9,756	0.00%
2024/01/23	8	108.81	12.1	109.50	111.50	-4.1	9,444	-0.04%
2024/01/22	4	106.38	4	105.38	107.50	0	8,967	0.00%
2024/01/19	3	99.50	7	99.69	100.50	-4	8,676	-0.05%
2024/01/18	9	97.27	18	96.47	95.60	-9	8,518	-0.11%
2024/01/17	6	98.28	4	98.48	97.70	2	8,490	0.02%
2024/01/16	8.1	100.87	10	99.81	99.40	-1.9	8,459	-0.02%
2024/01/15	3.1	101.52	0	0.00	101.50	3.1	8,322	0.04%
2024/01/12	2.1	101.83	3	103.00	102.50	-0.9	8,275	-0.01%
2024/01/11	2	101.50	0	0.00	101.50	2	8,245	0.02%
2024/01/10	2.1	100.00	5	100.12	102.00	-2.9	8,263	-0.04%
2024/01/09	5	98.30	0	0.00	97.50	5	8,176	0.06%
2024/01/05	2	101.50	3	101.00	98.70	-1	8,110	-0.01%
2024/01/04	6	102.25	29	102.22	101.00	-23	8,137	-0.28%
2024/01/03	2	106.50	2	107.00	104.50	0	8,332	0.00%
2024/01/02	10	109.70	9	109.56	109.00	1	8,274	0.01%
2023/12/29	3	107.00	52	108.48	107.50	-49	8,143	-0.60%
2023/12/28	7	107.64	10	106.50	105.50	-3	8,057	-0.04%
2023/12/27	4	106.38	4	106.38	108.00	0	8,127	0.00%
2023/12/26	1	104.50	1	105.00	106.00	0	8,206	0.00%
2023/12/25	132	109.03	67	106.72	105.00	65	8,301	0.78%	大買/
2023/12/22	15	105.70	15	105.93	106.00	0	7,963	0.00%
2023/12/21	0	0.00	2	95.95	96.50	-2	7,744	-0.03%
2023/12/20	2	95.10	1	95.20	94.70	1	7,812	0.01%
2023/12/19	0	0.00	1	93.30	93.60	-1	7,904	-0.01%
2023/12/18	1	95.00	8	93.65	93.60	-7	7,947	-0.09%
2023/12/15	6	95.25	5	93.94	93.80	1	8,032	0.01%
2023/12/14	12	95.03	2	95.10	95.10	10	8,186	0.12%
2023/12/13	0	0.00	2	93.95	94.10	-2	8,232	-0.02%
2023/12/08	1	96.30	0	0.00	95.30	1	8,450	0.01%
2023/12/07	2	95.20	0	0.00	94.70	2	8,538	0.02%
2023/12/06	1	99.40	1	96.20	95.40	0	8,671	0.00%
2023/12/05	12	96.30	13	96.36	96.20	-1	8,706	-0.01%
2023/12/04	1	94.60	1	95.60	94.00	0	8,737	0.00%
2023/11/29	1	99.90	4	99.63	99.60	-3	8,945	-0.03%
2023/11/27	5	95.10	5	94.80	93.60	0	9,242	0.00%
2023/11/22	2	99.45	0	0.00	99.10	2	10,020	0.02%
2023/11/21	0	0.00	1	101.50	101.50	-1	10,285	-0.01%
2023/11/20	2	101.00	3	101.50	102.00	-1	10,949	-0.01%
2023/11/17	2	99.55	5	100.00	100.00	-3	11,177	-0.03%
2023/11/16	6	99.93	4	100.35	101.00	2	11,857	0.02%
2023/11/15	2.1	98.56	4	99.20	98.80	-1.9	12,273	-0.02%
2023/11/14	3	97.67	2	97.85	97.10	1	12,830	0.01%
2023/11/13	3	98.13	5	98.72	97.90	-2	13,796	-0.01%
2023/11/10	6	97.73	1	98.30	95.20	5	14,333	0.03%
2023/11/09	4	98.08	3	100.00	99.60	1	14,575	0.01%
2023/11/08	10	100.42	10	99.66	98.90	0	14,633	0.00%
2023/11/07	12	96.83	14	97.26	97.50	-2	14,402	-0.01%
2023/11/06	4	96.63	2	98.05	99.70	2	14,182	0.01%
2023/11/03	1	91.10	1	91.10	90.80	0	13,849	0.00%
2023/11/02	3	92.77	2	93.35	93.00	1	13,830	0.01%
2023/11/01	0	0.00	1	89.40	89.50	-1	13,856	-0.01%
2023/10/31	1	88.50	1	87.60	87.00	0	13,888	0.00%
2023/10/30	6	91.50	1	90.90	90.40	5	13,898	0.04%
2023/10/26	0	0.00	2	90.40	89.40	-2	14,060	-0.01%
2023/10/25	5	93.42	124	93.25	93.10	-119	14,076	-0.85%	大賣/鉅額交易
2023/10/24	2	93.05	2	93.00	94.50	0	14,810	0.00%
2023/10/23	22	93.08	3	94.27	92.20	19	15,327	0.12%
2023/10/20	102	91.97	0	0.00	92.50	102	15,897	0.64%	大買/鉅額交易
2023/10/19	1	93.00	1	93.80	93.80	0	16,900	0.00%
2023/10/18	0	0.00	1	94.80	95.00	-1	17,819	-0.01%
2023/10/17	3	102.17	0	0.00	99.90	3	17,877	0.02%
2023/10/13	0	0.00	1	105.50	106.00	-1	19,585	-0.01%
2023/10/12	9	107.78	10	108.00	108.50	-1	20,038	0.00%
2023/10/11	13	109.77	13	108.96	105.00	0	20,439	0.00%
2023/10/06	0	0.00	1	117.00	116.50	-1	20,700	0.00%
2023/10/05	1	116.50	0	0.00	118.50	1	20,878	0.00%
2023/10/03	6	119.50	3	118.83	119.50	3	20,916	0.01%
2023/10/02	5	122.50	8	122.38	122.00	-3	20,971	-0.01%
2023/09/28	4	116.00	3	116.33	116.50	1	20,867	0.00%
2023/09/27	3	112.50	12	110.88	115.00	-9	20,852	-0.04%
2023/09/26	16	111.44	5	112.90	111.00	11	21,236	0.05%
2023/09/25	1	109.00	0	0.00	109.50	1	21,345	0.00%
2023/09/22	2	107.50	2	109.25	109.50	0	21,354	0.00%
2023/09/20	1	106.50	2	109.25	107.50	-1	21,308	0.00%
2023/09/19	1	107.00	3	105.83	107.00	-2	21,372	-0.01%
2023/09/15	2	114.50	1	115.50	115.50	1	21,287	0.00%
2023/09/14	8	115.19	1	114.50	115.50	7	21,379	0.03%
2023/09/13	1	112.50	5	112.00	112.50	-4	21,744	-0.02%
2023/09/12	2	114.50	2	115.00	113.50	0	21,932	0.00%
2023/09/11	2	119.00	4	117.00	115.50	-2	22,143	-0.01%
2023/09/08	5	120.30	3	121.67	120.50	2	22,151	0.01%
2023/09/07	4	124.50	6	124.25	124.50	-2	22,155	-0.01%
2023/09/06	6	127.25	1	129.00	127.00	5	22,432	0.02%
2023/09/05	3	125.33	3	125.33	126.50	0	22,712	0.00%
2023/09/04	2	128.00	0	0.00	128.00	2	22,644	0.01%
2023/09/01	1	129.00	0	0.00	128.50	1	22,782	0.00%
2023/08/31	3	133.00	5	134.20	136.00	-2	22,757	-0.01%
2023/08/30	8	134.81	5	134.40	132.00	3	22,673	0.01%
2023/08/29	4	134.00	5	133.60	132.00	-1	22,883	0.00%
2023/08/28	15	134.93	13	132.58	132.50	2	22,896	0.01%
2023/08/25	4	143.88	3	142.83	141.00	1	22,831	0.00%
2023/08/24	24	151.52	33	150.88	144.50	-9	22,784	-0.04%
2023/08/23	15	147.17	5	146.10	145.00	10	22,838	0.04%
2023/08/22	20	150.68	16	147.47	145.50	4	23,738	0.02%
2023/08/21	23	143.28	23	146.43	151.00	0	23,305	0.00%
2023/08/18	14	144.39	7	140.64	137.50	7	22,972	0.03%
2023/08/17	10	146.90	20	146.40	147.50	-10	22,528	-0.04%
2023/08/16	41	138.99	30	136.68	143.50	11	21,786	0.05%
2023/08/15	42	131.44	38	130.62	130.50	4	21,880	0.02%
2023/08/14	38	124.26	37	122.91	124.00	1	21,769	0.00%
2023/08/11	1	130.00	0	0.00	130.00	1	21,742	0.00%
2023/08/09	0	0.00	1	138.00	137.00	-1	21,988	0.00%
2023/08/08	2	136.00	0	0.00	136.00	2	22,187	0.01%
2023/08/07	0	0.00	2	135.00	139.00	-2	22,401	-0.01%
2023/08/04	2	122.25	0	0.00	128.50	2	22,641	0.01%
2023/08/02	1	118.00	0	0.00	117.00	1	23,300	0.00%
2023/08/01	2	127.25	0	0.00	130.00	2	24,394	0.01%
2023/07/31	1	132.50	3	143.50	132.00	-2	24,482	-0.01%
2023/07/28	3	143.50	0	0.00	144.50	3	24,568	0.01%
2023/07/27	3	151.17	4	151.13	145.00	-1	24,523	0.00%
2023/07/26	7	142.21	9	143.39	141.00	-2	23,764	-0.01%
2023/07/25	11	145.86	11	142.27	139.00	0	23,183	0.00%
2023/07/24	26	145.96	51	145.97	143.50	-25	22,575	-0.11%
2023/07/21	17	131.94	32	132.34	137.50	-15	21,528	-0.07%
2023/07/20	16	123.34	16	124.53	125.00	0	20,557	0.00%
2023/07/19	106	113.43	59	112.33	114.00	47	20,318	0.23%	大買/
2023/07/18	20	106.65	23	107.30	112.50	-3	19,201	-0.02%
2023/07/17	6	98.60	12	97.38	102.50	-6	18,442	-0.03%
2023/07/14	23	98.64	16	99.88	101.00	7	17,939	0.04%
2023/07/13	33	100.00	31	100.75	96.30	2	17,454	0.01%
2023/07/12	5	94.08	5	94.22	93.80	0	17,025	0.00%
2023/07/11	3	92.17	4	92.28	90.70	-1	16,783	-0.01%
2023/07/10	2	91.85	3	90.77	90.10	-1	16,667	-0.01%
2023/07/07	4	96.38	2	95.80	92.80	2	16,520	0.01%
2023/07/06	3	96.83	5	97.64	96.70	-2	16,301	-0.01%
2023/07/05	19	100.84	17	102.82	102.00	2	16,095	0.01%
2023/07/04	27	104.13	33	106.83	108.00	-6	15,884	-0.04%
2023/07/03	11	98.72	12	99.78	102.00	-1	15,347	-0.01%
2023/06/30	2	92.55	3	92.23	93.00	-1	14,909	-0.01%
2023/06/29	1	91.00	2	90.90	91.40	-1	14,811	-0.01%
2023/06/28	0	0.00	1	88.90	89.30	-1	14,780	-0.01%
2023/06/27	1	88.00	1	86.20	87.00	0	14,780	0.00%
2023/06/26	12	89.61	12	89.31	89.80	0	14,745	0.00%
2023/06/20	9	90.89	3	91.03	90.40	6	14,682	0.04%
2023/06/19	5	93.54	3	96.07	90.20	2	14,599	0.01%
2023/06/16	3	91.83	3	92.47	92.00	0	14,162	0.00%
2023/06/15	18	90.47	18	90.70	90.10	0	13,900	0.00%
2023/06/14	4	89.88	5	90.56	92.70	-1	13,578	-0.01%
2023/06/13	0	0.00	4	88.08	88.30	-4	13,405	-0.03%
2023/06/12	54	89.17	96	85.12	85.10	-42	13,270	-0.32%
2023/06/09	44	91.44	42	91.74	91.20	2	12,936	0.02%
2023/06/08	2	88.85	1	89.50	88.40	1	12,556	0.01%
2023/06/07	18	89.89	19	89.69	89.80	-1	12,450	-0.01%
2023/06/06	5	88.16	15	87.75	87.60	-10	12,210	-0.08%
2023/06/05	43	86.98	1	86.50	87.90	42	12,078	0.35%
2023/06/02	5	89.66	5	89.82	87.90	0	11,920	0.00%
2023/05/31	6	87.27	4	86.08	86.80	2	11,172	0.02%
2023/05/30	9	88.41	6	87.95	87.90	3	10,847	0.03%
2023/05/29	52	87.80	48	88.37	89.00	4	10,580	0.04%
2023/05/26	78	85.68	174	85.52	84.50	-96	9,771	-0.98%	大賣/
2023/05/25	3	80.23	12	81.27	81.50	-9	8,547	-0.11%
2023/05/24	7.1	71.48	9	72.89	74.10	-1.9	8,237	-0.02%
2023/05/23	8	72.26	8	72.39	72.00	0	8,023	0.00%
2023/05/22	4	72.02	20	72.12	72.30	-16	7,791	-0.21%
2023/05/19	49	70.93	52	72.19	71.70	-3	7,502	-0.04%
2023/05/18	36	67.33	73	67.27	68.20	-37	6,752	-0.55%
2023/05/17	106	66.24	9	66.50	66.30	97	6,480	1.50%	大買/
2023/05/16	10	65.77	5	66.54	64.80	5	6,224	0.08%
2023/05/15	0	0.00	3	65.00	65.50	-3	5,967	-0.05%
2023/05/12	7	63.61	9	64.07	65.00	-2	5,841	-0.03%
2023/05/11	10	66.44	56	66.14	65.00	-46	5,603	-0.82%
2023/05/10	26	67.83	22	67.24	68.20	4	5,334	0.07%
2023/05/09	41	66.79	20	67.73	67.60	21	4,964	0.42%
2023/05/08	132	63.44	40	64.83	66.00	92	4,214	2.18%	大買/
2023/04/26	0	0.00	1	50.90	52.50	-1	2,571	-0.04%
2023/04/24	0	0.00	10	52.10	53.10	-10	2,492	-0.40%
2023/04/20	0	0.00	1	53.30	53.30	-1	2,475	-0.04%
2023/04/17	1	55.50	0	0.00	56.00	1	2,334	0.04%
2023/04/10	0	0.00	8	51.60	51.80	-8	2,011	-0.40%
2023/03/31	0	0.00	1	52.40	52.40	-1	1,896	-0.05%
2023/03/30	8	53.60	1	52.90	52.50	7	1,873	0.37%
2023/03/28	1	51.70	1	51.40	51.80	0	1,782	0.00%
2023/03/27	13	53.19	9	53.19	52.90	4	1,692	0.24%
2023/03/24	0	0.00	10	51.40	51.40	-10	1,583	-0.63%
2023/03/23	24	51.49	11	51.60	51.30	13	1,535	0.85%
2023/03/21	10	48.65	11	49.09	49.10	-1	1,364	-0.07%
2023/03/15	1	48.10	1	48.30	47.85	0	1,490	0.00%
2022/12/20	0	0.00	1	44.90	44.85	-1	2,388	-0.04%
2022/11/30	0	0.00	1	47.15	47.00	-1	1,695	-0.06%
2022/11/15	0	0.00	20	44.44	44.60	-20	1,449	-1.38%
2022/11/14	20	44.35	0	0.00	44.35	20	1,431	1.40%
2022/11/07	0	0.00	20	44.21	46.10	-20	1,279	-1.56%
2022/11/04	20	43.52	0	0.00	43.55	20	1,161	1.72%
2022/09/12	0	0.00	1	39.35	40.10	-1	1,495	-0.07%
2022/08/26	0	0.00	1	42.10	42.10	-1	1,482	-0.07%
2022/08/15	0	0.00	66.3	43.22	43.10	-66.3	1,409	-4.70%
2022/08/09	0	0.00	0.3	42.50	43.60	-0.3	1,335	-0.02%
2022/08/03	0	0.00	30	41.04	41.75	-30	1,176	-2.55%
2022/08/01	30	40.97	35	39.13	40.75	-5	1,048	-0.48%
2022/07/29	1	40.20	0	0.00	38.75	1	972	0.10%
2022/07/28	0	0.00	5	38.35	38.25	-5	913	-0.55%
2022/07/20	0	0.00	11	36.88	37.40	-11	816	-1.35%
2022/07/19	87	35.83	5	35.00	35.75	82	758	10.82%
2022/07/15	0	0.00	1	33.50	33.60	-1	722	-0.14%
2022/07/12	2.1	31.75	0	0.00	31.30	2.1	708	0.30%
2022/07/08	0	0.00	9	33.59	33.30	-9	668	-1.35%
2022/07/07	0	0.00	2	30.70	31.50	-2	646	-0.31%
2022/07/06	20	32.32	18	30.72	30.55	2	635	0.31%
2022/07/05	1	33.10	3	33.30	32.85	-2	626	-0.32%
2022/07/04	46	32.85	0	0.00	33.30	46	629	7.31%
2022/05/23	0	0.00	0.3	37.30	38.25	-0.3	923	-0.03%
2022/04/29	0	0.00	0.3	38.00	38.50	-0.3	1,993	-0.01%
2022/04/13	0	0.00	1	38.75	39.20	-1	3,175	-0.03%
2022/04/07	1	42.70	0	0.00	42.10	1	3,221	0.03%
2022/02/21	1	45.85	0	0.00	45.80	1	4,501	0.02%
2022/02/17	1	48.05	1	48.05	45.70	0	4,183	0.00%
2022/02/10	1	47.00	0	0.00	47.10	1	3,964	0.03%
2022/02/08	2	46.48	2.2	46.69	47.05	-0.2	3,864	0.00%
2022/01/21	7	46.96	7	47.32	44.65	0	3,453	0.00%
2022/01/20	3	46.80	3	48.02	48.10	0	3,180	0.00%
2022/01/19	25	45.98	23	46.89	47.20	2	2,850	0.07%
2022/01/14	0	0.00	10	42.30	42.90	-10	2,341	-0.43%
2021/12/29	0	0.00	1	44.90	45.05	-1	2,186	-0.05%
2021/12/23	1	42.40	0	0.00	42.50	1	1,931	0.05%
2021/12/02	0	0.00	1	42.20	41.80	-1	1,563	-0.06%
2021/11/30	11	42.17	0	0.00	41.70	11	1,492	0.74%
2021/11/26	0	0.00	0.1	43.55	43.20	-0.1	1,356	0.00%
2021/11/25	0	0.00	10	45.55	46.00	-10	1,264	-0.79%
2021/11/24	10	46.30	0	0.00	45.55	10	1,162	0.86%
2021/11/22	7.1	44.35	7	44.84	44.50	0.1	822	0.01%
2021/11/04	0	0.00	1	39.60	39.70	-1	499	-0.20%
2021/11/01	1	39.10	0	0.00	39.00	1	554	0.18%
2021/08/24	0	0.00	1	39.00	39.20	-1	1,001	-0.10%
2021/08/23	0	0.00	2	38.53	38.70	-2	1,006	-0.20%
2021/08/18	1	36.70	0	0.00	36.90	1	1,014	0.10%
2021/08/16	0	0.00	1	37.35	36.40	-1	1,023	-0.10%
2021/08/10	2	39.38	1	39.05	39.10	1	1,042	0.10%
2021/08/09	3	39.50	1	39.50	39.35	2	1,069	0.19%
2021/08/06	0	0.00	5	39.55	39.55	-5	1,087	-0.46%
2021/07/23	0	0.00	0.5	45.00	44.85	-0.5	1,454	-0.03%
2021/07/22	0	0.00	1.3	44.80	44.35	-1.3	1,473	-0.09%
2021/07/20	0	0.00	51	46.50	46.50	-51	1,502	-3.39%
2021/07/15	0	0.00	6	47.33	47.45	-6	1,573	-0.38%
2021/07/13	1	48.15	0	0.00	48.05	1	1,600	0.06%
2021/06/22	0	0.00	1	45.35	45.20	-1	1,821	-0.05%
2021/06/21	1	45.55	0	0.00	45.50	1	1,832	0.05%
2021/06/18	8	46.50	0	0.00	46.50	8	1,846	0.43%
2021/05/28	0	0.00	3	43.35	43.35	-3	2,285	-0.13%
2021/05/07	0	0.00	9	48.10	48.10	-9	2,715	-0.33%
2021/05/04	2	48.95	0	0.00	49.30	2	2,745	0.07%
2021/04/28	1	53.00	0	0.00	53.00	1	2,750	0.04%
2021/04/23	9	52.50	0	0.00	52.50	9	2,778	0.32%
2021/04/21	3	53.30	0	0.00	53.50	3	2,770	0.11%
2021/04/20	0	0.00	1	52.90	53.20	-1	2,771	-0.04%
2021/04/15	0	0.00	3	52.30	52.30	-3	2,852	-0.11%
2021/04/14	1	52.00	0	0.00	52.20	1	2,873	0.03%
2021/04/12	0	0.00	2	53.20	53.70	-2	2,817	-0.07%
2021/04/08	1	52.80	0	0.00	53.10	1	2,782	0.04%
2021/04/06	0	0.00	2	53.00	53.00	-2	2,729	-0.07%
2021/03/29	2	52.60	5	52.62	52.60	-3	2,669	-0.11%
2021/03/22	1	52.00	0	0.00	52.30	1	2,713	0.04%
2021/03/12	0	0.00	7	51.90	51.90	-7	2,729	-0.26%
2021/03/04	0	0.00	40	55.23	54.70	-40	2,902	-1.38%
2021/03/02	2	56.00	0	0.00	55.00	2	2,896	0.07%
2021/02/26	1	56.00	0	0.00	56.00	1	2,884	0.03%
2021/02/25	0	0.00	1	56.50	57.30	-1	2,866	-0.03%
2021/02/24	0	0.00	24	55.63	55.20	-24	2,833	-0.85%
2021/02/23	2	56.15	3	56.23	56.10	-1	2,788	-0.04%
2021/02/22	7	56.89	1	56.80	57.30	6	2,772	0.22%
2021/02/19	0	0.00	4	55.40	55.60	-4	2,704	-0.15%
2021/02/18	0	0.00	24	54.13	54.20	-24	2,649	-0.91%
2021/02/17	9	55.43	0	0.00	54.50	9	2,654	0.34%
2021/01/29	7	52.30	0	0.00	52.30	7	2,704	0.26%
2021/01/28	80	53.48	0	0.00	52.50	80	2,685	2.98%
2021/01/26	0	0.00	1	54.50	53.30	-1	2,652	-0.04%
2021/01/19	0	0.00	2	52.00	51.60	-2	2,495	-0.08%
2021/01/15	0	0.00	7	50.60	50.60	-7	2,457	-0.28%
2020/12/31	7	53.80	0	0.00	53.80	7	2,413	0.29%
2020/12/30	1	53.80	0	0.00	53.40	1	2,417	0.04%
2020/12/28	2	53.00	0	0.00	53.00	2	2,462	0.08%
2020/12/24	2	53.00	0	0.00	53.00	2	2,721	0.07%
2020/12/22	2	53.10	2	52.60	52.40	0	2,821	0.00%
2020/12/14	2	52.10	0	0.00	52.10	2	3,055	0.07%
2020/12/04	0	0.00	28	53.50	53.20	-28	3,079	-0.91%
2020/12/03	0	0.00	128	53.92	53.80	-128	3,101	-4.13%	大賣/鉅額交易
2020/11/23	2	54.00	0	0.00	54.60	2	3,505	0.06%
2020/11/18	1	53.30	0	0.00	53.60	1	3,768	0.03%
2020/11/12	0	0.00	16	54.20	53.90	-16	4,411	-0.36%
2020/11/10	0	0.00	4	54.90	54.30	-4	4,548	-0.09%
2020/11/09	3	55.93	2	55.10	55.40	1	4,603	0.02%
2020/11/03	0	0.00	33	57.55	57.50	-33	4,943	-0.67%
2020/10/30	0	0.00	7	58.50	58.50	-7	5,278	-0.13%
2020/10/28	0	0.00	16	60.43	59.80	-16	5,837	-0.27%
2020/10/12	0	0.00	1	62.70	63.40	-1	6,287	-0.02%
2020/10/08	0	0.00	10	62.30	62.60	-10	6,343	-0.16%
2020/10/06	0	0.00	2	63.75	63.30	-2	6,332	-0.03%
2020/09/30	9	62.10	1	61.80	62.10	8	6,334	0.13%
2020/09/29	2	61.95	0	0.00	61.00	2	6,342	0.03%
2020/09/25	0	0.00	6	59.67	59.70	-6	6,317	-0.09%
2020/09/24	0	0.00	1	61.60	60.70	-1	6,318	-0.02%
2020/09/23	15	64.33	6	64.20	62.50	9	6,307	0.14%
2020/09/18	10	64.10	0	0.00	63.20	10	6,255	0.16%
2020/09/11	0	0.00	3	59.30	59.30	-3	6,085	-0.05%
2020/09/10	24	60.98	0	0.00	60.40	24	6,095	0.39%
2020/09/08	0	0.00	1	60.10	60.10	-1	6,064	-0.02%
2020/09/07	0	0.00	1	62.30	59.40	-1	6,045	-0.02%
2020/09/04	1	64.00	0	0.00	64.00	1	5,928	0.02%
2020/09/03	71	66.73	4	64.00	65.80	67	5,879	1.14%
2020/09/01	0	0.00	10	63.30	61.70	-10	5,711	-0.18%
2020/08/28	10	63.20	20	60.90	63.20	-10	5,652	-0.18%
2020/08/27	20	62.00	0	0.00	62.00	20	5,639	0.35%
2020/08/25	0	0.00	20	62.10	64.00	-20	5,611	-0.36%
2020/08/24	177	61.69	21	61.32	60.70	156	5,509	2.83%	大買/鉅額交易
2020/08/21	20	60.60	0	0.00	60.60	20	5,541	0.36%
2020/08/20	1	59.00	5	59.36	59.00	-4	5,510	-0.07%
2020/08/19	12	63.95	30	64.50	65.50	-18	5,434	-0.33%
2020/08/18	21	63.19	15	63.61	63.10	6	5,226	0.11%
2020/08/17	3	62.00	0	0.00	62.20	3	5,146	0.06%
2020/08/14	1	63.50	1	62.60	63.50	0	5,108	0.00%
2020/08/13	0	0.00	1	61.90	61.60	-1	5,105	-0.02%
2020/08/12	1	61.50	1	61.60	62.00	0	5,154	0.00%
2020/08/07	1	61.30	20	62.90	62.90	-19	5,354	-0.35%
2020/08/06	29	62.71	41	63.48	62.80	-12	5,333	-0.22%
2020/08/05	5	60.46	2	60.50	60.10	3	5,261	0.06%
2020/08/04	1	58.80	0	0.00	58.90	1	5,531	0.02%
2020/08/03	10	58.13	10	59.05	60.00	0	5,663	0.00%
2020/07/31	1	54.80	0	0.00	55.30	1	5,404	0.02%
2020/07/29	2	53.20	2	53.80	54.30	0	5,230	0.00%
2020/07/27	25	51.80	25	52.56	52.50	0	5,151	0.00%
2020/07/24	0	0.00	1	53.80	51.80	-1	5,195	-0.02%
2020/07/22	0	0.00	2	54.00	53.60	-2	5,164	-0.04%
2020/07/21	6	52.15	5	52.10	52.00	1	5,124	0.02%
2020/07/20	0	0.00	1	51.10	51.40	-1	5,104	-0.02%
2020/07/17	0	0.00	1	50.20	50.10	-1	5,108	-0.02%
2020/07/16	0	0.00	10	51.00	51.20	-10	5,108	-0.20%
2020/07/15	15	50.83	5	50.90	51.00	10	5,084	0.20%
2020/07/10	2	48.68	0	0.00	48.40	2	5,048	0.04%
2020/07/07	0	0.00	2	55.70	52.80	-2	5,017	-0.04%
2020/07/06	1	56.30	0	0.00	56.30	1	5,016	0.02%
2020/06/29	0	0.00	1	50.30	50.30	-1	4,940	-0.02%
2020/06/12	3	48.23	0	0.00	48.80	3	5,072	0.06%
2020/06/08	0	0.00	1	50.90	50.20	-1	4,972	-0.02%
2020/05/29	2	53.20	1	52.60	53.60	1	4,727	0.02%
2020/05/26	6	54.37	10	54.60	54.50	-4	4,522	-0.09%
2020/05/25	2	53.20	1	53.50	53.50	1	4,417	0.02%
2020/05/22	2	52.50	2	51.95	51.40	0	4,350	0.00%
2020/05/20	0	0.00	5	51.66	52.40	-5	4,264	-0.12%
2020/05/19	6	51.92	3	51.57	53.00	3	4,157	0.07%
2020/05/18	3	51.30	5	51.34	51.10	-2	4,019	-0.05%
2020/05/15	7	50.83	6	49.50	49.50	1	3,862	0.03%
2020/05/14	1	50.40	0	0.00	49.20	1	3,760	0.03%
2020/05/13	0	0.00	2	48.95	49.55	-2	3,537	-0.06%
2020/05/12	0	0.00	2	49.50	49.50	-2	3,465	-0.06%
2020/05/11	1	48.00	11	48.07	48.00	-10	3,351	-0.30%
2020/05/08	24	44.92	16	45.07	45.80	8	2,916	0.27%
2020/05/07	4	41.30	3	40.95	41.65	1	2,592	0.04%
2020/05/05	4	40.05	0	0.00	39.85	4	2,508	0.16%
2020/04/28	0	0.00	1	38.90	39.00	-1	2,471	-0.04%
2020/04/27	0	0.00	25	38.60	38.65	-25	2,479	-1.01%
2020/04/24	26	37.97	25	38.40	37.90	1	2,474	0.04%
2020/04/23	25	37.57	0	0.00	37.55	25	2,469	1.01%
2020/04/16	1	37.45	0	0.00	37.50	1	2,545	0.04%
2020/03/27	0	0.00	1	31.10	30.45	-1	3,144	-0.03%
2020/03/25	1	29.90	0	0.00	30.00	1	3,177	0.03%
2020/03/16	0	0.00	1	33.10	33.10	-1	3,416	-0.03%
2020/03/13	1	32.90	0	0.00	32.90	1	3,534	0.03%
2020/02/24	0	0.00	20	40.30	41.15	-20	4,413	-0.45%
2020/02/11	10	42.05	10	41.70	41.70	0	5,179	0.00%
2020/02/07	0	0.00	1	42.00	41.65	-1	5,733	-0.02%
2020/02/04	0	0.00	1	43.70	43.35	-1	6,830	-0.01%
2020/01/31	0	0.00	1	44.25	44.25	-1	6,815	-0.01%
2020/01/20	1	46.20	0	0.00	46.05	1	6,819	0.01%
2020/01/17	1	45.95	0	0.00	45.90	1	6,900	0.01%
2020/01/15	5	45.25	0	0.00	45.00	5	6,900	0.07%
2020/01/09	14	43.88	15	43.81	44.00	-1	6,990	-0.01%
2020/01/07	0	0.00	1	43.35	42.60	-1	6,929	-0.01%
2020/01/06	4	43.99	4	44.70	42.90	0	6,900	0.00%
2020/01/03	0	0.00	10	45.45	45.65	-10	6,836	-0.15%
2019/12/31	17	47.51	1	47.15	47.35	16	6,846	0.23%
2019/12/30	4	45.80	2	48.00	48.20	2	6,774	0.03%
2019/12/27	6	45.18	1	45.35	45.25	5	6,496	0.08%
2019/12/24	0	0.00	28	44.17	44.00	-28	6,531	-0.43%
2019/12/20	5	45.25	1	44.45	44.45	4	6,597	0.06%
2019/12/19	5	44.65	10	44.95	45.10	-5	6,533	-0.08%
2019/12/18	0	0.00	1	44.35	44.35	-1	6,542	-0.02%
2019/12/17	11	44.96	30	44.97	44.70	-19	6,609	-0.29%
2019/12/16	10	44.00	11	44.46	44.45	-1	6,544	-0.02%
2019/12/13	9	45.25	0	0.00	43.65	9	6,497	0.14%
2019/12/12	0	0.00	10	44.80	45.00	-10	6,451	-0.16%
2019/12/11	0	0.00	5	43.72	43.95	-5	6,394	-0.08%
2019/12/10	10	44.90	0	0.00	44.20	10	6,374	0.16%
2019/12/09	10	44.90	0	0.00	45.55	10	6,283	0.16%
2019/12/06	7	44.05	3	44.15	43.20	4	6,124	0.07%
2019/11/29	2	43.85	0	0.00	42.65	2	5,860	0.03%
2019/11/27	2	43.90	2	43.65	43.35	0	5,937	0.00%
2019/11/22	5	43.00	1	43.60	43.05	4	5,904	0.07%
2019/11/21	2	42.60	0	0.00	42.75	2	5,881	0.03%
2019/11/19	8	42.48	0	0.00	41.85	8	6,173	0.13%
2019/11/18	4	42.15	4	42.55	42.45	0	6,377	0.00%
2019/11/15	4	42.89	2	43.90	42.50	2	6,449	0.03%
2019/11/14	2	41.80	2	42.25	42.65	0	6,527	0.00%
2019/11/13	1	42.20	1	41.60	41.60	0	6,578	0.00%
2019/11/12	1	40.30	0	0.00	41.50	1	6,679	0.01%
2019/11/11	1	42.00	5	41.65	40.80	-4	6,863	-0.06%
2019/11/08	8	43.51	3	43.23	44.10	5	6,978	0.07%
2019/11/07	0	0.00	10	42.35	42.90	-10	7,406	-0.14%
2019/11/06	52	44.86	42	44.90	43.30	10	7,756	0.13%
2019/11/05	3	43.45	3	43.97	44.05	0	7,513	0.00%
2019/11/04	10	38.65	7	41.05	41.05	3	6,716	0.04%
2019/11/01	1	37.60	3	37.63	37.35	-2	6,441	-0.03%
2019/10/31	0	0.00	25	37.85	38.00	-25	6,451	-0.39%
2019/10/30	0	0.00	28	38.30	37.85	-28	6,523	-0.43%
2019/10/29	0	0.00	5	38.70	38.10	-5	6,552	-0.08%
2019/10/25	3	39.70	0	0.00	39.20	3	6,523	0.05%
2019/10/23	20	39.75	0	0.00	38.60	20	6,442	0.31%
2019/10/22	20	38.80	0	0.00	38.95	20	6,487	0.31%
2019/10/21	4	39.00	0	0.00	38.80	4	6,538	0.06%
2019/10/18	6	38.48	5	38.70	38.40	1	6,464	0.02%
2019/10/16	0	0.00	1	37.40	37.45	-1	6,441	-0.02%
2019/10/15	5	37.15	0	0.00	36.90	5	6,461	0.08%
2019/10/08	3	39.40	0	0.00	37.60	3	6,393	0.05%
2019/10/07	1	38.40	1	38.65	38.65	0	6,324	0.00%
2019/10/01	0	0.00	15	36.65	37.50	-15	6,093	-0.25%
2019/09/27	0	0.00	2	37.60	37.70	-2	6,045	-0.03%
2019/09/25	6	40.03	0	0.00	39.75	6	5,960	0.10%
2019/09/24	6	40.15	0	0.00	39.65	6	5,910	0.10%
2019/09/23	0	0.00	15	39.99	39.70	-15	5,875	-0.26%
2019/09/20	11	39.80	0	0.00	40.20	11	5,815	0.19%
2019/09/18	0	0.00	3	38.80	38.60	-3	5,654	-0.05%
2019/09/17	5	39.48	0	0.00	38.75	5	5,646	0.09%
2019/09/16	2	39.05	0	0.00	39.05	2	5,621	0.04%
2019/09/12	3	38.02	1	37.90	38.60	2	5,580	0.04%
2019/09/11	1	37.80	0	0.00	37.60	1	5,545	0.02%
2019/09/09	3	39.05	7	39.37	38.75	-4	5,429	-0.07%
2019/09/06	1	38.65	1	38.95	38.65	0	5,360	0.00%
2019/09/05	3	38.68	2	39.03	38.70	1	5,331	0.02%
2019/09/04	16	38.35	1	38.10	38.65	15	5,283	0.28%
2019/09/03	2	38.20	2	38.58	38.05	0	5,259	0.00%
2019/09/02	2	37.78	1	38.00	38.00	1	5,235	0.02%
2019/08/30	3	38.50	2	38.85	38.00	1	5,193	0.02%
2019/08/29	1	37.65	1	38.20	38.45	0	5,041	0.00%
2019/08/28	1	38.20	1	37.90	38.50	0	4,961	0.00%
2019/08/27	2	37.88	1	38.40	37.65	1	4,855	0.02%
2019/08/26	2	37.65	1	37.80	37.65	1	4,812	0.02%
2019/08/23	1	39.35	1	39.25	39.50	0	4,725	0.00%
2019/08/22	3	40.97	1	41.25	40.35	2	4,597	0.04%
2019/08/21	3	39.90	8	40.35	41.50	-5	4,352	-0.11%
2019/08/20	3	38.95	2	39.38	38.70	1	4,111	0.02%
2019/08/19	6	39.74	3	39.92	39.30	3	4,024	0.07%
2019/08/16	3	39.00	2	39.55	38.80	1	3,812	0.03%
2019/08/15	2	39.65	2	39.73	39.30	0	3,673	0.00%
2019/08/14	2	40.85	7	41.23	41.10	-5	3,505	-0.14%
2019/08/13	3	41.97	0	0.00	41.75	3	3,241	0.09%
2019/08/12	2	42.63	12	42.05	42.70	-10	2,930	-0.34%
2019/08/08	30	38.26	15	38.07	39.30	15	2,351	0.64%
2019/08/07	0	0.00	15	35.05	35.75	-15	1,848	-0.81%
2019/08/06	4	32.33	0	0.00	32.50	4	1,686	0.24%
2019/08/05	0	0.00	1	33.25	32.95	-1	1,691	-0.06%
2019/08/02	9	34.82	0	0.00	33.80	9	1,692	0.53%
2019/07/19	0	0.00	1	32.75	32.90	-1	1,310	-0.08%
2019/07/18	0	0.00	1	33.10	32.60	-1	1,302	-0.08%
2019/07/08	0	0.00	1	32.00	32.00	-1	1,815	-0.06%
2019/06/27	0	0.00	2	32.90	32.85	-2	1,834	-0.11%
2019/06/26	2	32.65	0	0.00	32.60	2	1,878	0.11%
2019/06/05	0	0.00	6	31.35	31.45	-6	2,101	-0.29%
2019/05/29	1	30.25	0	0.00	30.50	1	2,255	0.04%
2019/04/19	0	0.00	2	38.60	38.20	-2	2,243	-0.09%
2019/04/18	2	37.95	0	0.00	37.55	2	2,146	0.09%
2019/04/16	0	0.00	1	38.70	38.45	-1	1,992	-0.05%
2019/04/15	7	38.74	6	38.68	39.15	1	1,931	0.05%
2019/04/11	0	0.00	1	35.90	35.85	-1	1,734	-0.06%
2019/04/10	2	36.03	0	0.00	36.05	2	1,730	0.12%
2019/04/02	0	0.00	2	35.55	35.55	-2	1,754	-0.11%
2019/03/19	5	37.60	0	0.00	37.40	5	1,840	0.27%
2019/03/06	0.5	40.75	0	0.00	40.75	0.5	2,195	0.02%
2019/03/04	0.5	39.75	0	39.75	39.75	0.5	2,332	0.02%
2019/02/15	0	0.00	1	38.80	39.25	-1	2,225	-0.04%
2019/02/11	1	38.55	0	0.00	39.25	1	2,133	0.05%
2019/01/17	1	38.10	1	38.30	38.15	0	2,068	0.00%
2019/01/11	1	37.90	0	0.00	37.40	1	2,037	0.05%
2018/12/28	2	37.08	0	0.00	37.10	2	2,027	0.10%
2018/12/25	0	0.00	3	38.33	38.15	-3	2,068	-0.15%
2018/12/24	156	38.31	0	0.00	38.35	156	2,046	7.62%	大買/鉅額交易
2018/12/18	0	0.00	4	39.61	39.15	-4	2,005	-0.20%
2018/12/17	8	40.81	1	40.50	40.50	7	1,999	0.35%
2018/12/14	0	0.00	1	40.80	40.80	-1	1,974	-0.05%
2018/12/13	4	40.10	1	39.65	39.50	3	1,936	0.15%
2018/12/05	3	41.15	2	41.35	41.40	1	1,870	0.05%
2018/11/27	0	0.00	8	37.21	37.80	-8	1,944	-0.41%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/05	11	41.13	0	0.00	40.55	11	3,008	0.37%
2018/10/04	0	0.00	9	42.65	42.85	-9	2,990	-0.30%
2018/09/14	0	0.00	2	44.08	44.40	-2	3,207	-0.06%
2018/09/10	0	0.00	2	45.95	44.05	-2	3,236	-0.06%
2018/09/07	2	45.40	0	0.00	45.25	2	3,224	0.06%
2018/09/06	10	48.75	10	49.10	49.15	0	3,176	0.00%
2018/09/05	0	0.00	1	48.05	48.20	-1	3,136	-0.03%
2018/09/03	0	0.00	5	49.27	48.80	-5	3,051	-0.16%
2018/08/31	0	0.00	1	48.35	50.30	-1	2,962	-0.03%
2018/08/30	13	47.17	13	47.21	47.60	0	2,741	0.00%
2018/08/29	5	46.48	6	45.72	47.20	-1	2,671	-0.04%
2018/08/28	13	44.72	5	44.40	44.60	8	2,691	0.30%
2018/08/27	0	0.00	3	43.52	43.85	-3	2,675	-0.11%
2018/08/24	1	43.30	0	0.00	43.50	1	2,677	0.04%
2018/08/23	2	44.75	5	44.10	44.80	-3	2,673	-0.11%
2018/08/22	5	44.70	0	0.00	44.50	5	2,667	0.19%
2018/08/20	0	0.00	2	43.90	44.05	-2	2,574	-0.08%
2018/08/06	0	0.00	2	42.90	42.80	-2	2,635	-0.08%
2018/08/01	0	0.00	2	44.25	44.40	-2	2,676	-0.07%
2018/07/30	0	0.00	2	42.90	42.70	-2	2,714	-0.07%
2018/07/24	0	0.00	15	43.70	43.70	-15	2,666	-0.56%
2018/07/20	0	0.00	10	43.70	43.70	-10	2,688	-0.37%
2018/07/18	27	45.14	0	0.00	46.45	27	2,624	1.03%
2018/07/13	0	0.00	2	43.93	43.60	-2	2,649	-0.08%
2018/07/11	1	43.10	35	43.48	43.65	-34	2,692	-1.26%
2018/07/10	0	0.00	9.2	42.88	42.90	-9.2	2,662	-0.35%
2018/07/09	9	41.09	6	42.17	40.75	3	2,641	0.11%
2018/07/06	8	40.81	4	41.48	41.90	4	2,632	0.15%
2018/07/05	6	41.68	18	41.80	42.00	-12	2,621	-0.46%
2018/07/04	16	42.25	0	0.00	42.50	16	2,618	0.61%
2018/07/03	25	44.16	0	0.00	43.50	25	2,613	0.96%
2018/07/02	5	44.80	0	0.00	44.55	5	2,564	0.19%
2018/06/20	2	42.05	1	40.80	40.75	1	2,383	0.04%
2018/06/19	1	45.35	1	45.05	44.55	0	2,338	0.00%
2018/06/07	1	47.30	0	0.00	46.15	1	2,252	0.04%
2018/06/06	1	48.70	1	48.85	46.90	0	2,247	0.00%
2018/06/05	4	46.81	2	47.43	47.35	2	2,178	0.09%
2018/06/04	3	42.32	2	43.68	43.75	1	2,015	0.05%
2018/05/22	1	39.60	1	39.35	39.10	0	2,087	0.00%
2018/05/18	0	0.00	1	39.45	39.05	-1	2,097	-0.05%
2018/05/17	1	39.95	0	0.00	39.55	1	2,136	0.05%
2018/05/15	0	0.00	5	40.22	40.00	-5	2,209	-0.23%
2018/05/14	0	0.00	4	41.00	40.75	-4	2,261	-0.18%
2018/05/11	1	40.20	0	0.00	40.20	1	2,269	0.04%
2018/05/03	0	0.00	1	37.65	38.25	-1	2,464	-0.04%
2018/05/02	1	37.70	0	0.00	37.25	1	2,633	0.04%
2018/04/20	1	38.40	0	0.00	38.45	1	2,746	0.04%
2018/04/18	1	40.40	0	0.00	40.15	1	2,627	0.04%
2018/04/17	0	0.00	1	42.10	41.35	-1	2,613	-0.04%
2018/04/13	0	0.00	1	44.85	45.10	-1	2,570	-0.04%
2018/04/02	0	0.00	1	43.20	45.35	-1	2,710	-0.04%
2018/03/27	1	46.80	0	0.00	46.05	1	2,662	0.04%
2018/03/23	1	45.50	0	0.00	45.50	1	2,650	0.04%
2018/03/13	2	49.00	0	0.00	48.90	2	2,767	0.07%
2018/03/08	0	0.00	1	50.60	50.40	-1	2,776	-0.04%
2018/03/07	5	50.50	2	50.80	50.90	3	2,849	0.11%
2018/03/06	2	52.25	0	0.00	51.70	2	2,892	0.07%
2018/03/05	0	0.00	2	54.00	52.80	-2	2,915	-0.07%
2018/02/27	2	51.60	0	0.00	50.80	2	2,903	0.07%
2018/02/26	0	0.00	10	52.40	52.20	-10	2,943	-0.34%
2018/02/23	0	0.00	2	52.75	52.70	-2	2,953	-0.07%
2018/02/22	1	51.70	0	0.00	51.50	1	2,953	0.03%
2018/02/21	1	52.40	0	0.00	52.20	1	2,957	0.03%
2018/02/12	0	0.00	1	51.30	50.50	-1	2,944	-0.03%
2018/02/09	3	50.67	2	50.70	50.70	1	2,946	0.03%
2018/02/08	0	0.00	2	52.80	53.50	-2	2,918	-0.07%
2018/02/07	2	51.00	0	0.00	51.00	2	2,883	0.07%
2018/02/06	0	0.00	2	49.38	49.65	-2	2,897	-0.07%
2018/02/05	1	53.10	1	53.00	52.70	0	2,870	0.00%
2018/01/30	1	58.20	0	0.00	57.50	1	2,937	0.03%
2018/01/26	0	0.00	11	60.31	57.00	-11	2,955	-0.37%
2018/01/25	23	60.21	1	60.90	58.90	22	2,847	0.77%
2018/01/22	0	0.00	3	54.20	54.00	-3	2,811	-0.11%
2018/01/17	0	0.00	4	51.65	51.90	-4	2,844	-0.14%
2018/01/12	0	0.00	2	50.00	49.80	-2	3,160	-0.06%
2018/01/11	4	50.58	0	0.00	50.50	4	3,278	0.12%
2018/01/05	0	0.00	1	53.70	52.30	-1	3,640	-0.03%
2018/01/04	4	52.23	1	52.70	54.00	3	3,698	0.08%
2018/01/03	0	0.00	3	51.80	51.50	-3	3,789	-0.08%