建準 (2421)-華南永昌-忠孝券商分點個股進出

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
115.5
漲跌
▲1.0
漲幅
+0.87%
成交量
2,910張
產業
上市電子零組件類股
770人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/05/08	1	113.50	0	0.00	115.50	1	13,367	0.01%
2024/05/03	1	111.50	0	0.00	111.50	1	14,980	0.01%
2024/05/02	1	111.50	1	113.00	112.50	0	15,317	0.00%
2024/04/30	1	112.50	0	0.00	112.50	1	15,649	0.01%
2024/04/29	1	115.00	0	0.00	116.00	1	16,083	0.01%
2024/04/26	4	113.75	4	114.63	113.00	0	16,379	0.00%
2024/04/25	1	110.50	0	111.50	110.50	1	16,446	0.01%
2024/04/23	1	108.50	1	110.50	109.50	0	16,467	0.00%
2024/04/22	2	111.25	2	112.00	109.00	0	16,612	0.00%
2024/04/19	4	114.38	0	0.00	112.00	4	16,680	0.02%
2024/04/18	6.1	114.49	4	116.25	115.50	2.1	16,710	0.01%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	5.2	115.73	0	0.00	115.50	5.2	16,969	0.03%
2024/04/15	0	0.00	1	120.50	120.50	-1	17,056	-0.01%
2024/04/12	1	122.50	0	0.00	123.00	1	17,061	0.01%
2024/04/10	5	123.80	0	0.00	123.00	5	17,267	0.03%
2024/04/09	3	129.00	0	0.00	128.00	3	17,307	0.02%
2024/04/08	2	131.00	3	132.83	132.50	-1	17,458	-0.01%
2024/04/03	1	128.00	0	0.00	128.50	1	17,543	0.01%
2024/04/02	2	129.00	0	0.00	128.50	2	17,602	0.01%
2024/04/01	2	134.00	0	0.00	134.00	2	17,668	0.01%
2024/03/29	18.1	136.17	24.1	137.70	131.00	-6	17,620	-0.03%
2024/03/28	3	131.33	4	132.50	131.50	-1	17,305	-0.01%
2024/03/27	2.1	128.33	4	130.50	132.00	-2	17,599	-0.01%
2024/03/26	10	127.25	14	128.32	129.00	-4	17,322	-0.02%
2024/03/25	2.3	125.10	3	124.17	125.50	-0.7	16,892	0.00%
2024/03/22	1	121.00	2	121.50	120.50	-1	16,746	-0.01%
2024/03/20	8	120.69	3	119.50	119.00	5	16,679	0.03%
2024/03/19	2	120.50	6	124.08	122.00	-4	16,634	-0.02%
2024/03/18	9	120.11	4	120.75	123.00	5	16,533	0.03%
2024/03/14	1	118.00	1	121.00	118.00	0	16,399	0.00%
2024/03/13	7	120.93	0	0.00	118.50	7	16,296	0.04%
2024/03/12	1	122.00	1	124.50	126.00	0	16,042	0.00%
2024/03/11	2	123.50	2	125.50	123.50	0	16,071	0.00%
2024/03/08	7.1	125.55	4	126.00	123.00	3.1	16,014	0.02%
2024/03/07	10.1	129.93	10	133.10	125.00	0.1	15,879	0.00%
2024/03/06	10	134.05	18	133.47	133.50	-8	15,534	-0.05%
2024/03/05	0	0.00	2	130.75	131.00	-2	15,236	-0.01%
2024/03/04	2.2	128.01	0	0.00	127.00	2.2	15,135	0.01%
2024/03/01	8	129.88	4	129.63	131.00	4	14,965	0.03%
2024/02/29	9	125.83	9	126.17	127.00	0	14,759	0.00%
2024/02/27	3	126.17	3	127.83	124.50	0	14,539	0.00%
2024/02/26	7	127.57	5	126.10	127.50	2	14,411	0.01%
2024/02/23	25	129.94	0	0.00	125.00	25	14,288	0.17%
2024/02/22	18.1	134.31	13	133.69	132.50	5.1	13,948	0.04%
2024/02/21	9	132.61	7	133.79	132.00	2	13,715	0.01%
2024/02/20	3	134.17	3	131.33	134.00	0	13,634	0.00%
2024/02/19	7	135.71	6	134.17	134.50	1	13,535	0.01%
2024/02/16	9	136.67	10	136.80	136.00	-1	13,404	-0.01%
2024/02/15	7	139.29	46.1	137.23	138.00	-39.1	13,144	-0.30%
2024/02/05	56	136.40	74	137.48	132.50	-18	12,740	-0.14%
2024/02/02	93	132.28	56.1	131.11	134.50	36.9	12,054	0.31%
2024/02/01	4	119.13	14	122.11	122.50	-10	11,430	-0.09%
2024/01/31	0	0.00	1	117.00	116.50	-1	11,199	-0.01%
2024/01/30	42	119.61	27	121.13	118.00	15	11,261	0.13%
2024/01/29	2.1	116.10	39	116.82	117.00	-36.9	10,883	-0.34%
2024/01/26	4	111.00	3	109.67	109.00	1	10,329	0.01%
2024/01/25	16	109.41	3	109.67	109.00	13	10,066	0.13%
2024/01/24	15	111.50	24	112.35	111.50	-9	9,756	-0.09%
2024/01/23	5	111.40	4	108.88	111.50	1	9,444	0.01%
2024/01/22	4	106.38	14	106.00	107.50	-10	8,967	-0.11%
2024/01/19	7	97.56	2	99.65	100.50	5	8,676	0.06%
2024/01/18	1	96.60	5	95.70	95.60	-4	8,518	-0.05%
2024/01/17	1	97.70	0	0.00	97.70	1	8,490	0.01%
2024/01/16	10	99.40	0	0.00	99.40	10	8,459	0.12%
2024/01/15	1	101.50	2	101.50	101.50	-1	8,322	-0.01%
2024/01/12	3	102.67	1	103.00	102.50	2	8,275	0.02%
2024/01/11	1	102.50	3	102.50	101.50	-2	8,245	-0.02%
2024/01/10	3	99.40	4	99.85	102.00	-1	8,263	-0.01%
2024/01/09	1	97.30	2	97.80	97.50	-1	8,176	-0.01%
2024/01/08	3	98.63	2	99.05	98.10	1	8,102	0.01%
2024/01/05	1	102.50	0	0.00	98.70	1	8,110	0.01%
2024/01/04	3	104.33	1	104.00	101.00	2	8,137	0.02%
2024/01/03	1.1	105.62	4	105.00	104.50	-3	8,332	-0.04%
2024/01/02	26.1	109.88	24	110.50	109.00	2.1	8,274	0.02%
2023/12/29	1	109.00	1	108.00	107.50	0	8,143	0.00%
2023/12/28	2	105.75	3	107.00	105.50	-1	8,057	-0.01%
2023/12/27	5	106.10	4	107.25	108.00	1	8,127	0.01%
2023/12/26	1	105.00	0	0.00	106.00	1	8,206	0.01%
2023/12/25	5	109.20	1	110.50	105.00	4	8,301	0.05%
2023/12/22	1	106.00	3	104.17	106.00	-2	7,963	-0.03%
2023/12/21	3	95.17	13	95.88	96.50	-10	7,744	-0.13%
2023/12/20	1	94.90	3	95.10	94.70	-2	7,812	-0.03%
2023/12/19	3	93.27	3	92.77	93.60	0	7,904	0.00%
2023/12/18	2	94.00	0	0.00	93.60	2	7,947	0.03%
2023/12/15	10	94.00	0	0.00	93.80	10	8,032	0.12%
2023/12/14	0	0.00	1	95.10	95.10	-1	8,186	-0.01%
2023/12/13	1	93.70	0	0.00	94.10	1	8,232	0.01%
2023/12/07	6	94.25	27	94.72	94.70	-21	8,538	-0.25%
2023/12/06	3	95.93	1	99.60	95.40	2	8,671	0.02%
2023/12/05	0	0.00	10	96.06	96.20	-10	8,706	-0.11%
2023/12/04	11	95.29	0	0.00	94.00	11	8,737	0.13%
2023/12/01	1	98.00	1	99.00	99.00	0	8,752	0.00%
2023/11/29	20	99.60	0	0.00	99.60	20	8,945	0.22%
2023/11/28	0	0.00	18	98.30	98.50	-18	9,067	-0.20%
2023/11/27	18	94.34	0	0.00	93.60	18	9,242	0.19%
2023/11/22	5	99.20	1	99.30	99.10	4	10,020	0.04%
2023/11/21	1	102.00	2	102.00	101.50	-1	10,285	-0.01%
2023/11/20	4	100.75	1	102.00	102.00	3	10,949	0.03%
2023/11/17	0	0.00	1	100.00	100.00	-1	11,177	-0.01%
2023/11/16	4	100.30	0	0.00	101.00	4	11,857	0.03%
2023/11/15	1	99.40	0	0.00	98.80	1	12,273	0.01%
2023/11/13	0	0.00	2	97.95	97.90	-2	13,796	-0.01%
2023/11/10	2	95.35	1	98.40	95.20	1	14,333	0.01%
2023/11/06	4	96.83	5	96.26	99.70	-1	14,182	-0.01%
2023/11/02	3	92.83	0	0.00	93.00	3	13,830	0.02%
2023/10/25	0	0.00	1	93.40	93.10	-1	14,076	-0.01%
2023/10/24	0	0.00	2	94.40	94.50	-2	14,810	-0.01%
2023/10/23	1	93.70	0	0.00	92.20	1	15,327	0.01%
2023/10/19	0	0.00	2	93.70	93.80	-2	16,900	-0.01%
2023/10/18	2	96.10	0	0.00	95.00	2	17,819	0.01%
2023/10/17	2	100.75	0	0.00	99.90	2	17,877	0.01%
2023/10/16	2	102.75	1	104.00	103.00	1	18,907	0.01%
2023/10/13	1	106.50	0	0.00	106.00	1	19,585	0.01%
2023/10/12	0	0.00	251	108.29	108.50	-251	20,038	-1.25%	大賣/鉅額交易
2023/10/11	269	107.13	1	110.00	105.00	268	20,439	1.31%	大買/鉅額交易
2023/10/06	2	120.00	49	119.33	116.50	-47	20,700	-0.23%
2023/10/05	51	116.55	2	117.00	118.50	49	20,878	0.23%
2023/10/04	3	116.33	2	116.00	117.00	1	20,883	0.00%
2023/10/03	8	120.50	2	121.25	119.50	6	20,916	0.03%
2023/10/02	4	121.50	4	123.00	122.00	0	20,971	0.00%
2023/09/28	1	115.50	1	116.00	116.50	0	20,867	0.00%
2023/09/27	3	111.50	2	113.50	115.00	1	20,852	0.00%
2023/09/26	7	112.29	9	112.61	111.00	-2	21,236	-0.01%
2023/09/22	4.1	108.78	2	109.50	109.50	2.1	21,354	0.01%
2023/09/21	4	106.63	5	106.10	106.50	-1	21,289	0.00%
2023/09/20	4	107.63	2	108.00	107.50	2	21,308	0.01%
2023/09/19	3	107.00	1	107.00	107.00	2	21,372	0.01%
2023/09/14	1	114.00	1	115.00	115.50	0	21,379	0.00%
2023/09/13	1	111.50	0	0.00	112.50	1	21,744	0.00%
2023/09/12	1	114.50	0	115.50	113.50	1	21,932	0.00%
2023/09/08	25	120.64	1	124.00	120.50	24	22,151	0.11%
2023/09/06	1	127.00	0	0.00	127.00	1	22,432	0.00%
2023/09/05	2	124.50	1	126.00	126.50	1	22,712	0.00%
2023/09/04	1	125.50	0	0.00	128.00	1	22,644	0.00%
2023/09/01	3	129.17	0	0.00	128.50	3	22,782	0.01%
2023/08/31	1	133.50	0	0.00	136.00	1	22,757	0.00%
2023/08/30	1	132.00	1	137.00	132.00	0	22,673	0.00%
2023/08/29	3	134.17	10	135.50	132.00	-7	22,883	-0.03%
2023/08/28	13	133.04	1	141.50	132.50	12	22,896	0.05%
2023/08/25	5	142.30	1	147.00	141.00	4	22,831	0.02%
2023/08/24	10	149.95	10	148.05	144.50	0	22,784	0.00%
2023/08/23	2	147.75	2	146.75	145.00	0	22,838	0.00%
2023/08/22	2	148.50	2	150.00	145.50	0	23,738	0.00%
2023/08/21	73	143.27	72	144.31	151.00	1	23,305	0.00%
2023/08/18	4	146.13	13	148.35	137.50	-9	22,972	-0.04%
2023/08/17	26	147.46	86	146.94	147.50	-60	22,528	-0.27%
2023/08/16	78	141.71	8	134.56	143.50	70	21,786	0.32%
2023/08/15	3	129.50	1	131.00	130.50	2	21,880	0.01%
2023/08/11	1	128.00	0	0.00	130.00	1	21,742	0.00%
2023/08/10	1	124.00	4	123.75	123.50	-3	21,931	-0.01%
2023/08/09	2	138.00	1	137.00	137.00	1	21,988	0.00%
2023/08/08	0	0.00	6	134.42	136.00	-6	22,187	-0.03%
2023/08/07	4	138.38	9	135.00	139.00	-5	22,401	-0.02%
2023/08/04	7	121.00	79	124.23	128.50	-72	22,641	-0.32%
2023/08/02	13	120.69	34	121.71	117.00	-21	23,300	-0.09%
2023/08/01	110	120.85	0	0.00	130.00	110	24,394	0.45%	大買/鉅額交易
2023/07/31	1	132.00	0	131.00	132.00	1	24,482	0.00%
2023/07/28	0	0.00	0.2	142.00	144.50	-0.2	24,568	0.00%
2023/07/27	8	150.50	9	148.50	145.00	-1	24,523	0.00%
2023/07/26	13	142.81	14	145.82	141.00	-1	23,764	0.00%
2023/07/25	2.1	142.21	2	141.10	139.00	0.1	23,183	0.00%
2023/07/24	3	147.67	2.3	146.33	143.50	0.8	22,575	0.00%
2023/07/21	9	132.61	36.4	129.37	137.50	-27.4	21,528	-0.13%
2023/07/20	5.4	125.00	1	122.00	125.00	4.4	20,557	0.02%
2023/07/19	17	113.47	16	114.31	114.00	1	20,318	0.00%
2023/07/18	20	106.38	24	107.40	112.50	-4	19,201	-0.02%
2023/07/17	5	99.92	7	99.76	102.50	-2	18,442	-0.01%
2023/07/14	5	99.52	7	99.86	101.00	-2	17,939	-0.01%
2023/07/13	24.1	99.21	13	97.45	96.30	11.1	17,454	0.06%
2023/07/12	11	93.87	16	94.01	93.80	-5	17,025	-0.03%
2023/07/10	8	91.00	11	90.61	90.10	-3	16,667	-0.02%
2023/07/07	24	95.27	14	94.35	92.80	10	16,520	0.06%
2023/07/06	0.1	98.90	0	0.00	96.70	0.1	16,301	0.00%
2023/07/05	1.1	103.38	3	102.17	102.00	-1.9	16,095	-0.01%
2023/07/04	5.1	105.78	9	103.83	108.00	-3.9	15,884	-0.02%
2023/07/03	3	98.90	3.1	99.70	102.00	-0.1	15,347	0.00%
2023/06/30	1	92.10	1	92.90	93.00	0	14,909	0.00%
2023/06/29	5	91.10	2	90.75	91.40	3	14,811	0.02%
2023/06/27	0	0.00	4	86.95	87.00	-4	14,780	-0.03%
2023/06/26	4	89.75	2	89.40	89.80	2	14,745	0.01%
2023/06/21	1	90.60	2	91.80	92.10	-1	14,717	-0.01%
2023/06/19	10	94.45	20	92.45	90.20	-10	14,599	-0.07%
2023/06/16	3	92.20	2	92.70	92.00	1	14,162	0.01%
2023/06/15	28	91.21	26	91.82	90.10	2	13,900	0.01%
2023/06/14	0	0.00	4	90.28	92.70	-4	13,578	-0.03%
2023/06/13	1	88.00	2	88.30	88.30	-1	13,405	-0.01%
2023/06/12	5	85.26	2	84.95	85.10	3	13,270	0.02%
2023/06/09	3	92.30	5	90.20	91.20	-2	12,936	-0.02%
2023/06/08	7	88.81	10	88.46	88.40	-3	12,556	-0.02%
2023/06/07	1	90.00	4	89.60	89.80	-3	12,450	-0.02%
2023/06/05	0	0.00	1	86.60	87.90	-1	12,078	-0.01%
2023/06/02	6	89.28	2	88.50	87.90	4	11,920	0.03%
2023/05/31	0	0.00	2	84.90	86.80	-2	11,172	-0.02%
2023/05/30	22	88.00	16	87.95	87.90	6	10,847	0.06%
2023/05/29	9	89.23	14	88.73	89.00	-5	10,580	-0.05%
2023/05/26	34	85.71	35	85.43	84.50	-1	9,771	-0.01%
2023/05/25	2	79.70	18	79.76	81.50	-16	8,547	-0.19%
2023/05/24	10	74.10	0	0.00	74.10	10	8,237	0.12%
2023/05/23	11	72.48	7	72.14	72.00	4	8,023	0.05%
2023/05/22	6	72.07	111	72.72	72.30	-105	7,791	-1.35%	大賣/鉅額交易
2023/05/19	124	70.73	12	70.42	71.70	112	7,502	1.49%	大買/鉅額交易
2023/05/18	5	67.40	4	67.65	68.20	1	6,752	0.01%
2023/05/17	3	66.00	1	66.70	66.30	2	6,480	0.03%
2023/05/16	0	0.00	3	65.27	64.80	-3	6,224	-0.05%
2023/05/15	6	64.87	2	64.55	65.50	4	5,967	0.07%
2023/05/12	11	64.09	0	0.00	65.00	11	5,841	0.19%
2023/05/11	6	66.05	14	65.59	65.00	-8	5,603	-0.14%
2023/05/10	4	67.40	10	66.76	68.20	-6	5,334	-0.11%
2023/05/09	7	68.17	12	67.99	67.60	-5	4,964	-0.10%
2023/05/08	34	63.87	10	64.43	66.00	24	4,214	0.57%
2023/05/05	6	59.93	0	61.60	61.60	6	3,060	0.20%
2023/05/04	2	55.95	61	55.78	56.00	-59	2,856	-2.07%
2023/05/03	0	0.00	2	52.30	52.50	-2	2,667	-0.07%
2023/05/02	2	54.40	0	53.00	54.00	2	2,645	0.08%
2023/04/25	0	0.00	2	51.75	50.90	-2	2,543	-0.08%
2023/04/24	1	53.10	0	0.00	53.10	1	2,492	0.04%
2023/04/21	0	0.00	5	52.22	51.30	-5	2,474	-0.20%
2023/04/12	1	52.70	5	53.08	52.80	-4	2,106	-0.19%
2023/04/11	0	0.00	3	52.77	53.00	-3	2,068	-0.15%
2023/03/31	5	52.10	0	0.00	52.40	5	1,896	0.26%
2023/03/30	56	53.51	0	0.00	52.50	56	1,873	2.99%
2023/03/28	0	0.00	2	51.60	51.80	-2	1,782	-0.11%
2023/03/27	2	52.95	108	53.07	52.90	-106	1,692	-6.26%	大賣/鉅額交易
2023/03/23	3	51.57	0	0.00	51.30	3	1,535	0.20%
2023/03/22	107	49.65	1	50.50	50.50	106	1,470	7.21%	大買/鉅額交易
2023/03/21	3	48.95	1	49.55	49.10	2	1,364	0.15%
2023/03/20	3	48.35	0	0.00	47.60	3	1,311	0.23%
2023/03/17	1	48.00	1	48.00	48.10	0	1,344	0.00%
2023/03/15	9	48.40	64	48.15	47.85	-55	1,490	-3.69%
2023/03/14	0	46.80	0	0.00	46.95	0	1,519	0.00%
2023/03/13	0	46.05	0	0.00	46.10	0	1,515	0.00%
2023/03/07	0	0.00	20	43.90	43.85	-20	1,554	-1.29%
2023/02/02	0	0.00	1	43.55	43.55	-1	2,162	-0.05%
2023/01/10	1	42.10	0	0.00	42.10	1	2,314	0.04%
2022/12/22	1	46.75	1	46.40	46.15	0	2,406	0.00%
2022/12/08	0	0.00	5	45.05	45.80	-5	2,185	-0.23%
2022/12/06	5	49.70	5	48.15	48.15	0	1,977	0.00%
2022/12/02	4	47.71	0	0.00	47.95	4	1,809	0.22%
2022/11/30	0	0.00	0.3	46.70	47.00	-0.3	1,695	-0.02%
2022/11/28	1	45.95	0	0.00	45.95	1	1,606	0.06%
2022/11/22	0	0.00	1	45.15	45.20	-1	1,545	-0.06%
2022/11/21	1	45.00	0	0.00	44.65	1	1,543	0.06%
2022/11/18	0	0.00	5	45.96	45.40	-5	1,535	-0.33%
2022/11/16	1	45.50	13	45.50	45.55	-12	1,485	-0.81%
2022/11/15	0	0.00	1	43.60	44.60	-1	1,449	-0.07%
2022/11/14	14	44.60	0	0.00	44.35	14	1,431	0.98%
2022/11/11	10	47.00	0	0.00	44.25	10	1,424	0.70%
2022/11/10	0	0.00	1	45.65	45.65	-1	1,376	-0.07%
2022/11/08	0	0.00	1	45.00	45.00	-1	1,335	-0.07%
2022/11/07	11	45.33	7	44.54	46.10	4	1,279	0.31%
2022/11/04	6	43.55	0	0.00	43.55	6	1,161	0.52%
2022/10/27	5	42.15	5	41.85	42.15	0	1,254	0.00%
2022/10/13	0	0.00	1	41.70	40.85	-1	1,401	-0.07%
2022/09/13	0	0.00	1	41.70	41.65	-1	1,505	-0.07%
2022/09/06	1	39.80	0	0.00	39.40	1	1,501	0.07%
2022/08/31	1	41.80	0	0.00	42.05	1	1,493	0.07%
2022/08/24	0	0.00	4	42.55	42.70	-4	1,463	-0.27%
2022/08/15	0	0.00	1	43.40	43.10	-1	1,409	-0.07%
2022/08/09	0	0.00	2	41.80	43.60	-2	1,335	-0.15%
2022/08/02	1	41.45	0	0.00	41.85	1	1,120	0.09%
2022/08/01	6	40.95	2	41.15	40.75	4	1,048	0.38%
2022/07/26	0	0.00	1	38.15	38.10	-1	902	-0.11%
2022/07/20	1	38.15	0	0.00	37.40	1	816	0.12%
2022/05/24	4	38.40	0	0.00	37.00	4	892	0.45%
2022/05/18	0	37.10	0	0.00	36.90	0	1,283	0.00%
2022/04/26	0	0.00	0	38.10	38.35	0	2,888	0.00%
2022/04/07	0	42.90	0	0.00	42.10	0	3,221	0.00%
2022/03/08	1	42.10	15	42.10	42.25	-14	3,734	-0.37%
2022/03/03	0	0.00	2	44.80	44.95	-2	3,828	-0.05%
2022/03/01	0	0.00	18	45.58	45.90	-18	3,979	-0.45%
2022/02/25	0	0.00	1	45.90	45.15	-1	4,259	-0.02%
2022/02/24	1	45.80	10	46.77	45.35	-9	4,296	-0.21%
2022/02/21	2	46.50	3	48.00	45.80	-1	4,501	-0.02%
2022/02/18	14	48.22	17	48.10	48.45	-3	4,363	-0.07%
2022/01/26	0	0.00	2	42.10	42.30	-2	3,695	-0.05%
2022/01/25	5	42.38	0	0.00	41.80	5	3,663	0.14%
2022/01/24	1	44.50	0	0.00	44.45	1	3,558	0.03%
2022/01/21	2	47.00	0	0.00	44.65	2	3,453	0.06%
2022/01/20	0	0.00	16	47.62	48.10	-16	3,180	-0.50%
2022/01/19	150	46.68	97	47.02	47.20	53	2,850	1.86%	大買/
2022/01/17	2	45.00	2	44.95	44.35	0	2,454	0.00%
2022/01/07	0	0.00	0	43.60	42.65	0	2,294	0.00%
2022/01/05	0	0.00	0	42.80	42.90	0	2,267	0.00%
2022/01/04	0	0.00	0	43.65	43.45	0	2,256	0.00%
2021/12/30	0	0.00	3	44.35	44.40	-3	2,207	-0.14%
2021/12/29	3	44.65	5	45.00	45.05	-2	2,186	-0.09%
2021/12/28	0	0.00	24	43.01	46.15	-24	2,072	-1.16%
2021/12/27	0	0.00	1	42.60	42.50	-1	1,952	-0.05%
2021/12/24	0	0.00	1	42.10	42.00	-1	1,948	-0.05%
2021/12/23	37	42.45	37	42.83	42.50	0	1,931	0.00%
2021/12/22	53	43.93	58	42.80	42.25	-5	1,879	-0.27%
2021/12/16	2	40.60	0	0.00	40.65	2	1,689	0.12%
2021/12/15	0	0.00	5	40.40	40.45	-5	1,686	-0.30%
2021/12/09	5	41.78	0	0.00	41.75	5	1,645	0.30%
2021/12/07	2	40.95	0	0.00	40.80	2	1,600	0.12%
2021/12/02	0	0.00	5	42.60	41.80	-5	1,563	-0.32%
2021/11/30	2	42.00	2	42.00	41.70	0	1,492	0.00%
2021/11/26	6	43.23	27	43.20	43.20	-21	1,356	-1.55%
2021/11/25	10	46.70	10	45.96	46.00	0	1,264	0.00%
2021/11/24	8	46.23	8	46.61	45.55	0	1,162	0.00%
2021/11/23	7	43.59	10	43.05	44.00	-3	873	-0.34%
2021/11/22	9	44.66	9	44.45	44.50	0	822	0.00%
2021/11/19	20	41.64	0	0.00	42.55	20	645	3.10%
2021/11/18	2	38.55	0	0.00	38.70	2	488	0.41%
2021/11/11	0	0.00	1	39.05	38.95	-1	496	-0.20%
2021/11/10	0	0.00	1	38.50	38.50	-1	504	-0.20%
2021/11/09	3	38.45	4	38.43	38.50	-1	516	-0.19%
2021/11/08	5	38.93	0	0.00	38.90	5	513	0.97%
2021/11/05	9	40.33	0	0.00	40.20	9	515	1.75%
2021/11/04	30	39.75	0	0.00	39.70	30	499	6.01%
2021/11/03	14	39.22	0	0.00	39.60	14	506	2.76%
2021/10/15	0	38.50	0	0.00	37.60	0	590	0.00%
2021/09/08	1	39.50	0	0.00	39.90	1	902	0.11%
2021/09/01	0	40.00	1	39.60	39.80	-1	932	-0.11%
2021/08/31	0	39.80	0	0.00	38.95	0	930	0.00%
2021/08/26	1	39.15	0	0.00	39.25	1	958	0.10%
2021/08/25	0	0.00	1	39.80	39.95	-1	981	-0.10%
2021/08/20	1	37.60	0	0.00	37.90	1	1,011	0.10%
2021/07/21	0.1	44.80	0	0.00	44.20	0.1	1,488	0.01%
2021/07/19	2	47.00	0	0.00	47.20	2	1,507	0.13%
2021/07/15	0	0.00	1	47.40	47.45	-1	1,573	-0.06%
2021/07/05	0	0.00	1	46.20	46.15	-1	1,666	-0.06%
2021/06/24	1	46.30	0	0.00	46.15	1	1,837	0.05%
2021/06/21	0	0.00	5	46.00	45.50	-5	1,832	-0.27%
2021/06/18	5	45.50	0	0.00	46.50	5	1,846	0.27%
2021/06/11	0.2	44.55	0	0.00	44.35	0.2	1,917	0.01%
2021/05/31	0	0.00	2	43.35	43.45	-2	2,243	-0.09%
2021/05/27	0	0.00	1	43.50	43.50	-1	2,320	-0.04%
2021/05/18	1	42.75	0	0.00	42.70	1	2,772	0.04%
2021/05/07	0	0.00	23	46.90	48.10	-23	2,715	-0.85%
2021/05/04	4	49.35	4	49.00	49.30	0	2,745	0.00%
2021/05/03	11	52.55	0	0.00	51.70	11	2,763	0.40%
2021/04/26	3	52.20	0	0.00	52.20	3	2,777	0.11%
2021/04/22	6	52.13	0	0.00	52.30	6	2,794	0.21%
2021/04/21	2	53.50	12	53.50	53.50	-10	2,770	-0.36%
2021/04/19	0	52.50	0	0.00	52.20	0	2,781	0.00%
2021/04/13	3	53.17	2	53.10	52.30	1	2,848	0.04%
2021/04/09	1	53.30	0	0.00	52.80	1	2,803	0.04%
2021/04/08	4	53.10	0	0.00	53.10	4	2,782	0.14%
2021/03/30	0	0.00	1	52.80	52.70	-1	2,650	-0.04%
2021/03/25	5	52.16	2	52.20	52.00	3	2,683	0.11%
2021/03/24	1	52.30	0	0.00	52.20	1	2,687	0.04%
2021/03/19	0	0.00	2	52.40	52.30	-2	2,690	-0.07%
2021/03/18	9	52.64	0	0.00	52.70	9	2,684	0.34%
2021/03/12	2	52.50	0	0.00	51.90	2	2,729	0.07%
2021/03/10	5	52.70	4	52.55	52.80	1	2,713	0.04%
2021/03/09	3	51.30	0	0.00	51.30	3	2,760	0.11%
2021/03/08	0	53.60	0	0.00	52.50	0	2,765	0.00%
2021/03/02	2	55.85	0	0.00	55.00	2	2,896	0.07%
2021/02/26	1	56.10	4	55.95	56.00	-3	2,884	-0.10%
2021/02/25	2	57.30	0	0.00	57.30	2	2,866	0.07%
2021/02/24	0	0.00	4	55.43	55.20	-4	2,833	-0.14%
2021/02/23	4	56.30	2	55.80	56.10	2	2,788	0.07%
2021/02/22	16	56.60	0	0.00	57.30	16	2,772	0.58%
2021/02/19	20	55.40	5	55.50	55.60	15	2,704	0.55%
2021/02/18	3	54.23	30	54.20	54.20	-27	2,649	-1.02%
2021/02/17	56	54.61	0	0.00	54.50	56	2,654	2.11%
2021/02/02	0	0.00	3	53.20	53.10	-3	2,639	-0.11%
2021/01/29	0	53.00	0	0.00	52.30	0	2,704	0.00%
2021/01/28	0	0.00	2	53.60	52.50	-2	2,685	-0.07%
2021/01/26	1	53.10	0	0.00	53.30	1	2,652	0.04%
2021/01/25	1	54.10	0	0.00	54.10	1	2,617	0.04%
2021/01/19	0	0.00	2	52.10	51.60	-2	2,495	-0.08%
2021/01/18	2	50.70	1	49.95	51.00	1	2,478	0.04%
2021/01/15	1	50.60	2	50.60	50.60	-1	2,457	-0.04%
2021/01/14	1	51.60	0	0.00	51.80	1	2,439	0.04%
2021/01/13	0	54.40	0	0.00	51.50	0	2,419	0.00%
2021/01/12	1	52.50	1	51.80	51.20	0	2,398	0.00%
2021/01/08	1	54.00	0	0.00	54.00	1	2,380	0.04%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/24	0	0.00	2	53.40	53.00	-2	2,721	-0.07%
2020/12/10	2	51.60	0	0.00	52.00	2	3,077	0.06%
2020/12/03	1	53.80	0	0.00	53.80	1	3,101	0.03%
2020/12/02	2	54.60	0	0.00	54.80	2	3,198	0.06%
2020/10/23	0	0.00	5	62.20	62.00	-5	6,135	-0.08%
2020/10/16	0	0.00	2	63.00	61.90	-2	6,337	-0.03%
2020/10/13	2	64.20	0	0.00	64.30	2	6,292	0.03%
2020/10/06	4	63.80	4	63.50	63.30	0	6,332	0.00%
2020/10/05	0	0.00	2	62.45	63.20	-2	6,334	-0.03%
2020/09/29	23	63.32	21	65.75	61.00	2	6,342	0.03%
2020/09/28	5	62.60	5	62.50	63.70	0	6,247	0.00%
2020/09/23	2	64.00	2	63.00	62.50	0	6,307	0.00%
2020/09/18	15	64.60	17	64.00	63.20	-2	6,255	-0.03%
2020/09/17	1	62.80	1	63.20	63.10	0	6,198	0.00%
2020/09/15	5	61.18	5	61.70	61.00	0	6,084	0.00%
2020/09/09	0	61.10	0	0.00	61.10	0	6,120	0.00%
2020/09/04	2	63.20	2	63.70	64.00	0	5,928	0.00%
2020/09/03	0	0.00	3	66.50	65.80	-3	5,879	-0.05%
2020/09/01	1	63.50	0	0.00	61.70	1	5,711	0.02%
2020/08/24	1	60.30	0	0.00	60.70	1	5,509	0.02%
2020/08/21	1	59.90	3	60.60	60.60	-2	5,541	-0.04%
2020/08/19	7	65.21	10	67.14	65.50	-3	5,434	-0.06%
2020/08/18	0	0.00	1	64.10	63.10	-1	5,226	-0.02%
2020/08/17	1	62.00	1	62.50	62.20	0	5,146	0.00%
2020/08/13	5	63.00	0	0.00	61.60	5	5,105	0.10%
2020/08/12	1	61.30	1	60.80	62.00	0	5,154	0.00%
2020/08/10	0	0.00	3	60.97	60.10	-3	5,196	-0.06%
2020/08/07	3	62.90	2	60.90	62.90	1	5,354	0.02%
2020/08/06	7	62.31	8	62.75	62.80	-1	5,333	-0.02%
2020/08/05	3	60.40	0	0.00	60.10	3	5,261	0.06%
2020/08/04	1	60.00	2	58.15	58.90	-1	5,531	-0.02%
2020/08/03	1	57.60	19	58.01	60.00	-18	5,663	-0.32%
2020/07/31	0	0.00	1	54.90	55.30	-1	5,404	-0.02%
2020/07/30	4	53.63	9	54.56	52.00	-5	5,289	-0.09%
2020/07/29	10	54.24	4	52.93	54.30	6	5,230	0.11%
2020/07/28	3	53.90	0	0.00	53.90	3	5,176	0.06%
2020/07/23	1	54.50	0	0.00	54.10	1	5,195	0.02%
2020/07/21	0	0.00	3	52.10	52.00	-3	5,124	-0.06%
2020/07/15	2	51.10	2	51.30	51.00	0	5,084	0.00%
2020/07/09	0	0.00	8	50.50	50.20	-8	5,033	-0.16%
2020/07/07	3	53.93	0	0.00	52.80	3	5,017	0.06%
2020/07/06	19	54.05	14	54.08	56.30	5	5,016	0.10%
2020/06/19	3	50.30	0	0.00	51.60	3	5,025	0.06%
2020/06/05	6	52.62	6	52.60	52.70	0	4,900	0.00%
2020/06/03	0	0.00	2	53.10	52.40	-2	4,887	-0.04%
2020/06/02	0	0.00	1	52.90	53.10	-1	4,841	-0.02%
2020/06/01	0	0.00	1	52.90	52.50	-1	4,793	-0.02%
2020/05/28	2	56.65	10	55.16	53.90	-8	4,680	-0.17%
2020/05/27	2	54.90	3	53.60	53.60	-1	4,567	-0.02%
2020/05/26	3	54.70	0	0.00	54.50	3	4,522	0.07%
2020/05/25	3	53.10	3	52.60	53.50	0	4,417	0.00%
2020/05/22	4	52.80	4	52.10	51.40	0	4,350	0.00%
2020/05/21	10	51.80	1	52.10	52.00	9	4,312	0.21%
2020/05/18	3	51.10	12	50.91	51.10	-9	4,019	-0.22%
2020/05/15	16	50.05	6	49.50	49.50	10	3,862	0.26%
2020/05/14	3	50.90	3	49.88	49.20	0	3,760	0.00%
2020/05/11	6	47.07	40	48.06	48.00	-34	3,351	-1.01%
2020/05/08	57	45.02	58	45.65	45.80	-1	2,916	-0.03%
2020/05/07	5	41.28	8	40.14	41.65	-3	2,592	-0.12%
2020/05/06	0	0.00	5	39.84	39.60	-5	2,516	-0.20%
2020/05/05	12	39.37	6	40.00	39.85	6	2,508	0.24%
2020/04/29	1	40.55	0	0.00	39.20	1	2,505	0.04%
2020/04/28	6	38.70	0	0.00	39.00	6	2,471	0.24%
2020/04/27	0	38.65	0	0.00	38.65	0	2,479	0.00%
2020/04/23	1	37.75	9	37.55	37.55	-8	2,469	-0.32%
2020/04/21	3	37.93	3	36.32	36.45	0	2,483	0.00%
2020/04/17	5	37.75	0	0.00	37.70	5	2,524	0.20%
2020/04/15	0	38.00	0	0.00	37.50	0	2,582	0.00%
2020/04/14	3	37.25	0	0.00	37.80	3	2,611	0.11%
2020/03/27	0	31.30	0	0.00	30.45	0	3,144	0.00%
2020/03/26	0	31.90	0	0.00	29.90	0	3,114	0.00%
2020/03/25	0	30.50	0	0.00	30.00	0	3,177	0.00%
2020/03/19	0	30.00	0	0.00	29.30	0	3,256	0.00%
2020/03/16	0	0.00	1	35.00	33.10	-1	3,416	-0.03%
2020/03/11	0	38.30	0	0.00	38.00	0	3,879	0.00%
2020/03/10	0	38.15	0	0.00	37.60	0	3,913	0.00%
2020/03/09	0	40.50	0	0.00	38.80	0	3,908	0.00%
2020/03/03	0	42.05	5	41.50	41.40	-5	4,094	-0.12%
2020/03/02	0	42.00	0	0.00	40.00	0	4,104	0.00%
2020/02/21	0	40.35	0	0.00	40.20	0	4,407	0.00%
2020/02/20	0	40.90	0	0.00	40.80	0	4,429	0.00%
2020/02/19	0	41.15	0	0.00	40.90	0	4,473	0.00%
2020/02/10	0	0.00	50	40.66	41.60	-50	5,332	-0.94%
2020/01/30	0	0.00	10	43.80	43.10	-10	6,825	-0.15%
2020/01/10	1	43.80	1	43.70	44.70	0	7,025	0.00%
2020/01/08	0	0.00	4	42.85	43.20	-4	6,972	-0.06%
2020/01/03	2	46.10	2	45.65	45.65	0	6,836	0.00%
2020/01/02	2	46.83	0	0.00	46.75	2	6,798	0.03%
2019/12/31	6	47.53	1	47.80	47.35	5	6,846	0.07%
2019/12/30	5	47.60	2	47.45	48.20	3	6,774	0.04%
2019/12/27	0	0.00	4	44.80	45.25	-4	6,496	-0.06%
2019/12/26	2	44.10	1	44.25	44.10	1	6,427	0.02%
2019/12/20	9	45.21	3	45.43	44.45	6	6,597	0.09%
2019/12/19	2	45.10	0	0.00	45.10	2	6,533	0.03%
2019/12/18	5	44.80	0	0.00	44.35	5	6,542	0.08%
2019/12/17	1	45.05	1	45.45	44.70	0	6,609	0.00%
2019/12/16	0	0.00	18	44.25	44.45	-18	6,544	-0.28%
2019/12/12	24	44.28	24	44.57	45.00	0	6,451	0.00%
2019/12/11	1	43.95	0	0.00	43.95	1	6,394	0.02%
2019/12/10	12	44.20	0	0.00	44.20	12	6,374	0.19%
2019/12/09	3	44.60	8	43.95	45.55	-5	6,283	-0.08%
2019/12/06	5	44.60	4	45.15	43.20	1	6,124	0.02%
2019/12/05	25	43.44	5	43.18	43.25	20	5,947	0.34%
2019/12/04	1	43.00	1	42.80	42.80	0	5,925	0.00%
2019/12/02	0	0.00	1	42.05	41.70	-1	5,887	-0.02%
2019/11/29	16	43.58	1	43.35	42.65	15	5,860	0.26%
2019/11/26	0	0.00	3	43.65	43.95	-3	5,982	-0.05%
2019/11/25	13	43.70	10	43.80	43.80	3	6,024	0.05%
2019/11/22	53	43.35	5	43.56	43.05	48	5,904	0.81%
2019/11/21	1	42.25	1	42.20	42.75	0	5,881	0.00%
2019/11/18	0	0.00	2	42.85	42.45	-2	6,377	-0.03%
2019/11/15	5	42.88	5	43.12	42.50	0	6,449	0.00%
2019/11/14	1	42.20	5	42.45	42.65	-4	6,527	-0.06%
2019/11/12	0	0.00	2	40.30	41.50	-2	6,679	-0.03%
2019/11/11	9	41.86	166	42.89	40.80	-157	6,863	-2.29%	大賣/鉅額交易
2019/11/08	164	43.82	3	42.83	44.10	161	6,978	2.31%	大買/鉅額交易
2019/11/07	34	43.19	33	43.26	42.90	1	7,406	0.01%
2019/11/06	24	43.33	23	43.35	43.30	1	7,756	0.01%
2019/11/05	53	43.30	62	43.45	44.05	-9	7,513	-0.12%
2019/11/04	16	40.00	19	39.87	41.05	-3	6,716	-0.04%
2019/11/01	5	37.35	0	0.00	37.35	5	6,441	0.08%
2019/10/31	0	0.00	12	37.79	38.00	-12	6,451	-0.19%
2019/10/29	0	0.00	20	38.80	38.10	-20	6,552	-0.31%
2019/10/24	0	0.00	3	39.33	39.35	-3	6,450	-0.05%
2019/10/22	0	0.00	5	38.90	38.95	-5	6,487	-0.08%
2019/10/21	9	39.01	0	0.00	38.80	9	6,538	0.14%
2019/10/18	15	38.59	0	0.00	38.40	15	6,464	0.23%
2019/10/16	11	37.39	0	0.00	37.45	11	6,441	0.17%
2019/09/24	0	0.00	1	40.00	39.65	-1	5,910	-0.02%
2019/09/23	0	0.00	1	39.75	39.70	-1	5,875	-0.02%
2019/09/20	0	0.00	1	39.50	40.20	-1	5,815	-0.02%
2019/09/17	0	0.00	1	39.50	38.75	-1	5,646	-0.02%
2019/09/16	1	38.65	2	39.13	39.05	-1	5,621	-0.02%
2019/09/11	1	38.20	0	0.00	37.60	1	5,545	0.02%
2019/09/09	0	0.00	1	39.05	38.75	-1	5,429	-0.02%
2019/09/03	0	0.00	2	38.15	38.05	-2	5,259	-0.04%
2019/08/28	5	38.50	5	38.25	38.50	0	4,961	0.00%
2019/08/23	16	39.49	16	39.40	39.50	0	4,725	0.00%
2019/08/22	71	41.00	63	41.02	40.35	8	4,597	0.17%
2019/08/21	70	40.03	50	40.26	41.50	20	4,352	0.46%
2019/08/20	30	39.21	34	39.25	38.70	-4	4,111	-0.10%
2019/08/19	78	39.71	76	39.82	39.30	2	4,024	0.05%
2019/08/16	70	38.96	65	39.11	38.80	5	3,812	0.13%
2019/08/15	96	39.39	90	39.51	39.30	6	3,673	0.16%
2019/08/14	120	40.88	119	40.95	41.10	1	3,505	0.03%	大買/大賣/
2019/08/13	128	41.75	122	41.86	41.75	6	3,241	0.19%	大買/大賣/
2019/08/12	34	41.94	49	41.79	42.70	-15	2,930	-0.51%
2019/08/08	151	38.33	154	38.38	39.30	-3	2,351	-0.13%	大買/大賣/
2019/08/07	0	0.00	8	35.27	35.75	-8	1,848	-0.43%
2019/08/05	0	0.00	8	33.23	32.95	-8	1,691	-0.47%
2019/08/02	6	35.38	3	34.00	33.80	3	1,692	0.18%
2019/08/01	30	34.99	28	35.32	34.90	2	1,663	0.12%
2019/07/31	0	0.00	5	34.50	35.25	-5	1,583	-0.32%
2019/07/30	0	0.00	10	34.13	33.70	-10	1,539	-0.65%
2019/07/24	26	35.04	15	35.50	35.05	11	1,462	0.75%
2019/07/18	15	33.07	0	0.00	32.60	15	1,302	1.15%
2019/06/10	0	33.00	0	0.00	32.00	0	2,079	0.00%
2019/06/05	0	31.60	0	0.00	31.45	0	2,101	0.00%
2019/05/20	0	30.90	0	0.00	30.65	0	2,264	0.00%
2019/05/08	0	36.00	0	0.00	35.80	0	2,314	0.00%
2019/05/07	0	36.25	0	0.00	36.25	0	2,297	0.00%
2019/05/06	0	36.20	0	0.00	36.15	0	2,309	0.00%
2019/05/03	0	37.05	0	0.00	37.00	0	2,309	0.00%
2019/05/02	0	39.10	0	0.00	37.00	0	2,306	0.00%
2019/04/30	0	36.70	0	0.00	36.20	0	2,300	0.00%
2019/04/29	0	36.40	0	0.00	36.20	0	2,297	0.00%
2019/04/25	0	37.40	0	0.00	37.40	0	2,281	0.00%
2019/04/19	1	39.00	0	0.00	38.20	1	2,243	0.04%
2019/04/10	0	36.20	0	0.00	36.05	0	1,730	0.00%
2019/04/03	0	37.00	0	0.00	35.60	0	1,703	0.00%
2019/04/02	0	38.90	0	0.00	35.55	0	1,754	0.00%
2019/04/01	0	35.75	0	0.00	35.60	0	1,788	0.00%
2019/03/29	0	35.85	0	0.00	35.30	0	1,754	0.00%
2019/03/28	0	36.00	0	0.00	35.70	0	1,726	0.00%
2019/03/20	0	37.25	0	0.00	37.20	0	1,828	0.00%
2019/03/13	0	38.60	0	0.00	38.50	0	1,933	0.00%
2019/03/07	0	40.10	0	0.00	39.60	0	2,160	0.00%
2019/02/27	0	38.85	0	0.00	38.30	0	2,312	0.00%
2019/02/26	0	39.40	0	0.00	38.85	0	2,293	0.00%
2019/02/20	0	39.55	0	0.00	39.70	0	2,283	0.00%
2019/02/12	0	0.00	1	39.90	40.05	-1	2,166	-0.05%
2019/01/25	0	38.20	0	0.00	38.40	0	2,078	0.00%
2019/01/15	0	0.00	1	36.90	36.90	-1	2,048	-0.05%
2019/01/02	1	37.50	0	0.00	37.10	1	2,022	0.05%
2018/12/28	5	37.10	0	0.00	37.10	5	2,027	0.25%
2018/12/24	0	0.00	1	38.40	38.35	-1	2,046	-0.05%
2018/12/21	1	36.70	0	0.00	37.05	1	2,037	0.05%
2018/12/19	0	39.15	0	0.00	37.60	0	2,035	0.00%
2018/12/06	4	40.40	0	0.00	39.20	4	1,912	0.21%
2018/11/28	0	0.00	2	38.13	38.00	-2	1,890	-0.11%
2018/11/27	2	37.30	0	0.00	37.80	2	1,944	0.10%
2018/11/08	0	36.05	0	0.00	36.05	0	2,572	0.00%
2018/11/07	0	37.30	0	0.00	35.10	0	2,570	0.00%
2018/10/26	3	31.58	0	0.00	31.70	3	2,637	0.11%
2018/10/24	0	0.00	3	34.30	34.30	-3	2,631	-0.11%
2018/09/25	0	48.10	0	0.00	43.30	0	3,023	0.00%
2018/09/19	0	44.70	0	0.00	44.10	0	3,237	0.00%
2018/09/18	0	44.00	0	0.00	44.00	0	3,234	0.00%
2018/09/17	0	44.30	0	0.00	44.05	0	3,223	0.00%
2018/09/05	0	0.00	1	48.00	48.20	-1	3,136	-0.03%
2018/09/04	1	48.95	0	0.00	49.00	1	3,106	0.03%
2018/09/03	0	0.00	2	49.70	48.80	-2	3,051	-0.07%
2018/08/31	2	50.13	0	0.00	50.30	2	2,962	0.07%
2018/08/29	0	0.00	1	46.85	47.20	-1	2,671	-0.04%
2018/08/23	2	44.28	2	44.35	44.80	0	2,673	0.00%
2018/08/15	0	0.00	1	42.15	42.20	-1	2,595	-0.04%
2018/08/14	1	42.35	0	0.00	42.10	1	2,624	0.04%
2018/08/06	0	0.00	1	42.75	42.80	-1	2,635	-0.04%
2018/07/25	1	44.20	0	0.00	44.05	1	2,686	0.04%
2018/07/19	1	45.10	0	0.00	44.80	1	2,662	0.04%
2018/07/18	0	0.00	1	46.15	46.45	-1	2,624	-0.04%
2018/07/03	1	44.75	0	0.00	43.50	1	2,613	0.04%
2018/06/29	0	0.00	1	44.00	43.20	-1	2,553	-0.04%
2018/06/26	0	40.00	1	40.20	39.90	-1	2,341	-0.04%
2018/06/25	0	41.70	0	0.00	41.35	0	2,337	0.00%
2018/06/06	2	47.63	1	46.65	46.90	1	2,247	0.04%
2018/06/05	1	47.35	0	0.00	47.35	1	2,178	0.05%
2018/05/11	0	40.30	0	0.00	40.20	0	2,269	0.00%
2018/05/09	0	0.00	1	38.80	38.60	-1	2,264	-0.04%
2018/05/02	0	0.00	1	36.45	37.25	-1	2,633	-0.04%
2018/03/30	0	45.15	0	0.00	44.90	0	2,668	0.00%
2018/03/15	0	0.00	2	48.20	48.45	-2	2,769	-0.07%
2018/03/14	3	48.05	1	48.90	47.80	2	2,775	0.07%
2018/03/13	1	48.90	0	0.00	48.90	1	2,767	0.04%
2018/02/23	0	0.00	2	52.50	52.70	-2	2,953	-0.07%
2018/02/06	2	48.60	0	0.00	49.65	2	2,897	0.07%
2018/01/29	0	0.00	5	57.10	58.50	-5	2,999	-0.17%
2018/01/25	7	59.47	4	59.35	58.90	3	2,847	0.11%
2018/01/24	1	55.60	0	0.00	55.90	1	2,779	0.04%
2018/01/15	0	50.50	0	0.00	50.70	0	2,958	0.00%
2018/01/12	0	50.00	0	0.00	49.80	0	3,160	0.00%
2018/01/11	0	50.70	0	0.00	50.50	0	3,278	0.00%