建準 (2421)-群益金鼎-建成券商分點個股進出

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▼0.60%
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－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	21	118.02	118.00	-21	8,603	-0.24%
2024/05/28	3	116.67	0	0.00	116.50	3	9,087	0.03%
2024/05/27	0	0.00	22	116.89	117.50	-22	9,196	-0.24%
2024/05/24	11	111.95	0	0.00	112.00	11	9,253	0.12%
2024/05/23	20	113.75	0	0.00	113.50	20	9,394	0.21%
2024/05/22	0	0.00	1	115.50	115.50	-1	9,767	-0.01%
2024/05/21	1	115.00	0	0.00	114.50	1	10,031	0.01%
2024/05/15	0.5	113.00	0	0.00	112.50	0.5	10,805	0.00%
2024/05/13	0	0.00	1	110.50	112.00	-1	12,076	-0.01%
2024/05/10	11	115.77	1	116.50	114.50	10	12,864	0.08%
2024/05/09	11	116.32	1	117.00	119.50	10	13,255	0.08%
2024/05/08	1	115.00	0	0.00	115.50	1	13,367	0.01%
2024/05/06	0	0.00	11	113.95	114.00	-11	14,664	-0.08%
2024/05/03	1	112.00	0	0.00	111.50	1	14,980	0.01%
2024/05/02	10	112.50	0	0.00	112.50	10	15,317	0.07%
2024/04/30	10	112.50	0	0.00	112.50	10	15,649	0.06%
2024/04/29	0	0.00	1	116.00	116.00	-1	16,083	-0.01%
2024/04/26	3	114.17	2	114.00	113.00	1	16,379	0.01%
2024/04/24	3	114.33	1	114.00	113.50	2	16,450	0.01%
2024/04/23	2	110.25	1	109.50	109.50	1	16,467	0.01%
2024/04/22	1	110.50	0	0.00	109.00	1	16,612	0.01%
2024/04/19	1.1	112.05	0	0.00	112.00	1.1	16,680	0.01%
2024/04/18	0	0.00	1	115.00	115.50	-1	16,710	-0.01%
2024/04/16	6.1	116.72	1	115.00	115.50	5.1	16,969	0.03%
2024/04/15	10.1	120.00	0	0.00	120.50	10.1	17,056	0.06%
2024/04/10	20	125.75	0.1	126.00	123.00	20	17,267	0.12%
2024/04/01	0.1	134.00	0	0.00	134.00	0.1	17,668	0.00%
2024/03/29	4	134.63	16	133.28	131.00	-12	17,620	-0.07%
2024/03/28	0	0.00	14	132.25	131.50	-14	17,305	-0.08%
2024/03/27	13	130.38	27	130.63	132.00	-14	17,599	-0.08%
2024/03/26	0	0.00	59	128.73	129.00	-59	17,322	-0.34%
2024/03/25	11	124.91	3	124.83	125.50	8	16,892	0.05%
2024/03/22	0	0.00	2	121.00	120.50	-2	16,746	-0.01%
2024/03/21	1.1	119.55	0	0.00	120.00	1.1	16,697	0.01%
2024/03/20	1	119.00	0	0.00	119.00	1	16,679	0.01%
2024/03/19	5	120.10	0	0.00	122.00	5	16,634	0.03%
2024/03/18	5	119.50	5	118.00	123.00	0	16,533	0.00%
2024/03/15	10.4	117.02	10	118.00	117.50	0.4	16,458	0.00%
2024/03/14	8.1	118.36	6	119.50	118.00	2.1	16,399	0.01%
2024/03/13	25	122.92	8	121.00	118.50	17	16,296	0.10%
2024/03/12	22	124.30	0	0.00	126.00	22	16,042	0.14%
2024/03/11	2	124.25	1	124.50	123.50	1	16,071	0.01%
2024/03/08	3.1	126.90	3	127.67	123.00	0.1	16,014	0.00%
2024/03/07	67	130.81	17.1	125.74	125.00	49.9	15,879	0.31%
2024/03/06	56.1	132.31	7	134.00	133.50	49.1	15,534	0.32%
2024/03/05	4	130.50	6.1	128.46	131.00	-2.1	15,236	-0.01%
2024/03/04	8	130.75	13	129.08	127.00	-5	15,135	-0.03%
2024/03/01	1	128.50	0.1	130.00	131.00	0.9	14,965	0.01%
2024/02/29	5.1	125.75	2	127.00	127.00	3.1	14,759	0.02%
2024/02/27	1.1	124.55	3	123.00	124.50	-1.9	14,539	-0.01%
2024/02/26	15.1	127.49	18.5	126.11	127.50	-3.4	14,411	-0.02%
2024/02/23	18.1	129.02	12	129.96	125.00	6.1	14,288	0.04%
2024/02/22	7	136.07	1	133.00	132.50	6	13,948	0.04%
2024/02/21	14.5	133.07	16	134.31	132.00	-1.5	13,715	-0.01%
2024/02/20	2	134.00	3	133.33	134.00	-1	13,634	-0.01%
2024/02/19	3	137.67	8	137.06	134.50	-5	13,535	-0.04%
2024/02/16	1	134.50	9	136.17	136.00	-8	13,404	-0.06%
2024/02/15	4	138.13	7	139.14	138.00	-3	13,144	-0.02%
2024/02/05	30	134.70	29	136.10	132.50	1	12,740	0.01%
2024/02/02	5	128.40	6	132.83	134.50	-1	12,054	-0.01%
2024/02/01	9	121.33	15.7	121.13	122.50	-6.7	11,430	-0.06%
2024/01/31	13	116.81	13	117.35	116.50	0	11,199	0.00%
2024/01/30	50	119.92	52	119.35	118.00	-2	11,261	-0.02%
2024/01/29	12	116.67	13	115.50	117.00	-1	10,883	-0.01%
2024/01/26	16	110.84	4	111.00	109.00	12	10,329	0.12%
2024/01/25	6	110.25	9	109.72	109.00	-3	10,066	-0.03%
2024/01/24	7	112.29	31	112.11	111.50	-24	9,756	-0.25%
2024/01/23	29	107.62	38.1	106.64	111.50	-9.1	9,444	-0.10%
2024/01/22	7.7	105.78	10.1	105.25	107.50	-2.4	8,967	-0.03%
2024/01/19	10	99.75	11	99.80	100.50	-1	8,676	-0.01%
2024/01/18	3	98.13	6	96.20	95.60	-3	8,518	-0.04%
2024/01/17	28.2	97.82	26	98.15	97.70	2.2	8,490	0.03%
2024/01/16	9	100.46	15	100.47	99.40	-6	8,459	-0.07%
2024/01/15	16	100.91	5	102.00	101.50	11	8,322	0.13%
2024/01/12	8	102.38	15	102.63	102.50	-7	8,275	-0.08%
2024/01/11	14	101.71	10	101.50	101.50	4	8,245	0.05%
2024/01/10	12	99.45	19	100.61	102.00	-7	8,263	-0.08%
2024/01/09	4	99.25	0	0.00	97.50	4	8,176	0.05%
2024/01/08	15	98.87	5	98.00	98.10	10	8,102	0.12%
2024/01/05	11	99.32	3	99.20	98.70	8	8,110	0.10%
2024/01/04	3	102.00	9	102.50	101.00	-6	8,137	-0.07%
2024/01/03	11	105.09	5	106.10	104.50	6	8,332	0.07%
2024/01/02	35	109.21	28	110.16	109.00	7	8,274	0.08%
2023/12/29	34	108.32	2	108.50	107.50	32	8,143	0.39%
2023/12/28	3	107.67	23	107.37	105.50	-20	8,057	-0.25%
2023/12/27	19	105.32	31	106.16	108.00	-12	8,127	-0.15%
2023/12/26	20	105.33	17.1	105.07	106.00	2.9	8,206	0.04%
2023/12/25	44	107.98	22	107.64	105.00	22	8,301	0.27%
2023/12/22	12	104.75	18	104.92	106.00	-6	7,963	-0.08%
2023/12/21	10	96.00	1	95.70	96.50	9	7,744	0.12%
2023/12/19	0	93.00	1	92.20	93.60	-1	7,904	-0.01%
2023/12/18	0	93.80	0	0.00	93.60	0	7,947	0.00%
2023/12/15	0	94.35	2	94.85	93.80	-2	8,032	-0.02%
2023/12/14	2	95.20	5	95.30	95.10	-3	8,186	-0.04%
2023/12/13	4	94.70	2	94.00	94.10	2	8,232	0.02%
2023/12/12	0	93.70	1	93.30	93.50	-1	8,288	-0.01%
2023/12/11	6	94.55	0	0.00	94.20	6	8,382	0.07%
2023/12/08	1	95.40	0	0.00	95.30	1	8,450	0.01%
2023/12/07	1	94.70	0	0.00	94.70	1	8,538	0.01%
2023/12/06	4	98.68	5	98.66	95.40	-1	8,671	-0.01%
2023/12/05	1	94.80	1	95.50	96.20	0	8,706	0.00%
2023/12/01	0	0.00	1	98.10	99.00	-1	8,752	-0.01%
2023/11/30	3	97.90	0	0.00	98.40	3	8,901	0.03%
2023/11/29	0	0.00	3	100.00	99.60	-3	8,945	-0.03%
2023/11/27	0	0.00	1	94.70	93.60	-1	9,242	-0.01%
2023/11/24	1	98.00	0	0.00	97.10	1	9,469	0.01%
2023/11/21	1.1	102.46	1	102.00	101.50	0.1	10,285	0.00%
2023/11/20	2.1	100.74	1	102.00	102.00	1.1	10,949	0.01%
2023/11/17	0	100.67	0	0.00	100.00	0	11,177	0.00%
2023/11/15	0.1	98.90	2	99.25	98.80	-1.9	12,273	-0.02%
2023/11/14	1	98.70	0	0.00	97.10	1	12,830	0.01%
2023/11/13	1	97.20	5	98.02	97.90	-4	13,796	-0.03%
2023/11/10	1.1	96.13	2	95.20	95.20	-1	14,333	-0.01%
2023/11/09	1	100.50	2	99.10	99.60	-1	14,575	-0.01%
2023/11/08	2.1	98.93	1	100.00	98.90	1.1	14,633	0.01%
2023/11/07	5	96.66	5	97.84	97.50	0	14,402	0.00%
2023/11/06	5.4	97.24	2	97.95	99.70	3.4	14,182	0.02%
2023/11/01	1	88.10	0	0.00	89.50	1	13,856	0.01%
2023/10/30	2	91.40	2	90.50	90.40	0	13,898	0.00%
2023/10/27	1	90.10	0	0.00	90.10	1	13,997	0.01%
2023/10/26	0	0.00	1	91.00	89.40	-1	14,060	-0.01%
2023/10/25	0	0.00	1	93.30	93.10	-1	14,076	-0.01%
2023/10/24	1	93.20	1	92.10	94.50	0	14,810	0.00%
2023/10/23	1	93.00	0	0.00	92.20	1	15,327	0.01%
2023/10/20	0	0.00	1	92.30	92.50	-1	15,897	-0.01%
2023/10/18	0	0.00	6	97.77	95.00	-6	17,819	-0.03%
2023/10/17	1.1	102.73	2	103.00	99.90	-0.9	17,877	-0.01%
2023/10/16	41.1	106.55	41	102.60	103.00	0.1	18,907	0.00%
2023/10/13	3	106.17	0	0.00	106.00	3	19,585	0.02%
2023/10/12	9	107.50	8	108.25	108.50	1	20,038	0.01%
2023/10/11	5.2	107.97	5	107.40	105.00	0.2	20,439	0.00%
2023/10/06	3	117.00	1	117.50	116.50	2	20,700	0.01%
2023/10/05	5	117.30	0	0.00	118.50	5	20,878	0.02%
2023/10/04	2	117.50	1	115.50	117.00	1	20,883	0.00%
2023/10/03	2.1	123.12	14	121.75	119.50	-11.9	20,916	-0.06%
2023/10/02	18.6	122.19	5.2	121.94	122.00	13.4	20,971	0.06%
2023/09/28	4	116.13	12.1	115.82	116.50	-8.1	20,867	-0.04%
2023/09/27	12	113.29	7	115.00	115.00	5	20,852	0.02%
2023/09/26	9	113.11	38	113.21	111.00	-29	21,236	-0.14%
2023/09/25	6	109.42	2	109.50	109.50	4	21,345	0.02%
2023/09/22	21	109.07	0	0.00	109.50	21	21,354	0.10%
2023/09/21	2	106.50	2	105.75	106.50	0	21,289	0.00%
2023/09/20	6	108.25	1	108.50	107.50	5	21,308	0.02%
2023/09/19	3	105.50	5	106.50	107.00	-2	21,372	-0.01%
2023/09/18	2	110.75	0	0.00	110.50	2	21,265	0.01%
2023/09/15	10	115.15	8	115.31	115.50	2	21,287	0.01%
2023/09/14	1	116.00	3	116.67	115.50	-2	21,379	-0.01%
2023/09/12	3	115.16	1	113.50	113.50	2	21,932	0.01%
2023/09/11	1.1	120.28	0	0.00	115.50	1.1	22,143	0.00%
2023/09/08	8.1	120.20	1	123.00	120.50	7.1	22,151	0.03%
2023/09/07	2.1	124.01	1	124.50	124.50	1.1	22,155	0.00%
2023/09/06	1	126.50	3	127.17	127.00	-2	22,432	-0.01%
2023/09/05	1.1	126.02	2	125.00	126.50	-1	22,712	0.00%
2023/09/04	2	127.00	1	127.50	128.00	1	22,644	0.00%
2023/09/01	3	129.00	4	128.88	128.50	-1	22,782	0.00%
2023/08/31	7	133.14	6	132.92	136.00	1	22,757	0.00%
2023/08/30	4	132.25	5	136.50	132.00	-1	22,673	0.00%
2023/08/29	7	134.57	3.5	132.94	132.00	3.5	22,883	0.02%
2023/08/28	11	134.05	12	134.08	132.50	-1	22,896	0.00%
2023/08/25	12.5	143.58	9	144.50	141.00	3.5	22,831	0.02%
2023/08/24	12	149.83	40	152.53	144.50	-28	22,784	-0.12%
2023/08/23	8	146.44	3	147.33	145.00	5	22,838	0.02%
2023/08/22	35	151.03	10	147.70	145.50	25	23,738	0.11%
2023/08/21	9	148.50	12	144.59	151.00	-3	23,305	-0.01%
2023/08/18	19	146.07	15	147.67	137.50	4	22,972	0.02%
2023/08/17	27	147.11	30	147.70	147.50	-3	22,528	-0.01%
2023/08/16	30	134.73	32	136.83	143.50	-2	21,786	-0.01%
2023/08/15	7	129.21	13	130.27	130.50	-6	21,880	-0.03%
2023/08/14	15	125.60	11	127.73	124.00	4	21,769	0.02%
2023/08/10	2	123.50	0	0.00	123.50	2	21,931	0.01%
2023/08/08	4	134.50	0.1	138.50	136.00	3.9	22,187	0.02%
2023/08/07	1	135.00	7	137.57	139.00	-6	22,401	-0.03%
2023/08/04	1	119.50	1	121.00	128.50	0	22,641	0.00%
2023/08/02	3	117.00	0	0.00	117.00	3	23,300	0.01%
2023/08/01	0	0.00	1	120.50	130.00	-1	24,394	0.00%
2023/07/31	1	142.00	4	132.40	132.00	-3	24,482	-0.01%
2023/07/28	4	141.12	0	145.00	144.50	4	24,568	0.02%
2023/07/27	13	149.65	13	150.62	145.00	0	24,523	0.00%
2023/07/26	9	142.11	8	143.50	141.00	1	23,764	0.00%
2023/07/25	12	144.54	10	142.50	139.00	2	23,183	0.01%
2023/07/24	20	146.13	13	149.42	143.50	7	22,575	0.03%
2023/07/21	19	130.55	29	131.59	137.50	-10	21,528	-0.05%
2023/07/20	1	120.50	4.1	122.07	125.00	-3.1	20,557	-0.02%
2023/07/19	25	114.84	29	114.50	114.00	-4	20,318	-0.02%
2023/07/18	32	106.44	37	108.31	112.50	-5	19,201	-0.03%
2023/07/17	2	97.85	2	101.25	102.50	0	18,442	0.00%
2023/07/14	11	99.91	4	100.88	101.00	7	17,939	0.04%
2023/07/13	2	99.75	2	101.50	96.30	0	17,454	0.00%
2023/07/12	0	0.00	6	95.10	93.80	-6	17,025	-0.04%
2023/07/11	1	92.00	0	0.00	90.70	1	16,783	0.01%
2023/07/10	6	91.65	0	0.00	90.10	6	16,667	0.04%
2023/07/07	1	92.80	0	0.00	92.80	1	16,520	0.01%
2023/07/06	3	98.13	0	0.00	96.70	3	16,301	0.02%
2023/07/05	1	100.00	1	102.50	102.00	0	16,095	0.00%
2023/07/04	24	104.56	26.2	105.86	108.00	-2.2	15,884	-0.01%
2023/07/03	7	98.84	13	98.91	102.00	-6	15,347	-0.04%
2023/06/30	1	93.00	4	93.00	93.00	-3	14,909	-0.02%
2023/06/29	2	91.35	5	91.04	91.40	-3	14,811	-0.02%
2023/06/28	4	88.85	6	89.75	89.30	-2	14,780	-0.01%
2023/06/27	7	87.23	7	87.03	87.00	0	14,780	0.00%
2023/06/26	6	90.30	3	89.50	89.80	3	14,745	0.02%
2023/06/21	3	90.97	0	0.00	92.10	3	14,717	0.02%
2023/06/20	1	92.40	0	0.00	90.40	1	14,682	0.01%
2023/06/19	12	92.93	5	91.72	90.20	7	14,599	0.05%
2023/06/16	2	93.15	2	91.40	92.00	0	14,162	0.00%
2023/06/15	8.1	90.93	7	92.17	90.10	1.1	13,900	0.01%
2023/06/14	1	89.80	5	90.42	92.70	-4	13,578	-0.03%
2023/06/13	1	87.40	5	87.78	88.30	-4	13,405	-0.03%
2023/06/12	9	87.49	23	89.16	85.10	-14	13,270	-0.11%
2023/06/09	25	91.77	12	91.26	91.20	13	12,936	0.10%
2023/06/08	1	89.70	6	89.05	88.40	-5	12,556	-0.04%
2023/06/07	5	89.02	6	90.03	89.80	-1	12,450	-0.01%
2023/06/06	7	88.59	4	88.38	87.60	3	12,210	0.02%
2023/06/05	2.1	87.80	5	87.66	87.90	-2.9	12,078	-0.02%
2023/06/02	13	89.26	4	90.33	87.90	9	11,920	0.08%
2023/06/01	11	87.45	9	87.93	88.20	2	11,438	0.02%
2023/05/31	3	86.90	2.1	86.65	86.80	0.9	11,172	0.01%
2023/05/30	5	88.80	5	88.12	87.90	0	10,847	0.00%
2023/05/29	24	87.40	13	87.67	89.00	11	10,580	0.10%
2023/05/26	94	85.44	94.1	85.53	84.50	-0.1	9,771	0.00%
2023/05/25	1	80.90	2	80.75	81.50	-1	8,547	-0.01%
2023/05/24	3	72.03	4	71.63	74.10	-1	8,237	-0.01%
2023/05/23	0	0.00	1	71.90	72.00	-1	8,023	-0.01%
2023/05/22	3.2	71.96	5	71.98	72.30	-1.8	7,791	-0.02%
2023/05/19	38	70.48	37	71.07	71.70	1	7,502	0.01%
2023/05/18	2	67.10	4	67.45	68.20	-2	6,752	-0.03%
2023/05/17	8	66.54	7	66.39	66.30	1	6,480	0.02%
2023/05/16	4	66.20	6	65.18	64.80	-2	6,224	-0.03%
2023/05/15	7	64.79	6	64.93	65.50	1	5,967	0.02%
2023/05/12	4.1	65.52	0	0.00	65.00	4.1	5,841	0.07%
2023/05/11	1	66.10	4	65.30	65.00	-3	5,603	-0.05%
2023/05/10	10	67.33	10	67.61	68.20	0	5,334	0.00%
2023/05/09	9	67.59	9	67.27	67.60	0	4,964	0.00%
2023/05/08	61.1	64.29	67.2	64.56	66.00	-6.1	4,214	-0.14%
2023/05/04	1	54.60	3	55.13	56.00	-2	2,856	-0.07%
2023/05/02	0	0.00	1	54.00	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	1	52.40	52.60	-1	2,610	-0.04%
2023/04/25	1	51.40	0	0.00	50.90	1	2,543	0.04%
2023/04/21	1	51.50	0	0.00	51.30	1	2,474	0.04%
2023/04/20	1	52.90	3	52.90	53.30	-2	2,475	-0.08%
2023/04/17	1	56.00	1	56.00	56.00	0	2,334	0.00%
2023/04/12	1	52.80	0	0.00	52.80	1	2,106	0.05%
2023/04/06	0	0.00	0	53.00	53.50	0	1,946	0.00%
2023/03/31	0	0.00	0	52.90	52.40	0	1,896	0.00%
2023/03/30	0.1	53.00	0	0.00	52.50	0.1	1,873	0.00%
2023/03/28	0	0.00	1	51.00	51.80	-1	1,782	-0.06%
2023/03/27	1	53.20	14	52.59	52.90	-13	1,692	-0.77%
2023/03/24	0	0.00	11	51.09	51.40	-11	1,583	-0.69%
2023/03/22	12	50.48	4	50.73	50.50	8	1,470	0.54%
2023/03/21	3	49.38	0	0.00	49.10	3	1,364	0.22%
2023/03/20	5	48.45	6	48.47	47.60	-1	1,311	-0.08%
2023/03/17	7	47.69	0	0.00	48.10	7	1,344	0.52%
2023/03/16	3	47.63	0	0.00	47.55	3	1,401	0.21%
2023/03/15	0	0.00	1	48.35	47.85	-1	1,490	-0.07%
2023/03/13	0	0.00	16	45.65	46.10	-16	1,515	-1.06%
2023/03/10	0	0.00	5	45.57	45.20	-5	1,529	-0.33%
2023/03/09	0	0.00	2	46.05	45.05	-2	1,548	-0.13%
2023/03/08	0	0.00	5	44.74	45.30	-5	1,570	-0.32%
2023/03/07	2	43.95	0	0.00	43.85	2	1,554	0.13%
2023/03/06	0	0.00	2	44.30	44.20	-2	1,556	-0.13%
2023/02/23	2	42.58	0	0.00	42.85	2	1,576	0.13%
2023/02/22	1	42.35	0	0.00	42.20	1	1,596	0.06%
2023/02/17	1	42.25	0	0.00	42.60	1	1,699	0.06%
2023/02/16	2	42.38	0	0.00	42.60	2	1,714	0.12%
2023/02/14	3	42.27	0	0.00	42.20	3	1,816	0.17%
2023/02/10	4	42.48	0	0.00	42.10	4	1,911	0.21%
2023/02/09	1	43.05	0	0.00	42.95	1	2,041	0.05%
2023/02/08	1	43.05	0	0.00	43.25	1	2,138	0.05%
2023/02/06	1	43.00	0	0.00	43.40	1	2,158	0.05%
2023/02/03	12	42.86	0	0.00	43.30	12	2,165	0.55%
2023/01/10	1	42.25	1	42.15	42.10	0	2,314	0.00%
2023/01/06	0	0.00	2	42.55	42.75	-2	2,302	-0.09%
2023/01/05	0	0.00	11	42.88	42.80	-11	2,346	-0.47%
2023/01/03	3	42.03	0	0.00	42.95	3	2,417	0.12%
2022/12/30	10	42.90	0	0.00	42.70	10	2,419	0.41%
2022/12/12	0	0.00	2	44.35	44.40	-2	2,268	-0.09%
2022/12/08	2	45.90	0	0.00	45.80	2	2,185	0.09%
2022/12/07	0	0.00	1	44.25	43.85	-1	2,109	-0.05%
2022/12/01	0	0.00	21	46.97	47.20	-21	1,744	-1.20%
2022/11/30	19	47.58	1	47.60	47.00	18	1,695	1.06%
2022/11/24	20	46.25	20	45.43	45.40	0	1,592	0.00%
2022/11/17	2	45.70	0	0.00	45.75	2	1,515	0.13%
2022/11/08	1	45.00	0	0.00	45.00	1	1,335	0.07%
2022/11/07	1	46.15	4	45.59	46.10	-3	1,279	-0.23%
2022/11/04	3	42.95	1	43.65	43.55	2	1,161	0.17%
2022/10/14	0	0.00	1	41.75	41.75	-1	1,371	-0.07%
2022/10/13	2	41.65	2	41.40	40.85	0	1,401	0.00%
2022/08/18	0	0.00	4	43.35	43.70	-4	1,424	-0.28%
2022/08/09	0	0.00	1	43.00	43.60	-1	1,335	-0.07%
2022/08/08	3	41.73	2	41.90	42.40	1	1,285	0.08%
2022/08/03	1	41.05	1	41.85	41.75	0	1,176	0.00%
2022/08/02	1	41.15	2	41.55	41.85	-1	1,120	-0.09%
2022/08/01	1	40.85	1	41.20	40.75	0	1,048	0.00%
2022/07/29	5	39.54	4	38.80	38.75	1	972	0.10%
2022/07/25	0	0.00	1	38.40	38.45	-1	893	-0.11%
2022/07/21	1	37.50	1	37.30	37.70	0	839	0.00%
2022/07/19	0	0.00	1	35.80	35.75	-1	758	-0.13%
2022/07/12	15	32.08	15	31.37	31.30	0	708	0.00%
2022/05/06	3	36.18	1	36.70	36.70	2	1,698	0.12%
2022/04/21	3	39.50	0	0.00	39.55	3	3,128	0.10%
2022/04/12	0	0.00	1	39.20	39.20	-1	3,180	-0.03%
2022/03/29	1	43.00	0	0.00	42.20	1	3,531	0.03%
2022/03/24	0.2	43.00	0	0.00	42.95	0.2	3,689	0.01%
2022/03/18	1	43.55	1	43.25	43.00	0	3,691	0.00%
2022/02/25	1	45.40	0	0.00	45.15	1	4,259	0.02%
2022/02/24	0	0.00	3	46.30	45.35	-3	4,296	-0.07%
2022/02/23	1	46.75	0	0.00	46.75	1	4,430	0.02%
2022/02/22	1	44.80	0	0.00	45.20	1	4,542	0.02%
2022/02/21	1	46.00	0	0.00	45.80	1	4,501	0.02%
2022/02/18	0	0.00	2	47.83	48.45	-2	4,363	-0.05%
2022/02/16	0	0.00	1	46.45	46.85	-1	4,080	-0.02%
2022/02/15	2	46.93	1	46.65	45.75	1	4,056	0.02%
2022/02/10	0	0.00	0.2	46.45	47.10	-0.2	3,964	-0.01%
2022/02/08	0	0.00	1	46.70	47.05	-1	3,864	-0.03%
2022/02/07	0	0.00	1	42.90	45.25	-1	3,761	-0.03%
2022/01/26	1	42.35	0	0.00	42.30	1	3,695	0.03%
2022/01/25	5	42.26	4	41.80	41.80	1	3,663	0.03%
2022/01/24	1	45.20	1	45.30	44.45	0	3,558	0.00%
2022/01/20	5	47.02	4	47.20	48.10	1	3,180	0.03%
2022/01/19	12.2	46.97	13	46.73	47.20	-0.8	2,850	-0.03%
2022/01/18	0	0.00	1	45.15	45.75	-1	2,558	-0.04%
2022/01/11	1	42.35	0	0.00	42.40	1	2,312	0.04%
2022/01/10	1	42.65	0	0.00	43.50	1	2,297	0.04%
2021/12/29	0	0.00	1	44.90	45.05	-1	2,186	-0.05%
2021/12/28	0	0.00	2	44.45	46.15	-2	2,072	-0.10%
2021/12/23	0	0.00	1	42.75	42.50	-1	1,931	-0.05%
2021/12/22	0	0.00	2	43.00	42.25	-2	1,879	-0.11%
2021/12/17	2	39.95	0	0.00	39.70	2	1,708	0.12%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/08	1	41.00	0	0.00	41.05	1	1,622	0.06%
2021/12/07	1	41.20	5	40.90	40.80	-4	1,600	-0.25%
2021/12/03	1	42.05	0	0.00	41.80	1	1,573	0.06%
2021/12/01	5	42.82	0	0.00	43.45	5	1,533	0.33%
2021/11/29	1	42.05	0	0.00	41.70	1	1,395	0.07%
2021/11/26	0	0.00	1	45.00	43.20	-1	1,356	-0.07%
2021/11/24	6	45.41	8	46.20	45.55	-2	1,162	-0.17%
2021/11/23	0	0.00	1	43.40	44.00	-1	873	-0.11%
2021/11/22	5	44.74	2	45.95	44.50	3	822	0.36%
2021/11/19	0	0.00	1	42.55	42.55	-1	645	-0.15%
2021/11/16	1	38.55	0	0.00	38.45	1	489	0.20%
2021/11/03	0	0.00	1	39.45	39.60	-1	506	-0.20%
2021/10/27	1	38.00	0	0.00	38.00	1	590	0.17%
2021/10/26	1	38.00	0	0.00	37.95	1	587	0.17%
2021/10/20	0	0.00	1	38.15	37.95	-1	567	-0.18%
2021/10/19	0	0.00	2	38.23	38.35	-2	573	-0.35%
2021/10/18	0	0.00	1	37.85	38.10	-1	577	-0.17%
2021/10/07	0	0.00	1	36.90	37.15	-1	657	-0.15%
2021/09/28	1	39.30	0	0.00	39.20	1	772	0.13%
2021/09/27	0	0.00	2	39.30	39.35	-2	781	-0.26%
2021/09/01	0	0.00	1	39.75	39.80	-1	932	-0.11%
2021/08/26	1	39.15	0	0.00	39.25	1	958	0.10%
2021/08/25	0	0.00	1	39.85	39.95	-1	981	-0.10%
2021/08/19	5	36.80	5	36.15	36.75	0	1,014	0.00%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/06	1	39.65	0	0.00	39.55	1	1,087	0.09%
2021/08/04	0	0.00	6	42.63	41.80	-6	1,156	-0.52%
2021/07/26	0	0.00	2	44.40	44.45	-2	1,430	-0.14%
2021/07/19	0	0.00	1	46.75	47.20	-1	1,507	-0.07%
2021/07/14	0	0.00	2	47.85	47.65	-2	1,602	-0.12%
2021/07/13	2	48.10	8	47.82	48.05	-6	1,600	-0.37%
2021/07/12	1	46.55	0	0.00	47.45	1	1,566	0.06%
2021/07/06	3	45.97	0	0.00	45.85	3	1,643	0.18%
2021/07/05	2	45.83	0	0.00	46.15	2	1,666	0.12%
2021/07/01	1	45.50	0	0.00	45.15	1	1,727	0.06%
2021/06/30	1	45.20	0	0.00	45.20	1	1,753	0.06%
2021/06/29	2	45.20	0	0.00	45.00	2	1,778	0.11%
2021/06/25	2	45.70	0	0.00	45.50	2	1,829	0.11%
2021/06/21	5	45.40	5	45.60	45.50	0	1,832	0.00%
2021/06/16	1	44.85	0	0.00	44.95	1	1,888	0.05%
2021/06/01	1	46.00	0	0.00	45.95	1	2,234	0.04%
2021/05/14	0	0.00	1	41.60	42.30	-1	2,850	-0.04%
2021/05/13	1	41.35	0	0.00	41.50	1	2,835	0.04%
2021/05/12	1	39.60	0	0.00	40.05	1	2,810	0.04%
2021/05/11	1	43.65	4	43.41	43.75	-3	2,768	-0.11%
2021/05/05	1	48.85	0	0.00	48.80	1	2,706	0.04%
2021/04/29	0	0.00	3	53.03	52.90	-3	2,757	-0.11%
2021/04/28	0	0.00	1	52.90	53.00	-1	2,750	-0.04%
2021/04/26	1	52.20	1	52.20	52.20	0	2,777	0.00%
2021/04/22	2	53.50	1	53.40	52.30	1	2,794	0.04%
2021/04/21	2	53.60	6	53.50	53.50	-4	2,770	-0.14%
2021/04/20	5	52.80	3	52.60	53.20	2	2,771	0.07%
2021/04/14	3	52.33	0	0.00	52.20	3	2,873	0.10%
2021/04/13	1	53.50	3	53.27	52.30	-2	2,848	-0.07%
2021/04/12	1	53.40	2	53.60	53.70	-1	2,817	-0.04%
2021/04/09	5	52.94	1	52.80	52.80	4	2,803	0.14%
2021/04/08	2	53.10	0	0.00	53.10	2	2,782	0.07%
2021/04/06	0	0.00	2	53.00	53.00	-2	2,729	-0.07%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/30	0	0.00	2	52.90	52.70	-2	2,650	-0.08%
2021/03/29	5	52.50	0	0.00	52.60	5	2,669	0.19%
2021/03/26	1	52.10	0	0.00	52.30	1	2,679	0.04%
2021/03/25	1	52.30	0	0.00	52.00	1	2,683	0.04%
2021/03/24	1	52.40	0	0.00	52.20	1	2,687	0.04%
2021/03/22	0	0.00	1	51.90	52.30	-1	2,713	-0.04%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/18	1	52.50	0	0.00	52.70	1	2,684	0.04%
2021/03/17	3	52.20	2	52.50	52.40	1	2,696	0.04%
2021/03/16	2	51.90	0	0.00	52.00	2	2,744	0.07%
2021/03/12	3	51.87	0	0.00	51.90	3	2,729	0.11%
2021/03/11	0	0.00	1	53.10	52.60	-1	2,699	-0.04%
2021/03/10	1	52.20	3	52.33	52.80	-2	2,713	-0.07%
2021/03/09	4	51.55	0	0.00	51.30	4	2,760	0.14%
2021/03/08	2	53.05	0	0.00	52.50	2	2,765	0.07%
2021/03/05	8	53.33	8	53.45	53.10	0	2,816	0.00%
2021/03/04	3	54.80	1	56.10	54.70	2	2,902	0.07%
2021/03/03	5	55.16	0	0.00	55.10	5	2,931	0.17%
2021/03/02	3	55.90	0	0.00	55.00	3	2,896	0.10%
2021/02/25	7	57.03	2	56.65	57.30	5	2,866	0.17%
2021/02/24	1	55.70	0	0.00	55.20	1	2,833	0.04%
2021/02/23	2	55.85	0	0.00	56.10	2	2,788	0.07%
2021/02/22	2	56.10	5	56.72	57.30	-3	2,772	-0.11%
2021/02/19	4	54.93	7	55.49	55.60	-3	2,704	-0.11%
2021/02/18	0	0.00	1	53.70	54.20	-1	2,649	-0.04%
2021/02/17	2	55.00	0	0.00	54.50	2	2,654	0.08%
2021/02/05	0	0.00	1	54.10	54.20	-1	2,600	-0.04%
2021/02/03	1	53.80	0	0.00	53.00	1	2,633	0.04%
2021/02/01	1	51.40	2	51.65	51.10	-1	2,682	-0.04%
2021/01/26	1	53.60	1	54.50	53.30	0	2,652	0.00%
2021/01/25	4	53.98	2	54.00	54.10	2	2,617	0.08%
2021/01/22	0	0.00	3	53.00	53.00	-3	2,547	-0.12%
2021/01/15	1	51.40	0	0.00	50.60	1	2,457	0.04%
2021/01/14	0	0.00	1	52.10	51.80	-1	2,439	-0.04%
2021/01/13	1	51.50	1	52.20	51.50	0	2,419	0.00%
2021/01/12	1	51.50	0	0.00	51.20	1	2,398	0.04%
2021/01/11	6	52.75	1	53.20	52.60	5	2,366	0.21%
2021/01/08	2	53.75	3	54.00	54.00	-1	2,380	-0.04%
2021/01/07	0	0.00	1	53.60	53.50	-1	2,364	-0.04%
2021/01/06	5	53.38	1	54.20	52.60	4	2,379	0.17%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/23	2	53.00	2	52.80	52.80	0	2,826	0.00%
2020/12/22	0	0.00	1	53.20	52.40	-1	2,821	-0.04%
2020/12/17	0	0.00	1	53.60	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	1	52.30	52.60	-1	2,888	-0.03%
2020/12/14	1	52.30	0	0.00	52.10	1	3,055	0.03%
2020/12/11	0	0.00	2	51.60	51.60	-2	3,064	-0.07%
2020/12/10	3	52.73	0	0.00	52.00	3	3,077	0.10%
2020/12/08	1	54.00	1	54.60	54.00	0	3,029	0.00%
2020/12/04	1	53.30	1	53.30	53.20	0	3,079	0.00%
2020/12/03	7	54.06	5	53.80	53.80	2	3,101	0.06%
2020/12/02	3	54.73	1	54.70	54.80	2	3,198	0.06%
2020/12/01	4	55.10	2	55.30	55.40	2	3,251	0.06%
2020/11/30	5	55.92	0	0.00	56.30	5	3,454	0.14%
2020/11/27	2	54.65	1	54.70	54.60	1	3,381	0.03%
2020/11/25	1	54.00	1	54.60	54.10	0	3,438	0.00%
2020/11/24	1	54.00	0	0.00	53.90	1	3,491	0.03%
2020/11/23	0	0.00	1	54.50	54.60	-1	3,505	-0.03%
2020/11/11	1	53.90	1	54.00	54.00	0	4,475	0.00%
2020/11/09	2	55.40	0	0.00	55.40	2	4,603	0.04%
2020/11/05	2	57.60	0	0.00	57.70	2	4,737	0.04%
2020/11/04	0	0.00	5	58.00	58.20	-5	4,822	-0.10%
2020/10/28	2	60.00	0	0.00	59.80	2	5,837	0.03%
2020/10/26	2	61.60	0	0.00	61.50	2	6,063	0.03%
2020/10/22	1	61.80	1	62.40	61.80	0	6,177	0.00%
2020/10/21	1	63.00	0	0.00	63.30	1	6,184	0.02%
2020/10/20	0	0.00	1	62.80	63.20	-1	6,218	-0.02%
2020/10/19	1	62.00	1	62.70	62.60	0	6,266	0.00%
2020/10/16	2	62.40	0	0.00	61.90	2	6,337	0.03%
2020/10/15	1	64.40	1	64.80	64.50	0	6,330	0.00%
2020/10/14	6	63.72	0	0.00	63.80	6	6,313	0.10%
2020/10/13	0	0.00	2	63.90	64.30	-2	6,292	-0.03%
2020/10/12	20	62.50	22	62.95	63.40	-2	6,287	-0.03%
2020/10/08	4	62.70	0	0.00	62.60	4	6,343	0.06%
2020/09/30	0	0.00	1	62.30	62.10	-1	6,334	-0.02%
2020/09/29	2	63.70	1	62.20	61.00	1	6,342	0.02%
2020/09/28	10	63.85	16	63.57	63.70	-6	6,247	-0.10%
2020/09/25	1	59.80	0	0.00	59.70	1	6,317	0.02%
2020/09/24	1	61.10	0	0.00	60.70	1	6,318	0.02%
2020/09/23	1	62.50	2	64.30	62.50	-1	6,307	-0.02%
2020/09/22	1	61.50	4	62.90	62.50	-3	6,259	-0.05%
2020/09/21	2	62.60	1	62.40	62.30	1	6,258	0.02%
2020/09/18	1	64.00	2	63.40	63.20	-1	6,255	-0.02%
2020/09/17	2	62.95	11	62.91	63.10	-9	6,198	-0.15%
2020/09/15	3	61.47	0	0.00	61.00	3	6,084	0.05%
2020/09/10	2	60.95	0	0.00	60.40	2	6,095	0.03%
2020/09/09	0	0.00	1	60.00	61.10	-1	6,120	-0.02%
2020/09/07	4	60.88	2	64.00	59.40	2	6,045	0.03%
2020/09/04	0	0.00	1	64.30	64.00	-1	5,928	-0.02%
2020/09/03	1	67.80	0	0.00	65.80	1	5,879	0.02%
2020/08/31	1	62.50	2	62.80	62.80	-1	5,677	-0.02%
2020/08/28	2	63.00	0	0.00	63.20	2	5,652	0.04%
2020/08/26	1	63.40	0	0.00	62.50	1	5,637	0.02%
2020/08/25	7	63.41	6	63.70	64.00	1	5,611	0.02%
2020/08/24	0	0.00	1	61.10	60.70	-1	5,509	-0.02%
2020/08/20	0	0.00	11	61.71	59.00	-11	5,510	-0.20%
2020/08/19	5	65.10	7	66.07	65.50	-2	5,434	-0.04%
2020/08/18	9	65.00	2	62.55	63.10	7	5,226	0.13%
2020/08/17	3	62.07	5	62.32	62.20	-2	5,146	-0.04%
2020/08/14	6	63.57	3	63.37	63.50	3	5,108	0.06%
2020/08/13	2	63.05	3	62.17	61.60	-1	5,105	-0.02%
2020/08/12	1	61.40	1	61.10	62.00	0	5,154	0.00%
2020/08/11	2	60.80	3	60.60	60.30	-1	5,213	-0.02%
2020/08/10	14	62.50	12	60.30	60.10	2	5,196	0.04%
2020/08/07	4	61.63	2	60.80	62.90	2	5,354	0.04%
2020/08/06	2	62.00	2	63.30	62.80	0	5,333	0.00%
2020/08/05	3	60.83	1	60.90	60.10	2	5,261	0.04%
2020/08/04	3	57.87	4	58.75	58.90	-1	5,531	-0.02%
2020/08/03	3	58.53	5	58.74	60.00	-2	5,663	-0.04%
2020/07/31	1	53.80	7	54.57	55.30	-6	5,404	-0.11%
2020/07/30	6	52.90	2	54.00	52.00	4	5,289	0.08%
2020/07/29	1	52.20	2	53.80	54.30	-1	5,230	-0.02%
2020/07/27	1	52.10	1	53.00	52.50	0	5,151	0.00%
2020/07/24	2	52.25	1	52.70	51.80	1	5,195	0.02%
2020/07/23	0	0.00	1	54.30	54.10	-1	5,195	-0.02%
2020/07/22	0	0.00	6	53.55	53.60	-6	5,164	-0.12%
2020/07/21	1	52.20	2	52.10	52.00	-1	5,124	-0.02%
2020/07/17	1	50.10	0	0.00	50.10	1	5,108	0.02%
2020/07/16	3	50.57	3	51.13	51.20	0	5,108	0.00%
2020/07/15	0	0.00	2	50.58	51.00	-2	5,084	-0.04%
2020/07/13	0	0.00	3	49.05	49.00	-3	5,031	-0.06%
2020/07/10	2	48.65	8	49.45	48.40	-6	5,048	-0.12%
2020/07/09	1	50.40	0	0.00	50.20	1	5,033	0.02%
2020/07/07	2	53.60	0	0.00	52.80	2	5,017	0.04%
2020/07/06	0	0.00	4	56.50	56.30	-4	5,016	-0.08%
2020/07/02	0	0.00	1	51.60	51.50	-1	4,903	-0.02%
2020/06/30	3	51.07	1	50.90	51.30	2	4,942	0.04%
2020/06/29	6	50.33	1	50.50	50.30	5	4,940	0.10%
2020/06/23	2	50.40	0	0.00	50.30	2	4,989	0.04%
2020/06/19	1	51.10	1	50.80	51.60	0	5,025	0.00%
2020/06/18	4	51.10	8	50.00	51.50	-4	5,024	-0.08%
2020/06/17	1	50.20	0	0.00	50.20	1	5,028	0.02%
2020/06/15	2	49.20	0	0.00	49.15	2	5,076	0.04%
2020/06/12	0	0.00	1	48.45	48.80	-1	5,072	-0.02%
2020/06/11	2	50.00	2	50.10	49.90	0	5,050	0.00%
2020/06/09	2	51.30	2	51.45	50.30	0	5,048	0.00%
2020/06/08	5	51.04	1	52.80	50.20	4	4,972	0.08%
2020/06/05	5	52.50	10	52.60	52.70	-5	4,900	-0.10%
2020/06/03	0	0.00	0.1	52.50	52.40	-0.1	4,887	0.00%
2020/06/02	10.1	53.30	10	53.20	53.10	0.1	4,841	0.00%
2020/06/01	2	52.50	0	0.00	52.50	2	4,793	0.04%
2020/05/28	3	54.97	7	54.89	53.90	-4	4,680	-0.09%
2020/05/27	3	53.77	0	0.00	53.60	3	4,567	0.07%
2020/05/26	9	54.03	13	54.31	54.50	-4	4,522	-0.09%
2020/05/25	2	53.20	19	53.09	53.50	-17	4,417	-0.38%
2020/05/22	6	52.07	2	51.95	51.40	4	4,350	0.09%
2020/05/21	0	0.00	3	52.10	52.00	-3	4,312	-0.07%
2020/05/20	2	51.50	1	53.20	52.40	1	4,264	0.02%
2020/05/19	1	51.90	1	52.20	53.00	0	4,157	0.00%
2020/05/18	4	50.80	6	51.67	51.10	-2	4,019	-0.05%
2020/05/15	2	49.65	1	50.50	49.50	1	3,862	0.03%
2020/05/14	13	50.36	13	50.65	49.20	0	3,760	0.00%
2020/05/13	11	49.30	11	48.85	49.55	0	3,537	0.00%
2020/05/12	5	48.16	2	47.55	49.50	3	3,465	0.09%
2020/05/11	27	48.68	4	48.10	48.00	23	3,351	0.69%
2020/05/08	0	0.00	26	45.80	45.80	-26	2,916	-0.89%
2020/05/07	0	0.00	46	41.29	41.65	-46	2,592	-1.77%
2020/05/05	0	0.00	1	39.70	39.85	-1	2,508	-0.04%
2020/05/04	0	0.00	5	38.50	38.60	-5	2,474	-0.20%
2020/04/30	1	39.40	1	39.30	39.20	0	2,467	0.00%
2020/04/29	6	40.24	6	39.96	39.20	0	2,505	0.00%
2020/04/28	1	38.90	1	39.15	39.00	0	2,471	0.00%
2020/04/27	1.4	38.76	30	38.75	38.65	-28.6	2,479	-1.15%
2020/04/24	1	38.10	1	38.60	37.90	0	2,474	0.00%
2020/04/23	1	37.10	2	37.58	37.55	-1	2,469	-0.04%
2020/04/22	0	36.60	1	35.70	36.40	-1	2,491	-0.04%
2020/04/08	0	0.00	1	34.85	35.70	-1	2,758	-0.04%
2020/04/07	0	0.00	2	33.58	34.10	-2	2,841	-0.07%
2020/04/06	0	0.00	2	32.60	32.65	-2	3,109	-0.06%
2020/04/01	61	31.63	0	0.00	31.60	61	3,169	1.92%
2020/03/30	1	30.10	1	30.10	30.90	0	3,143	0.00%
2020/03/27	2	31.80	2	30.95	30.45	0	3,144	0.00%
2020/03/25	2	30.10	0	0.00	30.00	2	3,177	0.06%
2020/03/20	1	32.05	1	31.60	29.30	0	3,268	0.00%
2020/03/04	1	40.70	0	0.00	40.70	1	4,079	0.02%
2020/02/14	1	41.40	0	0.00	41.25	1	4,802	0.02%
2020/02/11	0	0.00	0.2	41.80	41.70	-0.2	5,179	0.00%
2020/02/10	0.2	41.65	0	0.00	41.60	0.2	5,332	0.00%
2020/01/16	1	46.20	2	46.00	46.00	-1	6,901	-0.01%
2020/01/14	0	0.00	1	45.60	45.45	-1	6,923	-0.01%
2020/01/08	0	0.00	5	43.36	43.20	-5	6,972	-0.07%
2020/01/06	41	44.04	40	42.90	42.90	1	6,900	0.01%
2020/01/03	47	45.83	20	45.65	45.65	27	6,836	0.39%
2020/01/02	0	0.00	1	46.80	46.75	-1	6,798	-0.01%
2019/12/31	47	47.25	22	47.15	47.35	25	6,846	0.37%
2019/12/30	2	47.90	10	47.31	48.20	-8	6,774	-0.12%
2019/12/25	4	43.73	0.2	43.70	43.70	3.9	6,480	0.06%
2019/12/23	1	44.65	0	0.00	44.55	1	6,546	0.02%
2019/12/20	0.2	44.45	0	0.00	44.45	0.2	6,597	0.00%
2019/12/17	6	45.38	1	45.30	44.70	5	6,609	0.08%
2019/12/13	0	0.00	1	43.90	43.65	-1	6,497	-0.02%
2019/12/12	2	44.60	2	44.45	45.00	0	6,451	0.00%
2019/12/10	15	44.66	14	44.50	44.20	1	6,374	0.02%
2019/12/09	1	44.85	10	44.55	45.55	-9	6,283	-0.14%
2019/12/06	22	44.90	13	43.67	43.20	9	6,124	0.15%
2019/12/03	0	0.00	1	41.30	43.50	-1	5,931	-0.02%
2019/11/29	4	44.01	4	43.63	42.65	0	5,860	0.00%
2019/11/28	2	43.55	0	0.00	43.25	2	5,811	0.03%
2019/11/25	1	44.50	5	44.20	43.80	-4	6,024	-0.07%
2019/11/21	5	41.85	5	42.35	42.75	0	5,881	0.00%
2019/11/19	0	0.00	10	42.30	41.85	-10	6,173	-0.16%
2019/11/18	0	0.00	10	42.55	42.45	-10	6,377	-0.16%
2019/11/15	16	42.54	7	42.92	42.50	9	6,449	0.14%
2019/11/14	0	0.00	11	41.59	42.65	-11	6,527	-0.17%
2019/11/13	2	41.58	1	42.00	41.60	1	6,578	0.02%
2019/11/12	0	0.00	2	40.90	41.50	-2	6,679	-0.03%
2019/11/11	3	41.35	0	0.00	40.80	3	6,863	0.04%
2019/11/08	12	43.40	12.1	43.48	44.10	-0.1	6,978	0.00%
2019/11/07	36	43.23	50	43.08	42.90	-14	7,406	-0.19%
2019/11/06	51	44.18	66	44.34	43.30	-15	7,756	-0.19%
2019/11/05	111.1	43.41	86	43.44	44.05	25.1	7,513	0.33%	大買/
2019/11/04	0	0.00	12	40.96	41.05	-12	6,716	-0.18%
2019/11/01	1	37.40	0	0.00	37.35	1	6,441	0.02%
2019/10/29	1	38.10	0	0.00	38.10	1	6,552	0.02%
2019/10/28	0	0.00	1	39.00	38.75	-1	6,532	-0.02%
2019/10/18	1	38.10	3	38.53	38.40	-2	6,464	-0.03%
2019/10/15	0	0.00	1	36.90	36.90	-1	6,461	-0.02%
2019/10/14	1	37.25	0	0.00	36.65	1	6,459	0.02%
2019/10/09	2	37.13	0	0.00	36.80	2	6,430	0.03%
2019/10/08	1	37.60	0	0.00	37.60	1	6,393	0.02%
2019/10/07	1	38.05	1	38.80	38.65	0	6,324	0.00%
2019/10/04	1	36.65	0	0.00	36.65	1	6,187	0.02%
2019/10/01	5	36.70	10	36.80	37.50	-5	6,093	-0.08%
2019/09/27	2	37.63	0	0.00	37.70	2	6,045	0.03%
2019/09/26	1	39.05	14	39.24	39.15	-13	5,980	-0.22%
2019/09/25	3	40.30	1	40.00	39.75	2	5,960	0.03%
2019/09/20	2	39.90	2	39.60	40.20	0	5,815	0.00%
2019/09/18	4	38.66	0	0.00	38.60	4	5,654	0.07%
2019/09/17	6	38.84	0	0.00	38.75	6	5,646	0.11%
2019/09/16	6	39.09	0	0.00	39.05	6	5,621	0.11%
2019/09/12	0	0.00	2	38.55	38.60	-2	5,580	-0.04%
2019/09/11	2	37.30	1	38.20	37.60	1	5,545	0.02%
2019/09/09	0	0.00	1	39.45	38.75	-1	5,429	-0.02%
2019/09/05	0	0.00	9	38.59	38.70	-9	5,331	-0.17%
2019/08/30	5	38.80	0	0.00	38.00	5	5,193	0.10%
2019/08/29	0	0.00	1	37.70	38.45	-1	5,041	-0.02%
2019/08/27	0	0.00	28	37.98	37.65	-28	4,855	-0.58%
2019/08/26	5	37.70	0.2	37.90	37.65	4.8	4,812	0.10%
2019/08/23	1.2	39.43	6	39.20	39.50	-4.8	4,725	-0.10%
2019/08/22	13	41.07	2	41.70	40.35	11	4,597	0.24%
2019/08/21	13	40.85	8	40.50	41.50	5	4,352	0.11%
2019/08/20	1	39.80	39	38.96	38.70	-38	4,111	-0.92%
2019/08/19	5	40.06	3	40.15	39.30	2	4,024	0.05%
2019/08/15	50	39.68	11	39.23	39.30	39	3,673	1.06%
2019/08/14	1	40.75	7	41.49	41.10	-6	3,505	-0.17%
2019/08/13	6	41.68	14	41.59	41.75	-8	3,241	-0.25%
2019/08/12	21	40.49	144	42.00	42.70	-123	2,930	-4.20%	大賣/鉅額交易
2019/08/08	8	36.41	8	37.11	39.30	0	2,351	0.00%
2019/08/07	4	35.16	4	35.43	35.75	0	1,848	0.00%
2019/08/06	5	32.04	0	0.00	32.50	5	1,686	0.30%
2019/08/05	2	33.25	0	0.00	32.95	2	1,691	0.12%
2019/08/02	1	33.90	0	0.00	33.80	1	1,692	0.06%
2019/08/01	1	34.55	2	35.98	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	1	34.45	35.25	-1	1,583	-0.06%
2019/07/29	5	33.92	0	0.00	33.70	5	1,525	0.33%
2019/07/24	2	35.05	0	0.00	35.05	2	1,462	0.14%
2019/07/23	0	0.00	14	33.35	34.25	-14	1,394	-1.00%
2019/07/22	2	32.58	0	0.00	33.20	2	1,314	0.15%
2019/07/19	16	32.81	1	33.05	32.90	15	1,310	1.14%
2019/07/17	0	0.00	1	32.65	32.70	-1	1,280	-0.08%
2019/07/15	2	31.15	0	0.00	31.25	2	1,342	0.15%
2019/07/11	2	31.45	0	0.00	31.45	2	1,532	0.13%
2019/07/09	2	31.48	0	0.00	31.50	2	1,809	0.11%
2019/07/05	1	31.90	0	0.00	31.90	1	1,815	0.06%
2019/07/03	0	0.00	3	33.85	33.55	-3	1,790	-0.17%
2019/07/02	3	34.00	0	0.00	33.95	3	1,808	0.17%
2019/07/01	0	0.00	1	33.65	33.90	-1	1,803	-0.06%
2019/06/26	1	32.60	0	0.00	32.60	1	1,878	0.05%
2019/06/21	0	0.00	2	33.38	33.40	-2	1,954	-0.10%
2019/06/17	0	0.00	1	31.90	31.95	-1	1,952	-0.05%
2019/06/13	1	31.80	0	0.00	31.70	1	1,984	0.05%
2019/06/06	0	0.00	3	31.70	31.70	-3	2,087	-0.14%
2019/06/04	0	0.00	1	31.30	31.30	-1	2,114	-0.05%
2019/05/24	2	29.40	0	0.00	29.05	2	2,280	0.09%
2019/05/22	1	30.55	0	0.00	30.45	1	2,272	0.04%
2019/05/17	8	30.64	0	0.00	30.40	8	2,283	0.35%
2019/05/16	1	31.25	0	0.00	31.05	1	2,284	0.04%
2019/05/14	6	31.01	0	0.00	32.20	6	2,305	0.26%
2019/05/13	13	32.51	0	0.00	32.00	13	2,325	0.56%
2019/05/10	3	33.97	0	0.00	33.40	3	2,351	0.13%
2019/05/09	7	35.20	0	0.00	34.80	7	2,330	0.30%
2019/05/08	6	35.76	1	35.85	35.80	5	2,314	0.22%
2019/05/06	7	36.22	0	0.00	36.15	7	2,309	0.30%
2019/05/03	0	0.00	1	37.05	37.00	-1	2,309	-0.04%
2019/04/29	8	36.44	0	0.00	36.20	8	2,297	0.35%
2019/04/26	2	37.13	0	0.00	37.10	2	2,277	0.09%
2019/04/25	1	37.65	0	0.00	37.40	1	2,281	0.04%
2019/04/24	1	37.95	0	0.00	37.85	1	2,285	0.04%
2019/04/23	3	37.97	0	0.00	38.15	3	2,274	0.13%
2019/04/22	0	0.00	10	38.45	38.40	-10	2,249	-0.44%
2019/04/19	12	38.30	1	38.00	38.20	11	2,243	0.49%
2019/04/18	5	37.97	0	0.00	37.55	5	2,146	0.23%
2019/04/17	5	39.20	2	39.00	38.50	3	2,105	0.14%
2019/04/16	1	38.30	12	38.50	38.45	-11	1,992	-0.55%
2019/04/15	5	36.45	1	39.00	39.15	4	1,931	0.21%
2019/04/12	3	35.60	0	0.00	35.75	3	1,738	0.17%
2019/04/11	1	35.90	0	0.00	35.85	1	1,734	0.06%
2019/04/10	2	35.90	0	0.00	36.05	2	1,730	0.12%
2019/04/09	2	36.00	0	0.00	36.00	2	1,715	0.12%
2019/04/03	1	35.55	0	0.00	35.60	1	1,703	0.06%
2019/04/02	3	35.60	0	0.00	35.55	3	1,754	0.17%
2019/03/29	6	35.40	3	35.33	35.30	3	1,754	0.17%
2019/03/28	2	36.13	0	0.00	35.70	2	1,726	0.12%
2019/03/25	1	36.50	0	0.00	36.75	1	1,734	0.06%
2019/03/21	6	37.55	6	37.38	37.75	0	1,822	0.00%
2019/03/19	4	37.54	0	0.00	37.40	4	1,840	0.22%
2019/03/18	4	37.13	0	0.00	37.20	4	1,857	0.22%
2019/03/15	3	37.33	0	0.00	37.15	3	1,884	0.16%
2019/03/13	2	38.60	0	0.00	38.50	2	1,933	0.10%
2019/03/11	1	38.55	0	0.00	38.70	1	2,083	0.05%
2019/03/08	3	39.22	0	0.00	39.00	3	2,143	0.14%
2019/03/07	4	39.70	0	0.00	39.60	4	2,160	0.19%
2019/02/27	5	38.20	0	0.00	38.30	5	2,312	0.22%
2019/02/26	1	39.00	0	0.00	38.85	1	2,293	0.04%
2019/02/25	1	39.30	0	0.00	39.40	1	2,323	0.04%
2019/02/22	5	39.80	0	0.00	39.60	5	2,318	0.22%
2019/02/19	20	39.86	0	0.00	39.85	20	2,275	0.88%
2019/02/15	1	38.90	0	0.00	39.25	1	2,225	0.04%
2019/02/14	1	38.75	0	0.00	39.15	1	2,210	0.05%
2019/01/29	13	38.07	1	37.65	37.55	12	2,071	0.58%
2019/01/04	0	0.00	1	35.20	35.35	-1	1,980	-0.05%
2018/12/25	1	38.20	0	0.00	38.15	1	2,068	0.05%
2018/12/18	0.1	39.25	2	39.25	39.15	-1.9	2,005	-0.10%
2018/12/17	0	0.00	1	40.85	40.50	-1	1,999	-0.05%
2018/12/14	1	39.95	1	40.30	40.80	0	1,974	0.00%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/06	3	41.65	3	39.30	39.20	0	1,912	0.00%
2018/12/05	4	41.30	3	41.67	41.40	1	1,870	0.05%
2018/12/04	0	0.00	2	41.30	41.40	-2	1,835	-0.11%
2018/12/03	1	40.65	0	0.00	40.95	1	1,856	0.05%
2018/11/29	5	39.00	15	38.93	39.20	-10	1,870	-0.53%
2018/11/27	0	0.00	2	37.23	37.80	-2	1,944	-0.10%
2018/11/22	11	36.28	0	0.00	34.60	11	2,359	0.47%
2018/11/16	0	0.00	1	34.50	34.45	-1	2,428	-0.04%
2018/11/15	1	34.45	0	0.00	34.05	1	2,524	0.04%
2018/10/29	0	0.00	1	32.10	31.75	-1	2,614	-0.04%
2018/10/26	0	0.00	1	32.20	31.70	-1	2,637	-0.04%
2018/10/25	0	0.00	1	32.45	31.70	-1	2,637	-0.04%
2018/10/24	1	34.45	0	0.00	34.30	1	2,631	0.04%
2018/10/23	0	0.00	1	35.40	35.40	-1	2,631	-0.04%
2018/10/19	2	35.70	1	35.45	35.45	1	2,718	0.04%
2018/10/17	0	0.00	1	36.90	36.55	-1	2,761	-0.04%
2018/10/11	6	35.14	9	35.10	35.10	-3	3,045	-0.10%
2018/10/09	1	40.55	0	0.00	39.00	1	3,019	0.03%
2018/10/05	2	40.68	1	41.30	40.55	1	3,008	0.03%
2018/10/04	0	0.00	1	43.15	42.85	-1	2,990	-0.03%
2018/10/02	1	45.90	0	0.00	45.00	1	3,024	0.03%
2018/09/27	2	43.60	1	43.60	44.20	1	2,987	0.03%
2018/09/21	0	0.00	1	43.95	43.85	-1	3,078	-0.03%
2018/09/20	6	43.00	1	43.05	41.90	5	3,210	0.16%
2018/09/18	0	0.00	1	44.00	44.00	-1	3,234	-0.03%
2018/09/14	2	44.38	1	44.40	44.40	1	3,207	0.03%
2018/09/12	2	45.60	11	45.24	46.10	-9	3,142	-0.29%
2018/09/10	0	0.00	2	45.30	44.05	-2	3,236	-0.06%
2018/09/07	5	45.89	1.1	45.41	45.25	3.9	3,224	0.12%
2018/09/06	3	48.70	1	49.20	49.15	2	3,176	0.06%
2018/09/05	7	48.26	1	48.20	48.20	6	3,136	0.19%
2018/09/03	2.1	48.85	1	49.30	48.80	1.1	3,051	0.04%
2018/08/31	2	49.20	16	48.99	50.30	-14	2,962	-0.47%
2018/08/30	11	47.68	9	47.74	47.60	2	2,741	0.07%
2018/08/29	10	46.56	7	46.52	47.20	3	2,671	0.11%
2018/08/28	2	44.33	1	44.90	44.60	1	2,691	0.04%
2018/08/24	0	0.00	3	43.88	43.50	-3	2,677	-0.11%
2018/08/22	2	45.00	0	0.00	44.50	2	2,667	0.07%
2018/08/20	0	0.00	3	43.23	44.05	-3	2,574	-0.12%
2018/08/16	0	0.00	1	41.80	41.85	-1	2,559	-0.04%
2018/08/15	1	42.20	0	0.00	42.20	1	2,595	0.04%
2018/08/14	1	42.20	0	0.00	42.10	1	2,624	0.04%
2018/08/13	1	42.55	0	0.00	42.10	1	2,636	0.04%
2018/08/08	1	44.50	0	0.00	43.15	1	2,619	0.04%
2018/08/07	4	42.98	0	0.00	43.05	4	2,596	0.15%
2018/08/06	1	42.60	0	0.00	42.80	1	2,635	0.04%
2018/07/31	0	0.00	1	43.95	44.20	-1	2,683	-0.04%
2018/07/30	1	43.35	0	0.00	42.70	1	2,714	0.04%
2018/07/20	0	0.00	1	45.00	43.70	-1	2,688	-0.04%
2018/07/19	1	46.10	0	0.00	44.80	1	2,662	0.04%
2018/07/16	3	43.60	0	0.00	43.05	3	2,580	0.12%
2018/07/11	0	0.00	3	43.95	43.65	-3	2,692	-0.11%
2018/07/05	0	0.00	2	42.00	42.00	-2	2,621	-0.08%
2018/06/28	0	0.00	2	43.68	44.15	-2	2,405	-0.08%
2018/06/22	0	0.00	5	40.74	40.45	-5	2,343	-0.21%
2018/06/21	5	41.30	1	41.30	41.00	4	2,351	0.17%
2018/06/15	0	0.00	10	43.83	44.90	-10	2,266	-0.44%
2018/06/13	10	44.70	0	0.00	44.85	10	2,199	0.45%
2018/06/11	3	45.10	0	0.00	44.80	3	2,200	0.14%
2018/06/08	0	0.00	2	46.90	46.00	-2	2,233	-0.09%
2018/06/07	9	46.16	5	47.02	46.15	4	2,252	0.18%
2018/06/06	6	47.13	3	47.92	46.90	3	2,247	0.13%
2018/06/05	5	46.39	14	46.47	47.35	-9	2,178	-0.41%
2018/06/04	0	0.00	16	42.76	43.75	-16	2,015	-0.79%
2018/05/31	1	39.50	0	0.00	39.00	1	1,989	0.05%
2018/05/25	2	39.80	0	0.00	39.80	2	2,086	0.10%
2018/05/22	1	39.10	0	0.00	39.10	1	2,087	0.05%
2018/05/14	0	0.00	10	40.70	40.75	-10	2,261	-0.44%
2018/05/11	10	39.58	0	0.00	40.20	10	2,269	0.44%
2018/05/08	4	38.80	0	0.00	38.80	4	2,294	0.17%
2018/05/07	0	0.00	8	38.90	39.10	-8	2,314	-0.35%
2018/04/26	2	36.80	1	36.30	35.80	1	2,752	0.04%
2018/04/25	1	36.70	0	0.00	36.80	1	2,770	0.04%
2018/04/24	1	36.40	2	37.23	36.35	-1	2,757	-0.04%
2018/04/23	3	38.00	3	38.15	38.05	0	2,763	0.00%
2018/04/20	3	38.77	0	0.00	38.45	3	2,746	0.11%
2018/04/19	2	40.03	1	39.75	39.25	1	2,672	0.04%
2018/04/18	1	40.65	3	40.50	40.15	-2	2,627	-0.08%
2018/04/17	2	42.10	0	0.00	41.35	2	2,613	0.08%
2018/04/12	1	44.80	0	0.00	45.15	1	2,570	0.04%
2018/04/02	1	43.30	0	0.00	45.35	1	2,710	0.04%
2018/03/31	2	44.70	0	0.00	44.20	2	2,674	0.07%
2018/03/28	12	45.93	0	0.00	45.80	12	2,667	0.45%
2018/03/27	1	46.90	1	46.05	46.05	0	2,662	0.00%
2018/03/23	1	46.10	0	0.00	45.50	1	2,650	0.04%
2018/03/19	1	49.20	0	0.00	49.25	1	2,712	0.04%
2018/03/16	0	0.00	1	48.90	48.75	-1	2,730	-0.04%
2018/03/15	0	0.00	1	48.45	48.45	-1	2,769	-0.04%
2018/03/14	6	47.95	0	0.00	47.80	6	2,775	0.22%
2018/03/13	1	48.90	0	0.00	48.90	1	2,767	0.04%
2018/03/12	0	0.00	1	51.10	50.30	-1	2,735	-0.04%
2018/03/08	1	50.60	0	0.00	50.40	1	2,776	0.04%
2018/03/07	1	50.60	0	0.00	50.90	1	2,849	0.04%
2018/03/05	8	53.34	8	53.45	52.80	0	2,915	0.00%
2018/03/01	0	0.00	20	50.87	51.80	-20	2,861	-0.70%
2018/02/27	2	51.20	0	0.00	50.80	2	2,903	0.07%
2018/02/26	0	0.00	3	52.67	52.20	-3	2,943	-0.10%
2018/02/23	21	52.88	0	0.00	52.70	21	2,953	0.71%
2018/02/22	1	52.20	0	0.00	51.50	1	2,953	0.03%
2018/02/09	4	51.03	0	0.00	50.70	4	2,946	0.14%
2018/02/05	3	53.20	0	0.00	52.70	3	2,870	0.10%
2018/02/01	1	58.40	6	58.95	57.50	-5	2,945	-0.17%
2018/01/31	5	59.50	0	0.00	59.50	5	2,934	0.17%
2018/01/29	8	58.79	0	0.00	58.50	8	2,999	0.27%
2018/01/26	17	60.19	16	59.88	57.00	1	2,955	0.03%
2018/01/25	2	59.05	11	59.05	58.90	-9	2,847	-0.32%
2018/01/24	5	55.90	0	0.00	55.90	5	2,779	0.18%
2018/01/16	0	0.00	2	50.00	50.60	-2	2,867	-0.07%
2018/01/15	2	49.90	2	50.20	50.70	0	2,958	0.00%
2018/01/12	3	49.95	0	0.00	49.80	3	3,160	0.09%
2018/01/10	0	0.00	1	51.90	51.80	-1	3,347	-0.03%
2018/01/09	5	51.60	0	0.00	50.90	5	3,512	0.14%
2018/01/08	1	51.50	1	51.00	51.00	0	3,583	0.00%
2018/01/04	5	52.78	0	0.00	54.00	5	3,698	0.14%
2018/01/03	3	51.60	0	0.00	51.50	3	3,789	0.08%
2018/01/02	0	0.00	5	50.30	50.30	-5	3,843	-0.13%