建準 (2421)-凱基-內湖券商分點個股進出

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
4,450張
產業
上市電子零組件類股
773人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/20	1	113.50	1	114.00	114.00	0	10,135	0.00%
2024/05/17	7	112.79	1	114.00	114.00	6	10,330	0.06%
2024/05/16	1	112.50	0	0.00	113.00	1	10,523	0.01%
2024/05/15	0	0.00	1	114.00	112.50	-1	10,805	-0.01%
2024/05/14	0	0.00	1	114.00	114.00	-1	11,284	-0.01%
2024/05/13	1.1	112.09	1	111.50	112.00	0.1	12,076	0.00%
2024/05/10	2	115.00	15	113.00	114.50	-13	12,864	-0.10%
2024/05/09	0	0.00	7	118.86	119.50	-7	13,255	-0.05%
2024/05/08	13	115.38	1	115.50	115.50	12	13,367	0.09%
2024/05/07	0	0.00	1	114.50	114.50	-1	14,078	-0.01%
2024/05/06	10	113.00	0	0.00	114.00	10	14,664	0.07%
2024/05/03	1	115.50	0	0.00	111.50	1	14,980	0.01%
2024/05/02	0	0.00	1	113.00	112.50	-1	15,317	-0.01%
2024/04/30	1	112.50	0	0.00	112.50	1	15,649	0.01%
2024/04/29	0	0.00	1	114.50	116.00	-1	16,083	-0.01%
2024/04/26	6	113.50	2	114.25	113.00	4	16,379	0.02%
2024/04/24	3	113.50	2	114.75	113.50	1	16,450	0.01%
2024/04/23	10	109.50	0	0.00	109.50	10	16,467	0.06%
2024/04/22	1	111.00	0.3	110.00	109.00	0.7	16,612	0.00%
2024/04/19	4	112.63	1	116.50	112.00	3	16,680	0.02%
2024/04/18	0	0.00	2	114.50	115.50	-2	16,710	-0.01%
2024/04/17	3	117.17	2	117.50	116.50	1	16,805	0.01%
2024/04/16	2	116.25	7	118.21	115.50	-5	16,969	-0.03%
2024/04/15	3	120.33	5	121.11	120.50	-2	17,056	-0.01%
2024/04/12	7	123.71	0	0.00	123.00	7	17,061	0.04%
2024/04/11	2.2	123.09	0	0.00	122.50	2.2	17,176	0.01%
2024/04/10	2.4	124.83	1	128.50	123.00	1.4	17,267	0.01%
2024/04/09	1	128.00	0	0.00	128.00	1	17,307	0.01%
2024/04/08	1	132.50	3	132.17	132.50	-2	17,458	-0.01%
2024/04/03	0	0.00	8	128.75	128.50	-8	17,543	-0.05%
2024/04/02	2.1	129.05	0	0.00	128.50	2.1	17,602	0.01%
2024/04/01	1.1	131.45	8	131.13	134.00	-6.9	17,668	-0.04%
2024/03/29	8	133.19	29.1	133.77	131.00	-21.1	17,620	-0.12%
2024/03/28	3	131.83	1.3	131.78	131.50	1.7	17,305	0.01%
2024/03/27	7.3	129.30	6	131.08	132.00	1.3	17,599	0.01%
2024/03/26	15	127.63	22	129.14	129.00	-7	17,322	-0.04%
2024/03/25	14	124.50	1	125.00	125.50	13	16,892	0.08%
2024/03/22	1	122.00	2.1	120.78	120.50	-1.1	16,746	-0.01%
2024/03/20	1	120.50	3	121.17	119.00	-2	16,679	-0.01%
2024/03/19	1.1	120.50	0	0.00	122.00	1.1	16,634	0.01%
2024/03/18	1	118.00	1	119.50	123.00	0	16,533	0.00%
2024/03/14	1	120.50	1	118.00	118.00	0	16,399	0.00%
2024/03/13	1.1	119.95	0	0.00	118.50	1.1	16,296	0.01%
2024/03/12	1	123.50	1	126.00	126.00	0	16,042	0.00%
2024/03/11	2	123.75	10	124.10	123.50	-8	16,071	-0.05%
2024/03/08	0	0.00	1	128.00	123.00	-1	16,014	-0.01%
2024/03/07	11	125.09	0	0.00	125.00	11	15,879	0.07%
2024/03/06	4	133.50	2	134.00	133.50	2	15,534	0.01%
2024/03/05	5	130.90	3	129.67	131.00	2	15,236	0.01%
2024/03/04	11	128.59	1	127.00	127.00	10	15,135	0.07%
2024/03/01	6	130.67	5	130.40	131.00	1	14,965	0.01%
2024/02/29	4	126.63	3	127.00	127.00	1	14,759	0.01%
2024/02/27	1	122.00	1	123.00	124.50	0	14,539	0.00%
2024/02/26	1	126.00	3	126.00	127.50	-2	14,411	-0.01%
2024/02/23	11	128.41	7.1	130.55	125.00	3.9	14,288	0.03%
2024/02/22	10	134.30	2	137.50	132.50	8	13,948	0.06%
2024/02/21	3	133.17	6	132.58	132.00	-3	13,715	-0.02%
2024/02/20	3	133.67	3	133.33	134.00	0	13,634	0.00%
2024/02/19	18	137.92	14	134.93	134.50	4	13,535	0.03%
2024/02/16	3	135.17	1	138.50	136.00	2	13,404	0.01%
2024/02/15	5	138.60	8	139.00	138.00	-3	13,144	-0.02%
2024/02/05	10	136.50	3	136.33	132.50	7	12,740	0.05%
2024/02/02	23	131.63	27	132.24	134.50	-4	12,054	-0.03%
2024/02/01	11	121.14	14	119.93	122.50	-3	11,430	-0.03%
2024/01/31	9	117.06	4	116.63	116.50	5	11,199	0.04%
2024/01/30	10	119.05	13	118.92	118.00	-3	11,261	-0.03%
2024/01/29	7	113.86	7	113.93	117.00	0	10,883	0.00%
2024/01/26	14	110.71	12	109.92	109.00	2	10,329	0.02%
2024/01/25	2	108.50	2.2	112.50	109.00	-0.2	10,066	0.00%
2024/01/24	5	111.40	13	111.81	111.50	-8	9,756	-0.08%
2024/01/23	11	109.78	5	110.60	111.50	6	9,444	0.06%
2024/01/22	4	104.50	5	104.90	107.50	-1	8,967	-0.01%
2024/01/19	3	98.73	6	99.30	100.50	-3	8,676	-0.03%
2024/01/18	2	96.00	0	0.00	95.60	2	8,518	0.02%
2024/01/17	1	97.50	0	0.00	97.70	1	8,490	0.01%
2024/01/16	6	100.18	0	0.00	99.40	6	8,459	0.07%
2024/01/15	1.2	101.67	0	0.00	101.50	1.2	8,322	0.01%
2024/01/12	1	103.00	1	102.50	102.50	0	8,275	0.00%
2024/01/11	1	101.00	1	101.50	101.50	0	8,245	0.00%
2024/01/10	2.1	100.10	0	100.50	102.00	2.1	8,263	0.03%
2024/01/08	4	97.90	8	97.68	98.10	-4	8,102	-0.05%
2024/01/05	4	100.15	2	100.05	98.70	2	8,110	0.02%
2024/01/04	2	101.50	4	101.50	101.00	-2	8,137	-0.02%
2024/01/03	4	107.75	5	105.60	104.50	-1	8,332	-0.01%
2024/01/02	2	109.50	6	110.08	109.00	-4	8,274	-0.05%
2023/12/29	0	0.00	3.4	108.82	107.50	-3.4	8,143	-0.04%
2023/12/28	1	107.00	0	0.00	105.50	1	8,057	0.01%
2023/12/27	5	106.50	0	0.00	108.00	5	8,127	0.06%
2023/12/26	0	0.00	11	105.05	106.00	-11	8,206	-0.13%
2023/12/25	3	107.49	11	107.09	105.00	-8	8,301	-0.10%
2023/12/22	0	0.00	6	103.50	106.00	-6	7,963	-0.08%
2023/12/19	1	92.70	1	92.80	93.60	0	7,904	0.00%
2023/12/13	10	95.60	0	0.00	94.10	10	8,232	0.12%
2023/12/12	2	94.40	3	93.50	93.50	-1	8,288	-0.01%
2023/12/07	0.1	94.30	0	0.00	94.70	0.1	8,538	0.00%
2023/12/06	17	97.31	6	98.27	95.40	11	8,671	0.13%
2023/12/05	0	0.00	1	96.40	96.20	-1	8,706	-0.01%
2023/12/04	4	95.88	10	97.10	94.00	-6	8,737	-0.07%
2023/11/30	3	99.70	3	98.67	98.40	0	8,901	0.00%
2023/11/28	20	98.65	2	98.00	98.50	18	9,067	0.20%
2023/11/24	0	0.00	1	97.60	97.10	-1	9,469	-0.01%
2023/11/21	1	102.00	0	0.00	101.50	1	10,285	0.01%
2023/11/17	0.1	100.00	0	0.00	100.00	0.1	11,177	0.00%
2023/11/16	2	100.50	0	0.00	101.00	2	11,857	0.02%
2023/11/13	3	97.60	45	97.77	97.90	-42	13,796	-0.30%
2023/11/10	25	95.74	1	97.50	95.20	24	14,333	0.17%
2023/11/09	20	98.65	10	97.60	99.60	10	14,575	0.07%
2023/11/08	3	99.13	7	99.24	98.90	-4	14,633	-0.03%
2023/11/07	4	96.65	3	97.83	97.50	1	14,402	0.01%
2023/11/06	5	96.86	7	97.11	99.70	-2	14,182	-0.01%
2023/11/03	3	92.40	0	0.00	90.80	3	13,849	0.02%
2023/11/02	13	92.15	1	92.90	93.00	12	13,830	0.09%
2023/11/01	1	89.80	2	88.60	89.50	-1	13,856	-0.01%
2023/10/30	2	90.70	0	0.00	90.40	2	13,898	0.01%
2023/10/27	10	91.30	10	90.00	90.10	0	13,997	0.00%
2023/10/26	1	89.90	3	90.00	89.40	-2	14,060	-0.01%
2023/10/25	3	93.60	0	0.00	93.10	3	14,076	0.02%
2023/10/20	0	0.00	1	92.50	92.50	-1	15,897	-0.01%
2023/10/19	1	94.30	3	93.70	93.80	-2	16,900	-0.01%
2023/10/18	0	0.00	1	94.50	95.00	-1	17,819	-0.01%
2023/10/17	0	0.00	2	100.75	99.90	-2	17,877	-0.01%
2023/10/16	10	107.00	10	103.00	103.00	0	18,907	0.00%
2023/10/12	1.1	107.00	5	106.70	108.50	-3.9	20,038	-0.02%
2023/10/11	4.1	106.13	0	0.00	105.00	4.1	20,439	0.02%
2023/10/03	0	0.00	0.1	120.00	119.50	-0.1	20,916	0.00%
2023/10/02	27	121.61	27	122.57	122.00	0	20,971	0.00%
2023/09/28	1	115.50	10	115.50	116.50	-9	20,867	-0.04%
2023/09/27	1	111.50	2	112.75	115.00	-1	20,852	0.00%
2023/09/26	1	111.50	1	114.00	111.00	0	21,236	0.00%
2023/09/25	1	112.00	1	109.00	109.50	0	21,345	0.00%
2023/09/22	13	109.62	3	108.83	109.50	10	21,354	0.05%
2023/09/20	1	106.00	1	107.00	107.50	0	21,308	0.00%
2023/09/19	1	108.50	1	106.50	107.00	0	21,372	0.00%
2023/09/18	0	0.00	13	111.65	110.50	-13	21,265	-0.06%
2023/09/15	1	116.50	1	115.50	115.50	0	21,287	0.00%
2023/09/14	16	115.72	6	115.58	115.50	10	21,379	0.05%
2023/09/13	2.1	111.00	0	0.00	112.50	2.1	21,744	0.01%
2023/09/12	1	114.00	3	113.83	113.50	-2	21,932	-0.01%
2023/09/11	0	0.00	13	116.54	115.50	-13	22,143	-0.06%
2023/09/08	13.3	123.33	12	121.46	120.50	1.3	22,151	0.01%
2023/09/07	1	124.00	1	124.50	124.50	0	22,155	0.00%
2023/09/06	2	128.75	2	127.00	127.00	0	22,432	0.00%
2023/09/05	2	126.00	2	125.50	126.50	0	22,712	0.00%
2023/09/01	2	130.75	5	129.30	128.50	-3	22,782	-0.01%
2023/08/31	0	0.00	1	132.00	136.00	-1	22,757	0.00%
2023/08/30	1	132.00	1	136.00	132.00	0	22,673	0.00%
2023/08/29	13	134.85	10	132.01	132.00	3	22,883	0.01%
2023/08/28	7	133.93	5	134.30	132.50	2	22,896	0.01%
2023/08/25	3	143.17	8	143.06	141.00	-5	22,831	-0.02%
2023/08/24	11	148.09	9	150.28	144.50	2	22,784	0.01%
2023/08/23	4	146.00	2	147.75	145.00	2	22,838	0.01%
2023/08/22	15	149.93	24	151.33	145.50	-9	23,738	-0.04%
2023/08/21	11	145.86	7	148.64	151.00	4	23,305	0.02%
2023/08/18	36	147.40	30	141.10	137.50	6	22,972	0.03%
2023/08/17	18	147.17	36	146.25	147.50	-18	22,528	-0.08%
2023/08/16	10	134.52	3	136.50	143.50	7	21,786	0.03%
2023/08/15	13	130.58	4	130.75	130.50	9	21,880	0.04%
2023/08/14	6.3	123.36	2	124.25	124.00	4.3	21,769	0.02%
2023/08/10	1.5	126.50	0	0.00	123.50	1.5	21,931	0.01%
2023/08/08	1	134.00	0	0.00	136.00	1	22,187	0.00%
2023/08/07	2	139.25	0	0.00	139.00	2	22,401	0.01%
2023/08/04	0	0.00	2	122.00	128.50	-2	22,641	-0.01%
2023/08/02	6	124.50	2	124.25	117.00	4	23,300	0.02%
2023/08/01	3	123.33	2	123.50	130.00	1	24,394	0.00%
2023/07/31	3	132.17	2	139.50	132.00	1	24,482	0.00%
2023/07/28	6	141.75	3	143.67	144.50	3	24,568	0.01%
2023/07/27	33	149.35	25	148.96	145.00	8	24,523	0.03%
2023/07/26	16	143.06	13	142.19	141.00	3	23,764	0.01%
2023/07/25	16	144.41	24	144.73	139.00	-8	23,183	-0.03%
2023/07/24	48	144.86	35	145.87	143.50	13	22,575	0.06%
2023/07/21	16	129.38	21	133.90	137.50	-5	21,528	-0.02%
2023/07/20	1	124.00	15	120.33	125.00	-14	20,557	-0.07%
2023/07/19	32	112.78	30	112.92	114.00	2	20,318	0.01%
2023/07/18	29	103.91	37.5	105.62	112.50	-8.5	19,201	-0.04%
2023/07/17	50	98.78	61	99.38	102.50	-11	18,442	-0.06%
2023/07/14	18	99.29	20	100.04	101.00	-2	17,939	-0.01%
2023/07/13	52	98.99	33	97.90	96.30	19	17,454	0.11%
2023/07/12	28	93.98	23	94.20	93.80	5	17,025	0.03%
2023/07/11	9	91.29	15	91.96	90.70	-6	16,783	-0.04%
2023/07/10	11	91.17	8	91.90	90.10	3	16,667	0.02%
2023/07/07	17	95.20	17	95.89	92.80	0	16,520	0.00%
2023/07/06	12	98.70	24	98.95	96.70	-12	16,301	-0.07%
2023/07/05	10	100.90	22	101.57	102.00	-12	16,095	-0.07%
2023/07/04	37	105.69	19	103.45	108.00	18	15,884	0.11%
2023/07/03	19	98.41	11	98.95	102.00	8	15,347	0.05%
2023/06/30	11	90.54	12	91.19	93.00	-1	14,909	-0.01%
2023/06/29	3	90.53	3	91.10	91.40	0	14,811	0.00%
2023/06/28	11	89.21	10	89.51	89.30	1	14,780	0.01%
2023/06/27	16	87.41	31	87.59	87.00	-15	14,780	-0.10%
2023/06/26	16	90.03	18.2	89.66	89.80	-2.2	14,745	-0.01%
2023/06/21	10	90.88	11	90.75	92.10	-1	14,717	-0.01%
2023/06/20	14	90.78	18	91.30	90.40	-4	14,682	-0.03%
2023/06/19	32.1	94.80	57	94.67	90.20	-24.9	14,599	-0.17%
2023/06/16	45	92.62	23	92.74	92.00	22.1	14,162	0.16%
2023/06/15	18.1	91.68	11	93.34	90.10	7.1	13,900	0.05%
2023/06/14	13	90.88	37	90.36	92.70	-24	13,578	-0.18%
2023/06/13	0	0.00	16	88.03	88.30	-16	13,405	-0.12%
2023/06/12	11	88.26	4	84.85	85.10	7	13,270	0.05%
2023/06/09	14	92.13	10	90.84	91.20	4	12,936	0.03%
2023/06/08	4	88.60	1.1	88.40	88.40	3	12,556	0.02%
2023/06/07	2	90.00	11	89.36	89.80	-9	12,450	-0.07%
2023/06/06	2	87.35	9	87.91	87.60	-7	12,210	-0.06%
2023/06/05	0	0.00	10	87.40	87.90	-10	12,078	-0.08%
2023/06/02	18.1	88.44	5	90.22	87.90	13.1	11,920	0.11%
2023/06/01	0.2	87.85	4	87.88	88.20	-3.8	11,438	-0.03%
2023/05/31	5.1	86.72	13	86.83	86.80	-7.9	11,172	-0.07%
2023/05/30	42.2	87.75	3	88.63	87.90	39.2	10,847	0.36%
2023/05/29	77	89.54	60	90.95	89.00	17	10,580	0.16%
2023/05/26	145	85.96	152	85.71	84.50	-7	9,771	-0.07%	大買/大賣/
2023/05/25	0	0.00	16	80.63	81.50	-16	8,547	-0.19%
2023/05/24	2	72.55	12	72.43	74.10	-10	8,237	-0.12%
2023/05/23	17	72.75	12	73.51	72.00	5	8,023	0.06%
2023/05/22	7	71.54	17	71.95	72.30	-10	7,791	-0.13%
2023/05/19	24	71.35	14	70.94	71.70	10	7,502	0.13%
2023/05/18	7	67.53	0	66.90	68.20	7	6,752	0.10%
2023/05/17	10	66.50	11	66.37	66.30	-1	6,480	-0.02%
2023/05/16	3	65.80	3	66.67	64.80	0	6,224	0.00%
2023/05/15	2	64.50	4	65.10	65.50	-2	5,967	-0.03%
2023/05/12	2	64.10	0	0.00	65.00	2	5,841	0.03%
2023/05/11	8	66.55	2	65.20	65.00	6	5,603	0.11%
2023/05/10	2	68.15	4	68.13	68.20	-2	5,334	-0.04%
2023/05/09	21	66.77	14	67.66	67.60	7	4,964	0.14%
2023/05/08	58	64.58	50	64.71	66.00	8	4,214	0.19%
2023/05/05	3	60.23	2	61.60	61.60	1	3,060	0.03%
2023/05/04	0	0.00	2	55.45	56.00	-2	2,856	-0.07%
2023/05/02	0	0.00	1	54.10	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	1	52.30	52.60	-1	2,610	-0.04%
2023/04/20	1	53.10	2	53.20	53.30	-1	2,475	-0.04%
2023/04/19	1	53.70	0	0.00	53.70	1	2,460	0.04%
2023/04/18	1	56.00	0	0.00	55.00	1	2,436	0.04%
2023/04/17	2	55.90	0	0.00	56.00	2	2,334	0.09%
2023/04/14	0	0.00	1	53.40	52.90	-1	2,157	-0.05%
2023/04/11	0	0.00	1	53.00	53.00	-1	2,068	-0.05%
2023/04/07	1	52.30	0	0.00	51.70	1	1,988	0.05%
2023/04/06	0	53.20	0	0.00	53.50	0	1,946	0.00%
2023/03/24	0	0.00	2	51.60	51.40	-2	1,583	-0.13%
2023/03/23	2	51.05	0	0.00	51.30	2	1,535	0.13%
2023/03/22	2	50.75	0	0.00	50.50	2	1,470	0.14%
2023/03/21	0	0.00	3	48.45	49.10	-3	1,364	-0.22%
2023/03/16	0	0.00	0	48.05	47.55	0	1,401	0.00%
2023/03/15	1	47.30	3	48.45	47.85	-2	1,490	-0.13%
2023/03/13	0	0.00	1	45.80	46.10	-1	1,515	-0.07%
2023/03/10	0	0.00	0	45.75	45.20	0	1,529	0.00%
2023/03/09	1	45.25	1	45.85	45.05	0	1,548	0.00%
2023/03/08	0	44.60	1.1	45.00	45.30	-1	1,570	-0.07%
2023/03/07	0	44.05	0	0.00	43.85	0	1,554	0.00%
2023/03/06	0	0.00	1	44.35	44.20	-1	1,556	-0.07%
2023/03/01	0	0.00	0.2	44.09	43.80	-0.2	1,594	-0.01%
2023/02/24	0	43.15	0	0.00	43.40	0	1,578	0.00%
2023/02/23	0	42.50	0	0.00	42.85	0	1,576	0.00%
2023/02/20	0	43.00	2	43.00	43.00	-2	1,678	-0.12%
2023/02/15	0	42.50	0	0.00	42.40	0	1,773	0.00%
2023/02/10	3	42.44	0	0.00	42.10	3	1,911	0.16%
2023/02/09	0	43.20	0	0.00	42.95	0	2,041	0.00%
2023/02/03	4	42.95	4	43.29	43.30	0	2,165	0.00%
2023/02/02	1	43.59	0	43.50	43.55	1	2,162	0.05%
2023/01/30	0	42.40	0.1	42.30	42.40	-0.1	2,213	0.00%
2023/01/16	0	41.20	0	0.00	41.40	0	2,246	0.00%
2023/01/13	0	41.35	0	0.00	41.05	0	2,258	0.00%
2023/01/12	0	41.95	0	0.00	41.35	0	2,292	0.00%
2023/01/11	0	42.15	0	0.00	42.30	0	2,302	0.00%
2023/01/10	0	42.30	0	0.00	42.10	0	2,314	0.00%
2023/01/09	0	0.00	1	43.80	43.85	-1	2,288	-0.04%
2022/12/29	0	0.00	1	43.10	42.95	-1	2,441	-0.04%
2022/12/28	0	0.00	0.1	44.05	43.40	-0.1	2,443	0.00%
2022/12/19	0	0.00	0.1	46.15	45.85	-0.1	2,374	0.00%
2022/12/13	0	0.00	0.2	44.95	44.85	-0.2	2,286	-0.01%
2022/12/08	2	44.90	6	45.60	45.80	-4	2,185	-0.18%
2022/12/07	2	45.20	3	45.45	43.85	-1	2,109	-0.05%
2022/12/06	0	0.00	1	48.55	48.15	-1	1,977	-0.05%
2022/12/05	6	48.03	3	47.95	48.10	3	1,859	0.16%
2022/11/28	1	45.10	2	45.75	45.95	-1	1,606	-0.06%
2022/11/25	1	45.55	0.2	45.60	44.90	0.8	1,600	0.05%
2022/11/23	0	0.00	1	45.80	46.05	-1	1,564	-0.06%
2022/11/22	0	0.00	1	45.60	45.20	-1	1,545	-0.06%
2022/11/21	3	44.80	1	44.70	44.65	2	1,543	0.13%
2022/11/17	0	0.00	1	45.90	45.75	-1	1,515	-0.07%
2022/11/16	3	45.52	1	45.70	45.55	2	1,485	0.13%
2022/11/14	0	0.00	4	44.50	44.35	-4	1,431	-0.28%
2022/11/11	1	44.50	2	44.38	44.25	-1	1,424	-0.07%
2022/11/10	0	0.00	1	45.60	45.65	-1	1,376	-0.07%
2022/11/09	1	45.00	1.5	45.12	45.05	-0.5	1,349	-0.04%
2022/11/08	1	45.50	0	0.00	45.00	1	1,335	0.07%
2022/11/07	6	45.87	0	0.00	46.10	6	1,279	0.47%
2022/11/04	2	43.53	0	0.00	43.55	2	1,161	0.17%
2022/10/25	0	0.00	3	40.20	40.10	-3	1,366	-0.22%
2022/10/24	3	41.50	0	0.00	41.70	3	1,405	0.21%
2022/10/20	0	0.00	2	38.60	38.85	-2	1,381	-0.14%
2022/10/12	1	41.05	0	0.00	40.90	1	1,376	0.07%
2022/10/11	1	39.40	0	0.00	39.45	1	1,324	0.08%
2022/08/26	1	41.80	1	42.25	42.10	0	1,482	0.00%
2022/07/22	1	38.10	0	0.00	38.65	1	871	0.11%
2022/07/06	1	30.55	0	0.00	30.55	1	635	0.16%
2022/06/30	1	33.60	0	0.00	33.30	1	592	0.17%
2022/06/29	1	34.80	0	0.00	34.45	1	573	0.17%
2022/06/24	0	0.00	1	36.35	36.00	-1	577	-0.17%
2022/06/10	0	0.00	2	38.75	38.85	-2	653	-0.31%
2022/06/08	2	38.00	0	0.00	37.85	2	662	0.30%
2022/04/11	0	0.00	1	39.50	39.45	-1	3,185	-0.03%
2022/04/08	0	0.00	2	41.00	40.90	-2	3,206	-0.06%
2022/04/07	1	42.90	0	0.00	42.10	1	3,221	0.03%
2022/03/29	1	42.70	0	0.00	42.20	1	3,531	0.03%
2022/02/22	0	0.00	1	45.00	45.20	-1	4,542	-0.02%
2022/02/21	1	46.05	0	0.00	45.80	1	4,501	0.02%
2022/02/09	1	47.50	0	0.00	47.60	1	3,925	0.03%
2022/02/08	0	0.00	1	46.90	47.05	-1	3,864	-0.03%
2022/02/07	0	0.00	1	44.45	45.25	-1	3,761	-0.03%
2022/01/25	2	42.75	0	0.00	41.80	2	3,663	0.05%
2022/01/24	3	45.15	2	44.85	44.45	1	3,558	0.03%
2022/01/21	4	47.80	6	46.22	44.65	-2	3,453	-0.06%
2022/01/20	4	46.25	4	47.43	48.10	0	3,180	0.00%
2022/01/19	6	46.67	7	46.86	47.20	-1	2,850	-0.04%
2022/01/18	2	44.88	7	45.39	45.75	-5	2,558	-0.20%
2022/01/17	7	44.80	2	44.35	44.35	5	2,454	0.20%
2021/12/29	1	45.50	2	45.43	45.05	-1	2,186	-0.05%
2021/12/28	1	42.75	4	42.75	46.15	-3	2,072	-0.14%
2021/12/01	0	0.00	2	42.55	43.45	-2	1,533	-0.13%
2021/11/30	2	41.75	0	0.00	41.70	2	1,492	0.13%
2021/11/29	0	0.00	12	42.20	41.70	-12	1,395	-0.86%
2021/11/26	6	44.22	2	43.10	43.20	4	1,356	0.29%
2021/11/25	9	46.09	4	45.55	46.00	5	1,264	0.40%
2021/11/24	4	46.51	7	45.93	45.55	-3	1,162	-0.26%
2021/11/23	0	0.00	4	43.45	44.00	-4	873	-0.46%
2021/11/22	32	44.27	23	44.84	44.50	9	822	1.09%
2021/11/19	1	42.55	0	0.00	42.55	1	645	0.15%
2021/11/12	0	0.00	12	38.35	38.50	-12	494	-2.43%
2021/11/09	12	38.47	0	0.00	38.50	12	516	2.32%
2021/10/29	1	38.20	1	38.35	38.50	0	572	0.00%
2021/10/15	1	37.50	0	0.00	37.60	1	590	0.17%
2021/10/06	0	0.00	1	36.80	36.10	-1	700	-0.14%
2021/10/05	1	35.85	0	0.00	35.85	1	730	0.14%
2021/10/01	1	37.15	0	0.00	36.20	1	730	0.14%
2021/09/29	1	38.75	1	38.75	38.70	0	753	0.00%
2021/09/28	1	39.15	0	0.00	39.20	1	772	0.13%
2021/09/08	0	0.00	1	39.05	39.90	-1	902	-0.11%
2021/09/06	0	0.00	1	39.15	39.05	-1	913	-0.11%
2021/08/31	0	0.00	12	39.00	38.95	-12	930	-1.29%
2021/08/25	12	40.28	0	0.00	39.95	12	981	1.22%
2021/08/19	1	36.50	0	0.00	36.75	1	1,014	0.10%
2021/08/17	1	36.40	0	0.00	36.45	1	1,022	0.10%
2021/08/11	0	0.00	1	38.05	38.10	-1	1,042	-0.10%
2021/08/10	1	39.05	0	0.00	39.10	1	1,042	0.10%
2021/08/06	1	39.60	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	40.80	0	0.00	40.15	1	1,126	0.09%
2021/07/28	0	0.00	2	42.80	43.25	-2	1,325	-0.15%
2021/07/13	1	47.70	1	48.30	48.05	0	1,600	0.00%
2021/07/12	2	46.85	0	0.00	47.45	2	1,566	0.13%
2021/07/08	0	0.00	5	45.45	45.45	-5	1,582	-0.32%
2021/07/05	5	46.05	1	46.10	46.15	4	1,666	0.24%
2021/06/16	0	0.00	1	45.20	44.95	-1	1,888	-0.05%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/09	1	44.80	0	0.00	44.80	1	1,996	0.05%
2021/06/08	1	45.00	0	0.00	45.00	1	2,061	0.05%
2021/06/02	1	45.25	1	44.90	45.00	0	2,191	0.00%
2021/05/21	1	41.90	0	0.00	42.00	1	2,578	0.04%
2021/05/20	1	41.00	0	0.00	40.65	1	2,689	0.04%
2021/05/19	1	42.25	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1	42.50	0	0.00	42.70	1	2,772	0.04%
2021/05/12	1	39.50	20	41.24	40.05	-19	2,810	-0.68%
2021/05/11	1	43.05	0	0.00	43.75	1	2,768	0.04%
2021/05/10	1	47.20	0	0.00	46.95	1	2,716	0.04%
2021/05/07	1	48.10	0	0.00	48.10	1	2,715	0.04%
2021/05/05	1	48.80	0	0.00	48.80	1	2,706	0.04%
2021/05/04	1	50.50	43	49.00	49.30	-42	2,745	-1.53%
2021/05/03	6	53.02	6.3	53.75	51.70	-0.3	2,763	-0.01%
2021/04/28	2	52.95	0	0.00	53.00	2	2,750	0.07%
2021/04/27	2	52.40	0	0.00	52.70	2	2,769	0.07%
2021/04/26	3	52.13	0	0.00	52.20	3	2,777	0.11%
2021/04/21	0	0.00	0.1	53.70	53.50	-0.1	2,770	0.00%
2021/04/20	0	0.00	1	53.00	53.20	-1	2,771	-0.04%
2021/04/16	1	52.00	0	0.00	52.40	1	2,810	0.04%
2021/04/14	1	51.90	0	0.00	52.20	1	2,873	0.03%
2021/04/13	3	53.23	2	52.80	52.30	1	2,848	0.04%
2021/04/12	2	53.05	0	0.00	53.70	2	2,817	0.07%
2021/04/01	1	52.40	0	0.00	52.30	1	2,699	0.04%
2021/03/31	5	52.88	0	0.00	52.90	5	2,672	0.19%
2021/03/30	0	0.00	9	52.60	52.70	-9	2,650	-0.34%
2021/03/29	0	0.00	5	52.60	52.60	-5	2,669	-0.19%
2021/03/25	0	0.00	4	52.10	52.00	-4	2,683	-0.15%
2021/03/24	1	52.20	1	52.20	52.20	0	2,687	0.00%
2021/03/23	1	52.50	0	0.00	52.50	1	2,706	0.04%
2021/03/17	1	52.30	0	0.00	52.40	1	2,696	0.04%
2021/03/16	0.1	52.30	0	0.00	52.00	0.1	2,744	0.00%
2021/03/15	1	52.60	0	0.00	52.10	1	2,730	0.04%
2021/03/12	4	52.10	0	0.00	51.90	4	2,729	0.15%
2021/03/10	1	52.70	0	0.00	52.80	1	2,713	0.04%
2021/03/09	4	51.70	1	53.00	51.30	3	2,760	0.11%
2021/03/04	3	54.80	0	0.00	54.70	3	2,902	0.10%
2021/03/03	1	55.50	0	0.00	55.10	1	2,931	0.03%
2021/03/02	1	56.20	0	0.00	55.00	1	2,896	0.03%
2021/02/26	4	56.08	0	0.00	56.00	4	2,884	0.14%
2021/02/25	3	56.23	0	0.00	57.30	3	2,866	0.10%
2021/02/24	5	56.10	0	0.00	55.20	5	2,833	0.18%
2021/02/23	2	56.10	0	0.00	56.10	2	2,788	0.07%
2021/02/22	1	57.10	5	56.52	57.30	-4	2,772	-0.14%
2021/02/19	1	55.10	3	55.10	55.60	-2	2,704	-0.07%
2021/02/18	4	54.00	0	0.00	54.20	4	2,649	0.15%
2021/02/17	6	54.72	0	0.00	54.50	6	2,654	0.23%
2021/02/04	1	53.30	0	0.00	52.60	1	2,600	0.04%
2021/02/03	1	54.20	0	0.00	53.00	1	2,633	0.04%
2021/01/28	1	52.70	0	0.00	52.50	1	2,685	0.04%
2021/01/27	4	53.60	0	0.00	53.60	4	2,654	0.15%
2021/01/26	0	0.00	1	54.80	53.30	-1	2,652	-0.04%
2021/01/22	0	0.00	4	52.70	53.00	-4	2,547	-0.16%
2021/01/20	10	51.65	0	0.00	51.40	10	2,523	0.40%
2021/01/18	1	49.60	0	0.00	51.00	1	2,478	0.04%
2021/01/14	10	51.85	0	0.00	51.80	10	2,439	0.41%
2021/01/12	2	52.45	2	52.10	51.20	0	2,398	0.00%
2021/01/11	1	52.60	1	52.70	52.60	0	2,366	0.00%
2021/01/08	4	54.28	1	54.00	54.00	3	2,380	0.13%
2021/01/07	0	0.00	1	53.60	53.50	-1	2,364	-0.04%
2021/01/06	2	52.90	0	0.00	52.60	2	2,379	0.08%
2021/01/04	2	53.95	1	54.10	54.00	1	2,411	0.04%
2020/12/29	0	0.00	1	52.80	52.70	-1	2,438	-0.04%
2020/12/24	5	53.18	1	52.90	53.00	4	2,721	0.15%
2020/12/23	0	0.00	1	53.00	52.80	-1	2,826	-0.04%
2020/12/22	3	53.33	1	52.90	52.40	2	2,821	0.07%
2020/12/18	1	52.20	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0	0.00	1	52.70	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	1	52.60	52.60	-1	2,888	-0.03%
2020/12/15	1	51.30	10	51.52	50.90	-9	2,928	-0.31%
2020/12/11	1	51.80	0	0.00	51.60	1	3,064	0.03%
2020/12/10	1	51.80	5	53.30	52.00	-4	3,077	-0.13%
2020/12/04	1	53.30	0	0.00	53.20	1	3,079	0.03%
2020/12/03	3	54.03	0	0.00	53.80	3	3,101	0.10%
2020/12/02	3	54.87	2	54.80	54.80	1	3,198	0.03%
2020/12/01	2	55.50	0	0.00	55.40	2	3,251	0.06%
2020/11/30	9	55.67	1	56.00	56.30	8	3,454	0.23%
2020/11/27	0	0.00	1	55.50	54.60	-1	3,381	-0.03%
2020/11/24	1	54.20	0	0.00	53.90	1	3,491	0.03%
2020/11/20	1	53.80	1	53.60	53.80	0	3,561	0.00%
2020/11/19	1	54.40	0	0.00	53.50	1	3,719	0.03%
2020/11/18	1	53.30	0	0.00	53.60	1	3,768	0.03%
2020/11/16	1	53.70	0	0.00	53.70	1	4,020	0.02%
2020/11/11	1	54.20	6	53.73	54.00	-5	4,475	-0.11%
2020/11/09	2	55.45	0	0.00	55.40	2	4,603	0.04%
2020/11/02	1	56.80	0	0.00	56.80	1	5,129	0.02%
2020/10/29	1	58.50	0	0.00	60.10	1	5,480	0.02%
2020/10/27	2	60.60	0	0.00	60.70	2	5,965	0.03%
2020/10/14	0	0.00	1	64.80	63.80	-1	6,313	-0.02%
2020/10/13	1	63.70	0	0.00	64.30	1	6,292	0.02%
2020/10/08	1	62.50	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	5	63.56	63.50	-5	6,339	-0.08%
2020/10/06	3	63.80	15	63.75	63.30	-12	6,332	-0.19%
2020/10/05	2	62.20	0	0.00	63.20	2	6,334	0.03%
2020/09/30	2	61.15	3	62.07	62.10	-1	6,334	-0.02%
2020/09/29	11	61.80	8	61.59	61.00	3	6,342	0.05%
2020/09/28	2	62.95	2	63.40	63.70	0	6,247	0.00%
2020/09/25	2	59.60	0	0.00	59.70	2	6,317	0.03%
2020/09/24	0	0.00	1	61.60	60.70	-1	6,318	-0.02%
2020/09/23	7	63.96	0	0.00	62.50	7	6,307	0.11%
2020/09/22	1	62.50	3	62.93	62.50	-2	6,259	-0.03%
2020/09/21	1	63.30	0	0.00	62.30	1	6,258	0.02%
2020/09/18	5	63.58	3	64.60	63.20	2	6,255	0.03%
2020/09/17	2.3	63.87	6	63.42	63.10	-3.7	6,198	-0.06%
2020/09/09	7	60.94	2	60.35	61.10	5	6,120	0.08%
2020/09/08	1	61.00	0	0.00	60.10	1	6,064	0.02%
2020/09/07	4	60.50	0	0.00	59.40	4	6,045	0.07%
2020/09/04	3	63.83	0	0.00	64.00	3	5,928	0.05%
2020/09/03	6	66.47	11	66.26	65.80	-5	5,879	-0.09%
2020/09/02	1	62.90	0	0.00	63.00	1	5,700	0.02%
2020/08/31	0	0.00	2	63.60	62.80	-2	5,677	-0.04%
2020/08/28	4	62.35	1	61.40	63.20	3	5,652	0.05%
2020/08/26	14	62.82	1	62.70	62.50	13	5,637	0.23%
2020/08/25	2	62.10	2	63.80	64.00	0	5,611	0.00%
2020/08/24	0	0.00	2	60.80	60.70	-2	5,509	-0.04%
2020/08/21	5	60.52	3	60.37	60.60	2	5,541	0.04%
2020/08/20	5	63.06	10	61.15	59.00	-5	5,510	-0.09%
2020/08/19	15	66.23	20	65.11	65.50	-5	5,434	-0.09%
2020/08/18	2	65.40	5	63.08	63.10	-3	5,226	-0.06%
2020/08/17	0	0.00	5	62.00	62.20	-5	5,146	-0.10%
2020/08/14	0	0.00	5	63.10	63.50	-5	5,108	-0.10%
2020/08/13	1	63.20	0	0.00	61.60	1	5,105	0.02%
2020/08/12	30	61.97	30	61.55	62.00	0	5,154	0.00%
2020/08/11	20	61.70	20	60.10	60.30	0	5,213	0.00%
2020/08/07	30	61.27	30	62.05	62.90	0	5,354	0.00%
2020/08/06	15	62.39	17	63.51	62.80	-2	5,333	-0.04%
2020/08/05	50	60.10	80	60.53	60.10	-30	5,261	-0.57%
2020/08/04	38	58.68	105	59.29	58.90	-67	5,531	-1.21%	大賣/
2020/08/03	307	60.72	205	60.18	60.00	102	5,663	1.80%	大買/大賣/鉅額交易
2020/07/31	1	53.90	2	53.80	55.30	-1	5,404	-0.02%
2020/07/30	0	0.00	1	53.00	52.00	-1	5,289	-0.02%
2020/07/29	2	54.10	0	0.00	54.30	2	5,230	0.04%
2020/07/22	0	0.00	1	53.10	53.60	-1	5,164	-0.02%
2020/07/21	1	52.10	0	0.00	52.00	1	5,124	0.02%
2020/07/17	0	0.00	2	50.20	50.10	-2	5,108	-0.04%
2020/07/15	0	0.00	6	51.93	51.00	-6	5,084	-0.12%
2020/07/14	7	50.23	0	0.00	49.25	7	5,038	0.14%
2020/07/13	0	0.00	2	49.08	49.00	-2	5,031	-0.04%
2020/07/10	7	48.86	0	0.00	48.40	7	5,048	0.14%
2020/07/09	0	0.00	1	50.50	50.20	-1	5,033	-0.02%
2020/07/08	2	51.05	1	51.50	50.90	1	5,027	0.02%
2020/07/07	0	0.00	2	53.45	52.80	-2	5,017	-0.04%
2020/07/06	1	54.80	4	55.98	56.30	-3	5,016	-0.06%
2020/07/03	1	51.80	0	0.00	52.00	1	4,914	0.02%
2020/06/29	1	49.95	4	49.60	50.30	-3	4,940	-0.06%
2020/06/23	2	50.60	0	0.00	50.30	2	4,989	0.04%
2020/06/22	4	50.78	10	51.07	50.70	-6	4,998	-0.12%
2020/06/19	4	50.58	0	0.00	51.60	4	5,025	0.08%
2020/06/18	0	0.00	0.1	51.60	51.50	-0.1	5,024	0.00%
2020/06/17	2	49.90	0	0.00	50.20	2	5,028	0.04%
2020/06/16	1	50.00	1	50.00	50.80	0	5,064	0.00%
2020/06/15	2	49.25	0	0.00	49.15	2	5,076	0.04%
2020/06/12	2	48.75	0	0.00	48.80	2	5,072	0.04%
2020/06/11	0	0.00	1	50.30	49.90	-1	5,050	-0.02%
2020/06/09	2	50.45	0	0.00	50.30	2	5,048	0.04%
2020/06/08	8	51.15	2	50.30	50.20	6	4,972	0.12%
2020/06/03	0	0.00	1	52.30	52.40	-1	4,887	-0.02%
2020/06/02	0	0.00	1	53.70	53.10	-1	4,841	-0.02%
2020/06/01	6	52.80	1	52.80	52.50	5	4,793	0.10%
2020/05/29	3	52.80	2	53.45	53.60	1	4,727	0.02%
2020/05/28	3	55.77	4	55.50	53.90	-1	4,680	-0.02%
2020/05/27	3	54.07	0	0.00	53.60	3	4,567	0.07%
2020/05/26	5	53.28	5	54.90	54.50	0	4,522	0.00%
2020/05/25	1	53.00	2	53.20	53.50	-1	4,417	-0.02%
2020/05/22	4	52.60	3	51.87	51.40	1	4,350	0.02%
2020/05/20	2	51.75	1	52.40	52.40	1	4,264	0.02%
2020/05/19	4	52.00	2	52.00	53.00	2	4,157	0.05%
2020/05/18	2	51.50	0	0.00	51.10	2	4,019	0.05%
2020/05/15	1	50.50	3	49.20	49.50	-2	3,862	-0.05%
2020/05/14	3	50.70	1	51.40	49.20	2	3,760	0.05%
2020/05/13	0.1	49.40	0	0.00	49.55	0.1	3,537	0.00%
2020/05/12	4	48.19	1	49.50	49.50	3	3,465	0.09%
2020/05/11	1	47.00	0	0.00	48.00	1	3,351	0.03%
2020/05/08	1	44.85	23	44.74	45.80	-22	2,916	-0.75%
2020/03/09	2	38.65	2	39.20	38.80	0	3,908	0.00%
2020/03/05	7	40.80	0	0.00	40.70	7	3,994	0.18%
2020/02/27	0	0.00	1	40.65	39.50	-1	4,139	-0.02%
2020/02/26	1	41.25	3	41.05	40.90	-2	4,277	-0.05%
2020/02/21	0	0.00	3	40.30	40.20	-3	4,407	-0.07%
2020/02/18	13	40.81	0	0.00	40.90	13	4,619	0.28%
2020/02/05	15	43.43	0	0.00	43.05	15	6,803	0.22%
2020/02/04	0	0.00	5	43.50	43.35	-5	6,830	-0.07%
2020/02/03	15	41.45	10	43.05	42.90	5	6,848	0.07%
2020/01/31	5	43.40	5	44.30	44.25	0	6,815	0.00%
2020/01/30	0	0.00	4	43.05	43.10	-4	6,825	-0.06%
2020/01/15	0	0.00	2	45.30	45.00	-2	6,900	-0.03%
2020/01/13	0	0.00	2	45.13	45.25	-2	6,986	-0.03%
2020/01/10	0	0.00	10	44.49	44.70	-10	7,025	-0.14%
2020/01/09	0	0.00	1	43.70	44.00	-1	6,990	-0.01%
2020/01/07	2	42.55	0	0.00	42.60	2	6,929	0.03%
2020/01/06	10	43.96	5	44.05	42.90	5	6,900	0.07%
2020/01/03	2	45.50	1	46.20	45.65	1	6,836	0.01%
2020/01/02	0	0.00	4	46.98	46.75	-4	6,798	-0.06%
2019/12/31	4	47.80	20	47.00	47.35	-16	6,846	-0.23%
2019/12/30	5	47.69	3	46.67	48.20	2	6,774	0.03%
2019/12/27	1	45.05	1	45.20	45.25	0	6,496	0.00%
2019/12/25	2	43.98	4	44.20	43.70	-2	6,480	-0.03%
2019/12/20	6	45.26	3	45.27	44.45	3	6,597	0.05%
2019/12/19	0	0.00	7	45.03	45.10	-7	6,533	-0.11%
2019/12/17	4	45.49	3	44.75	44.70	1	6,609	0.02%
2019/12/16	22	44.30	21	44.43	44.45	1	6,544	0.02%
2019/12/13	3	43.95	0	0.00	43.65	3	6,497	0.05%
2019/12/12	5	44.45	6	44.79	45.00	-1	6,451	-0.02%
2019/12/11	4	43.95	1	43.90	43.95	3	6,394	0.05%
2019/12/10	1	44.30	3	44.33	44.20	-2	6,374	-0.03%
2019/12/09	10	44.55	14	44.52	45.55	-4	6,283	-0.06%
2019/12/06	34	43.94	34	43.26	43.20	0	6,124	0.00%
2019/12/04	15	42.61	15	42.89	42.80	0	5,925	0.00%
2019/12/03	0	0.00	15	42.80	43.50	-15	5,931	-0.25%
2019/12/02	7	41.34	0	0.00	41.70	7	5,887	0.12%
2019/11/29	1	43.55	1	43.75	42.65	0	5,860	0.00%
2019/11/28	5	43.25	0	0.00	43.25	5	5,811	0.09%
2019/11/27	44	43.55	51	43.56	43.35	-7	5,937	-0.12%
2019/11/26	27	43.76	30	43.53	43.95	-3	5,982	-0.05%
2019/11/25	19	44.59	0	0.00	43.80	19	6,024	0.32%
2019/11/22	4	43.59	2	43.05	43.05	2	5,904	0.03%
2019/11/21	0	0.00	11	41.98	42.75	-11	5,881	-0.19%
2019/11/20	5	41.45	0	0.00	41.60	5	5,935	0.08%
2019/11/19	17	42.15	16	41.71	41.85	1	6,173	0.02%
2019/11/18	3	42.65	15	42.42	42.45	-12	6,377	-0.19%
2019/11/15	9	42.87	1	42.95	42.50	8	6,449	0.12%
2019/11/14	1	42.60	0	0.00	42.65	1	6,527	0.02%
2019/11/13	10	41.80	10	41.90	41.60	0	6,578	0.00%
2019/11/11	12	41.35	2	41.20	40.80	10	6,863	0.15%
2019/11/08	3	43.18	2	43.85	44.10	1	6,978	0.01%
2019/11/06	3	44.77	9	44.36	43.30	-6	7,756	-0.08%
2019/11/05	41	43.52	73	42.21	44.05	-32	7,513	-0.43%
2019/11/04	66	40.92	21	40.95	41.05	45	6,716	0.67%
2019/10/30	5	37.87	0	0.00	37.85	5	6,523	0.08%
2019/10/25	2	39.45	2	39.40	39.20	0	6,523	0.00%
2019/10/24	2	38.95	4	39.03	39.35	-2	6,450	-0.03%
2019/10/22	0	0.00	2	39.20	38.95	-2	6,487	-0.03%
2019/10/21	2	39.00	0	0.00	38.80	2	6,538	0.03%
2019/10/08	2	38.33	2	39.00	37.60	0	6,393	0.00%
2019/09/26	0	0.00	1	40.05	39.15	-1	5,980	-0.02%
2019/09/25	0	0.00	20	40.39	39.75	-20	5,960	-0.34%
2019/09/24	2	40.15	3	39.72	39.65	-1	5,910	-0.02%
2019/09/23	2	40.00	0	0.00	39.70	2	5,875	0.03%
2019/09/20	9	39.99	13	40.05	40.20	-4	5,815	-0.07%
2019/09/19	5	39.66	3	39.17	39.70	2	5,713	0.04%
2019/09/17	1	39.40	0	0.00	38.75	1	5,646	0.02%
2019/09/16	0	0.00	1	39.35	39.05	-1	5,621	-0.02%
2019/09/09	0	0.00	1	39.15	38.75	-1	5,429	-0.02%
2019/09/06	0	0.00	1	38.75	38.65	-1	5,360	-0.02%
2019/09/03	0	0.00	1	38.35	38.05	-1	5,259	-0.02%
2019/08/30	4	38.51	1	38.65	38.00	3	5,193	0.06%
2019/08/29	2	38.23	0	0.00	38.45	2	5,041	0.04%
2019/08/28	0	0.00	9	37.80	38.50	-9	4,961	-0.18%
2019/08/27	0	0.00	34	37.92	37.65	-34	4,855	-0.70%
2019/08/26	3	37.95	31	38.05	37.65	-28	4,812	-0.58%
2019/08/22	38	40.77	0	0.00	40.35	38	4,597	0.83%
2019/08/21	0	0.00	7	40.11	41.50	-7	4,352	-0.16%
2019/08/20	8	39.31	0	0.00	38.70	8	4,111	0.19%
2019/08/19	0	0.00	3	39.80	39.30	-3	4,024	-0.07%
2019/08/15	5	39.40	1	40.60	39.30	4	3,673	0.11%
2019/08/14	5	40.55	0	0.00	41.10	5	3,505	0.14%
2019/08/13	41	41.90	3	41.45	41.75	38	3,241	1.17%
2019/08/12	2	42.85	27	40.35	42.70	-25	2,930	-0.85%
2019/08/08	30	39.23	9	38.59	39.30	21	2,351	0.89%
2019/08/07	6	34.74	8	35.36	35.75	-2	1,848	-0.11%
2019/08/06	1	32.20	0	0.00	32.50	1	1,686	0.06%
2019/08/02	1	34.00	0	0.00	33.80	1	1,692	0.06%
2019/08/01	0	0.00	3	35.60	34.90	-3	1,663	-0.18%
2019/07/31	0	0.00	4	35.20	35.25	-4	1,583	-0.25%
2019/07/30	0	0.00	4	34.30	33.70	-4	1,539	-0.26%
2019/07/29	1	34.20	0	0.00	33.70	1	1,525	0.07%
2019/07/26	2	35.05	2	35.00	34.95	0	1,500	0.00%
2019/07/25	1	34.80	2	35.00	35.30	-1	1,480	-0.07%
2019/07/23	1	34.00	0	0.00	34.25	1	1,394	0.07%
2019/07/18	2	33.00	0	0.00	32.60	2	1,302	0.15%
2019/06/24	1	32.70	1	33.20	33.10	0	1,909	0.00%
2019/06/20	0	0.00	1	32.65	32.70	-1	1,925	-0.05%
2019/06/19	1	32.20	0	0.00	32.15	1	1,931	0.05%
2019/05/27	1	29.60	0	0.00	29.60	1	2,277	0.04%
2019/05/15	3	32.23	0	0.00	32.15	3	2,286	0.13%
2019/05/13	0	0.00	3	32.15	32.00	-3	2,325	-0.13%
2019/05/10	0	0.00	14	33.66	33.40	-14	2,351	-0.60%
2019/05/09	2	35.00	0	0.00	34.80	2	2,330	0.09%
2019/05/08	3	35.90	0	0.00	35.80	3	2,314	0.13%
2019/04/25	5	37.65	0	0.00	37.40	5	2,281	0.22%
2019/04/24	2	38.00	0	0.00	37.85	2	2,285	0.09%
2019/04/19	6	38.07	17	38.73	38.20	-11	2,243	-0.49%
2019/04/15	13	39.26	27	37.87	39.15	-14	1,931	-0.72%
2019/04/10	15	35.93	5	36.52	36.05	10	1,730	0.58%
2019/04/03	2	35.55	0	0.00	35.60	2	1,703	0.12%
2019/03/29	2	35.05	0	0.00	35.30	2	1,754	0.11%
2019/03/28	0	0.00	1	35.75	35.70	-1	1,726	-0.06%
2019/03/27	5	36.45	0	0.00	36.40	5	1,726	0.29%
2019/03/19	0	0.00	1	37.60	37.40	-1	1,840	-0.05%
2019/03/18	2	37.05	0	0.00	37.20	2	1,857	0.11%
2019/03/15	3	37.40	0	0.00	37.15	3	1,884	0.16%
2019/03/14	1	37.95	0	0.00	37.80	1	1,898	0.05%
2019/03/11	2	38.45	0	0.00	38.70	2	2,083	0.10%
2019/03/06	1	40.90	0	0.00	40.75	1	2,195	0.05%
2019/03/04	0	0.00	2	38.85	39.75	-2	2,332	-0.09%
2019/02/27	2	38.00	0	0.00	38.30	2	2,312	0.09%
2019/02/26	4	39.16	0	0.00	38.85	4	2,293	0.17%
2019/02/21	5	40.30	0	0.00	40.35	5	2,306	0.22%
2019/02/20	1	40.10	0	0.00	39.70	1	2,283	0.04%
2019/02/19	0	0.00	1	39.90	39.85	-1	2,275	-0.04%
2019/02/14	0	0.00	1	39.00	39.15	-1	2,210	-0.05%
2019/02/13	1	39.90	0	0.00	39.50	1	2,184	0.05%
2019/02/12	0	0.00	3	40.00	40.05	-3	2,166	-0.14%
2019/02/11	1	38.05	0	0.00	39.25	1	2,133	0.05%
2019/01/17	0	0.00	1	37.95	38.15	-1	2,068	-0.05%
2019/01/11	1	37.70	0	0.00	37.40	1	2,037	0.05%
2018/12/25	5	39.30	0	0.00	38.15	5	2,068	0.24%
2018/12/24	2	38.45	0	0.00	38.35	2	2,046	0.10%
2018/12/21	0	0.00	1	36.35	37.05	-1	2,037	-0.05%
2018/12/20	3	37.08	2	36.90	36.15	1	2,040	0.05%
2018/12/19	0	0.00	1	38.20	37.60	-1	2,035	-0.05%
2018/12/17	1	41.00	1	40.85	40.50	0	1,999	0.00%
2018/12/14	0	0.00	1	39.20	40.80	-1	1,974	-0.05%
2018/12/10	1	40.40	2	39.15	39.15	-1	1,986	-0.05%
2018/12/07	2	40.30	3	40.27	41.00	-1	1,952	-0.05%
2018/12/06	2	41.30	1	41.55	39.20	1	1,912	0.05%
2018/12/05	6	41.45	0	0.00	41.40	6	1,870	0.32%
2018/12/04	6	40.89	6	41.14	41.40	0	1,835	0.00%
2018/12/03	0	0.00	1	40.35	40.95	-1	1,856	-0.05%
2018/11/29	0	0.00	12	39.03	39.20	-12	1,870	-0.64%
2018/11/28	0	0.00	10	37.85	38.00	-10	1,890	-0.53%
2018/11/27	2	37.33	27	37.35	37.80	-25	1,944	-1.29%
2018/11/26	0	0.00	2	36.10	35.80	-2	2,055	-0.10%
2018/11/23	2	35.00	0	0.00	35.00	2	2,208	0.09%
2018/11/22	1	36.40	3	36.15	34.60	-2	2,359	-0.08%
2018/11/13	3	33.82	3	33.17	34.00	0	2,558	0.00%
2018/11/09	1	34.50	6	34.10	34.10	-5	2,579	-0.19%
2018/11/08	2	36.00	0	0.00	36.05	2	2,572	0.08%
2018/11/05	11	35.32	0	0.00	35.20	11	2,599	0.42%
2018/11/02	30	36.08	0	0.00	36.60	30	2,597	1.15%
2018/10/18	10	36.70	0	0.00	36.55	10	2,756	0.36%
2018/10/09	2	39.88	0	0.00	39.00	2	3,019	0.07%
2018/10/05	0	0.00	2	41.20	40.55	-2	3,008	-0.07%
2018/10/04	0	0.00	1	42.50	42.85	-1	2,990	-0.03%
2018/09/25	0	0.00	5	43.30	43.30	-5	3,023	-0.17%
2018/09/21	3	42.25	2	43.10	43.85	1	3,078	0.03%
2018/09/20	0	0.00	3	41.90	41.90	-3	3,210	-0.09%
2018/09/19	0	0.00	1	44.80	44.10	-1	3,237	-0.03%
2018/09/18	1	43.95	0	0.00	44.00	1	3,234	0.03%
2018/09/07	0	0.00	5	46.51	45.25	-5	3,224	-0.16%
2018/09/05	4	48.01	0	0.00	48.20	4	3,136	0.13%
2018/09/04	4	49.45	5	49.46	49.00	-1	3,106	-0.03%
2018/09/03	4	48.39	0	0.00	48.80	4	3,051	0.13%
2018/08/31	1	49.00	1	50.30	50.30	0	2,962	0.00%
2018/08/30	9	47.13	0	0.00	47.60	9	2,741	0.33%
2018/08/29	4	46.10	0	0.00	47.20	4	2,671	0.15%
2018/08/23	2	45.05	2	44.30	44.80	0	2,673	0.00%
2018/08/22	2	45.15	2	44.50	44.50	0	2,667	0.00%
2018/08/03	0	0.00	1	42.35	42.45	-1	2,699	-0.04%
2018/08/01	2	44.50	2	43.70	44.40	0	2,676	0.00%
2018/07/30	0	0.00	1	42.70	42.70	-1	2,714	-0.04%
2018/07/20	4	44.83	2	43.85	43.70	2	2,688	0.07%
2018/07/19	2	46.15	2	44.75	44.80	0	2,662	0.00%
2018/06/29	1	44.05	1	44.45	43.20	0	2,553	0.00%
2018/06/13	0	0.00	1	45.05	44.85	-1	2,199	-0.05%
2018/06/07	0	0.00	1	47.10	46.15	-1	2,252	-0.04%
2018/06/06	0	0.00	1	48.20	46.90	-1	2,247	-0.04%
2018/06/05	5	46.54	3	47.45	47.35	2	2,178	0.09%
2018/06/04	1	43.75	1	41.10	43.75	0	2,015	0.00%
2018/05/21	0	0.00	1	39.35	40.50	-1	2,103	-0.05%
2018/05/15	1	40.50	0	0.00	40.00	1	2,209	0.05%
2018/05/14	1	41.15	0	0.00	40.75	1	2,261	0.04%
2018/04/23	1	38.05	0	0.00	38.05	1	2,763	0.04%
2018/04/19	1	39.25	0	0.00	39.25	1	2,672	0.04%
2018/03/30	1	44.90	0	0.00	44.90	1	2,668	0.04%
2018/03/14	0	0.00	1	47.80	47.80	-1	2,775	-0.04%
2018/03/08	1	50.40	0	0.00	50.40	1	2,776	0.04%
2018/03/05	1	52.70	0	0.00	52.80	1	2,915	0.03%
2018/02/08	2	52.75	2	53.35	53.50	0	2,918	0.00%
2018/01/30	0	0.00	1	58.50	57.50	-1	2,937	-0.03%
2018/01/29	1	58.30	0	0.00	58.50	1	2,999	0.03%
2018/01/26	0	0.00	10	60.30	57.00	-10	2,955	-0.34%
2018/01/25	10	59.00	2	57.40	58.90	8	2,847	0.28%
2018/01/24	0	0.00	1	55.70	55.90	-1	2,779	-0.04%
2018/01/23	0	0.00	1	53.60	53.10	-1	2,776	-0.04%
2018/01/22	1	54.30	0	0.00	54.00	1	2,811	0.04%
2018/01/17	1	51.40	0	0.00	51.90	1	2,844	0.04%
2018/01/16	0	0.00	1	50.60	50.60	-1	2,867	-0.03%
2018/01/11	1	50.50	0	0.00	50.50	1	3,278	0.03%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/04	0	0.00	5	52.10	54.00	-5	3,698	-0.14%
2018/01/03	3	51.50	3	51.80	51.50	0	3,789	0.00%
2018/01/02	3	51.60	0	0.00	50.30	3	3,843	0.08%