建準 (2421)-第一金-桃園券商分點個股進出

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
102.0
漲跌
▲2.1
漲幅
+2.10%
成交量
3,626張
產業
上市電子零組件類股
787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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/12/03	10	102.05	9.1	103.77	102.00	0.9	4,560	0.02%
2024/11/29	2	100.00	1	98.20	99.80	1	4,521	0.02%
2024/11/28	3.2	98.50	0.1	98.70	100.00	3.1	4,518	0.07%
2024/11/27	1	102.50	3	100.50	99.50	-2	4,488	-0.04%
2024/11/26	2	102.75	2	102.50	102.50	0	4,504	0.00%
2024/11/25	9	104.44	0	0.00	104.50	9	4,491	0.20%
2024/11/22	11	104.86	6.1	104.67	105.00	4.9	4,446	0.11%
2024/11/21	0.2	100.00	1	100.00	98.70	-0.8	4,308	-0.02%
2024/11/20	3	100.63	2	100.25	99.70	1	4,329	0.02%
2024/11/19	2	98.85	3	99.17	99.00	-1	4,352	-0.02%
2024/11/18	2.1	98.24	1	98.50	97.00	1.1	4,363	0.03%
2024/11/15	3	103.00	2.1	102.53	102.00	0.9	4,336	0.02%
2024/11/14	2	102.00	4	103.50	102.00	-2	4,265	-0.05%
2024/11/12	1.1	98.08	2	98.55	98.00	-0.9	4,133	-0.02%
2024/11/11	1	99.10	22	99.20	101.00	-21	4,107	-0.51%
2024/11/08	3.2	99.19	0	0.00	99.40	3.2	4,152	0.08%
2024/11/07	0	0.00	12	102.92	102.50	-12	4,196	-0.29%
2024/11/06	2	102.00	3.1	101.69	102.50	-1.1	4,199	-0.03%
2024/10/29	3.1	99.76	0	0.00	98.90	3.1	4,262	0.07%
2024/10/28	10	101.50	0	0.00	101.50	10	4,215	0.24%
2024/10/25	1	104.00	1	105.00	103.50	0	4,174	0.00%
2024/10/24	3.1	103.68	2	105.50	102.50	1.1	4,196	0.03%
2024/10/22	2	105.50	0	0.00	105.50	2	4,121	0.05%
2024/10/21	0.2	109.00	1	109.50	106.50	-0.8	4,102	-0.02%
2024/10/18	10	109.00	19.2	110.69	108.50	-9.2	3,948	-0.23%
2024/10/17	17	108.82	13	107.96	108.50	4	3,659	0.11%
2024/10/16	13.2	106.91	31.1	106.60	108.50	-17.9	3,333	-0.54%
2024/10/15	2	100.35	3	99.83	99.30	-1	2,902	-0.03%
2024/10/14	32.1	101.72	26	100.19	98.10	6.1	2,848	0.21%
2024/10/11	7	99.97	15	99.39	102.00	-8	2,627	-0.30%
2024/10/09	2	92.95	1	95.60	92.80	1	2,517	0.04%
2024/09/30	3	93.10	0	0.00	92.40	3	2,769	0.11%
2024/09/27	2	95.95	0	0.00	96.00	2	2,793	0.07%
2024/09/20	2	95.50	3	96.77	95.40	-1	2,917	-0.03%
2024/09/19	0	0.00	3	94.53	95.30	-3	2,920	-0.10%
2024/09/18	10	93.30	1	94.70	92.50	9	2,943	0.31%
2024/09/16	0	0.00	4	92.53	94.10	-4	2,959	-0.14%
2024/09/13	0	0.00	1	90.60	90.40	-1	2,974	-0.03%
2024/09/12	0	0.00	11	89.58	89.60	-11	3,015	-0.36%
2024/09/10	15	88.44	2	89.20	86.60	13	3,066	0.42%
2024/09/09	2	87.50	0	0.00	88.70	2	3,075	0.07%
2024/09/05	0	0.00	2	90.40	89.50	-2	3,132	-0.06%
2024/09/04	8	88.20	1	87.70	88.30	7	3,191	0.22%
2024/09/03	1	93.70	0	0.00	93.20	1	3,231	0.03%
2024/08/29	6	94.35	1	94.80	95.40	5	3,427	0.15%
2024/08/28	2	96.50	1	97.60	95.80	1	3,535	0.03%
2024/08/26	1	95.50	4	96.33	95.60	-3	3,606	-0.08%
2024/08/23	4	92.75	4	93.55	94.10	0	3,630	0.00%
2024/08/22	1	95.60	1	94.90	95.20	0	3,734	0.00%
2024/08/21	3	94.20	0	0.00	94.30	3	3,823	0.08%
2024/08/20	0	0.00	4	96.33	96.00	-4	3,818	-0.10%
2024/08/19	0	0.00	2	94.20	94.10	-2	3,837	-0.05%
2024/08/16	2	92.70	2	93.05	93.10	0	3,862	0.00%
2024/08/15	10	91.34	6	91.37	91.80	4	3,877	0.10%
2024/08/14	2	92.90	13	93.51	92.60	-11	3,855	-0.29%
2024/08/13	5	92.36	5	92.98	93.00	0	3,879	0.00%
2024/08/12	5	91.86	1	91.50	92.20	4	3,885	0.10%
2024/08/09	17.2	93.67	7	96.26	92.20	10.2	3,859	0.26%
2024/08/08	0	0.00	2	93.25	94.40	-2	3,780	-0.05%
2024/08/07	9	91.32	8	91.90	92.10	1	3,792	0.03%
2024/08/06	5	87.50	8	87.40	87.80	-3	3,862	-0.08%
2024/08/05	7	90.19	0	0.00	87.30	7	3,924	0.18%
2024/08/02	2	96.85	1	96.10	97.00	1	3,915	0.03%
2024/08/01	1	98.20	6	98.77	100.00	-5	3,917	-0.13%
2024/07/30	1	91.90	3	94.33	96.00	-2	3,916	-0.05%
2024/07/29	5	94.04	2.6	95.87	92.70	2.4	3,924	0.06%
2024/07/26	7	96.91	0	0.00	97.20	7	3,936	0.18%
2024/07/23	0	0.00	2	100.50	101.50	-2	3,936	-0.05%
2024/07/22	9.5	98.89	0	0.00	97.30	9.5	4,026	0.24%
2024/07/19	0	0.00	2	102.00	103.00	-2	4,034	-0.05%
2024/07/18	8	102.31	0	0.00	103.00	8	4,092	0.20%
2024/07/17	2	104.25	4	105.88	106.00	-2	4,093	-0.05%
2024/07/16	1.1	104.55	10	103.50	104.00	-8.9	4,119	-0.22%
2024/07/15	2	103.00	1	103.03	104.00	1	4,192	0.02%
2024/07/12	0	0.00	0	104.50	104.50	0	4,254	0.00%
2024/07/11	2	104.50	10.1	104.51	106.00	-8.1	4,271	-0.19%
2024/07/10	51	106.46	0	0.00	106.00	51	4,331	1.18%
2024/07/09	2	105.50	50	106.50	108.00	-48	4,367	-1.10%
2024/07/08	4	107.63	3.2	107.52	108.50	0.9	4,344	0.02%
2024/07/05	1	111.00	1	111.00	111.50	0	4,332	0.00%
2024/07/04	21	110.45	1	108.50	109.00	20	4,386	0.46%
2024/07/03	0	0.00	3	109.50	110.00	-3	4,431	-0.07%
2024/07/02	2	111.25	0	0.00	111.50	2	4,543	0.04%
2024/07/01	1	113.50	0	0.00	112.50	1	4,603	0.02%
2024/06/28	1	115.00	1	115.00	115.00	0	4,744	0.00%
2024/06/26	0	0.00	1	114.00	114.00	-1	5,771	-0.02%
2024/06/25	1	111.00	0	0.00	114.50	1	6,029	0.02%
2024/06/24	1	114.49	0	0.00	114.50	1	6,351	0.02%
2024/06/21	2	114.25	4	113.88	114.50	-2	6,800	-0.03%
2024/06/19	0	0.00	2	110.75	112.00	-2	6,973	-0.03%
2024/06/17	0	0.00	2	111.00	109.00	-2	7,065	-0.03%
2024/06/14	0	0.00	1	110.50	112.00	-1	7,189	-0.01%
2024/06/13	3	111.17	0	0.00	112.00	3	7,281	0.04%
2024/06/12	0	0.00	1.3	107.75	109.50	-1.3	7,327	-0.02%
2024/06/11	18	108.31	0	0.00	108.50	18	7,442	0.24%
2024/06/07	26	112.40	1	113.50	111.00	25	7,701	0.32%
2024/06/05	2.1	115.05	1	115.50	117.00	1.1	7,812	0.01%
2024/06/04	1	119.94	0	0.00	117.00	1	8,010	0.01%
2024/06/03	3	121.00	33	119.98	120.00	-30	8,330	-0.36%
2024/05/31	0	0.00	1	115.50	118.00	-1	8,603	-0.01%
2024/05/30	11	114.64	0	0.00	115.00	11	8,694	0.13%
2024/05/29	0.1	117.50	1	117.00	117.50	-0.9	8,895	-0.01%
2024/05/28	6.3	118.32	8	119.63	116.50	-1.7	9,087	-0.02%
2024/05/27	10	116.50	5	116.50	117.50	5	9,196	0.05%
2024/05/24	4	112.12	5	111.60	112.00	-1	9,253	-0.01%
2024/05/22	1	115.50	1	115.50	115.50	0	9,767	0.00%
2024/05/21	2	115.00	2	114.50	114.50	0	10,031	0.00%
2024/05/17	2	113.25	2	113.25	114.00	0	10,330	0.00%
2024/05/15	1	113.01	1	114.00	112.50	0	10,805	0.00%
2024/05/14	0	113.00	0	0.00	114.00	0	11,284	0.00%
2024/05/13	1	111.51	0	0.00	112.00	1	12,076	0.01%
2024/05/10	4	113.88	0	0.00	114.50	4	12,864	0.03%
2024/05/09	7	119.50	22	115.89	119.50	-15	13,255	-0.11%
2024/05/08	2	114.75	2	115.25	115.50	0	13,367	0.00%
2024/05/07	0	112.50	0	0.00	114.50	0	14,078	0.00%
2024/05/06	1	113.00	1	113.50	114.00	0	14,664	0.00%
2024/05/03	2	113.50	0	0.00	111.50	2	14,980	0.01%
2024/05/02	0	0.00	1	111.50	112.50	-1	15,317	-0.01%
2024/04/30	7	114.57	2	114.75	112.50	5	15,649	0.03%
2024/04/29	5	114.40	0	0.00	116.00	5	16,083	0.03%
2024/04/26	12	114.71	11	115.86	113.00	1	16,379	0.01%
2024/04/25	1	112.01	1	111.01	110.50	0	16,446	0.00%
2024/04/24	1	114.00	12	114.17	113.50	-11	16,450	-0.07%
2024/04/23	4	111.38	0	0.00	109.50	4	16,467	0.02%
2024/04/22	10	108.50	2	112.00	109.00	8	16,612	0.05%
2024/04/19	6	113.67	4	113.25	112.00	2	16,680	0.01%
2024/04/18	11	115.36	60	114.05	115.50	-49	16,710	-0.29%
2024/04/17	2	116.50	2	117.50	116.50	0	16,805	0.00%
2024/04/16	63.5	116.05	0	0.00	115.50	63.5	16,969	0.37%
2024/04/15	2	121.25	1	120.00	120.50	1	17,056	0.01%
2024/04/12	3	123.83	2	123.00	123.00	1	17,061	0.01%
2024/04/11	7	122.50	59	122.46	122.50	-52	17,176	-0.30%
2024/04/10	8.1	125.56	5	126.00	123.00	3.1	17,267	0.02%
2024/04/09	4	130.50	13	129.00	128.00	-9	17,307	-0.05%
2024/04/08	2	130.75	3	131.00	132.50	-1	17,458	-0.01%
2024/04/03	5	128.90	4	129.25	128.50	1	17,543	0.01%
2024/04/02	4	129.37	4	131.25	128.50	0	17,602	0.00%
2024/04/01	17	133.79	20	132.65	134.00	-3	17,668	-0.02%
2024/03/29	43	134.95	28.6	135.65	131.00	14.5	17,620	0.08%
2024/03/28	31	132.13	43.1	132.03	131.50	-12.1	17,305	-0.07%
2024/03/27	47.2	130.10	45	130.53	132.00	2.2	17,599	0.01%
2024/03/26	42.1	127.56	44.1	127.74	129.00	-2	17,322	-0.01%
2024/03/25	21	125.26	8.1	124.56	125.50	12.9	16,892	0.08%
2024/03/22	10.2	121.00	12	120.67	120.50	-1.8	16,746	-0.01%
2024/03/21	1	120.00	4	120.00	120.00	-3	16,697	-0.02%
2024/03/20	2	120.00	4	120.00	119.00	-2	16,679	-0.01%
2024/03/19	2	120.75	16	124.09	122.00	-14	16,634	-0.08%
2024/03/18	26	121.12	3	120.00	123.00	23	16,533	0.14%
2024/03/15	1.1	118.00	0.1	119.50	117.50	1	16,458	0.01%
2024/03/14	1	118.00	6	118.25	118.00	-5	16,399	-0.03%
2024/03/13	46.2	121.65	14.5	118.84	118.50	31.7	16,296	0.19%
2024/03/12	2	124.76	2	127.25	126.00	0	16,042	0.00%
2024/03/11	21.1	123.48	3	123.50	123.50	18.1	16,071	0.11%
2024/03/08	8.2	125.15	6	124.83	123.00	2.2	16,014	0.01%
2024/03/07	20.3	127.41	5	128.60	125.00	15.3	15,879	0.10%
2024/03/06	9.1	133.12	22.1	133.73	133.50	-13	15,534	-0.08%
2024/03/05	5	130.30	4.1	130.75	131.00	1	15,236	0.01%
2024/03/04	9.6	130.06	8	131.88	127.00	1.6	15,135	0.01%
2024/03/01	24.2	129.29	26	129.37	131.00	-1.8	14,965	-0.01%
2024/02/29	13.1	126.81	1	128.00	127.00	12.1	14,759	0.08%
2024/02/27	1	123.00	3	126.33	124.50	-2	14,539	-0.01%
2024/02/26	12.1	125.84	3	126.50	127.50	9.1	14,411	0.06%
2024/02/23	12.2	127.60	24	129.65	125.00	-11.9	14,288	-0.08%
2024/02/22	32	136.06	24	134.00	132.50	8	13,948	0.06%
2024/02/21	3	132.33	2	132.25	132.00	1	13,715	0.01%
2024/02/20	10.1	132.39	10.5	132.90	134.00	-0.4	13,634	0.00%
2024/02/19	4.2	135.41	1	136.00	134.50	3.2	13,535	0.02%
2024/02/16	32	136.22	33	136.21	136.00	-1	13,404	-0.01%
2024/02/15	12	138.79	4.1	138.49	138.00	7.9	13,144	0.06%
2024/02/05	47.6	137.42	77.1	136.71	132.50	-29.4	12,740	-0.23%
2024/02/02	38.5	131.08	114.5	131.57	134.50	-76	12,054	-0.63%	大賣/
2024/02/01	32.5	121.99	34	121.10	122.50	-1.5	11,430	-0.01%
2024/01/31	2	116.26	5	116.60	116.50	-3	11,199	-0.03%
2024/01/30	37	118.73	26	119.25	118.00	11	11,261	0.10%
2024/01/29	34	114.57	38	115.88	117.00	-4	10,883	-0.04%
2024/01/26	24	110.75	15.2	111.45	109.00	8.8	10,329	0.09%
2024/01/25	10	109.65	5	109.10	109.00	5	10,066	0.05%
2024/01/24	9	112.11	1	112.50	111.50	8	9,756	0.08%
2024/01/23	10	108.25	25.1	110.37	111.50	-15.1	9,444	-0.16%
2024/01/22	8	104.81	9	104.89	107.50	-1	8,967	-0.01%
2024/01/19	1	100.50	10	99.56	100.50	-9	8,676	-0.10%
2024/01/18	3	97.27	7	97.33	95.60	-4	8,518	-0.05%
2024/01/17	9.2	98.25	3	98.60	97.70	6.2	8,490	0.07%
2024/01/16	10	100.27	15	102.10	99.40	-5	8,459	-0.06%
2024/01/15	18	101.50	2	101.50	101.50	16	8,322	0.19%
2024/01/12	15	103.07	8	102.56	102.50	7	8,275	0.08%
2024/01/11	4.1	102.00	4	101.75	101.50	0.1	8,245	0.00%
2024/01/10	11	99.39	5	100.46	102.00	6	8,263	0.07%
2024/01/09	1	99.00	2	98.90	97.50	-1	8,176	-0.01%
2024/01/08	11	98.42	4	98.13	98.10	7	8,102	0.09%
2024/01/05	10	99.80	7	99.27	98.70	3	8,110	0.04%
2024/01/04	3	103.33	18	101.11	101.00	-15	8,137	-0.18%
2024/01/03	21	106.19	9	105.28	104.50	12	8,332	0.14%
2024/01/02	5	109.00	4	110.00	109.00	1	8,274	0.01%
2023/12/29	8	108.31	28	108.43	107.50	-20	8,143	-0.25%
2023/12/28	7	107.00	10	107.35	105.50	-3	8,057	-0.04%
2023/12/27	3	105.50	4	106.88	108.00	-1	8,127	-0.01%
2023/12/26	12	104.38	1	104.50	106.00	11	8,206	0.13%
2023/12/25	11	107.59	10	108.00	105.00	1	8,301	0.01%
2023/12/22	18	104.36	19.1	105.45	106.00	-1.1	7,963	-0.01%
2023/12/21	0	0.00	2	95.70	96.50	-2	7,744	-0.03%
2023/12/20	1	95.10	1	94.60	94.70	0	7,812	0.00%
2023/12/19	12	92.48	0	0.00	93.60	12	7,904	0.15%
2023/12/18	5	94.32	1	93.60	93.60	4	7,947	0.05%
2023/12/15	11	94.53	2	96.00	93.80	9	8,032	0.11%
2023/12/13	2	95.30	4	94.85	94.10	-2	8,232	-0.02%
2023/12/12	4	94.05	0	0.00	93.50	4	8,288	0.05%
2023/12/11	4	94.28	2	94.45	94.20	2	8,382	0.02%
2023/12/08	4	95.48	7	96.14	95.30	-3	8,450	-0.04%
2023/12/07	7	94.71	4	95.85	94.70	3	8,538	0.04%
2023/12/06	4.1	97.18	3	99.20	95.40	1.1	8,671	0.01%
2023/12/05	1	93.60	9	96.22	96.20	-8	8,706	-0.09%
2023/12/04	14	95.46	0	0.00	94.00	14	8,737	0.16%
2023/12/01	2	97.85	2	98.90	99.00	0	8,752	0.00%
2023/11/30	3	98.67	4	98.50	98.40	-1	8,901	-0.01%
2023/11/29	6	99.47	10	99.67	99.60	-4	8,945	-0.04%
2023/11/28	2	94.35	7	97.74	98.50	-5	9,067	-0.06%
2023/11/27	6	94.72	7	93.96	93.60	-1	9,242	-0.01%
2023/11/24	1	97.10	3	97.77	97.10	-2	9,469	-0.02%
2023/11/22	6	99.38	13	99.31	99.10	-7	10,020	-0.07%
2023/11/21	7	101.71	10.3	101.51	101.50	-3.3	10,285	-0.03%
2023/11/20	7	102.00	0	0.00	102.00	7	10,949	0.06%
2023/11/17	2	101.00	18	99.95	100.00	-16	11,177	-0.14%
2023/11/16	7	99.64	10	100.10	101.00	-3	11,857	-0.03%
2023/11/15	7	98.67	11.1	99.30	98.80	-4.1	12,273	-0.03%
2023/11/14	13	97.52	2	97.00	97.10	11	12,830	0.09%
2023/11/13	3	97.47	4	98.65	97.90	-1	13,796	-0.01%
2023/11/10	8	96.84	6	95.85	95.20	2	14,333	0.01%
2023/11/09	18.3	99.49	11	99.29	99.60	7.3	14,575	0.05%
2023/11/08	16	98.96	11	98.89	98.90	5	14,633	0.03%
2023/11/07	20	97.09	10	97.09	97.50	10	14,402	0.07%
2023/11/06	21	96.45	28	97.32	99.70	-7	14,182	-0.05%
2023/11/03	8	91.64	4	90.73	90.80	4	13,849	0.03%
2023/11/02	11	93.15	8	93.00	93.00	3	13,830	0.02%
2023/11/01	2	87.55	3	89.37	89.50	-1	13,856	-0.01%
2023/10/31	8	89.30	7	87.34	87.00	1	13,888	0.01%
2023/10/30	1	91.40	1	90.40	90.40	0	13,898	0.00%
2023/10/27	6	90.80	2	90.15	90.10	4	13,997	0.03%
2023/10/26	3	90.37	2	89.90	89.40	1	14,060	0.01%
2023/10/25	3	93.87	2	93.00	93.10	1	14,076	0.01%
2023/10/24	26	92.78	26	93.31	94.50	0	14,810	0.00%
2023/10/23	4	93.08	2	94.40	92.20	2	15,327	0.01%
2023/10/20	3	91.90	3	92.97	92.50	0	15,897	0.00%
2023/10/19	4	94.38	5	93.54	93.80	-1	16,900	-0.01%
2023/10/18	5	96.14	11.7	95.66	95.00	-6.7	17,819	-0.04%
2023/10/17	4	102.00	4	101.00	99.90	0	17,877	0.00%
2023/10/16	5	104.70	1	102.50	103.00	4	18,907	0.02%
2023/10/13	1.1	107.36	0	0.00	106.00	1.1	19,585	0.01%
2023/10/12	6.2	107.00	8	107.88	108.50	-1.9	20,038	-0.01%
2023/10/11	16.4	108.32	3	109.50	105.00	13.4	20,439	0.07%
2023/10/06	1	117.50	7	118.36	116.50	-6	20,700	-0.03%
2023/10/05	8	117.56	6	117.67	118.50	2	20,878	0.01%
2023/10/04	3	116.00	2	115.75	117.00	1	20,883	0.00%
2023/10/03	14.1	122.12	13	121.04	119.50	1.1	20,916	0.01%
2023/10/02	21.4	121.15	20	122.03	122.00	1.4	20,971	0.01%
2023/09/28	17	116.12	19	115.97	116.50	-2	20,867	-0.01%
2023/09/27	5	112.90	13	113.58	115.00	-8	20,852	-0.04%
2023/09/26	6	112.92	6	112.75	111.00	0	21,236	0.00%
2023/09/25	5	109.90	6	109.33	109.50	-1	21,345	0.00%
2023/09/22	13	109.46	9	106.94	109.50	4	21,354	0.02%
2023/09/21	2	106.50	5	106.30	106.50	-3	21,289	-0.01%
2023/09/20	45	107.87	38	107.51	107.50	7	21,308	0.03%
2023/09/19	2	109.50	6.1	105.88	107.00	-4.1	21,372	-0.02%
2023/09/18	3	112.17	5	110.40	110.50	-2	21,265	-0.01%
2023/09/15	7	114.29	5	114.60	115.50	2	21,287	0.01%
2023/09/14	7	115.21	7	116.00	115.50	0	21,379	0.00%
2023/09/13	5	111.90	6	111.42	112.50	-1	21,744	0.00%
2023/09/12	6	115.17	5	113.90	113.50	1	21,932	0.00%
2023/09/11	4	116.37	7	116.64	115.50	-3	22,143	-0.01%
2023/09/08	21	121.98	4	120.63	120.50	17	22,151	0.08%
2023/09/07	7	124.86	4.1	124.52	124.50	2.9	22,155	0.01%
2023/09/06	16	127.94	7	127.43	127.00	9	22,432	0.04%
2023/09/05	40	125.05	5.1	125.69	126.50	34.9	22,712	0.15%
2023/09/04	5	126.40	3	127.83	128.00	2	22,644	0.01%
2023/09/01	10	130.25	2	129.00	128.50	8	22,782	0.04%
2023/08/31	7.1	135.32	11	133.59	136.00	-3.9	22,757	-0.02%
2023/08/30	17	133.35	11	134.77	132.00	6	22,673	0.03%
2023/08/29	14	132.86	9.3	134.81	132.00	4.7	22,883	0.02%
2023/08/28	18.1	133.42	13	137.08	132.50	5.1	22,896	0.02%
2023/08/25	18	142.09	12	144.08	141.00	6	22,831	0.03%
2023/08/24	38	147.86	31	149.40	144.50	7	22,784	0.03%
2023/08/23	17.1	146.88	6.2	147.05	145.00	11	22,838	0.05%
2023/08/22	22.2	149.15	18	149.06	145.50	4.2	23,738	0.02%
2023/08/21	9	144.00	25	145.82	151.00	-16	23,305	-0.07%
2023/08/18	54	143.51	47	142.59	137.50	7	22,972	0.03%
2023/08/17	53.1	146.92	40.1	146.84	147.50	13	22,528	0.06%
2023/08/16	15	135.27	18.2	138.00	143.50	-3.2	21,786	-0.01%
2023/08/15	4	130.75	5	131.20	130.50	-1	21,880	0.00%
2023/08/14	4	128.50	9	123.94	124.00	-5	21,769	-0.02%
2023/08/11	6	127.75	2	130.50	130.00	4	21,742	0.02%
2023/08/10	4	123.75	0	0.00	123.50	4	21,931	0.02%
2023/08/09	0.1	139.00	0	0.00	137.00	0.1	21,988	0.00%
2023/08/08	1	134.02	5	135.70	136.00	-4	22,187	-0.02%
2023/08/07	2.3	135.72	1.1	140.66	139.00	1.2	22,401	0.01%
2023/08/04	3.1	120.52	1	122.00	128.50	2.1	22,641	0.01%
2023/08/02	0	0.00	4	120.75	117.00	-4	23,300	-0.02%
2023/08/01	1	130.50	3	125.33	130.00	-2	24,394	-0.01%
2023/07/31	5.1	136.99	3.2	141.78	132.00	1.9	24,482	0.01%
2023/07/28	2	142.01	6	142.33	144.50	-4	24,568	-0.02%
2023/07/27	40.1	149.02	34	148.84	145.00	6.1	24,523	0.02%
2023/07/26	55	142.25	45.3	143.60	141.00	9.7	23,764	0.04%
2023/07/25	28.1	144.51	25.2	145.37	139.00	2.9	23,183	0.01%
2023/07/24	73.3	147.22	62	146.80	143.50	11.3	22,575	0.05%
2023/07/21	39.2	130.61	44	131.42	137.50	-4.8	21,528	-0.02%
2023/07/20	1	121.00	23	120.74	125.00	-22	20,557	-0.11%
2023/07/19	87.5	113.08	76	112.93	114.00	11.5	20,318	0.06%
2023/07/18	25	105.36	68	107.18	112.50	-43	19,201	-0.22%
2023/07/17	42	100.92	50	100.00	102.50	-8	18,442	-0.04%
2023/07/14	33	99.48	43	99.69	101.00	-10	17,939	-0.06%
2023/07/13	46	99.01	48	99.67	96.30	-2	17,454	-0.01%
2023/07/12	16	94.26	9	94.98	93.80	7	17,025	0.04%
2023/07/11	3	92.50	1	93.00	90.70	2	16,783	0.01%
2023/07/10	2	92.60	4.1	91.49	90.10	-2.1	16,667	-0.01%
2023/07/07	36	95.60	26	93.88	92.80	10	16,520	0.06%
2023/07/06	7	97.24	0.3	99.58	96.70	6.7	16,301	0.04%
2023/07/05	38.1	101.84	20.1	102.11	102.00	18	16,095	0.11%
2023/07/04	34.6	106.24	21	103.66	108.00	13.6	15,884	0.09%
2023/07/03	11.3	98.10	31	98.45	102.00	-19.8	15,347	-0.13%
2023/06/30	10	92.99	14.1	92.20	93.00	-4.1	14,909	-0.03%
2023/06/29	10	91.36	11	90.67	91.40	-1	14,811	-0.01%
2023/06/28	7	89.40	12	89.42	89.30	-5	14,780	-0.03%
2023/06/27	13	87.12	3	87.63	87.00	10	14,780	0.07%
2023/06/26	4	89.00	8	89.28	89.80	-4	14,745	-0.03%
2023/06/21	11	92.09	14	91.19	92.10	-3	14,717	-0.02%
2023/06/20	24.1	90.99	15	91.29	90.40	9.1	14,682	0.06%
2023/06/19	27	92.55	13	94.57	90.20	14	14,599	0.10%
2023/06/16	2	91.90	22	92.36	92.00	-20	14,162	-0.14%
2023/06/15	21	90.90	19	92.53	90.10	2	13,900	0.01%
2023/06/14	25	91.26	22	90.76	92.70	3	13,578	0.02%
2023/06/13	4	88.00	18.3	88.06	88.30	-14.3	13,405	-0.11%
2023/06/12	17.2	85.68	10.2	86.19	85.10	7	13,270	0.05%
2023/06/09	28.1	91.49	30.2	91.27	91.20	-2.2	12,936	-0.02%
2023/06/08	1.1	88.78	18	88.43	88.40	-16.9	12,556	-0.13%
2023/06/07	63	89.73	42.1	89.54	89.80	20.9	12,450	0.17%
2023/06/06	4	88.08	2	87.25	87.60	2	12,210	0.02%
2023/06/05	33.1	88.33	50.1	88.06	87.90	-17.1	12,078	-0.14%
2023/06/02	43	88.48	38	89.52	87.90	5	11,920	0.04%
2023/06/01	27.1	88.13	27	87.54	88.20	0.1	11,438	0.00%
2023/05/31	30.1	86.71	38	87.69	86.80	-7.9	11,172	-0.07%
2023/05/30	49.3	88.08	77	88.70	87.90	-27.7	10,847	-0.26%
2023/05/29	80	88.03	53.1	87.95	89.00	26.9	10,580	0.25%
2023/05/26	125.3	85.51	102.3	85.63	84.50	23	9,771	0.24%	大買/大賣/
2023/05/25	5	79.32	21.1	79.79	81.50	-16.1	8,547	-0.19%
2023/05/24	44.1	73.27	23	72.39	74.10	21.1	8,237	0.26%
2023/05/23	30.1	72.08	25.1	73.15	72.00	5	8,023	0.06%
2023/05/22	26.1	72.09	24.1	72.35	72.30	2.1	7,791	0.03%
2023/05/19	31.3	71.49	29.1	70.98	71.70	2.2	7,502	0.03%
2023/05/18	19	68.02	28.1	67.24	68.20	-9.1	6,752	-0.13%
2023/05/17	37.1	66.23	71.1	66.70	66.30	-34.1	6,480	-0.53%
2023/05/16	23.1	65.42	14.1	64.88	64.80	9	6,224	0.14%
2023/05/15	0.1	64.40	0	0.00	65.50	0.1	5,967	0.00%
2023/05/12	0.1	62.90	5.2	64.62	65.00	-5.1	5,841	-0.09%
2023/05/11	9.2	65.90	1.2	66.20	65.00	8	5,603	0.14%
2023/05/10	33.1	68.01	59.1	67.84	68.20	-26	5,334	-0.49%
2023/05/09	96.3	66.70	61	66.93	67.60	35.3	4,964	0.71%
2023/05/08	111	64.32	80	64.68	66.00	31	4,214	0.74%	大買/
2023/05/05	0	0.00	50	59.68	61.60	-50	3,060	-1.63%
2023/05/04	46	55.85	33	55.12	56.00	13	2,856	0.46%
2023/04/25	0.2	51.60	0	0.00	50.90	0.2	2,543	0.01%
2023/04/21	2	51.70	0	0.00	51.30	2	2,474	0.08%
2023/04/19	2	53.80	8	54.30	53.70	-6	2,460	-0.24%
2023/04/18	25	55.01	54	55.36	55.00	-29	2,436	-1.19%
2023/04/17	61	55.89	4.2	55.50	56.00	56.8	2,334	2.43%
2023/04/13	0	0.00	36	52.49	52.50	-36	2,130	-1.69%
2023/04/11	35	52.74	0	0.00	53.00	35	2,068	1.69%
2023/04/06	0	0.00	10	53.00	53.50	-10	1,946	-0.51%
2023/03/31	11	52.36	10	53.10	52.40	1	1,896	0.05%
2023/03/30	10	52.50	40	53.06	52.50	-30	1,873	-1.60%
2023/03/29	10	52.00	10	52.30	52.00	0	1,822	0.00%
2023/03/28	11	51.80	11	53.19	51.80	0	1,782	0.00%
2023/03/27	41	52.82	1.1	53.41	52.90	39.9	1,692	2.36%
2023/03/24	1	51.40	28	50.99	51.40	-27	1,583	-1.70%
2023/03/23	9	51.31	0	0.00	51.30	9	1,535	0.59%
2023/03/22	2.1	49.42	15	50.62	50.50	-12.9	1,470	-0.88%
2023/03/21	27	49.08	20	49.35	49.10	7	1,364	0.51%
2023/03/20	10	48.74	1	48.15	47.60	9	1,311	0.69%
2023/03/16	0	47.30	10	47.50	47.55	-10	1,401	-0.71%
2023/03/15	30	47.96	22	48.43	47.85	8	1,490	0.54%
2023/03/14	1	46.90	0	0.00	46.95	1	1,519	0.07%
2023/03/13	0	0.00	70	45.94	46.10	-70	1,515	-4.62%
2023/03/10	20	45.97	1	44.85	45.20	19	1,529	1.24%
2023/03/09	1	46.25	0	0.00	45.05	1	1,548	0.06%
2023/03/08	50	45.15	3	44.62	45.30	47	1,570	2.99%
2023/03/06	1	44.25	2	44.30	44.20	-1	1,556	-0.06%
2023/03/01	3	43.95	3	44.03	43.80	0	1,594	0.00%
2023/02/10	3	42.40	0	0.00	42.10	3	1,911	0.16%
2023/02/01	1	43.35	1	42.60	42.60	0	2,171	0.00%
2023/01/16	2	41.30	0	0.00	41.40	2	2,246	0.09%
2023/01/13	0	0.00	1	41.05	41.05	-1	2,258	-0.04%
2023/01/12	1	42.35	0	0.00	41.35	1	2,292	0.04%
2023/01/10	1	42.30	1	42.10	42.10	0	2,314	0.00%
2023/01/09	3	43.20	0	0.00	43.85	3	2,288	0.13%
2023/01/05	1	43.05	1	42.80	42.80	0	2,346	0.00%
2023/01/03	3	42.55	0	0.00	42.95	3	2,417	0.12%
2022/12/26	2	44.83	1	44.55	44.55	1	2,422	0.04%
2022/12/16	0	0.00	1	46.70	46.70	-1	2,366	-0.04%
2022/12/14	0	0.00	3	45.90	46.00	-3	2,312	-0.13%
2022/12/09	4	46.90	4	45.65	45.20	0	2,253	0.00%
2022/12/08	2	45.20	6	45.41	45.80	-4	2,185	-0.18%
2022/12/07	5	44.39	0	0.00	43.85	5	2,109	0.24%
2022/12/05	0	0.00	5	47.75	48.10	-5	1,859	-0.27%
2022/12/02	0	0.00	5	48.25	47.95	-5	1,809	-0.28%
2022/12/01	0	0.00	6	46.87	47.20	-6	1,744	-0.34%
2022/11/23	0	0.00	21	45.95	46.05	-21	1,564	-1.34%
2022/11/22	0	0.00	1	45.50	45.20	-1	1,545	-0.06%
2022/11/21	1	45.30	0	0.00	44.65	1	1,543	0.06%
2022/11/18	1	45.30	0	0.00	45.40	1	1,535	0.07%
2022/11/17	3	45.77	0	0.00	45.75	3	1,515	0.20%
2022/11/16	0	0.00	10	44.90	45.55	-10	1,485	-0.67%
2022/11/10	10	45.65	0	0.00	45.65	10	1,376	0.73%
2022/11/09	0	0.00	11	45.12	45.05	-11	1,349	-0.81%
2022/11/08	1	45.00	0	0.00	45.00	1	1,335	0.07%
2022/11/07	5	45.81	5	45.70	46.10	0	1,279	0.00%
2022/11/02	18	40.35	0	0.00	41.40	18	1,121	1.61%
2022/11/01	2	40.40	4	39.95	40.75	-2	1,176	-0.17%
2022/10/31	4	40.45	0	0.00	40.20	4	1,199	0.33%
2022/10/19	0	0.00	2	41.88	40.50	-2	1,351	-0.15%
2022/10/18	2	40.45	1	40.40	40.40	1	1,349	0.07%
2022/10/12	1	40.10	0	0.00	40.90	1	1,376	0.07%
2022/10/07	0	0.00	3	38.40	38.90	-3	1,309	-0.23%
2022/10/05	3	37.80	0	0.00	37.05	3	1,298	0.23%
2022/10/04	0	0.00	6	36.75	36.60	-6	1,324	-0.45%
2022/10/03	0	0.00	4	36.30	36.30	-4	1,340	-0.30%
2022/08/10	1	43.85	1	43.40	43.55	0	1,356	0.00%
2022/08/08	0	0.00	11	41.45	42.40	-11	1,285	-0.86%
2022/08/05	11	41.27	16	42.00	41.25	-5	1,223	-0.41%
2022/08/04	0	0.00	1	41.25	41.70	-1	1,199	-0.08%
2022/08/03	11	41.76	12	42.18	41.75	-1	1,176	-0.09%
2022/08/02	12	41.71	7	41.59	41.85	5	1,120	0.45%
2022/08/01	0	0.00	8	40.20	40.75	-8	1,048	-0.76%
2022/07/29	0	0.00	8.3	39.88	38.75	-8.3	972	-0.85%
2022/07/26	13	38.17	0	0.00	38.10	13	902	1.44%
2022/07/25	8	38.45	0	0.00	38.45	8	893	0.90%
2022/07/22	0	0.00	1	38.50	38.65	-1	871	-0.11%
2022/07/21	0	0.00	4	37.55	37.70	-4	839	-0.48%
2022/07/20	5	37.55	1	37.95	37.40	4	816	0.49%
2022/07/19	2	36.05	2	35.90	35.75	0	758	0.00%
2022/07/05	1	32.55	1	32.75	32.85	0	626	0.00%
2022/07/01	0	0.00	8	32.84	31.95	-8	611	-1.31%
2022/06/21	8	36.40	0	0.00	36.75	8	574	1.39%
2022/06/20	0.1	35.30	0	0.00	35.30	0.1	573	0.02%
2022/06/06	6	37.90	0	0.00	38.35	6	687	0.87%
2022/06/01	0	0.00	1	38.60	38.25	-1	743	-0.13%
2022/05/26	0.1	37.45	0	0.00	37.45	0.1	820	0.01%
2022/05/23	0	0.00	10	37.25	38.25	-10	923	-1.08%
2022/04/21	0.1	39.55	0	0.00	39.55	0.1	3,128	0.00%
2022/04/20	0	39.55	0	0.00	39.55	0	3,141	0.00%
2022/04/15	0	0.00	2	38.60	38.60	-2	3,158	-0.06%
2022/03/17	0	0.00	1	42.30	42.75	-1	3,691	-0.03%
2022/03/09	0	0.00	4	42.75	42.65	-4	3,717	-0.11%
2022/03/07	5	42.24	0	42.50	43.05	5	3,754	0.13%
2022/03/03	0	0.00	2	44.75	44.95	-2	3,828	-0.05%
2022/03/02	0.3	45.00	0	0.00	45.05	0.3	3,900	0.01%
2022/02/25	2	45.65	0	0.00	45.15	2	4,259	0.05%
2022/02/24	2	45.50	0	0.00	45.35	2	4,296	0.05%
2022/02/23	0	0.00	4	46.45	46.75	-4	4,430	-0.09%
2022/02/22	4	45.05	4	45.21	45.20	0	4,542	0.00%
2022/02/21	6.1	46.48	0	0.00	45.80	6.1	4,501	0.14%
2022/02/18	0	0.00	3.2	47.92	48.45	-3.2	4,363	-0.07%
2022/02/17	3	46.33	2	48.00	45.70	1	4,183	0.02%
2022/02/16	0	0.00	1	46.80	46.85	-1	4,080	-0.02%
2022/02/15	2	46.50	0	0.00	45.75	2	4,056	0.05%
2022/02/14	2	46.85	2	46.55	46.55	0	4,027	0.00%
2022/02/11	0	0.00	16.2	46.35	46.20	-16.2	3,992	-0.41%
2022/02/10	11.3	46.33	0	0.00	47.10	11.3	3,964	0.29%
2022/02/09	1	47.45	8	47.48	47.60	-7	3,925	-0.18%
2022/02/08	18	45.93	3	46.92	47.05	15	3,864	0.39%
2022/02/07	0	0.00	4	44.04	45.25	-4	3,761	-0.11%
2022/01/26	1	42.25	1	42.12	42.30	0	3,695	0.00%
2022/01/25	12.4	42.66	5	42.48	41.80	7.4	3,663	0.20%
2022/01/24	2	44.23	2	44.70	44.45	0	3,558	0.00%
2022/01/21	6	45.86	2	47.58	44.65	4	3,453	0.12%
2022/01/20	8.3	46.98	7	47.57	48.10	1.3	3,180	0.04%
2022/01/19	4	47.09	5	46.65	47.20	-1	2,850	-0.04%
2022/01/18	3	45.75	2	45.23	45.75	1	2,558	0.04%
2022/01/17	2	44.45	4	44.50	44.35	-2	2,454	-0.08%
2022/01/14	1	42.05	0	0.00	42.90	1	2,341	0.04%
2022/01/13	0	0.00	0.4	42.99	42.85	-0.4	2,343	-0.02%
2022/01/12	0	0.00	0.1	42.55	42.55	-0.1	2,328	0.00%
2022/01/11	0	0.00	0.5	42.50	42.40	-0.5	2,312	-0.02%
2022/01/10	0	0.00	1	42.50	43.50	-1	2,297	-0.04%
2022/01/07	2	42.55	35	42.11	42.65	-33	2,294	-1.44%
2022/01/06	1	43.05	0	0.00	43.10	1	2,279	0.04%
2022/01/05	3	42.85	0	0.00	42.90	3	2,267	0.13%
2022/01/04	0	0.00	2	43.30	43.45	-2	2,256	-0.09%
2022/01/03	5	43.50	0	0.00	43.15	5	2,240	0.22%
2021/12/29	36	45.44	0	0.00	45.05	36	2,186	1.65%
2021/12/28	0	0.00	6	43.58	46.15	-6	2,072	-0.29%
2021/12/24	0	0.00	3	42.30	42.00	-3	1,948	-0.15%
2021/12/23	0	0.00	2	42.80	42.50	-2	1,931	-0.10%
2021/12/20	0	0.00	1	39.70	40.05	-1	1,719	-0.06%
2021/12/17	1	39.90	0	0.00	39.70	1	1,708	0.06%
2021/12/16	1	40.70	0	0.00	40.65	1	1,689	0.06%
2021/12/14	0	0.00	1	40.00	39.95	-1	1,683	-0.06%
2021/12/13	0.2	40.60	0	0.00	40.45	0.2	1,671	0.01%
2021/12/09	0	0.00	1	41.20	41.75	-1	1,645	-0.06%
2021/12/08	3	41.20	0	0.00	41.05	3	1,622	0.18%
2021/12/07	2.3	40.80	0	0.00	40.80	2.3	1,600	0.15%
2021/12/06	0.1	41.60	1	41.35	41.45	-0.9	1,574	-0.06%
2021/12/03	2	41.85	0	0.00	41.80	2	1,573	0.13%
2021/12/02	1.4	41.91	1	42.50	41.80	0.4	1,563	0.02%
2021/12/01	1	42.35	1	42.90	43.45	0	1,533	0.00%
2021/11/30	0	0.00	2	41.75	41.70	-2	1,492	-0.13%
2021/11/29	0	0.00	12	42.01	41.70	-12	1,395	-0.86%
2021/11/26	4	43.76	5	43.91	43.20	-1	1,356	-0.07%
2021/11/25	5	46.24	17	47.00	46.00	-12	1,264	-0.95%
2021/11/24	26	46.53	13	46.20	45.55	13	1,162	1.12%
2021/11/23	3	43.48	2	44.05	44.00	1	873	0.11%
2021/11/22	13	43.93	20	44.56	44.50	-7	822	-0.85%
2021/11/19	0	0.00	4	41.25	42.55	-4	645	-0.62%
2021/11/08	2	39.03	0	0.00	38.90	2	513	0.39%
2021/11/04	10	39.75	1	39.60	39.70	9	499	1.80%
2021/11/03	0	0.00	3	39.60	39.60	-3	506	-0.59%
2021/10/27	0	0.00	0	38.50	38.00	0	590	0.00%
2021/10/22	3	39.00	2	39.15	39.05	1	590	0.17%
2021/10/15	0	0.00	30	37.47	37.60	-30	590	-5.08%
2021/10/08	0	0.00	11	37.17	37.20	-11	639	-1.72%
2021/10/07	5	36.47	1	37.15	37.15	4	657	0.61%
2021/10/06	8	36.09	6	37.15	36.10	2	700	0.29%
2021/10/04	16	36.53	0	0.00	36.25	16	727	2.20%
2021/10/01	8	37.60	0	0.00	36.20	8	730	1.10%
2021/09/30	14	38.41	0	0.00	38.35	14	740	1.89%
2021/09/29	1	38.70	0.4	38.90	38.70	0.6	753	0.07%
2021/09/28	2	39.10	0	39.20	39.20	2	772	0.26%
2021/09/27	0	0.00	2	39.40	39.35	-2	781	-0.26%
2021/09/22	2	38.55	0	0.00	38.50	2	804	0.25%
2021/09/16	0	0.00	0.1	39.20	39.55	-0.1	825	-0.01%
2021/09/15	0	0.00	0.1	39.07	38.80	-0.1	837	-0.01%
2021/09/14	0	0.00	0.3	39.50	39.50	-0.3	860	-0.04%
2021/09/08	0	0.00	1	39.50	39.90	-1	902	-0.11%
2021/08/27	1	39.10	1	39.00	39.15	0	952	0.00%
2021/08/24	3	38.87	1	39.10	39.20	2	1,001	0.20%
2021/08/23	1	38.55	5	38.40	38.70	-4	1,006	-0.40%
2021/08/20	0	0.00	6	37.58	37.90	-6	1,011	-0.59%
2021/08/18	0	0.00	6	36.53	36.90	-6	1,014	-0.59%
2021/08/17	2	36.25	0	0.00	36.45	2	1,022	0.20%
2021/08/16	0	0.00	1	37.35	36.40	-1	1,023	-0.10%
2021/08/13	2	37.60	0	0.00	37.70	2	1,025	0.20%
2021/08/12	7	38.41	0	0.00	38.55	7	1,032	0.68%
2021/08/11	0	0.00	1	38.70	38.10	-1	1,042	-0.10%
2021/08/10	5	39.55	2	39.10	39.10	3	1,042	0.29%
2021/08/09	3	39.50	0	0.00	39.35	3	1,069	0.28%
2021/08/06	0	0.00	2	39.60	39.55	-2	1,087	-0.18%
2021/08/05	1	40.15	1	40.30	40.15	0	1,126	0.00%
2021/07/26	0	0.00	0	44.65	44.45	0	1,430	0.00%
2021/07/22	0	0.00	2	44.70	44.35	-2	1,473	-0.14%
2021/07/21	2	44.65	0	0.00	44.20	2	1,488	0.13%
2021/07/15	2	47.38	0	0.00	47.45	2	1,573	0.13%
2021/07/14	2	47.78	0	0.00	47.65	2	1,602	0.12%
2021/07/13	2	48.20	0	0.00	48.05	2	1,600	0.12%
2021/07/12	3	46.40	7	46.57	47.45	-4	1,566	-0.26%
2021/07/07	0	0.00	1	45.40	45.40	-1	1,622	-0.06%
2021/07/06	1	45.75	12	45.94	45.85	-11	1,643	-0.67%
2021/06/29	12	45.13	0	0.00	45.00	12	1,778	0.67%
2021/06/28	3	45.37	0	0.00	45.35	3	1,805	0.17%
2021/06/25	4	45.58	0	0.00	45.50	4	1,829	0.22%
2021/06/24	1	46.35	1	46.45	46.15	0	1,837	0.00%
2021/06/23	3	46.80	1	45.80	46.75	2	1,835	0.11%
2021/06/21	0	0.00	2	45.65	45.50	-2	1,832	-0.11%
2021/06/16	0	0.00	1	44.85	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	45.00	0	0.00	44.80	1	1,996	0.05%
2021/06/07	0	0.00	2	44.33	44.45	-2	2,097	-0.10%
2021/06/03	0	0.00	1	45.25	45.00	-1	2,158	-0.05%
2021/06/02	12	45.18	0	0.00	45.00	12	2,191	0.55%
2021/06/01	2	45.60	8	44.65	45.95	-6	2,234	-0.27%
2021/05/28	4	43.36	0	0.00	43.35	4	2,285	0.17%
2021/05/25	2	43.35	5	42.90	42.50	-3	2,453	-0.12%
2021/05/19	3	42.08	2	42.80	42.20	1	2,754	0.04%
2021/05/18	6	42.26	0	0.00	42.70	6	2,772	0.22%
2021/05/13	0	0.00	1	38.30	41.50	-1	2,835	-0.04%
2021/05/12	3	42.20	0	0.00	40.05	3	2,810	0.11%
2021/05/11	2	46.20	0	0.00	43.75	2	2,768	0.07%
2021/05/10	1	46.90	0	0.00	46.95	1	2,716	0.04%
2021/05/07	9	47.20	12	47.05	48.10	-3	2,715	-0.11%
2021/05/06	1	49.20	0	0.00	48.90	1	2,696	0.04%
2021/05/05	16	49.26	0	0.00	48.80	16	2,706	0.59%
2021/05/04	5	49.38	2	50.00	49.30	3	2,745	0.11%
2021/05/03	2	51.90	0	0.00	51.70	2	2,763	0.07%
2021/04/29	0	0.00	11	53.10	52.90	-11	2,757	-0.40%
2021/04/28	0	0.00	10	52.90	53.00	-10	2,750	-0.36%
2021/04/27	10	52.50	0	0.00	52.70	10	2,769	0.36%
2021/04/26	1	52.20	5	52.20	52.20	-4	2,777	-0.14%
2021/04/22	5	52.66	1	53.60	52.30	4	2,794	0.14%
2021/04/21	2	53.50	0	0.00	53.50	2	2,770	0.07%
2021/04/20	0	0.00	6	53.20	53.20	-6	2,771	-0.22%
2021/04/19	5	52.32	3	52.23	52.20	2	2,781	0.07%
2021/04/16	0	0.00	1	52.30	52.40	-1	2,810	-0.04%
2021/04/15	1	52.10	5	52.00	52.30	-4	2,852	-0.14%
2021/04/14	5	51.10	2	52.10	52.20	3	2,873	0.10%
2021/04/13	3	53.30	3	53.30	52.30	0	2,848	0.00%
2021/04/12	1	53.50	6	53.20	53.70	-5	2,817	-0.18%
2021/04/09	0	0.00	2	53.00	52.80	-2	2,803	-0.07%
2021/04/08	2	53.30	8	53.16	53.10	-6	2,782	-0.22%
2021/04/07	1	52.60	1	52.70	52.80	0	2,760	0.00%
2021/04/06	1	53.00	3	52.57	53.00	-2	2,729	-0.07%
2021/04/01	2	52.60	0	0.00	52.30	2	2,699	0.07%
2021/03/31	2	52.90	0	0.00	52.90	2	2,672	0.07%
2021/03/30	2	52.65	0	0.00	52.70	2	2,650	0.08%
2021/03/29	0	0.00	10	52.61	52.60	-10	2,669	-0.37%
2021/03/26	5	52.00	2	52.00	52.30	3	2,679	0.11%
2021/03/25	0	0.00	1	52.00	52.00	-1	2,683	-0.04%
2021/03/24	0	0.00	3	52.23	52.20	-3	2,687	-0.11%
2021/03/23	6	52.50	5	52.60	52.50	1	2,706	0.04%
2021/03/22	13	51.82	3	51.70	52.30	10	2,713	0.37%
2021/03/19	3	52.30	0	0.00	52.30	3	2,690	0.11%
2021/03/18	11	52.65	1	52.70	52.70	10	2,684	0.37%
2021/03/16	3	51.77	2	51.90	52.00	1	2,744	0.04%
2021/03/15	1	52.50	2	52.60	52.10	-1	2,730	-0.04%
2021/03/12	6	51.88	1	51.90	51.90	5	2,729	0.18%
2021/03/09	5	51.72	0	0.00	51.30	5	2,760	0.18%
2021/03/08	1	52.50	0	0.00	52.50	1	2,765	0.04%
2021/03/05	10	53.58	4	53.10	53.10	6	2,816	0.21%
2021/03/04	2	54.90	0	0.00	54.70	2	2,902	0.07%
2021/03/03	6	55.53	3	55.60	55.10	3	2,931	0.10%
2021/03/02	3	55.20	0	0.00	55.00	3	2,896	0.10%
2021/02/26	1	56.00	0	0.00	56.00	1	2,884	0.03%
2021/02/25	4	56.70	0	0.00	57.30	4	2,866	0.14%
2021/02/24	0	0.00	1	55.50	55.20	-1	2,833	-0.04%
2021/02/23	1	57.30	0	56.50	56.10	1	2,788	0.04%
2021/02/17	4	55.28	2	54.60	54.50	2	2,654	0.08%
2021/02/05	2	54.20	13	54.13	54.20	-11	2,600	-0.42%
2021/02/03	1	54.20	4	53.68	53.00	-3	2,633	-0.11%
2021/02/01	4	51.48	0	0.00	51.10	4	2,682	0.15%
2021/01/29	0	0.00	3	52.87	52.30	-3	2,704	-0.11%
2021/01/28	5	53.26	0	0.00	52.50	5	2,685	0.19%
2021/01/27	7	53.46	0	0.00	53.60	7	2,654	0.26%
2021/01/26	4	53.18	0	0.00	53.30	4	2,652	0.15%
2021/01/25	6	53.83	2	53.60	54.10	4	2,617	0.15%
2021/01/22	0	0.00	2	52.60	53.00	-2	2,547	-0.08%
2021/01/19	10	52.10	0	0.00	51.60	10	2,495	0.40%
2021/01/15	0.2	51.50	0	0.00	50.60	0.2	2,457	0.01%
2021/01/14	1	52.10	0	0.00	51.80	1	2,439	0.04%
2021/01/13	1	51.90	1	51.80	51.50	0	2,419	0.00%
2021/01/12	0	0.00	1	51.70	51.20	-1	2,398	-0.04%
2021/01/11	0.2	53.30	0	0.00	52.60	0.2	2,366	0.01%
2021/01/08	0	0.00	1	54.10	54.00	-1	2,380	-0.04%
2021/01/06	0	0.00	1	53.30	52.60	-1	2,379	-0.04%
2020/12/23	2	53.30	2	53.10	52.80	0	2,826	0.00%
2020/12/21	0	0.00	3	51.30	52.00	-3	2,824	-0.11%
2020/12/17	1	52.60	0	0.00	52.90	1	2,906	0.03%
2020/12/16	1	51.70	1	52.50	52.60	0	2,888	0.00%
2020/12/15	1	51.20	0	0.00	50.90	1	2,928	0.03%
2020/12/14	1	51.30	1	52.20	52.10	0	3,055	0.00%
2020/12/10	1	52.20	1	53.30	52.00	0	3,077	0.00%
2020/12/09	1	54.10	0	0.00	53.60	1	3,033	0.03%
2020/12/08	3	54.43	0	0.00	54.00	3	3,029	0.10%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	3	53.87	0	0.00	53.80	3	3,101	0.10%
2020/12/02	2	54.80	5	54.60	54.80	-3	3,198	-0.09%
2020/12/01	3	55.40	1	55.00	55.40	2	3,251	0.06%
2020/11/30	8	56.30	0	0.00	56.30	8	3,454	0.23%
2020/11/19	0	53.90	0	0.00	53.50	0	3,719	0.00%
2020/11/18	0	0.00	4	53.33	53.60	-4	3,768	-0.11%
2020/11/13	1	54.40	0	0.00	54.30	1	4,274	0.02%
2020/10/30	1	58.80	0	0.00	58.50	1	5,278	0.02%
2020/10/20	0	0.00	1	63.20	63.20	-1	6,218	-0.02%
2020/10/15	1	63.50	0	0.00	64.50	1	6,330	0.02%
2020/10/13	0	0.00	4	63.53	64.30	-4	6,292	-0.06%
2020/10/05	0	0.00	3	62.97	63.20	-3	6,334	-0.05%
2020/09/30	0	0.00	4	61.50	62.10	-4	6,334	-0.06%
2020/09/29	18	63.31	17	65.04	61.00	1	6,342	0.02%
2020/09/28	4	63.70	4	63.20	63.70	0	6,247	0.00%
2020/09/25	6	60.45	2	61.00	59.70	4	6,317	0.06%
2020/09/24	3	61.10	2	61.50	60.70	1	6,318	0.02%
2020/09/23	2	63.30	2	63.80	62.50	0	6,307	0.00%
2020/09/22	0	0.00	2	62.05	62.50	-2	6,259	-0.03%
2020/09/21	0	0.00	1	62.40	62.30	-1	6,258	-0.02%
2020/09/18	2	63.30	2	64.50	63.20	0	6,255	0.00%
2020/09/17	2	62.40	4	63.33	63.10	-2	6,198	-0.03%
2020/09/15	1	60.80	1	61.20	61.00	0	6,084	0.00%
2020/09/14	2	60.80	2	60.60	60.70	0	6,074	0.00%
2020/09/10	0	0.00	1	60.30	60.40	-1	6,095	-0.02%
2020/09/09	0	0.00	2	59.55	61.10	-2	6,120	-0.03%
2020/09/08	2	60.15	0	0.00	60.10	2	6,064	0.03%
2020/09/07	1	59.90	2	59.90	59.40	-1	6,045	-0.02%
2020/09/04	6	63.92	0	0.00	64.00	6	5,928	0.10%
2020/09/03	7	66.93	9	65.62	65.80	-2	5,879	-0.03%
2020/09/02	1	62.90	8	62.66	63.00	-7	5,700	-0.12%
2020/09/01	3	62.83	1	62.90	61.70	2	5,711	0.04%
2020/08/27	1	61.70	0	0.00	62.00	1	5,639	0.02%
2020/08/26	1	62.70	3	62.63	62.50	-2	5,637	-0.04%
2020/08/25	2	63.05	0	0.00	64.00	2	5,611	0.04%
2020/08/24	0	0.00	2	61.00	60.70	-2	5,509	-0.04%
2020/08/21	0	0.00	3	60.60	60.60	-3	5,541	-0.05%
2020/08/20	5	61.16	6	63.60	59.00	-1	5,510	-0.02%
2020/08/19	16	65.78	5	65.90	65.50	11	5,434	0.20%
2020/08/18	2	64.55	4	63.98	63.10	-2	5,226	-0.04%
2020/08/17	2	62.75	1	63.00	62.20	1	5,146	0.02%
2020/08/13	0	0.00	1	61.70	61.60	-1	5,105	-0.02%
2020/08/12	1	61.90	1	61.10	62.00	0	5,154	0.00%
2020/08/11	5	60.62	9	61.32	60.30	-4	5,213	-0.08%
2020/08/07	1	60.70	3	62.57	62.90	-2	5,354	-0.04%
2020/08/06	9	62.73	2	61.85	62.80	7	5,333	0.13%
2020/08/05	1	60.60	4	60.53	60.10	-3	5,261	-0.06%
2020/08/04	10	58.79	18	58.36	58.90	-8	5,531	-0.14%
2020/08/03	14	59.11	4	58.80	60.00	10	5,663	0.18%
2020/07/31	1	55.20	4	55.15	55.30	-3	5,404	-0.06%
2020/07/29	1	53.90	3	53.10	54.30	-2	5,230	-0.04%
2020/07/28	3	53.50	3	52.97	53.90	0	5,176	0.00%
2020/07/24	0	0.00	2	52.60	51.80	-2	5,195	-0.04%
2020/07/23	0	0.00	2	54.50	54.10	-2	5,195	-0.04%
2020/07/22	0	0.00	6	53.75	53.60	-6	5,164	-0.12%
2020/07/21	6	51.88	0	0.00	52.00	6	5,124	0.12%
2020/07/20	0	0.00	1	51.10	51.40	-1	5,104	-0.02%
2020/07/17	2	51.10	4	50.85	50.10	-2	5,108	-0.04%
2020/07/16	5	50.98	7	51.09	51.20	-2	5,108	-0.04%
2020/07/15	6	51.60	5	50.88	51.00	1	5,084	0.02%
2020/07/14	7	49.86	6	49.61	49.25	1	5,038	0.02%
2020/07/10	4	48.79	4	48.68	48.40	0	5,048	0.00%
2020/07/09	0	0.00	1	50.30	50.20	-1	5,033	-0.02%
2020/07/08	2	50.90	2	51.15	50.90	0	5,027	0.00%
2020/07/07	17	54.18	7	53.50	52.80	10	5,017	0.20%
2020/07/06	2	55.65	45	55.64	56.30	-43	5,016	-0.86%
2020/07/03	2	52.10	2	52.50	52.00	0	4,914	0.00%
2020/07/02	3	51.40	0	0.00	51.50	3	4,903	0.06%
2020/07/01	5	51.50	0	0.00	51.00	5	4,909	0.10%
2020/06/30	3	50.53	2	51.00	51.30	1	4,942	0.02%
2020/06/24	2	50.80	0	0.00	50.00	2	4,948	0.04%
2020/06/23	2	50.55	4	50.98	50.30	-2	4,989	-0.04%
2020/06/18	0	0.00	3	50.77	51.50	-3	5,024	-0.06%
2020/06/16	1	50.20	10	50.15	50.80	-9	5,064	-0.18%
2020/06/15	10	49.20	0	0.00	49.15	10	5,076	0.20%
2020/06/12	2	48.58	0	0.00	48.80	2	5,072	0.04%
2020/06/11	4	50.75	1	50.10	49.90	3	5,050	0.06%
2020/06/10	6	50.72	0	0.00	51.20	6	5,044	0.12%
2020/06/09	8	51.04	7	50.95	50.30	1	5,048	0.02%
2020/06/08	13	51.45	2	50.60	50.20	11	4,972	0.22%
2020/06/05	15	52.49	0	0.00	52.70	15	4,900	0.31%
2020/06/04	0	0.00	3	52.67	52.80	-3	4,912	-0.06%
2020/06/03	3	52.13	1	53.20	52.40	2	4,887	0.04%
2020/06/02	1	53.80	1	53.90	53.10	0	4,841	0.00%
2020/06/01	2	52.70	0	0.00	52.50	2	4,793	0.04%
2020/05/29	3	53.27	21	53.20	53.60	-18	4,727	-0.38%
2020/05/28	2	54.35	4	55.18	53.90	-2	4,680	-0.04%
2020/05/27	33	55.33	11	54.35	53.60	22	4,567	0.48%
2020/05/26	5	54.02	2	53.10	54.50	3	4,522	0.07%
2020/05/25	3	52.93	6	52.85	53.50	-3	4,417	-0.07%
2020/05/22	7	51.96	8	52.43	51.40	-1	4,350	-0.02%
2020/05/21	4	51.55	5	52.02	52.00	-1	4,312	-0.02%
2020/05/20	2	51.20	3	51.53	52.40	-1	4,264	-0.02%
2020/05/19	5	52.14	3	51.90	53.00	2	4,157	0.05%
2020/05/18	9	50.86	9	51.19	51.10	0	4,019	0.00%
2020/05/15	6	50.18	9	49.88	49.50	-3	3,862	-0.08%
2020/05/14	9	49.92	30	50.24	49.20	-21	3,760	-0.56%
2020/05/13	21	49.01	6	49.13	49.55	15	3,537	0.42%
2020/05/12	4	47.84	3	47.90	49.50	1	3,465	0.03%
2020/05/11	10	47.88	0	0.00	48.00	10	3,351	0.30%
2020/05/08	6	44.74	20	45.38	45.80	-14	2,916	-0.48%
2020/05/07	4	41.16	113	41.16	41.65	-109	2,592	-4.20%	大賣/鉅額交易
2020/05/04	113	38.45	0	0.00	38.60	113	2,474	4.57%	大買/鉅額交易
2020/04/29	6	40.24	6	40.59	39.20	0	2,505	0.00%
2020/04/28	1	38.65	0	0.00	39.00	1	2,471	0.04%
2020/04/27	1	38.40	0	0.00	38.65	1	2,479	0.04%
2020/04/21	0	0.00	6	37.37	36.45	-6	2,483	-0.24%
2020/04/17	0	0.00	14	37.92	37.70	-14	2,524	-0.55%
2020/04/09	17	36.96	0	0.00	36.50	17	2,791	0.61%
2020/04/08	1	34.10	0	0.00	35.70	1	2,758	0.04%
2020/04/07	0	0.00	4	33.69	34.10	-4	2,841	-0.14%
2020/04/06	0	0.00	1	31.45	32.65	-1	3,109	-0.03%
2020/04/01	2	31.73	1	31.60	31.60	1	3,169	0.03%
2020/03/31	3	31.20	10	30.95	31.40	-7	3,135	-0.22%
2020/03/30	10	30.75	0	0.00	30.90	10	3,143	0.32%
2020/03/27	1	30.45	4	31.89	30.45	-3	3,144	-0.10%
2020/03/26	2	29.50	0	0.00	29.90	2	3,114	0.06%
2020/03/25	3	30.05	0	0.00	30.00	3	3,177	0.09%
2020/03/24	2	28.65	0	0.00	28.45	2	3,178	0.06%
2020/03/20	1	29.30	0	0.00	29.30	1	3,268	0.03%
2020/03/16	1	34.30	1	33.10	33.10	0	3,416	0.00%
2020/03/13	2	32.60	0	0.00	32.90	2	3,534	0.06%
2020/03/12	0	0.00	1	36.85	35.50	-1	3,665	-0.03%
2020/03/11	0	38.30	0	0.00	38.00	0	3,879	0.00%
2020/03/10	0	0.00	10	38.03	37.60	-10	3,913	-0.26%
2020/03/06	0	0.00	5	39.80	39.70	-5	3,962	-0.13%
2020/02/27	0	0.00	1	41.35	39.50	-1	4,139	-0.02%
2020/02/25	0	0.00	8	40.93	41.05	-8	4,354	-0.18%
2020/02/24	0	44.00	5	41.00	41.15	-5	4,413	-0.11%
2020/02/21	1	40.65	0	0.00	40.20	1	4,407	0.02%
2020/02/19	1	40.95	0	0.00	40.90	1	4,473	0.02%
2020/02/18	1	41.20	0	0.00	40.90	1	4,619	0.02%
2020/02/17	0	40.80	7	41.01	40.80	-7	4,724	-0.15%
2020/02/14	0	41.40	2	41.28	41.25	-2	4,802	-0.04%
2020/02/13	14	42.39	1	42.95	41.80	13	4,853	0.27%
2020/02/12	0	42.40	3	42.00	41.90	-3	5,027	-0.06%
2020/02/11	0	0.00	1	42.00	41.70	-1	5,179	-0.02%
2020/02/10	0	41.65	0	0.00	41.60	0	5,332	0.00%
2020/02/07	1	41.75	0	0.00	41.65	1	5,733	0.02%
2020/02/05	2	43.90	2	43.55	43.05	0	6,803	0.00%
2020/01/30	0	0.00	1	43.40	43.10	-1	6,825	-0.01%
2020/01/20	1	46.00	1	46.05	46.05	0	6,819	0.00%
2020/01/17	3	46.13	1	45.50	45.90	2	6,900	0.03%
2020/01/16	0	0.00	2	46.00	46.00	-2	6,901	-0.03%
2020/01/15	1	45.00	2	45.00	45.00	-1	6,900	-0.01%
2020/01/14	2	45.30	2	45.30	45.45	0	6,923	0.00%
2020/01/13	1	45.00	0	0.00	45.25	1	6,986	0.01%
2020/01/10	1	44.70	6	44.92	44.70	-5	7,025	-0.07%
2020/01/09	0	0.00	1	44.15	44.00	-1	6,990	-0.01%
2020/01/08	1	43.60	0	0.00	43.20	1	6,972	0.01%
2020/01/07	4	42.98	0	0.00	42.60	4	6,929	0.06%
2020/01/06	5	43.00	0	0.00	42.90	5	6,900	0.07%
2020/01/03	3	45.37	7	46.55	45.65	-4	6,836	-0.06%
2020/01/02	0	0.00	2	46.93	46.75	-2	6,798	-0.03%
2019/12/31	23	47.37	12	47.28	47.35	11	6,846	0.16%
2019/12/30	45	48.21	64	47.47	48.20	-19	6,774	-0.28%
2019/12/27	0	0.00	2	45.05	45.25	-2	6,496	-0.03%
2019/12/20	1	44.55	1	45.25	44.45	0	6,597	0.00%
2019/12/19	0	0.00	3	44.73	45.10	-3	6,533	-0.05%
2019/12/18	11	44.49	0	0.00	44.35	11	6,542	0.17%
2019/12/17	9	44.86	5	45.27	44.70	4	6,609	0.06%
2019/12/16	1	44.45	1	44.45	44.45	0	6,544	0.00%
2019/12/13	11	44.41	1	44.00	43.65	10	6,497	0.15%
2019/12/12	3	44.68	4	44.54	45.00	-1	6,451	-0.02%
2019/12/11	2	43.80	3	43.95	43.95	-1	6,394	-0.02%
2019/12/10	8	44.58	1	44.90	44.20	7	6,374	0.11%
2019/12/09	7	44.98	5	44.31	45.55	2	6,283	0.03%
2019/12/06	1	44.75	4	44.39	43.20	-3	6,124	-0.05%
2019/12/05	0	0.00	1	43.50	43.25	-1	5,947	-0.02%
2019/12/04	1	42.70	0	0.00	42.80	1	5,925	0.02%
2019/12/03	2	43.13	1	42.60	43.50	1	5,931	0.02%
2019/12/02	0	0.00	1	41.50	41.70	-1	5,887	-0.02%
2019/11/29	1	43.70	2	43.15	42.65	-1	5,860	-0.02%
2019/11/28	0	0.00	1	43.30	43.25	-1	5,811	-0.02%
2019/11/26	2	43.65	0	0.00	43.95	2	5,982	0.03%
2019/11/25	2	44.00	0	0.00	43.80	2	6,024	0.03%
2019/11/22	0	0.00	2	43.38	43.05	-2	5,904	-0.03%
2019/11/21	2	42.55	0	0.00	42.75	2	5,881	0.03%
2019/11/18	1	42.60	1	42.55	42.45	0	6,377	0.00%
2019/11/15	2	43.88	2	44.00	42.50	0	6,449	0.00%
2019/11/14	0	0.00	4	42.33	42.65	-4	6,527	-0.06%
2019/11/12	0	0.00	3	41.17	41.50	-3	6,679	-0.04%
2019/11/11	0	0.00	1	40.85	40.80	-1	6,863	-0.01%
2019/11/08	3	43.13	6	42.98	44.10	-3	6,978	-0.04%
2019/11/07	7	42.65	3	43.68	42.90	4	7,406	0.05%
2019/11/06	4	44.05	75	44.39	43.30	-71	7,756	-0.92%
2019/11/05	69	43.95	26	43.56	44.05	43	7,513	0.57%
2019/11/04	5	40.96	14	40.99	41.05	-9	6,716	-0.13%
2019/11/01	10	37.55	0	0.00	37.35	10	6,441	0.16%
2019/10/30	5	38.20	0	0.00	37.85	5	6,523	0.08%
2019/10/28	0	0.00	3	38.80	38.75	-3	6,532	-0.05%
2019/10/25	10	39.76	7	39.26	39.20	3	6,523	0.05%
2019/10/24	1	39.15	2	39.08	39.35	-1	6,450	-0.02%
2019/10/23	2	38.80	1	38.75	38.60	1	6,442	0.02%
2019/10/21	9	39.07	6	38.95	38.80	3	6,538	0.05%
2019/10/18	0	0.00	1	38.15	38.40	-1	6,464	-0.02%
2019/10/17	0	0.00	1	38.00	37.95	-1	6,408	-0.02%
2019/10/16	2	37.40	0	0.00	37.45	2	6,441	0.03%
2019/10/15	0	0.00	1	36.90	36.90	-1	6,461	-0.02%
2019/10/14	5	36.88	3	36.75	36.65	2	6,459	0.03%
2019/10/09	0	0.00	1	36.80	36.80	-1	6,430	-0.02%
2019/10/07	1	38.05	7	38.10	38.65	-6	6,324	-0.09%
2019/10/04	2	36.60	0	0.00	36.65	2	6,187	0.03%
2019/10/03	3	37.30	1	37.20	37.60	2	6,099	0.03%
2019/10/02	1	37.30	1	37.40	37.40	0	6,086	0.00%
2019/10/01	5	37.36	4	37.18	37.50	1	6,093	0.02%
2019/09/27	13	37.88	5	37.76	37.70	8	6,045	0.13%
2019/09/26	3	39.87	5	39.49	39.15	-2	5,980	-0.03%
2019/09/25	5	40.16	2	39.93	39.75	3	5,960	0.05%
2019/09/24	0	0.00	1	40.10	39.65	-1	5,910	-0.02%
2019/09/23	1	40.00	1	39.70	39.70	0	5,875	0.00%
2019/09/20	2	40.00	0	0.00	40.20	2	5,815	0.03%
2019/09/19	2	39.45	4	39.15	39.70	-2	5,713	-0.04%
2019/09/17	2	38.68	0	0.00	38.75	2	5,646	0.04%
2019/09/16	5	39.07	3	39.23	39.05	2	5,621	0.04%
2019/09/12	0	0.00	2	38.10	38.60	-2	5,580	-0.04%
2019/09/11	4	37.93	2	37.43	37.60	2	5,545	0.04%
2019/09/10	1	38.65	0	0.00	38.30	1	5,472	0.02%
2019/09/09	3	39.03	6	39.16	38.75	-3	5,429	-0.06%
2019/09/06	2	39.10	4	38.81	38.65	-2	5,360	-0.04%
2019/09/05	2	38.65	7	38.93	38.70	-5	5,331	-0.09%
2019/09/04	4	38.19	3	38.65	38.65	1	5,283	0.02%
2019/09/03	3	38.27	4	38.34	38.05	-1	5,259	-0.02%
2019/09/02	0	0.00	1	37.85	38.00	-1	5,235	-0.02%
2019/08/30	3	38.50	2	38.15	38.00	1	5,193	0.02%
2019/08/29	5	37.90	11	38.11	38.45	-6	5,041	-0.12%
2019/08/28	5	38.32	7	38.46	38.50	-2	4,961	-0.04%
2019/08/27	6	37.88	4	37.83	37.65	2	4,855	0.04%
2019/08/26	3	38.00	11	37.87	37.65	-8	4,812	-0.17%
2019/08/23	12	39.45	3	39.43	39.50	9	4,725	0.19%
2019/08/22	15	40.80	11	40.71	40.35	4	4,597	0.09%
2019/08/21	11	40.52	2	39.98	41.50	9	4,352	0.21%
2019/08/19	6	40.07	2	40.30	39.30	4	4,024	0.10%
2019/08/16	7	38.83	3	39.48	38.80	4	3,812	0.10%
2019/08/15	3	39.28	5	39.05	39.30	-2	3,673	-0.05%
2019/08/14	10	41.15	25	41.07	41.10	-15	3,505	-0.43%
2019/08/13	25	41.96	21	42.27	41.75	4	3,241	0.12%
2019/08/12	23	42.97	20	42.06	42.70	3	2,930	0.10%
2019/08/08	20	38.46	16	38.74	39.30	4	2,351	0.17%
2019/08/07	0	0.00	6	34.66	35.75	-6	1,848	-0.32%
2019/08/06	3	32.43	0	0.00	32.50	3	1,686	0.18%
2019/08/05	2	32.98	0	0.00	32.95	2	1,691	0.12%
2019/08/02	7	34.54	1	34.00	33.80	6	1,692	0.35%
2019/08/01	2	35.03	2	35.50	34.90	0	1,663	0.00%
2019/07/31	2	34.25	12	34.30	35.25	-10	1,583	-0.63%
2019/07/30	0	0.00	2	34.00	33.70	-2	1,539	-0.13%
2019/07/29	11	34.20	25	34.21	33.70	-14	1,525	-0.92%
2019/07/26	0	0.00	22	35.03	34.95	-22	1,500	-1.47%
2019/07/25	1	35.15	0	0.00	35.30	1	1,480	0.07%
2019/07/24	2	35.05	30	35.20	35.05	-28	1,462	-1.92%
2019/07/23	6	34.23	21	33.60	34.25	-15	1,394	-1.08%
2019/07/22	0	0.00	2	33.20	33.20	-2	1,314	-0.15%
2019/07/18	1	33.05	15	33.21	32.60	-14	1,302	-1.07%
2019/07/17	35	31.99	1	32.20	32.70	34	1,280	2.66%
2019/07/05	1	31.70	0	0.00	31.90	1	1,815	0.06%
2019/07/04	1	33.65	0	0.00	33.65	1	1,809	0.06%
2019/07/01	0	0.00	12	33.73	33.90	-12	1,803	-0.67%
2019/06/28	0	0.00	2	32.95	32.90	-2	1,803	-0.11%
2019/06/26	4	32.65	0	0.00	32.60	4	1,878	0.21%
2019/06/24	0	0.00	1	33.15	33.10	-1	1,909	-0.05%
2019/06/21	1	33.40	28	33.39	33.40	-27	1,954	-1.38%
2019/06/19	0	0.00	2	32.30	32.15	-2	1,931	-0.10%
2019/06/13	2	31.75	0	0.00	31.70	2	1,984	0.10%
2019/06/10	0	0.00	2	32.05	32.00	-2	2,079	-0.10%
2019/06/06	0	0.00	3	31.80	31.70	-3	2,087	-0.14%
2019/06/04	2	31.35	0	0.00	31.30	2	2,114	0.09%
2019/05/31	0	0.00	1	31.20	31.45	-1	2,220	-0.05%
2019/05/24	5	29.45	0	0.00	29.05	5	2,280	0.22%
2019/05/23	15	29.75	0	0.00	29.50	15	2,260	0.66%
2019/05/22	11	30.48	0	0.00	30.45	11	2,272	0.48%
2019/05/21	10	30.58	0	0.00	30.50	10	2,261	0.44%
2019/05/20	0	0.00	2	30.60	30.65	-2	2,264	-0.09%
2019/05/17	3	30.65	0	0.00	30.40	3	2,283	0.13%
2019/05/10	0	0.00	90	33.40	33.40	-90	2,351	-3.83%
2019/05/08	7	35.77	1	35.90	35.80	6	2,314	0.26%
2019/05/03	2	37.10	0	0.00	37.00	2	2,309	0.09%
2019/04/25	90	37.68	0	0.00	37.40	90	2,281	3.94%
2019/04/23	0	0.00	1	38.15	38.15	-1	2,274	-0.04%
2019/04/19	4	38.61	1	38.20	38.20	3	2,243	0.13%
2019/04/18	45	37.78	2	37.68	37.55	43	2,146	2.00%
2019/04/17	9	39.04	3	39.47	38.50	6	2,105	0.28%
2019/04/16	16	38.47	2	38.38	38.45	14	1,992	0.70%
2019/04/15	4	37.43	4	39.28	39.15	0	1,931	0.00%
2019/04/12	20	35.69	0	0.00	35.75	20	1,738	1.15%
2019/04/10	2	35.80	0	0.00	36.05	2	1,730	0.12%
2019/04/09	2	36.10	0	0.00	36.00	2	1,715	0.12%
2019/03/28	0	0.00	1	35.85	35.70	-1	1,726	-0.06%
2019/03/22	0	0.00	4	37.85	37.20	-4	1,800	-0.22%
2019/03/21	4	37.55	1	37.25	37.75	3	1,822	0.16%
2019/03/20	3	37.30	0	0.00	37.20	3	1,828	0.16%
2019/03/18	0	0.00	10	37.15	37.20	-10	1,857	-0.54%
2019/03/08	0	0.00	1	39.00	39.00	-1	2,143	-0.05%
2019/03/06	10	40.95	0	0.00	40.75	10	2,195	0.46%
2019/03/05	1	39.95	0	0.00	39.90	1	2,215	0.05%
2019/02/19	0	0.00	1	40.25	39.85	-1	2,275	-0.04%
2019/02/18	1	39.50	0	0.00	39.65	1	2,250	0.04%
2019/02/11	0	0.00	4	38.90	39.25	-4	2,133	-0.19%
2019/01/28	0	0.00	1	38.10	38.10	-1	2,070	-0.05%
2019/01/23	1	38.05	0	0.00	38.00	1	2,053	0.05%
2019/01/22	3	38.05	0	0.00	38.10	3	2,055	0.15%
2019/01/21	0	0.00	1	38.35	38.15	-1	2,051	-0.05%
2019/01/18	3	38.20	5	38.12	38.00	-2	2,051	-0.10%
2019/01/16	2	37.93	1	37.80	37.75	1	2,062	0.05%
2019/01/14	0	0.00	2	37.20	36.65	-2	2,042	-0.10%
2019/01/11	1	37.95	0	0.00	37.40	1	2,037	0.05%
2019/01/10	5	37.68	6	37.50	37.55	-1	2,014	-0.05%
2019/01/09	2	37.73	4	37.61	37.60	-2	2,016	-0.10%
2019/01/08	1	36.60	0	0.00	37.05	1	2,001	0.05%
2019/01/07	4	36.40	0	0.00	36.45	4	1,985	0.20%
2018/12/27	0	0.00	1	37.65	37.35	-1	2,068	-0.05%
2018/12/26	0	0.00	1	38.80	36.80	-1	2,078	-0.05%
2018/12/25	0	0.00	1	39.25	38.15	-1	2,068	-0.05%
2018/12/24	0	0.00	20	38.45	38.35	-20	2,046	-0.98%
2018/12/22	1	36.80	0	0.00	36.75	1	2,024	0.05%
2018/12/21	1	36.70	0	0.00	37.05	1	2,037	0.05%
2018/12/20	1	36.85	5	36.60	36.15	-4	2,040	-0.20%
2018/12/18	1	39.35	0	0.00	39.15	1	2,005	0.05%
2018/12/17	1	40.60	1	40.50	40.50	0	1,999	0.00%
2018/12/14	1	39.80	0	0.00	40.80	1	1,974	0.05%
2018/12/12	2	40.40	0	0.00	39.95	2	1,940	0.10%
2018/12/11	0	0.00	1	39.50	40.00	-1	1,941	-0.05%
2018/12/10	0	0.00	1	40.35	39.15	-1	1,986	-0.05%
2018/12/07	5	40.30	0	0.00	41.00	5	1,952	0.26%
2018/12/06	15	41.58	17	40.26	39.20	-2	1,912	-0.10%
2018/12/05	13	41.86	5	41.40	41.40	8	1,870	0.43%
2018/12/04	16	41.19	0	0.00	41.40	16	1,835	0.87%
2018/11/30	1	38.65	1	39.00	38.70	0	1,851	0.00%
2018/11/28	0	0.00	8	37.96	38.00	-8	1,890	-0.42%
2018/11/27	5	37.30	3	37.65	37.80	2	1,944	0.10%
2018/11/26	1	35.60	0	0.00	35.80	1	2,055	0.05%
2018/11/23	1	35.25	29	34.61	35.00	-28	2,208	-1.27%
2018/11/22	28	35.50	1	35.00	34.60	27	2,359	1.14%
2018/11/20	0	0.00	2	34.65	34.25	-2	2,414	-0.08%
2018/11/19	3	35.25	0	0.00	34.90	3	2,422	0.12%
2018/11/15	1	34.25	0	0.00	34.05	1	2,524	0.04%
2018/11/13	0	0.00	1	34.00	34.00	-1	2,558	-0.04%
2018/11/12	0	0.00	1	34.30	34.20	-1	2,570	-0.04%
2018/11/02	2	35.20	1	36.00	36.60	1	2,597	0.04%
2018/10/25	1	31.80	0	0.00	31.70	1	2,637	0.04%
2018/10/23	1	35.40	0	0.00	35.40	1	2,631	0.04%
2018/10/17	3	36.60	0	0.00	36.55	3	2,761	0.11%
2018/10/11	1	35.30	0	0.00	35.10	1	3,045	0.03%
2018/10/09	0	0.00	2	39.65	39.00	-2	3,019	-0.07%
2018/10/08	1	40.40	0	0.00	40.50	1	2,997	0.03%
2018/09/20	0	0.00	1	41.90	41.90	-1	3,210	-0.03%
2018/09/14	0	0.00	1	43.95	44.40	-1	3,207	-0.03%
2018/09/10	0	0.00	27	45.70	44.05	-27	3,236	-0.83%
2018/09/07	5	46.00	2	45.50	45.25	3	3,224	0.09%
2018/09/06	1	49.15	0	0.00	49.15	1	3,176	0.03%
2018/09/05	8	48.94	0	0.00	48.20	8	3,136	0.26%
2018/09/04	15	49.15	0	0.00	49.00	15	3,106	0.48%
2018/09/03	5	49.68	13	49.08	48.80	-8	3,051	-0.26%
2018/08/31	13	49.06	11	49.25	50.30	2	2,962	0.07%
2018/08/30	3	47.87	2	48.10	47.60	1	2,741	0.04%
2018/08/29	2	47.20	1	45.50	47.20	1	2,671	0.04%
2018/08/28	13	45.48	11	45.32	44.60	2	2,691	0.07%
2018/08/20	0	0.00	1	43.05	44.05	-1	2,574	-0.04%
2018/08/13	0	0.00	1	42.40	42.10	-1	2,636	-0.04%
2018/08/09	0	0.00	1	43.00	43.60	-1	2,617	-0.04%
2018/08/07	0	0.00	3	43.15	43.05	-3	2,596	-0.12%
2018/08/03	3	42.55	0	0.00	42.45	3	2,699	0.11%
2018/07/27	3	44.42	1	44.40	43.50	2	2,725	0.07%
2018/07/26	0	0.00	1	43.95	44.15	-1	2,661	-0.04%
2018/07/25	1	44.20	0	0.00	44.05	1	2,686	0.04%
2018/07/24	0	0.00	10	43.55	43.70	-10	2,666	-0.38%
2018/07/19	15	45.04	4	44.99	44.80	11	2,662	0.41%
2018/07/18	1	44.75	3	45.60	46.45	-2	2,624	-0.08%
2018/07/11	0	0.00	10	44.00	43.65	-10	2,692	-0.37%
2018/06/29	2	44.10	1	44.00	43.20	1	2,553	0.04%
2018/06/28	1	43.40	13	43.70	44.15	-12	2,405	-0.50%
2018/06/22	2	40.40	0	0.00	40.45	2	2,343	0.09%
2018/06/20	1	41.50	1	41.15	40.75	0	2,383	0.00%
2018/06/19	1	45.35	2	44.65	44.55	-1	2,338	-0.04%
2018/06/15	20	43.95	0	0.00	44.90	20	2,266	0.88%
2018/06/12	0	0.00	11	44.38	44.10	-11	2,191	-0.50%
2018/06/11	0	0.00	2	44.83	44.80	-2	2,200	-0.09%
2018/06/08	0	0.00	1	46.80	46.00	-1	2,233	-0.04%
2018/06/06	3	47.68	2	46.95	46.90	1	2,247	0.04%
2018/06/05	4	46.26	2	47.20	47.35	2	2,178	0.09%
2018/05/30	2	39.23	0	0.00	39.05	2	2,053	0.10%
2018/05/28	1	40.40	0	0.00	40.60	1	2,075	0.05%
2018/05/17	1	39.55	0	0.00	39.55	1	2,136	0.05%
2018/05/14	10	40.85	5	41.05	40.75	5	2,261	0.22%
2018/05/11	6	39.48	0	0.00	40.20	6	2,269	0.26%
2018/05/09	0	0.00	5	38.98	38.60	-5	2,264	-0.22%
2018/05/08	1	38.75	0	0.00	38.80	1	2,294	0.04%
2018/05/07	4	39.14	0	0.00	39.10	4	2,314	0.17%
2018/04/11	0	0.00	1	44.90	44.55	-1	2,598	-0.04%
2018/04/02	1	43.40	0	0.00	45.35	1	2,710	0.04%
2018/03/23	0	0.00	1	46.10	45.50	-1	2,650	-0.04%
2018/03/19	0	0.00	1	48.90	49.25	-1	2,712	-0.04%
2018/03/16	0	0.00	1	48.35	48.75	-1	2,730	-0.04%
2018/03/14	3	48.03	1	48.00	47.80	2	2,775	0.07%
2018/03/08	2	50.40	0	0.00	50.40	2	2,776	0.07%
2018/02/26	0	0.00	1	52.20	52.20	-1	2,943	-0.03%
2018/02/09	1	51.00	1	50.80	50.70	0	2,946	0.00%
2018/02/06	0	0.00	4	48.75	49.65	-4	2,897	-0.14%
2018/02/05	1	52.40	1	52.70	52.70	0	2,870	0.00%
2018/02/01	2	59.00	1	57.50	57.50	1	2,945	0.03%
2018/01/31	1	56.60	2	57.95	59.50	-1	2,934	-0.03%
2018/01/30	1	58.40	1	57.80	57.50	0	2,937	0.00%
2018/01/29	2	59.25	4	59.13	58.50	-2	2,999	-0.07%
2018/01/26	7	58.89	4	59.80	57.00	3	2,955	0.10%
2018/01/25	6	59.23	1	61.20	58.90	5	2,847	0.18%
2018/01/24	2	54.80	0	0.00	55.90	2	2,779	0.07%
2018/01/22	0	0.00	1	53.90	54.00	-1	2,811	-0.04%
2018/01/19	0	0.00	1	52.80	53.10	-1	2,819	-0.04%
2018/01/12	0	0.00	5	49.90	49.80	-5	3,160	-0.16%
2018/01/03	0	0.00	1	51.60	51.50	-1	3,789	-0.03%