建準 (2421)-第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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	0	0.00	2	102.00	102.00	-2	4,560	-0.04%
2024/12/02	5	100.00	10	101.00	99.90	-5	4,526	-0.11%
2024/11/28	6	98.48	0	0.00	100.00	6	4,518	0.13%
2024/11/27	7	99.79	0	0.00	99.50	7	4,488	0.16%
2024/11/25	0	0.00	2	105.00	104.50	-2	4,491	-0.04%
2024/11/22	2.5	104.59	13.1	101.87	105.00	-10.6	4,446	-0.24%
2024/11/21	10	98.85	0	0.00	98.70	10	4,308	0.23%
2024/11/20	0	0.00	11.2	100.84	99.70	-11.2	4,329	-0.26%
2024/11/19	0	0.00	1	99.70	99.00	-1	4,352	-0.02%
2024/11/18	11	98.58	0	0.00	97.00	11	4,363	0.25%
2024/11/15	1	102.50	1	103.50	102.00	0	4,336	0.00%
2024/11/14	8	104.69	7	102.43	102.00	1	4,265	0.02%
2024/11/13	1	98.90	0	0.00	98.40	1	4,125	0.02%
2024/11/12	0.2	98.40	0	0.00	98.00	0.2	4,133	0.00%
2024/11/08	1	99.80	0	0.00	99.40	1	4,152	0.02%
2024/11/07	1	102.50	1.6	102.69	102.50	-0.6	4,196	-0.01%
2024/11/06	1	101.50	2	101.75	102.50	-1	4,199	-0.02%
2024/11/04	0.2	97.20	0	0.00	97.10	0.2	4,227	0.00%
2024/11/01	1	97.20	0	0.00	98.40	1	4,257	0.02%
2024/10/30	2	98.45	4	97.83	96.50	-2	4,269	-0.05%
2024/10/29	2	98.50	0	0.00	98.90	2	4,262	0.05%
2024/10/28	1	103.00	1	101.50	101.50	0	4,215	0.00%
2024/10/25	1	105.00	2.5	103.50	103.50	-1.5	4,174	-0.04%
2024/10/24	4	103.75	3	103.00	102.50	1	4,196	0.02%
2024/10/23	1	107.00	3	107.17	107.00	-2	4,149	-0.05%
2024/10/22	1	105.00	1	105.50	105.50	0	4,121	0.00%
2024/10/21	1	107.50	1	106.50	106.50	0	4,102	0.00%
2024/10/18	6.5	109.92	6.3	110.06	108.50	0.2	3,948	0.01%
2024/10/17	2	108.00	3	109.67	108.50	-1	3,659	-0.03%
2024/10/16	2.5	104.90	25	107.08	108.50	-22.5	3,333	-0.68%
2024/10/15	5	99.70	3	99.77	99.30	2	2,902	0.07%
2024/10/14	24.2	103.55	2	100.65	98.10	22.2	2,848	0.78%
2024/10/11	2	100.00	0.7	100.43	102.00	1.3	2,627	0.05%
2024/10/09	1.1	93.40	0	0.00	92.80	1.1	2,517	0.04%
2024/10/08	0	0.00	0.3	93.78	94.60	-0.3	2,537	-0.01%
2024/10/04	1	93.70	0	0.00	93.50	1	2,663	0.04%
2024/10/01	0.1	93.40	0	0.00	93.60	0.1	2,713	0.00%
2024/09/27	0	0.00	5	96.00	96.00	-5	2,793	-0.18%
2024/09/24	0	0.00	2	95.80	94.70	-2	2,874	-0.07%
2024/09/23	0	0.00	1.1	96.00	95.90	-1.1	2,898	-0.04%
2024/09/20	3	96.83	1	95.50	95.40	2	2,917	0.07%
2024/09/11	0	0.00	1	87.40	87.50	-1	3,035	-0.03%
2024/09/10	0	0.00	2	86.80	86.60	-2	3,066	-0.07%
2024/09/09	0.1	88.50	0	0.00	88.70	0.1	3,075	0.00%
2024/09/04	0.1	88.92	0	0.00	88.30	0.1	3,191	0.00%
2024/09/03	0.1	94.60	0	0.00	93.20	0.1	3,231	0.00%
2024/08/30	0.1	95.90	0	0.00	96.20	0.1	3,365	0.00%
2024/08/29	1.1	95.16	0	0.00	95.40	1.1	3,427	0.03%
2024/08/28	1	96.20	0	0.00	95.80	1	3,535	0.03%
2024/08/26	0.1	96.40	0	0.00	95.60	0.1	3,606	0.00%
2024/08/23	5	93.90	0	0.00	94.10	5	3,630	0.14%
2024/08/16	1	92.80	1	92.70	93.10	0	3,862	0.00%
2024/08/12	0	0.00	1	91.50	92.20	-1	3,885	-0.03%
2024/08/09	1	93.70	0	0.00	92.20	1	3,859	0.03%
2024/08/08	0	0.00	1	93.10	94.40	-1	3,780	-0.03%
2024/08/07	1	92.10	0	0.00	92.10	1	3,792	0.03%
2024/08/05	0.1	87.90	0.2	88.50	87.30	-0.2	3,924	0.00%
2024/08/02	0.2	97.20	0	0.00	97.00	0.2	3,915	0.01%
2024/07/30	0.1	92.40	0	0.00	96.00	0.1	3,916	0.00%
2024/07/23	0.1	99.95	0	0.00	101.50	0.1	3,936	0.00%
2024/07/22	0.1	98.26	0	0.00	97.30	0.1	4,026	0.00%
2024/07/18	0.1	103.00	0	0.00	103.00	0.1	4,092	0.00%
2024/07/17	0	0.00	10	106.00	106.00	-10	4,093	-0.24%
2024/07/15	10.1	104.50	0	0.00	104.00	10.1	4,192	0.24%
2024/07/09	0.1	106.00	0	0.00	108.00	0.1	4,367	0.00%
2024/07/08	0.1	108.50	0	0.00	108.50	0.1	4,344	0.00%
2024/07/04	1	110.00	0	0.00	109.00	1	4,386	0.02%
2024/07/02	10.1	111.00	0	0.00	111.50	10.1	4,543	0.22%
2024/07/01	0.1	113.50	0	0.00	112.50	0.1	4,603	0.00%
2024/06/21	0	114.00	1	113.00	114.50	-1	6,800	-0.01%
2024/06/20	1	112.00	0	0.00	113.00	1	6,943	0.01%
2024/06/19	1.1	110.91	0	0.00	112.00	1.1	6,973	0.02%
2024/06/11	0	108.50	0	0.00	108.50	0	7,442	0.00%
2024/06/07	3	112.00	0	0.00	111.00	3	7,701	0.04%
2024/06/06	10	118.00	3.1	119.42	115.50	6.9	7,775	0.09%
2024/06/04	0.1	119.50	0	0.00	117.00	0.1	8,010	0.00%
2024/06/03	3	120.50	2	120.00	120.00	1	8,330	0.01%
2024/05/31	0	0.00	2	116.50	118.00	-2	8,603	-0.02%
2024/05/30	0	115.50	0	0.00	115.00	0	8,694	0.00%
2024/05/29	0	0.00	1	117.50	117.50	-1	8,895	-0.01%
2024/05/28	1.8	119.16	2	117.50	116.50	-0.2	9,087	0.00%
2024/05/27	1	115.00	6	116.50	117.50	-5	9,196	-0.05%
2024/05/24	0.1	112.00	0	0.00	112.00	0.1	9,253	0.00%
2024/05/22	2	116.00	0	0.00	115.50	2	9,767	0.02%
2024/05/20	0	0.00	10	114.00	114.00	-10	10,135	-0.10%
2024/05/17	0	0.00	10	114.50	114.00	-10	10,330	-0.10%
2024/05/15	11	113.05	1	114.00	112.50	10	10,805	0.09%
2024/05/13	0.1	111.95	1	112.50	112.00	-0.9	12,076	-0.01%
2024/05/10	4	114.25	0	0.00	114.50	4	12,864	0.03%
2024/05/09	1.2	118.58	5.1	117.97	119.50	-3.9	13,255	-0.03%
2024/05/08	0.1	115.00	1	115.00	115.50	-0.9	13,367	-0.01%
2024/05/07	2	113.00	0	0.00	114.50	2	14,078	0.01%
2024/05/06	0	0.00	12	113.83	114.00	-12	14,664	-0.08%
2024/05/03	13.2	113.20	2	112.50	111.50	11.2	14,980	0.07%
2024/05/02	0.1	113.00	0	0.00	112.50	0.1	15,317	0.00%
2024/04/30	3	113.50	0	0.00	112.50	3	15,649	0.02%
2024/04/29	1	115.00	5	115.10	116.00	-4	16,083	-0.02%
2024/04/26	18.1	114.25	26	113.75	113.00	-8	16,379	-0.05%
2024/04/25	0.1	111.50	0	0.00	110.50	0.1	16,446	0.00%
2024/04/24	23	113.50	1	115.00	113.50	22	16,450	0.13%
2024/04/23	1	110.00	1	110.00	109.50	0	16,467	0.00%
2024/04/19	1.1	110.31	6	110.00	112.00	-5	16,680	-0.03%
2024/04/18	0	116.00	0	0.00	115.50	0	16,710	0.00%
2024/04/17	0.1	117.00	0	0.00	116.50	0.1	16,805	0.00%
2024/04/16	0	115.00	0.2	116.50	115.50	-0.2	16,969	0.00%
2024/04/12	0	0.00	0	123.50	123.00	0	17,061	0.00%
2024/04/11	11.2	122.06	0	0.00	122.50	11.2	17,176	0.07%
2024/04/10	1.1	124.46	0	0.00	123.00	1.1	17,267	0.01%
2024/04/09	13	128.92	1	129.00	128.00	12	17,307	0.07%
2024/04/08	2	131.75	17	130.91	132.50	-15	17,458	-0.09%
2024/04/03	13	129.08	2	128.25	128.50	11	17,543	0.06%
2024/04/02	2	130.49	3.5	130.07	128.50	-1.5	17,602	-0.01%
2024/04/01	1	130.50	1	134.50	134.00	0	17,668	0.00%
2024/03/29	20.2	135.55	20	138.68	131.00	0.2	17,620	0.00%
2024/03/28	0	0.00	1.4	130.86	131.50	-1.4	17,305	-0.01%
2024/03/27	2.7	131.67	1.5	131.43	132.00	1.2	17,599	0.01%
2024/03/26	25	129.22	45	128.60	129.00	-20	17,322	-0.12%
2024/03/25	1.1	124.50	36.2	124.15	125.50	-35.1	16,892	-0.21%
2024/03/22	4	121.00	2	121.00	120.50	2	16,746	0.01%
2024/03/20	0	119.50	0	0.00	119.00	0	16,679	0.00%
2024/03/19	0	121.00	3	120.50	122.00	-3	16,634	-0.02%
2024/03/18	1	121.50	6	122.67	123.00	-5	16,533	-0.03%
2024/03/14	0	0.00	2	118.00	118.00	-2	16,399	-0.01%
2024/03/13	31.2	119.55	3	119.00	118.50	28.2	16,296	0.17%
2024/03/12	13	125.77	3.3	125.52	126.00	9.7	16,042	0.06%
2024/03/11	3	124.17	1	124.00	123.50	2	16,071	0.01%
2024/03/08	2.1	126.43	1	129.00	123.00	1.1	16,014	0.01%
2024/03/07	16.6	129.91	47	125.12	125.00	-30.4	15,879	-0.19%
2024/03/06	53	133.99	6.2	133.60	133.50	46.8	15,534	0.30%
2024/03/05	6	130.17	7	131.36	131.00	-1	15,236	-0.01%
2024/03/04	7.2	128.31	2	128.00	127.00	5.2	15,135	0.03%
2024/03/01	1	127.50	12.4	129.35	131.00	-11.4	14,965	-0.08%
2024/02/29	12.3	127.02	0	0.00	127.00	12.3	14,759	0.08%
2024/02/27	0	0.00	2	123.00	124.50	-2	14,539	-0.01%
2024/02/26	8.1	126.81	3	127.00	127.50	5.1	14,411	0.04%
2024/02/23	3.6	128.98	0	0.00	125.00	3.6	14,288	0.03%
2024/02/22	5	136.79	5.1	133.55	132.50	0	13,948	0.00%
2024/02/21	5.2	134.42	5	134.50	132.00	0.2	13,715	0.00%
2024/02/20	6.6	134.17	3	131.33	134.00	3.6	13,634	0.03%
2024/02/19	2	137.50	4	136.25	134.50	-2	13,535	-0.01%
2024/02/16	7.2	136.47	2	135.75	136.00	5.2	13,404	0.04%
2024/02/15	7	138.00	4	139.88	138.00	3	13,144	0.02%
2024/02/05	27	135.61	8.4	136.46	132.50	18.7	12,740	0.15%
2024/02/02	10	129.65	14.5	132.49	134.50	-4.5	12,054	-0.04%
2024/02/01	6.5	122.02	19	121.89	122.50	-12.5	11,430	-0.11%
2024/01/31	1.1	116.05	1	117.00	116.50	0.1	11,199	0.00%
2024/01/30	16.3	119.48	30	118.60	118.00	-13.7	11,261	-0.12%
2024/01/29	0	0.00	4	115.63	117.00	-4	10,883	-0.04%
2024/01/26	27	111.50	0	0.00	109.00	27	10,329	0.26%
2024/01/25	2	111.00	7	108.71	109.00	-5	10,066	-0.05%
2024/01/24	0	0.00	2	112.00	111.50	-2	9,756	-0.02%
2024/01/23	4	108.25	31	109.55	111.50	-27	9,444	-0.29%
2024/01/22	11	102.09	19	105.76	107.50	-8	8,967	-0.09%
2024/01/19	0	0.00	6	100.32	100.50	-6	8,676	-0.07%
2024/01/18	0	96.40	0	0.00	95.60	0	8,518	0.00%
2024/01/17	16	97.68	2	97.80	97.70	14	8,490	0.16%
2024/01/16	10	100.25	1	102.50	99.40	9	8,459	0.11%
2024/01/15	4	101.50	0	0.00	101.50	4	8,322	0.05%
2024/01/12	10	102.60	5	102.70	102.50	5	8,275	0.06%
2024/01/11	4	101.38	4	101.88	101.50	0	8,245	0.00%
2024/01/10	2	101.50	13	99.81	102.00	-11	8,263	-0.13%
2024/01/09	19	98.33	9	99.22	97.50	10	8,176	0.12%
2024/01/08	9	99.06	0	0.00	98.10	9	8,102	0.11%
2024/01/05	29.1	99.41	4	98.70	98.70	25.1	8,110	0.31%
2024/01/03	4	104.88	1	105.50	104.50	3	8,332	0.04%
2024/01/02	18	111.17	18.5	109.54	109.00	-0.5	8,274	-0.01%
2023/12/29	10	108.10	27.6	108.15	107.50	-17.6	8,143	-0.22%
2023/12/28	0	0.00	6	106.50	105.50	-6	8,057	-0.07%
2023/12/27	0	0.00	3.2	106.11	108.00	-3.2	8,127	-0.04%
2023/12/26	2	105.50	2	105.75	106.00	0	8,206	0.00%
2023/12/25	14	107.14	5	108.70	105.00	9	8,301	0.11%
2023/12/22	6	105.50	18.1	105.56	106.00	-12.1	7,963	-0.15%
2023/12/21	0	0.00	1.1	96.44	96.50	-1.1	7,744	-0.01%
2023/12/20	0	0.00	1	94.60	94.70	-1	7,812	-0.01%
2023/12/19	2	92.20	2	93.30	93.60	0	7,904	0.00%
2023/12/14	2	94.95	0	0.00	95.10	2	8,186	0.02%
2023/12/13	5.1	94.22	0	0.00	94.10	5.1	8,232	0.06%
2023/12/12	2	94.50	1	93.70	93.50	1	8,288	0.01%
2023/12/11	1	94.40	0	0.00	94.20	1	8,382	0.01%
2023/12/06	3	96.17	3	98.50	95.40	0	8,671	0.00%
2023/12/05	1.1	95.29	4	96.58	96.20	-3	8,706	-0.03%
2023/12/04	8	95.63	0	0.00	94.00	8	8,737	0.09%
2023/12/01	1	99.20	1	98.50	99.00	0	8,752	0.00%
2023/11/30	1	97.80	1	98.70	98.40	0	8,901	0.00%
2023/11/27	5	94.50	0	0.00	93.60	5	9,242	0.05%
2023/11/22	1	100.49	0	0.00	99.10	1	10,020	0.01%
2023/11/21	0	0.00	2	103.00	101.50	-2	10,285	-0.02%
2023/11/20	7	101.29	5	101.50	102.00	2	10,949	0.02%
2023/11/17	5	100.00	2	100.00	100.00	3	11,177	0.03%
2023/11/16	9	100.50	9	101.00	101.00	0	11,857	0.00%
2023/11/15	0	0.00	24	98.90	98.80	-24	12,273	-0.20%
2023/11/14	5	97.10	2	97.40	97.10	3	12,830	0.02%
2023/11/13	0	0.00	7	97.73	97.90	-7	13,796	-0.05%
2023/11/10	7	96.91	1	98.50	95.20	6	14,333	0.04%
2023/11/09	2	98.00	6	99.08	99.60	-4	14,575	-0.03%
2023/11/08	45	99.50	21.1	100.87	98.90	23.9	14,633	0.16%
2023/11/07	5	96.60	1	98.00	97.50	4	14,402	0.03%
2023/11/06	3	96.73	6.5	97.32	99.70	-3.5	14,182	-0.02%
2023/11/03	3	90.87	0	0.00	90.80	3	13,849	0.02%
2023/11/02	5	92.50	1.7	93.02	93.00	3.3	13,830	0.02%
2023/10/30	0	0.00	1	91.10	90.40	-1	13,898	-0.01%
2023/10/27	0	0.00	2	90.30	90.10	-2	13,997	-0.01%
2023/10/26	3	90.27	0	0.00	89.40	3	14,060	0.02%
2023/10/25	0	93.60	0	0.00	93.10	0	14,076	0.00%
2023/10/24	0	0.00	0.3	92.30	94.50	-0.3	14,810	0.00%
2023/10/20	1	93.50	1	92.50	92.50	0	15,897	0.00%
2023/10/19	0.3	94.00	0	0.00	93.80	0.3	16,900	0.00%
2023/10/18	0	95.00	1	96.40	95.00	-1	17,819	-0.01%
2023/10/17	1	102.95	1	104.00	99.90	0	17,877	0.00%
2023/10/16	4	104.49	0	0.00	103.00	4	18,907	0.02%
2023/10/13	3	106.17	6	105.67	106.00	-3	19,585	-0.02%
2023/10/12	10	107.30	7	107.93	108.50	3	20,038	0.01%
2023/10/11	8.1	108.08	7	109.29	105.00	1.1	20,439	0.01%
2023/10/06	1	116.50	0.1	118.50	116.50	1	20,700	0.00%
2023/10/05	1	118.00	0	0.00	118.50	1	20,878	0.00%
2023/10/04	0	0.00	1	117.00	117.00	-1	20,883	0.00%
2023/10/03	1.1	122.25	0	0.00	119.50	1.1	20,916	0.01%
2023/10/02	3	121.00	1	122.50	122.00	2	20,971	0.01%
2023/09/28	5	115.40	5	116.70	116.50	0	20,867	0.00%
2023/09/27	3	113.33	15	112.17	115.00	-12	20,852	-0.06%
2023/09/26	14.4	115.28	7	115.14	111.00	7.4	21,236	0.03%
2023/09/25	0	0.00	1	109.00	109.50	-1	21,345	0.00%
2023/09/22	5.1	109.09	1	107.00	109.50	4.1	21,354	0.02%
2023/09/20	20	107.50	23	107.20	107.50	-3	21,308	-0.01%
2023/09/19	0	0.00	2	106.00	107.00	-2	21,372	-0.01%
2023/09/15	0	0.00	1	113.50	115.50	-1	21,287	0.00%
2023/09/14	4	116.13	0	0.00	115.50	4	21,379	0.02%
2023/09/13	0	0.00	3	112.50	112.50	-3	21,744	-0.01%
2023/09/12	2	115.98	2	114.25	113.50	0	21,932	0.00%
2023/09/11	0.6	117.67	0	0.00	115.50	0.6	22,143	0.00%
2023/09/08	18.5	121.51	15	122.33	120.50	3.5	22,151	0.02%
2023/09/07	1	124.50	1	126.00	124.50	0	22,155	0.00%
2023/09/06	6	127.42	6	129.00	127.00	0	22,432	0.00%
2023/09/05	11	126.36	10	124.00	126.50	1	22,712	0.00%
2023/09/04	0	0.00	1	127.50	128.00	-1	22,644	0.00%
2023/09/01	6	130.75	3	129.17	128.50	3	22,782	0.01%
2023/08/31	0	0.00	2	130.00	136.00	-2	22,757	-0.01%
2023/08/30	4	133.25	2	132.00	132.00	2	22,673	0.01%
2023/08/29	4	134.63	4	132.63	132.00	0	22,883	0.00%
2023/08/28	39	134.10	38	132.72	132.50	1	22,896	0.00%
2023/08/25	5	142.60	1	146.00	141.00	4	22,831	0.02%
2023/08/24	5	149.30	9.1	153.59	144.50	-4.1	22,784	-0.02%
2023/08/23	1	145.50	0	0.00	145.00	1	22,838	0.00%
2023/08/22	17	149.85	14	147.68	145.50	3	23,738	0.01%
2023/08/21	8	143.81	16	145.78	151.00	-8	23,305	-0.03%
2023/08/18	3.1	141.63	10	142.75	137.50	-6.9	22,972	-0.03%
2023/08/17	29	149.12	25.1	148.94	147.50	3.9	22,528	0.02%
2023/08/16	18	134.78	20.5	135.89	143.50	-2.5	21,786	-0.01%
2023/08/15	9	130.44	4	129.75	130.50	5	21,880	0.02%
2023/08/14	13	124.00	11	124.23	124.00	2	21,769	0.01%
2023/08/11	1	130.50	2	126.50	130.00	-1	21,742	0.00%
2023/08/10	1	123.50	0	0.00	123.50	1	21,931	0.00%
2023/08/08	3	134.83	6	135.33	136.00	-3	22,187	-0.01%
2023/08/07	4	137.13	1	141.00	139.00	3	22,401	0.01%
2023/08/04	2	119.50	1	125.00	128.50	1	22,641	0.00%
2023/08/02	1.1	117.00	0	0.00	117.00	1.1	23,300	0.00%
2023/08/01	0	0.00	1	132.00	130.00	-1	24,394	0.00%
2023/07/31	2	138.25	0	0.00	132.00	2	24,482	0.01%
2023/07/27	8	148.38	5	147.70	145.00	3	24,523	0.01%
2023/07/26	18	143.17	13	142.77	141.00	5	23,764	0.02%
2023/07/25	8.5	145.29	11	143.86	139.00	-2.5	23,183	-0.01%
2023/07/24	3	144.17	3	143.33	143.50	0	22,575	0.00%
2023/07/21	20	129.93	14	136.50	137.50	6	21,528	0.03%
2023/07/20	3	122.17	3	125.00	125.00	0	20,557	0.00%
2023/07/19	3	115.33	3	114.50	114.00	0	20,318	0.00%
2023/07/18	1	108.00	41	107.89	112.50	-40	19,201	-0.21%
2023/07/17	4	101.60	4	101.25	102.50	0	18,442	0.00%
2023/07/14	32	99.88	5	100.06	101.00	27	17,939	0.15%
2023/07/13	10	98.00	8	100.88	96.30	2	17,454	0.01%
2023/07/12	3	94.00	11	94.15	93.80	-8	17,025	-0.05%
2023/07/10	11	89.91	0	0.00	90.10	11	16,667	0.07%
2023/07/07	1	94.50	0	0.00	92.80	1	16,520	0.01%
2023/07/06	7	98.76	6	97.75	96.70	1	16,301	0.01%
2023/07/05	2	102.00	1.2	102.50	102.00	0.8	16,095	0.01%
2023/07/04	10	105.70	6	105.58	108.00	4	15,884	0.03%
2023/07/03	1	98.90	1	102.00	102.00	0	15,347	0.00%
2023/06/30	0	0.00	13	92.51	93.00	-13	14,909	-0.09%
2023/06/29	1	91.40	2	91.20	91.40	-1	14,811	-0.01%
2023/06/28	11	88.86	2	90.10	89.30	9	14,780	0.06%
2023/06/27	37	87.45	35	87.40	87.00	2	14,780	0.01%
2023/06/21	0	0.00	1	91.80	92.10	-1	14,717	-0.01%
2023/06/20	7	91.24	8	91.06	90.40	-1	14,682	-0.01%
2023/06/19	7	92.97	0	0.00	90.20	7	14,599	0.05%
2023/06/16	3	92.80	7	92.71	92.00	-4	14,162	-0.03%
2023/06/15	4	90.35	3	91.40	90.10	1	13,900	0.01%
2023/06/14	2	90.75	1	90.40	92.70	1	13,578	0.01%
2023/06/13	0	0.00	5	87.94	88.30	-5	13,405	-0.04%
2023/06/12	7	87.93	17	84.92	85.10	-10	13,270	-0.08%
2023/06/09	1	90.00	0	0.00	91.20	1	12,936	0.01%
2023/06/07	6	89.72	30	89.50	89.80	-24	12,450	-0.19%
2023/06/06	0	0.00	1	88.70	87.60	-1	12,210	-0.01%
2023/06/05	14	87.58	12	87.90	87.90	2	12,078	0.02%
2023/06/02	2	88.40	2	89.20	87.90	0	11,920	0.00%
2023/06/01	2	87.05	3	88.00	88.20	-1	11,438	-0.01%
2023/05/31	4	87.20	6	86.03	86.80	-2	11,172	-0.02%
2023/05/30	30	88.00	0	0.00	87.90	30	10,847	0.28%
2023/05/29	2	88.55	34	89.37	89.00	-32	10,580	-0.30%
2023/05/26	40	86.23	7	83.97	84.50	33	9,771	0.34%
2023/05/25	1	79.30	1	79.70	81.50	0	8,547	0.00%
2023/05/23	4	71.85	0	0.00	72.00	4	8,023	0.05%
2023/05/22	1	72.50	0	0.00	72.30	1	7,791	0.01%
2023/05/19	19	71.11	24	71.36	71.70	-5	7,502	-0.07%
2023/05/17	5	66.80	0	0.00	66.30	5	6,480	0.08%
2023/05/16	0	0.00	1	65.50	64.80	-1	6,224	-0.02%
2023/05/15	0	0.00	2	64.95	65.50	-2	5,967	-0.03%
2023/05/12	2	64.50	3	64.33	65.00	-1	5,841	-0.02%
2023/05/09	2	67.50	2	68.50	67.60	0	4,964	0.00%
2023/05/08	8	63.29	10	64.83	66.00	-2	4,214	-0.05%
2023/05/04	2	55.70	2	55.75	56.00	0	2,856	0.00%
2023/04/25	5	52.60	3	53.10	50.90	2	2,543	0.08%
2023/04/18	2	54.45	1	54.80	55.00	1	2,436	0.04%
2023/04/17	1	55.40	0	0.00	56.00	1	2,334	0.04%
2023/04/14	0	0.00	2	52.90	52.90	-2	2,157	-0.09%
2023/04/12	1	53.30	1	53.00	52.80	0	2,106	0.00%
2023/04/11	0	0.00	3	52.70	53.00	-3	2,068	-0.15%
2023/03/28	2	52.05	2	51.80	51.80	0	1,782	0.00%
2023/03/27	4	52.37	1	53.20	52.90	3	1,692	0.18%
2023/03/21	0	0.00	1	49.15	49.10	-1	1,364	-0.07%
2023/03/17	1	48.20	0	0.00	48.10	1	1,344	0.07%
2023/03/16	0	0.00	1	47.80	47.55	-1	1,401	-0.07%
2023/03/15	1	47.35	11	48.67	47.85	-10	1,490	-0.67%
2023/03/13	4	45.75	4	45.95	46.10	0	1,515	0.00%
2023/03/08	0	0.00	5	44.70	45.30	-5	1,570	-0.32%
2023/02/02	0	0.00	3	43.17	43.55	-3	2,162	-0.14%
2023/02/01	3	42.67	0	0.00	42.60	3	2,171	0.14%
2022/12/14	3	45.90	3	46.00	46.00	0	2,312	0.00%
2022/12/07	0	0.00	2	45.85	43.85	-2	2,109	-0.09%
2022/12/06	7	48.90	10	48.94	48.15	-3	1,977	-0.15%
2022/12/02	8	48.01	10	47.54	47.95	-2	1,809	-0.11%
2022/12/01	4	47.45	0	0.00	47.20	4	1,744	0.23%
2022/11/30	7	46.72	7	47.02	47.00	0	1,695	0.00%
2022/11/29	5	46.50	5	45.95	45.95	0	1,630	0.00%
2022/11/28	5	45.90	0	0.00	45.95	5	1,606	0.31%
2022/11/25	0	0.00	4	45.20	44.90	-4	1,600	-0.25%
2022/11/24	3	45.82	6	45.78	45.40	-3	1,592	-0.19%
2022/11/23	6	45.77	0	0.00	46.05	6	1,564	0.38%
2022/11/11	1	45.55	4	44.79	44.25	-3	1,424	-0.21%
2022/11/09	3	45.00	0	0.00	45.05	3	1,349	0.22%
2022/11/08	1	45.15	0	0.00	45.00	1	1,335	0.07%
2022/11/07	1	44.85	10	45.90	46.10	-9	1,279	-0.70%
2022/10/21	0	0.00	1	39.95	39.95	-1	1,383	-0.07%
2022/10/20	2	38.70	2	38.55	38.85	0	1,381	0.00%
2022/10/17	1	40.45	0	0.00	40.70	1	1,368	0.07%
2022/10/13	0	0.00	20	41.95	40.85	-20	1,401	-1.43%
2022/10/11	0	0.00	0.2	39.40	39.45	-0.2	1,324	-0.01%
2022/10/07	0.1	38.40	0	0.00	38.90	0.1	1,309	0.01%
2022/10/06	0.1	38.30	0	0.00	38.90	0.1	1,308	0.00%
2022/10/05	0	0.00	10	37.69	37.05	-10	1,298	-0.77%
2022/09/28	20	36.35	0	0.00	36.10	20	1,414	1.41%
2022/09/26	10	37.00	0	0.00	37.15	10	1,450	0.69%
2022/08/18	0	0.00	0	43.60	43.70	0	1,424	0.00%
2022/08/15	0	0.00	1	43.10	43.10	-1	1,409	-0.07%
2022/08/05	0	0.00	1	41.60	41.25	-1	1,223	-0.08%
2022/08/03	1	41.80	0	0.00	41.75	1	1,176	0.09%
2022/08/02	1	41.50	0	0.00	41.85	1	1,120	0.09%
2022/07/26	0	0.00	5	38.20	38.10	-5	902	-0.55%
2022/07/21	5	37.40	0	0.00	37.70	5	839	0.60%
2022/04/20	0	0.00	1	39.20	39.55	-1	3,141	-0.03%
2022/04/19	1	39.65	1	39.05	39.10	0	3,157	0.00%
2022/03/18	0	0.00	1	43.25	43.00	-1	3,691	-0.03%
2022/03/16	1	41.25	0	0.00	41.20	1	3,692	0.03%
2022/02/25	10	45.15	0	0.00	45.15	10	4,259	0.23%
2022/02/21	0	0.00	1	46.35	45.80	-1	4,501	-0.02%
2022/02/18	1	48.20	2	47.90	48.45	-1	4,363	-0.02%
2022/02/17	2	46.35	10	47.80	45.70	-8	4,183	-0.19%
2022/02/15	10	46.00	0	0.00	45.75	10	4,056	0.25%
2022/02/11	0	0.00	3	47.00	46.20	-3	3,992	-0.08%
2022/02/09	1	47.05	0	0.00	47.60	1	3,925	0.03%
2022/02/07	1	42.30	0	0.00	45.25	1	3,761	0.03%
2022/01/25	0	0.00	1	42.05	41.80	-1	3,663	-0.03%
2022/01/21	2	47.60	45	47.99	44.65	-43	3,453	-1.25%
2022/01/20	25	47.38	24	47.46	48.10	1	3,180	0.03%
2022/01/19	3	47.32	1	47.20	47.20	2	2,850	0.07%
2022/01/18	0	0.00	10	46.00	45.75	-10	2,558	-0.39%
2022/01/17	0	0.00	2	45.00	44.35	-2	2,454	-0.08%
2022/01/14	45	42.27	1	42.45	42.90	44	2,341	1.88%
2021/12/29	0	0.00	28	44.92	45.05	-28	2,186	-1.28%
2021/12/28	27	45.82	0	0.00	46.15	27	2,072	1.30%
2021/12/22	1	44.05	1	41.90	42.25	0	1,879	0.00%
2021/12/15	0	0.00	2	40.33	40.45	-2	1,686	-0.12%
2021/12/03	10	41.90	0	0.00	41.80	10	1,573	0.64%
2021/12/02	1	42.85	0	0.00	41.80	1	1,563	0.06%
2021/11/25	0	0.00	4	46.34	46.00	-4	1,264	-0.32%
2021/11/24	7	46.33	2	46.88	45.55	5	1,162	0.43%
2021/11/22	1	45.20	0	0.00	44.50	1	822	0.12%
2021/11/19	1	40.50	4	42.45	42.55	-3	645	-0.46%
2021/11/11	0	0.00	1	38.95	38.95	-1	496	-0.20%
2021/11/09	2	38.43	0	0.00	38.50	2	516	0.39%
2021/11/05	0	0.00	2	40.58	40.20	-2	515	-0.39%
2021/11/03	0	0.00	1	39.60	39.60	-1	506	-0.20%
2021/10/22	3	38.97	2	39.80	39.05	1	590	0.17%
2021/09/30	5	38.51	1	38.60	38.35	4	740	0.54%
2021/09/27	1	39.05	2	39.45	39.35	-1	781	-0.13%
2021/09/16	0	0.00	1	39.30	39.55	-1	825	-0.12%
2021/09/15	1	38.85	0	0.00	38.80	1	837	0.12%
2021/09/08	0	0.00	5	39.47	39.90	-5	902	-0.55%
2021/09/06	2	39.00	0	0.00	39.05	2	913	0.22%
2021/08/20	0	0.00	7	37.80	37.90	-7	1,011	-0.69%
2021/08/05	0	0.00	20	40.15	40.15	-20	1,126	-1.78%
2021/08/04	0	0.00	20	41.75	41.80	-20	1,156	-1.73%
2021/07/30	0	0.00	1	43.75	43.70	-1	1,284	-0.08%
2021/07/20	10	46.55	0	0.00	46.50	10	1,502	0.67%
2021/07/13	0	0.00	4	48.45	48.05	-4	1,600	-0.25%
2021/07/12	0	0.00	2	47.45	47.45	-2	1,566	-0.13%
2021/07/09	0	0.00	3	45.73	45.90	-3	1,537	-0.20%
2021/07/08	0	0.00	2	45.50	45.45	-2	1,582	-0.13%
2021/07/07	1	45.55	0	0.00	45.40	1	1,622	0.06%
2021/07/06	0	0.00	2	45.85	45.85	-2	1,643	-0.12%
2021/07/05	0	0.00	8	46.15	46.15	-8	1,666	-0.48%
2021/07/02	2	45.10	0	0.00	45.10	2	1,695	0.12%
2021/07/01	0	0.00	1	45.30	45.15	-1	1,727	-0.06%
2021/06/30	2	45.13	0	0.00	45.20	2	1,753	0.11%
2021/06/25	10	45.50	0	0.00	45.50	10	1,829	0.55%
2021/06/18	0	0.00	1	45.55	46.50	-1	1,846	-0.05%
2021/06/16	1	45.15	0	0.00	44.95	1	1,888	0.05%
2021/06/04	10	44.80	0	0.00	44.65	10	2,109	0.47%
2021/06/01	0	0.00	1	44.15	45.95	-1	2,234	-0.04%
2021/05/28	1	43.45	0	0.00	43.35	1	2,285	0.04%
2021/05/27	1	42.30	0	0.00	43.50	1	2,320	0.04%
2021/05/26	0	0.00	1	42.90	42.90	-1	2,377	-0.04%
2021/05/25	0	0.00	1	42.90	42.50	-1	2,453	-0.04%
2021/05/24	1	42.65	0	0.00	42.65	1	2,505	0.04%
2021/05/13	0	0.00	5	41.40	41.50	-5	2,835	-0.18%
2021/05/12	5	40.00	1	43.10	40.05	4	2,810	0.14%
2021/05/11	1	43.45	0	0.00	43.75	1	2,768	0.04%
2021/05/07	0	0.00	10	47.30	48.10	-10	2,715	-0.37%
2021/05/06	1	49.10	0	0.00	48.90	1	2,696	0.04%
2021/05/04	7	51.06	0	0.00	49.30	7	2,745	0.25%
2021/04/26	0	0.00	1	52.20	52.20	-1	2,777	-0.04%
2021/04/22	4	52.35	1	52.70	52.30	3	2,794	0.11%
2021/04/19	6	52.20	0	0.00	52.20	6	2,781	0.22%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/14	1	51.50	1	51.90	52.20	0	2,873	0.00%
2021/04/13	2	53.50	0	0.00	52.30	2	2,848	0.07%
2021/04/08	1	53.20	4	53.05	53.10	-3	2,782	-0.11%
2021/04/07	1	52.60	0	0.00	52.80	1	2,760	0.04%
2021/03/31	2	52.80	0	0.00	52.90	2	2,672	0.07%
2021/03/24	1	52.20	0	0.00	52.20	1	2,687	0.04%
2021/03/22	0	0.00	1	51.80	52.30	-1	2,713	-0.04%
2021/03/19	3	52.20	0	0.00	52.30	3	2,690	0.11%
2021/03/18	9	52.69	0	0.00	52.70	9	2,684	0.34%
2021/03/16	3	51.80	0	0.00	52.00	3	2,744	0.11%
2021/03/15	1	52.50	0	0.00	52.10	1	2,730	0.04%
2021/03/12	1	52.30	1	52.50	51.90	0	2,729	0.00%
2021/03/08	0	0.00	10	52.40	52.50	-10	2,765	-0.36%
2021/03/03	2	55.35	0	0.00	55.10	2	2,931	0.07%
2021/02/26	3	56.10	0	0.00	56.00	3	2,884	0.10%
2021/02/25	1	56.70	2	56.90	57.30	-1	2,866	-0.03%
2021/02/24	12	55.67	0	0.00	55.20	12	2,833	0.42%
2021/02/23	3	56.10	2	55.80	56.10	1	2,788	0.04%
2021/02/22	2	56.10	4	56.23	57.30	-2	2,772	-0.07%
2021/02/19	4	55.48	0	0.00	55.60	4	2,704	0.15%
2021/02/18	1	54.30	3	53.70	54.20	-2	2,649	-0.08%
2021/02/17	6	54.40	1	54.80	54.50	5	2,654	0.19%
2021/02/05	0	0.00	1	54.00	54.20	-1	2,600	-0.04%
2021/02/01	1	51.40	0	0.00	51.10	1	2,682	0.04%
2021/01/29	1	53.10	0	0.00	52.30	1	2,704	0.04%
2021/01/26	2	53.70	0	0.00	53.30	2	2,652	0.08%
2021/01/25	3	54.17	6	54.30	54.10	-3	2,617	-0.11%
2021/01/19	0	0.00	1	52.00	51.60	-1	2,495	-0.04%
2021/01/18	0	0.00	6	49.45	51.00	-6	2,478	-0.24%
2021/01/15	1	50.90	0	0.00	50.60	1	2,457	0.04%
2021/01/13	0	0.00	1	51.30	51.50	-1	2,419	-0.04%
2021/01/12	0	0.00	2	52.00	51.20	-2	2,398	-0.08%
2021/01/11	1	53.00	0	0.00	52.60	1	2,366	0.04%
2021/01/08	1	54.00	0	0.00	54.00	1	2,380	0.04%
2021/01/04	0	0.00	2	54.00	54.00	-2	2,411	-0.08%
2020/12/31	0	0.00	2	53.80	53.80	-2	2,413	-0.08%
2020/12/23	5	52.40	5	53.20	52.80	0	2,826	0.00%
2020/12/17	3	53.13	0	0.00	52.90	3	2,906	0.10%
2020/12/15	0	0.00	1	51.10	50.90	-1	2,928	-0.03%
2020/12/14	0	0.00	1	52.30	52.10	-1	3,055	-0.03%
2020/12/09	0	0.00	1	54.50	53.60	-1	3,033	-0.03%
2020/12/04	2	53.45	0	0.00	53.20	2	3,079	0.06%
2020/12/03	0	0.00	4	53.90	53.80	-4	3,101	-0.13%
2020/12/02	3	54.93	3	54.67	54.80	0	3,198	0.00%
2020/12/01	2	55.25	2	55.00	55.40	0	3,251	0.00%
2020/11/30	6	55.80	3	56.30	56.30	3	3,454	0.09%
2020/11/24	4	54.50	0	0.00	53.90	4	3,491	0.11%
2020/11/23	10	54.30	0	0.00	54.60	10	3,505	0.29%
2020/11/20	0	0.00	1	53.50	53.80	-1	3,561	-0.03%
2020/11/19	1	53.80	0	0.00	53.50	1	3,719	0.03%
2020/10/29	1	59.60	1	59.10	60.10	0	5,480	0.00%
2020/10/16	2	62.55	0	0.00	61.90	2	6,337	0.03%
2020/10/15	3	65.10	3	64.20	64.50	0	6,330	0.00%
2020/10/13	1	64.00	2	63.60	64.30	-1	6,292	-0.02%
2020/10/06	1	63.90	1	63.70	63.30	0	6,332	0.00%
2020/09/29	3	61.67	3	61.00	61.00	0	6,342	0.00%
2020/09/17	0	0.00	1	63.50	63.10	-1	6,198	-0.02%
2020/09/10	1	61.10	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	7	61.00	61.10	-7	6,120	-0.11%
2020/09/07	5	59.80	0	0.00	59.40	5	6,045	0.08%
2020/09/04	1	65.00	1	63.50	64.00	0	5,928	0.00%
2020/09/03	1	65.00	1	66.90	65.80	0	5,879	0.00%
2020/09/02	0	0.00	1	63.20	63.00	-1	5,700	-0.02%
2020/09/01	0	0.00	1	63.30	61.70	-1	5,711	-0.02%
2020/08/31	0	0.00	1	63.00	62.80	-1	5,677	-0.02%
2020/08/27	5	62.00	2	61.95	62.00	3	5,639	0.05%
2020/08/26	0	0.00	1	63.10	62.50	-1	5,637	-0.02%
2020/08/25	0	0.00	1	63.40	64.00	-1	5,611	-0.02%
2020/08/20	2	59.00	1	63.20	59.00	1	5,510	0.02%
2020/08/19	3	66.47	0	0.00	65.50	3	5,434	0.06%
2020/08/18	0	0.00	3	64.00	63.10	-3	5,226	-0.06%
2020/08/17	1	62.90	1	62.20	62.20	0	5,146	0.00%
2020/08/14	0	0.00	1	62.90	63.50	-1	5,108	-0.02%
2020/08/13	2	62.80	6	63.90	61.60	-4	5,105	-0.08%
2020/08/12	7	62.17	3	61.80	62.00	4	5,154	0.08%
2020/08/10	3	60.87	0	0.00	60.10	3	5,196	0.06%
2020/08/07	5	61.32	0	0.00	62.90	5	5,354	0.09%
2020/08/06	5	63.20	1	63.10	62.80	4	5,333	0.07%
2020/08/05	2	60.05	5	60.74	60.10	-3	5,261	-0.06%
2020/08/04	3	58.50	3	57.97	58.90	0	5,531	0.00%
2020/08/03	5	59.80	4	59.53	60.00	1	5,663	0.02%
2020/07/31	0	0.00	2	54.70	55.30	-2	5,404	-0.04%
2020/07/28	0	0.00	10	53.25	53.90	-10	5,176	-0.19%
2020/07/27	0	0.00	4	52.60	52.50	-4	5,151	-0.08%
2020/07/24	0	0.00	17	52.29	51.80	-17	5,195	-0.33%
2020/07/23	20	54.70	0	0.00	54.10	20	5,195	0.38%
2020/07/22	10	53.60	0	0.00	53.60	10	5,164	0.19%
2020/07/17	0	0.00	1	51.40	50.10	-1	5,108	-0.02%
2020/07/15	1	50.70	0	0.00	51.00	1	5,084	0.02%
2020/07/09	0	0.00	1	50.90	50.20	-1	5,033	-0.02%
2020/07/08	0	0.00	1	51.40	50.90	-1	5,027	-0.02%
2020/07/07	3	54.00	10	53.50	52.80	-7	5,017	-0.14%
2020/07/06	3	56.27	14	54.66	56.30	-11	5,016	-0.22%
2020/07/03	0	0.00	4	51.80	52.00	-4	4,914	-0.08%
2020/07/01	1	51.40	2	51.20	51.00	-1	4,909	-0.02%
2020/06/29	4	50.30	0	0.00	50.30	4	4,940	0.08%
2020/06/23	7	50.71	0	0.00	50.30	7	4,989	0.14%
2020/06/22	0	0.00	1	51.00	50.70	-1	4,998	-0.02%
2020/06/10	4	50.30	5	50.88	51.20	-1	5,044	-0.02%
2020/06/09	4	50.60	6	51.80	50.30	-2	5,048	-0.04%
2020/06/08	7	50.49	4	50.25	50.20	3	4,972	0.06%
2020/06/05	0	0.00	2	52.70	52.70	-2	4,900	-0.04%
2020/06/03	1	52.50	0	0.00	52.40	1	4,887	0.02%
2020/06/01	2	52.50	0	0.00	52.50	2	4,793	0.04%
2020/05/29	3	53.13	0	0.00	53.60	3	4,727	0.06%
2020/05/28	1	54.00	1	55.20	53.90	0	4,680	0.00%
2020/05/27	1	53.50	0	0.00	53.60	1	4,567	0.02%
2020/05/22	0	0.00	1	52.70	51.40	-1	4,350	-0.02%
2020/05/21	2	52.00	0	0.00	52.00	2	4,312	0.05%
2020/05/20	5	51.34	2	51.30	52.40	3	4,264	0.07%
2020/05/19	1	51.80	2	51.95	53.00	-1	4,157	-0.02%
2020/05/18	2	50.80	1	50.50	51.10	1	4,019	0.02%
2020/05/14	0	0.00	2	50.30	49.20	-2	3,760	-0.05%
2020/05/12	0	0.00	2	47.68	49.50	-2	3,465	-0.06%
2020/05/11	3	48.03	0	0.00	48.00	3	3,351	0.09%
2020/05/08	1	45.50	11	45.72	45.80	-10	2,916	-0.34%
2020/05/07	0	0.00	1	41.70	41.65	-1	2,592	-0.04%
2020/05/06	0	0.00	2	39.55	39.60	-2	2,516	-0.08%
2020/05/05	2	39.80	0	0.00	39.85	2	2,508	0.08%
2020/04/29	32	39.73	32	40.21	39.20	0	2,505	0.00%
2020/04/27	0	0.00	1	38.55	38.65	-1	2,479	-0.04%
2020/04/20	0	0.00	1	37.50	37.50	-1	2,494	-0.04%
2020/04/09	4	37.00	0	0.00	36.50	4	2,791	0.14%
2020/04/06	0	0.00	3	32.32	32.65	-3	3,109	-0.10%
2020/04/01	3	31.62	3	31.73	31.60	0	3,169	0.00%
2020/03/31	1	31.15	5	31.29	31.40	-4	3,135	-0.13%
2020/03/30	0	0.00	1	30.90	30.90	-1	3,143	-0.03%
2020/03/27	12	31.18	4	31.11	30.45	8	3,144	0.25%
2020/03/26	4	29.70	7	29.67	29.90	-3	3,114	-0.10%
2020/03/25	2	30.08	2	30.00	30.00	0	3,177	0.00%
2020/03/24	4	28.40	7	28.71	28.45	-3	3,178	-0.09%
2020/03/23	3	28.00	0	0.00	27.65	3	3,177	0.09%
2020/03/20	1	32.20	3	32.12	29.30	-2	3,268	-0.06%
2020/03/19	7	30.81	7	30.21	29.30	0	3,256	0.00%
2020/03/18	0	0.00	2	33.40	32.55	-2	3,306	-0.06%
2020/03/17	6	33.28	4	33.44	33.00	2	3,382	0.06%
2020/03/13	10	32.75	0	0.00	32.90	10	3,534	0.28%
2020/03/06	1	39.70	0	0.00	39.70	1	3,962	0.03%
2020/03/02	0	0.00	1	40.30	40.00	-1	4,104	-0.02%
2020/02/27	1	39.65	0	0.00	39.50	1	4,139	0.02%
2020/02/26	3	41.28	0	0.00	40.90	3	4,277	0.07%
2020/02/24	0	0.00	1	41.05	41.15	-1	4,413	-0.02%
2020/02/21	1	40.30	0	0.00	40.20	1	4,407	0.02%
2020/02/12	2	41.85	0	0.00	41.90	2	5,027	0.04%
2020/02/06	0	0.00	1	43.40	43.10	-1	6,520	-0.02%
2020/02/03	0	0.00	1	42.80	42.90	-1	6,848	-0.01%
2020/01/30	0	0.00	1	44.20	43.10	-1	6,825	-0.01%
2020/01/13	0	0.00	2	45.05	45.25	-2	6,986	-0.03%
2020/01/10	2	44.75	1	45.00	44.70	1	7,025	0.01%
2020/01/06	1	44.00	0	0.00	42.90	1	6,900	0.01%
2019/12/30	0	0.00	12	46.65	48.20	-12	6,774	-0.18%
2019/12/20	0	0.00	1	46.00	44.45	-1	6,597	-0.02%
2019/12/19	0	0.00	2	44.15	45.10	-2	6,533	-0.03%
2019/12/17	2	45.50	0	0.00	44.70	2	6,609	0.03%
2019/12/13	0	0.00	1.1	43.89	43.65	-1.1	6,497	-0.02%
2019/12/09	0	0.00	1	45.55	45.55	-1	6,283	-0.02%
2019/12/06	0	0.00	1	45.00	43.20	-1	6,124	-0.02%
2019/12/05	2	43.40	0	0.00	43.25	2	5,947	0.03%
2019/12/03	104	42.04	106	42.76	43.50	-2	5,931	-0.03%	大買/大賣/
2019/12/02	2	41.15	2	41.70	41.70	0	5,887	0.00%
2019/11/29	1.1	44.19	11	43.30	42.65	-9.9	5,860	-0.17%
2019/11/28	0	0.00	5	43.65	43.25	-5	5,811	-0.09%
2019/11/26	2	43.63	10	44.15	43.95	-8	5,982	-0.13%
2019/11/25	0	0.00	1	43.60	43.80	-1	6,024	-0.02%
2019/11/22	1	43.70	0	0.00	43.05	1	5,904	0.02%
2019/11/18	75	42.59	75	42.53	42.45	0	6,377	0.00%
2019/11/15	40	42.65	40	42.90	42.50	0	6,449	0.00%
2019/11/14	2	42.15	28	41.48	42.65	-26	6,527	-0.40%
2019/11/13	0	0.00	2	41.45	41.60	-2	6,578	-0.03%
2019/11/12	2	41.60	10	41.45	41.50	-8	6,679	-0.12%
2019/11/11	6	41.99	0	0.00	40.80	6	6,863	0.09%
2019/11/08	0	0.00	10	43.50	44.10	-10	6,978	-0.14%
2019/11/07	0	0.00	10	43.90	42.90	-10	7,406	-0.14%
2019/11/06	42	44.12	20	44.15	43.30	22	7,756	0.28%
2019/11/05	10	44.40	22	43.55	44.05	-12	7,513	-0.16%
2019/11/04	0	0.00	2	41.05	41.05	-2	6,716	-0.03%
2019/11/01	0	0.00	1	37.55	37.35	-1	6,441	-0.02%
2019/10/24	0	0.00	8	39.24	39.35	-8	6,450	-0.12%
2019/10/22	5	38.90	10	39.20	38.95	-5	6,487	-0.08%
2019/10/21	0	0.00	5	39.00	38.80	-5	6,538	-0.08%
2019/10/18	5	38.70	0	0.00	38.40	5	6,464	0.08%
2019/10/17	0	0.00	2	37.80	37.95	-2	6,408	-0.03%
2019/10/14	1	36.75	0	0.00	36.65	1	6,459	0.02%
2019/10/03	0	0.00	1	37.20	37.60	-1	6,099	-0.02%
2019/10/01	15	37.03	0	0.00	37.50	15	6,093	0.25%
2019/09/27	4	38.08	0	0.00	37.70	4	6,045	0.07%
2019/09/25	10	40.55	50	39.88	39.75	-40	5,960	-0.67%
2019/09/23	1	40.40	0	0.00	39.70	1	5,875	0.02%
2019/09/19	0	0.00	2	39.05	39.70	-2	5,713	-0.04%
2019/09/18	2	38.85	3	38.70	38.60	-1	5,654	-0.02%
2019/09/17	5	38.65	5	39.00	38.75	0	5,646	0.00%
2019/09/16	5	39.05	0	0.00	39.05	5	5,621	0.09%
2019/09/10	1	38.90	1	38.55	38.30	0	5,472	0.00%
2019/09/09	1	39.25	1	39.70	38.75	0	5,429	0.00%
2019/08/30	0	0.00	1	38.65	38.00	-1	5,193	-0.02%
2019/08/29	67	38.16	67	38.25	38.45	0	5,041	0.00%
2019/08/27	1	37.95	0	0.00	37.65	1	4,855	0.02%
2019/08/26	10	37.85	0	0.00	37.65	10	4,812	0.21%
2019/08/23	0	0.00	2	40.35	39.50	-2	4,725	-0.04%
2019/08/22	6	40.48	1	40.35	40.35	5	4,597	0.11%
2019/08/21	3	39.78	13	39.97	41.50	-10	4,352	-0.23%
2019/08/20	7	39.18	8	39.66	38.70	-1	4,111	-0.02%
2019/08/19	8	40.08	0	0.00	39.30	8	4,024	0.20%
2019/08/16	8	38.77	3	38.65	38.80	5	3,812	0.13%
2019/08/15	5	39.30	20	39.59	39.30	-15	3,673	-0.41%
2019/08/14	55	41.30	33	41.10	41.10	22	3,505	0.63%
2019/08/13	11	42.08	8	42.10	41.75	3	3,241	0.09%
2019/08/12	18	41.64	38	41.89	42.70	-20	2,930	-0.68%
2019/08/08	38	38.08	48	38.53	39.30	-10	2,351	-0.43%
2019/08/02	1	34.70	0	0.00	33.80	1	1,692	0.06%
2019/08/01	5	35.50	5	35.61	34.90	0	1,663	0.00%
2019/07/25	1	34.85	1	35.15	35.30	0	1,480	0.00%
2019/07/24	6	35.05	1	35.05	35.05	5	1,462	0.34%
2019/07/23	1	33.50	1	33.95	34.25	0	1,394	0.00%
2019/06/21	0	0.00	1	33.20	33.40	-1	1,954	-0.05%
2019/06/12	10	32.10	0	0.00	32.20	10	2,033	0.49%
2019/06/06	0	0.00	1	31.80	31.70	-1	2,087	-0.05%
2019/05/31	0	0.00	3	31.42	31.45	-3	2,220	-0.14%
2019/05/23	1	30.00	0	0.00	29.50	1	2,260	0.04%
2019/05/22	9	30.50	0	0.00	30.45	9	2,272	0.40%
2019/05/21	2	30.60	0	0.00	30.50	2	2,261	0.09%
2019/05/15	8	31.95	0	0.00	32.15	8	2,286	0.35%
2019/04/26	1	37.00	0	0.00	37.10	1	2,277	0.04%
2019/04/25	2	37.65	0	0.00	37.40	2	2,281	0.09%
2019/04/24	8	37.99	0	0.00	37.85	8	2,285	0.35%
2019/04/23	2	38.00	0	0.00	38.15	2	2,274	0.09%
2019/04/17	5	39.03	3	39.50	38.50	2	2,105	0.09%
2019/04/15	4	37.08	4	37.21	39.15	0	1,931	0.00%
2019/04/12	8	35.62	0	0.00	35.75	8	1,738	0.46%
2019/03/29	3	35.20	0	0.00	35.30	3	1,754	0.17%
2019/03/28	1	36.00	0	0.00	35.70	1	1,726	0.06%
2019/03/27	1	36.40	0	0.00	36.40	1	1,726	0.06%
2019/03/25	8	36.70	0	0.00	36.75	8	1,734	0.46%
2019/03/22	0	0.00	1	37.60	37.20	-1	1,800	-0.06%
2019/03/15	5	37.28	0	0.00	37.15	5	1,884	0.27%
2019/03/14	1	37.85	0	0.00	37.80	1	1,898	0.05%
2019/03/12	8	38.75	0	0.00	38.75	8	2,032	0.39%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/02/27	3	38.02	0	0.00	38.30	3	2,312	0.13%
2019/02/25	4	39.35	0	0.00	39.40	4	2,323	0.17%
2019/02/19	1	39.50	0	0.00	39.85	1	2,275	0.04%
2019/02/12	1	40.00	0	0.00	40.05	1	2,166	0.05%
2019/01/29	2	37.63	0	0.00	37.55	2	2,071	0.10%
2019/01/16	2	37.90	2	37.60	37.75	0	2,062	0.00%
2019/01/09	10	37.95	10	37.80	37.60	0	2,016	0.00%
2018/12/27	20	37.35	20	37.72	37.35	0	2,068	0.00%
2018/12/18	12	39.18	12	39.38	39.15	0	2,005	0.00%
2018/12/17	1	40.90	0	0.00	40.50	1	1,999	0.05%
2018/12/14	3	40.20	3	40.40	40.80	0	1,974	0.00%
2018/12/07	1	41.00	1	40.40	41.00	0	1,952	0.00%
2018/12/05	2	42.20	14	41.16	41.40	-12	1,870	-0.64%
2018/12/04	10	40.33	10	40.53	41.40	0	1,835	0.00%
2018/12/03	55	40.79	50	40.82	40.95	5	1,856	0.27%
2018/11/28	0	0.00	1	38.05	38.00	-1	1,890	-0.05%
2018/11/27	4	37.53	3	37.85	37.80	1	1,944	0.05%
2018/11/09	4	34.16	0	0.00	34.10	4	2,579	0.16%
2018/10/25	4	31.88	0	0.00	31.70	4	2,637	0.15%
2018/10/11	1	35.10	3	35.45	35.10	-2	3,045	-0.07%
2018/10/09	3	40.05	0	0.00	39.00	3	3,019	0.10%
2018/10/05	2	40.00	0	0.00	40.55	2	3,008	0.07%
2018/10/03	0	0.00	5	43.45	43.30	-5	3,012	-0.17%
2018/09/10	2	45.50	2	44.05	44.05	0	3,236	0.00%
2018/09/07	0	0.00	1	48.65	45.25	-1	3,224	-0.03%
2018/09/06	23	48.64	0	0.00	49.15	23	3,176	0.72%
2018/09/03	10	48.80	2	48.35	48.80	8	3,051	0.26%
2018/08/31	2	48.55	39	49.07	50.30	-37	2,962	-1.25%
2018/08/30	19	47.94	0	0.00	47.60	19	2,741	0.69%
2018/08/29	2	46.60	1	46.95	47.20	1	2,671	0.04%
2018/08/28	0	0.00	4	45.65	44.60	-4	2,691	-0.15%
2018/08/23	0	0.00	4	44.95	44.80	-4	2,673	-0.15%
2018/08/16	2	41.75	0	0.00	41.85	2	2,559	0.08%
2018/08/15	5	42.16	0	0.00	42.20	5	2,595	0.19%
2018/07/27	1	43.70	0	0.00	43.50	1	2,725	0.04%
2018/07/20	0	0.00	5	45.15	43.70	-5	2,688	-0.19%
2018/07/19	6	45.15	0	0.00	44.80	6	2,662	0.23%
2018/07/18	5	45.14	6	45.58	46.45	-1	2,624	-0.04%
2018/07/12	2	43.60	5	43.93	43.55	-3	2,677	-0.11%
2018/07/11	10	44.10	8	43.88	43.65	2	2,692	0.07%
2018/07/10	1	42.85	1	43.30	42.90	0	2,662	0.00%
2018/07/06	1	42.55	0	0.00	41.90	1	2,632	0.04%
2018/07/03	10	44.64	10	44.20	43.50	0	2,613	0.00%
2018/06/29	0	0.00	1	44.15	43.20	-1	2,553	-0.04%
2018/06/28	7	42.22	12	43.40	44.15	-5	2,405	-0.21%
2018/06/26	0	0.00	5	40.17	39.90	-5	2,341	-0.21%
2018/06/25	5	41.15	0	0.00	41.35	5	2,337	0.21%
2018/06/19	1	45.00	1	45.10	44.55	0	2,338	0.00%
2018/06/15	0	0.00	1	44.85	44.90	-1	2,266	-0.04%
2018/06/14	1	44.30	0	0.00	43.80	1	2,220	0.05%
2018/06/13	1	44.55	0	0.00	44.85	1	2,199	0.05%
2018/06/06	0	0.00	2	47.60	46.90	-2	2,247	-0.09%
2018/06/05	0	0.00	1	45.45	47.35	-1	2,178	-0.05%
2018/06/04	1	40.65	0	0.00	43.75	1	2,015	0.05%
2018/05/30	1	39.05	0	0.00	39.05	1	2,053	0.05%
2018/05/23	4	39.86	3	39.75	39.85	1	2,111	0.05%
2018/05/18	0	0.00	2	39.40	39.05	-2	2,097	-0.10%
2018/05/17	2	39.75	2	39.80	39.55	0	2,136	0.00%
2018/05/16	2	39.95	1	40.30	39.50	1	2,181	0.05%
2018/05/15	3	39.95	2	40.00	40.00	1	2,209	0.05%
2018/05/14	0	0.00	2	40.70	40.75	-2	2,261	-0.09%
2018/05/11	2	39.05	4	40.06	40.20	-2	2,269	-0.09%
2018/05/07	0	0.00	1	39.10	39.10	-1	2,314	-0.04%
2018/05/04	4	38.25	0	0.00	37.70	4	2,350	0.17%
2018/04/27	6	36.15	0	0.00	37.35	6	2,715	0.22%
2018/04/23	6	38.50	0	0.00	38.05	6	2,763	0.22%
2018/04/19	1	39.10	0	0.00	39.25	1	2,672	0.04%
2018/04/13	6	45.00	0	0.00	45.10	6	2,570	0.23%
2018/03/29	1	45.30	0	0.00	45.05	1	2,673	0.04%
2018/03/23	2	46.05	0	0.00	45.50	2	2,650	0.08%
2018/03/22	0	0.00	0.2	48.00	47.85	-0.2	2,630	-0.01%
2018/03/14	3	47.95	0	0.00	47.80	3	2,775	0.11%
2018/03/13	0	0.00	1	49.80	48.90	-1	2,767	-0.04%
2018/03/09	1	51.60	0	0.00	50.80	1	2,765	0.04%
2018/03/05	3	53.17	15	52.40	52.80	-12	2,915	-0.41%
2018/02/27	9	51.73	0	0.00	50.80	9	2,903	0.31%
2018/02/09	0	0.00	2	50.30	50.70	-2	2,946	-0.07%
2018/02/08	8	51.18	0	0.00	53.50	8	2,918	0.27%
2018/02/07	5	51.20	0	0.00	51.00	5	2,883	0.17%
2018/02/01	2	58.95	0	0.00	57.50	2	2,945	0.07%
2018/01/31	0	0.00	1	56.70	59.50	-1	2,934	-0.03%
2018/01/26	8	60.30	8	57.10	57.00	0	2,955	0.00%
2018/01/25	1	60.90	1	59.80	58.90	0	2,847	0.00%
2018/01/24	0	0.00	1	54.80	55.90	-1	2,779	-0.04%
2018/01/19	0	0.00	2	52.50	53.10	-2	2,819	-0.07%
2018/01/11	0	0.00	1	50.30	50.50	-1	3,278	-0.03%
2018/01/04	1	54.10	5	53.60	54.00	-4	3,698	-0.11%
2018/01/03	1	51.80	0	0.00	51.50	1	3,789	0.03%