建準 (2421)-第一金-豐原券商分點個股進出

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
98.7
漲跌
▼1.0
漲幅
-1.00%
成交量
2,562張
產業
上市電子零組件類股
786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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/11/21	0	0.00	1	99.10	98.70	-1	4,308	-0.02%
2024/11/20	0	0.00	2.2	100.95	99.70	-2.2	4,329	-0.05%
2024/11/19	2	99.15	2.1	99.46	99.00	-0.1	4,352	0.00%
2024/11/18	3.2	99.22	2	99.80	97.00	1.2	4,363	0.03%
2024/11/15	4	102.63	1	102.02	102.00	3	4,336	0.07%
2024/11/14	5	102.10	4	103.13	102.00	1	4,265	0.02%
2024/11/13	1	99.30	0	0.00	98.40	1	4,125	0.02%
2024/11/12	5	97.70	0	0.00	98.00	5	4,133	0.12%
2024/11/08	2	100.15	3	99.10	99.40	-1	4,152	-0.02%
2024/11/07	2	103.00	2	102.25	102.50	0	4,196	0.00%
2024/11/06	0	0.00	2	102.23	102.50	-2	4,199	-0.05%
2024/11/05	1	98.20	0	0.00	97.90	1	4,189	0.02%
2024/11/01	1	97.30	0	0.00	98.40	1	4,257	0.02%
2024/10/30	1	99.45	1	98.10	96.50	0	4,269	0.00%
2024/10/29	0	99.00	2	98.30	98.90	-2	4,262	-0.05%
2024/10/28	0	0.00	10	103.45	101.50	-10	4,215	-0.24%
2024/10/25	1	105.00	0	0.00	103.50	1	4,174	0.02%
2024/10/24	0	0.00	1	105.00	102.50	-1	4,196	-0.02%
2024/10/23	3	107.17	1	104.00	107.00	2	4,149	0.05%
2024/10/21	3	107.83	3	107.33	106.50	0	4,102	0.00%
2024/10/18	5	111.50	3	110.83	108.50	2	3,948	0.05%
2024/10/17	2	108.50	2	111.00	108.50	0	3,659	0.00%
2024/10/16	8	105.38	12	107.66	108.50	-4	3,333	-0.12%
2024/10/15	2	99.65	2	99.90	99.30	0	2,902	0.00%
2024/10/14	6	102.25	3	99.23	98.10	3	2,848	0.11%
2024/10/11	0	0.00	7.1	94.73	102.00	-7.1	2,627	-0.27%
2024/10/09	6	93.23	0	0.00	92.80	6	2,517	0.24%
2024/10/08	2	93.40	2	94.30	94.60	0	2,537	0.00%
2024/09/27	3	95.50	7	96.11	96.00	-4	2,793	-0.14%
2024/09/26	4	95.63	3	96.90	95.00	1	2,825	0.04%
2024/09/25	3	95.80	3	96.30	96.00	0	2,855	0.00%
2024/09/24	3	95.36	0.1	94.80	94.70	2.9	2,874	0.10%
2024/09/23	0	96.00	2	96.10	95.90	-2	2,898	-0.07%
2024/09/20	2.1	95.78	0	0.00	95.40	2.1	2,917	0.07%
2024/09/19	0	0.00	3	93.20	95.30	-3	2,920	-0.10%
2024/09/18	0	0.00	1	92.90	92.50	-1	2,943	-0.03%
2024/09/13	1	90.20	3	90.17	90.40	-2	2,974	-0.07%
2024/09/05	2	89.89	3	90.00	89.50	-1	3,132	-0.03%
2024/09/03	3	94.30	0	0.00	93.20	3	3,231	0.09%
2024/09/02	2	94.80	0	0.00	94.60	2	3,311	0.06%
2024/08/30	0	0.00	0.5	95.50	96.20	-0.5	3,365	-0.01%
2024/08/29	0	95.30	0	0.00	95.40	0	3,427	0.00%
2024/08/28	0	95.80	0	0.00	95.80	0	3,535	0.00%
2024/08/26	0	95.60	4	95.30	95.60	-4	3,606	-0.11%
2024/08/23	4	93.38	3	94.50	94.10	1	3,630	0.03%
2024/08/22	6	95.03	2.1	95.49	95.20	3.9	3,734	0.11%
2024/08/21	0	94.50	0	0.00	94.30	0	3,823	0.00%
2024/08/20	0	95.40	1.2	95.50	96.00	-1.2	3,818	-0.03%
2024/08/19	1	93.20	1	93.50	94.10	0	3,837	0.00%
2024/08/16	2	92.75	1	92.60	93.10	1	3,862	0.03%
2024/08/14	1	93.50	2	92.40	92.60	-1	3,855	-0.03%
2024/08/09	2	93.30	1	92.90	92.20	1	3,859	0.03%
2024/08/08	1	93.10	1	92.60	94.40	0	3,780	0.00%
2024/08/07	0	0.00	1	91.50	92.10	-1	3,792	-0.03%
2024/08/06	0	0.00	2	88.35	87.80	-2	3,862	-0.05%
2024/08/05	3	87.40	3	87.53	87.30	0	3,924	0.00%
2024/08/01	0	0.00	0.2	98.50	100.00	-0.2	3,917	-0.01%
2024/07/31	1	95.70	0	0.00	95.10	1	3,907	0.03%
2024/07/30	0	95.60	0	0.00	96.00	0	3,916	0.00%
2024/07/29	0	0.00	5	93.70	92.70	-5	3,924	-0.13%
2024/07/26	0	97.00	0	0.00	97.20	0	3,936	0.00%
2024/07/23	0	0.00	2	100.00	101.50	-2	3,936	-0.05%
2024/07/22	1	98.88	1	98.40	97.30	0	4,026	0.00%
2024/07/19	0	0.00	0.1	103.00	103.00	-0.1	4,034	0.00%
2024/07/18	2	102.25	1	102.50	103.00	1	4,092	0.02%
2024/07/17	2	105.00	0	0.00	106.00	2	4,093	0.05%
2024/07/15	0	104.00	0.2	103.50	104.00	-0.2	4,192	0.00%
2024/07/12	0	0.00	75	103.99	104.50	-75	4,254	-1.76%
2024/07/11	0	105.50	0	0.00	106.00	0	4,271	0.00%
2024/07/10	0	0.00	0.2	107.00	106.00	-0.2	4,331	0.00%
2024/07/08	0	108.50	0	0.00	108.50	0	4,344	0.00%
2024/07/05	2	110.01	2	111.25	111.50	0	4,332	0.00%
2024/07/04	3	109.33	1	109.00	109.00	2	4,386	0.05%
2024/07/03	0	109.00	0	0.00	110.00	0	4,431	0.00%
2024/07/02	0	0.00	6	112.08	111.50	-6	4,543	-0.13%
2024/07/01	4	112.50	3	113.50	112.50	1	4,603	0.02%
2024/06/28	0	0.00	0.2	114.00	115.00	-0.2	4,744	0.00%
2024/06/27	0	0.00	2	114.00	114.50	-2	4,929	-0.04%
2024/06/26	2	113.00	2	114.00	114.00	0	5,771	0.00%
2024/06/24	1	115.00	2	113.50	114.50	-1	6,351	-0.02%
2024/06/21	0	0.00	1.1	113.55	114.50	-1.1	6,800	-0.02%
2024/06/20	0	113.00	1	112.00	113.00	-1	6,943	-0.01%
2024/06/19	0	0.00	0.3	111.33	112.00	-0.3	6,973	0.00%
2024/06/18	0	109.50	0	0.00	111.00	0	6,998	0.00%
2024/06/17	0	110.00	0	0.00	109.00	0	7,065	0.00%
2024/06/14	2	110.75	1	110.50	112.00	1	7,189	0.01%
2024/06/13	1	111.00	0	0.00	112.00	1	7,281	0.01%
2024/06/12	0	0.00	1.1	108.91	109.50	-1.1	7,327	-0.02%
2024/06/11	1	108.50	1	108.50	108.50	0	7,442	0.00%
2024/06/07	1	111.51	2	111.50	111.00	-1	7,701	-0.01%
2024/06/06	0	0.00	1	115.50	115.50	-1	7,775	-0.01%
2024/06/05	1	116.00	21	117.00	117.00	-20	7,812	-0.26%
2024/06/04	16	119.34	5	119.00	117.00	11	8,010	0.14%
2024/06/03	75.1	119.91	0.1	120.50	120.00	75	8,330	0.90%
2024/05/31	0	0.00	5.2	116.56	118.00	-5.2	8,603	-0.06%
2024/05/29	2	116.00	0	0.00	117.50	2	8,895	0.02%
2024/05/28	5.2	117.13	2	117.50	116.50	3.2	9,087	0.03%
2024/05/27	3.1	115.53	3.1	116.50	117.50	0	9,196	0.00%
2024/05/21	1	115.00	0	0.00	114.50	1	10,031	0.01%
2024/05/20	0	0.00	0	114.50	114.00	0	10,135	0.00%
2024/05/17	0	0.00	1	114.50	114.00	-1	10,330	-0.01%
2024/05/14	14	114.00	1	113.50	114.00	13	11,284	0.12%
2024/05/13	0	112.00	0	0.00	112.00	0	12,076	0.00%
2024/05/10	0	114.50	2	116.00	114.50	-2	12,864	-0.02%
2024/05/09	3	117.17	2	116.50	119.50	1	13,255	0.01%
2024/05/08	0	115.00	2.1	114.04	115.50	-2	13,367	-0.02%
2024/05/07	0	112.75	0	0.00	114.50	0	14,078	0.00%
2024/05/06	0	114.00	2	112.50	114.00	-2	14,664	-0.01%
2024/05/03	0	111.50	1	114.50	111.50	-1	14,980	-0.01%
2024/05/02	4	111.13	0	0.00	112.50	4	15,317	0.03%
2024/04/30	1	113.01	0	0.00	112.50	1	15,649	0.01%
2024/04/29	5	115.40	0	0.00	116.00	5	16,083	0.03%
2024/04/26	2	115.24	1	113.00	113.00	1	16,379	0.01%
2024/04/25	0	112.00	0	112.50	110.50	0	16,446	0.00%
2024/04/24	0.1	114.75	1	115.00	113.50	-0.9	16,450	-0.01%
2024/04/23	1	111.00	1	108.00	109.50	0	16,467	0.00%
2024/04/22	0	110.25	0	0.00	109.00	0	16,612	0.00%
2024/04/19	1	111.02	1	109.50	112.00	0	16,680	0.00%
2024/04/18	0.6	116.00	0	0.00	115.50	0.6	16,710	0.00%
2024/04/17	6	116.92	0	0.00	116.50	6	16,805	0.04%
2024/04/16	1	115.00	0	115.50	115.50	1	16,969	0.01%
2024/04/15	1	121.95	2	120.50	120.50	-1	17,056	-0.01%
2024/04/12	1	123.00	2.4	123.00	123.00	-1.4	17,061	-0.01%
2024/04/11	0	123.83	1	122.50	122.50	-1	17,176	-0.01%
2024/04/10	1.1	123.10	0	0.00	123.00	1.1	17,267	0.01%
2024/04/09	1.1	131.84	1	129.00	128.00	0.1	17,307	0.00%
2024/04/08	9	131.89	5	131.30	132.50	4	17,458	0.02%
2024/04/03	6	129.08	0	0.00	128.50	6	17,543	0.03%
2024/04/02	6.2	130.93	1.2	131.24	128.50	5.1	17,602	0.03%
2024/04/01	1	134.47	2	134.00	134.00	-1	17,668	-0.01%
2024/03/29	8.4	134.95	19	137.03	131.00	-10.6	17,620	-0.06%
2024/03/28	3	133.33	7.4	132.24	131.50	-4.4	17,305	-0.03%
2024/03/27	2	131.50	4.3	130.70	132.00	-2.3	17,599	-0.01%
2024/03/26	13	127.65	16.1	127.04	129.00	-3	17,322	-0.02%
2024/03/25	3.1	124.68	2	125.00	125.50	1	16,892	0.01%
2024/03/22	11.3	121.40	1	123.00	120.50	10.3	16,746	0.06%
2024/03/21	0.1	120.00	1.3	120.38	120.00	-1.2	16,697	-0.01%
2024/03/20	2	119.50	0	0.00	119.00	2	16,679	0.01%
2024/03/19	2	120.25	5	120.90	122.00	-3	16,634	-0.02%
2024/03/18	0.2	118.00	3	120.33	123.00	-2.8	16,533	-0.02%
2024/03/15	0	117.75	1	117.50	117.50	-1	16,458	-0.01%
2024/03/14	1	120.50	3	118.00	118.00	-2	16,399	-0.01%
2024/03/13	8.2	121.90	11	119.64	118.50	-2.8	16,296	-0.02%
2024/03/12	3	125.17	4	126.00	126.00	-1	16,042	-0.01%
2024/03/11	1	122.51	0.1	124.50	123.50	0.9	16,071	0.01%
2024/03/08	8.1	126.85	8	125.38	123.00	0.1	16,014	0.00%
2024/03/07	6.4	127.82	2.1	130.08	125.00	4.3	15,879	0.03%
2024/03/06	6.1	132.51	8	133.81	133.50	-1.9	15,534	-0.01%
2024/03/05	1	130.50	2	131.00	131.00	-1	15,236	-0.01%
2024/03/04	9	129.06	5	130.30	127.00	4	15,135	0.03%
2024/03/01	3.1	130.02	0.1	130.95	131.00	3	14,965	0.02%
2024/02/29	1	128.50	1	129.00	127.00	0	14,759	0.00%
2024/02/27	4	125.00	4	124.00	124.50	0	14,539	0.00%
2024/02/26	8.2	126.56	3	125.83	127.50	5.2	14,411	0.04%
2024/02/23	9	129.61	4	129.25	125.00	5	14,288	0.03%
2024/02/22	2	133.50	4	135.50	132.50	-2	13,948	-0.01%
2024/02/21	6	132.17	3	133.50	132.00	3	13,715	0.02%
2024/02/20	3	134.33	4	131.63	134.00	-1	13,634	-0.01%
2024/02/19	6	136.58	5	136.40	134.50	1	13,535	0.01%
2024/02/16	3	136.67	35.1	138.53	136.00	-32.1	13,404	-0.24%
2024/02/15	6	139.25	14	138.36	138.00	-8	13,144	-0.06%
2024/02/05	36.1	135.92	18	136.03	132.50	18.1	12,740	0.14%
2024/02/02	15.3	131.23	20.4	132.45	134.50	-5.1	12,054	-0.04%
2024/02/01	27	121.50	13	121.65	122.50	14	11,430	0.12%
2024/01/31	2	116.50	1	117.50	116.50	1	11,199	0.01%
2024/01/30	14	120.07	7	120.07	118.00	7	11,261	0.06%
2024/01/29	19	117.53	5	115.20	117.00	14	10,883	0.13%
2024/01/26	11	110.64	5	110.10	109.00	6	10,329	0.06%
2024/01/25	7.1	109.49	17	108.32	109.00	-10	10,066	-0.10%
2024/01/24	21	112.00	14	111.14	111.50	7	9,756	0.07%
2024/01/23	10	109.85	13	110.46	111.50	-3	9,444	-0.03%
2024/01/22	18	104.58	12.1	105.88	107.50	6	8,967	0.07%
2024/01/19	1	101.00	4	100.50	100.50	-3	8,676	-0.03%
2024/01/18	1.1	97.83	2	97.85	95.60	-0.9	8,518	-0.01%
2024/01/17	3	98.20	4	98.60	97.70	-1	8,490	-0.01%
2024/01/16	6	99.90	4	102.00	99.40	2	8,459	0.02%
2024/01/15	6	101.50	1	102.00	101.50	5	8,322	0.06%
2024/01/12	1	101.50	1	103.00	102.50	0	8,275	0.00%
2024/01/11	5	102.00	0	0.00	101.50	5	8,245	0.06%
2024/01/10	1	100.50	2	100.85	102.00	-1	8,263	-0.01%
2024/01/09	1	97.00	0	0.00	97.50	1	8,176	0.01%
2024/01/08	0	0.00	3	97.80	98.10	-3	8,102	-0.04%
2024/01/05	4.1	99.37	1	99.90	98.70	3.1	8,110	0.04%
2024/01/04	2.2	103.34	7	101.21	101.00	-4.8	8,137	-0.06%
2024/01/03	4	106.63	2	105.75	104.50	2	8,332	0.02%
2024/01/02	2	110.00	7	110.21	109.00	-5	8,274	-0.06%
2023/12/29	6	108.00	3	107.67	107.50	3	8,143	0.04%
2023/12/28	3.1	107.45	1	105.50	105.50	2.1	8,057	0.03%
2023/12/27	4	105.88	5	107.70	108.00	-1	8,127	-0.01%
2023/12/26	3	105.00	7	105.43	106.00	-4	8,206	-0.05%
2023/12/25	5	108.70	2	109.00	105.00	3	8,301	0.04%
2023/12/22	4	105.25	12.5	104.72	106.00	-8.5	7,963	-0.11%
2023/12/21	1	95.90	0	0.00	96.50	1	7,744	0.01%
2023/12/20	1	94.70	14	94.95	94.70	-13	7,812	-0.17%
2023/12/19	2.1	92.65	0.4	93.00	93.60	1.7	7,904	0.02%
2023/12/18	5	93.80	2	94.95	93.60	3	7,947	0.04%
2023/12/15	6	94.45	4	95.80	93.80	2	8,032	0.02%
2023/12/14	4	95.00	5	95.50	95.10	-1	8,186	-0.01%
2023/12/13	8	94.70	4	95.50	94.10	4	8,232	0.05%
2023/12/12	3.1	93.54	1	95.40	93.50	2.1	8,288	0.02%
2023/12/11	1	94.20	0	0.00	94.20	1	8,382	0.01%
2023/12/08	0	0.00	1	95.90	95.30	-1	8,450	-0.01%
2023/12/07	1	94.40	0	0.00	94.70	1	8,538	0.01%
2023/12/06	4.2	95.31	0	0.00	95.40	4.2	8,671	0.05%
2023/12/05	0	94.20	1	96.00	96.20	-1	8,706	-0.01%
2023/12/04	3.1	95.11	0	0.00	94.00	3.1	8,737	0.04%
2023/11/30	0	97.80	0	0.00	98.40	0	8,901	0.00%
2023/11/29	0.1	99.55	0	0.00	99.60	0.1	8,945	0.00%
2023/11/28	0.1	97.70	2	96.90	98.50	-1.9	9,067	-0.02%
2023/11/27	2	94.15	0	0.00	93.60	2	9,242	0.02%
2023/11/22	0.1	100.00	0	0.00	99.10	0.1	10,020	0.00%
2023/11/21	2	101.25	1	101.50	101.50	1	10,285	0.01%
2023/11/20	1.1	101.50	0	0.00	102.00	1.1	10,949	0.01%
2023/11/17	1	101.00	2	100.25	100.00	-1	11,177	-0.01%
2023/11/16	1	100.50	2	100.25	101.00	-1	11,857	-0.01%
2023/11/15	0	0.00	5	99.36	98.80	-5	12,273	-0.04%
2023/11/14	1	99.10	0	0.00	97.10	1	12,830	0.01%
2023/11/13	0	0.00	3	97.37	97.90	-3	13,796	-0.02%
2023/11/10	5	95.74	2	96.80	95.20	3	14,333	0.02%
2023/11/09	5	99.40	1	99.20	99.60	4	14,575	0.03%
2023/11/08	12	100.72	8.1	99.00	98.90	3.9	14,633	0.03%
2023/11/07	3	96.97	3	97.57	97.50	0	14,402	0.00%
2023/11/06	2	97.90	2.1	98.90	99.70	-0.1	14,182	0.00%
2023/11/03	0	0.00	2	91.50	90.80	-2	13,849	-0.01%
2023/11/02	0	0.00	1	93.60	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	0.1	89.00	89.50	-0.1	13,856	0.00%
2023/10/31	1	87.00	1.2	87.38	87.00	-0.2	13,888	0.00%
2023/10/30	1	91.30	1	90.50	90.40	0	13,898	0.00%
2023/10/26	0.1	90.20	6	90.10	89.40	-5.9	14,060	-0.04%
2023/10/24	2	93.15	1	92.20	94.50	1	14,810	0.01%
2023/10/23	6.1	93.29	0	0.00	92.20	6.1	15,327	0.04%
2023/10/20	1	91.31	1	91.80	92.50	0	15,897	0.00%
2023/10/19	2	93.55	3	93.23	93.80	-1	16,900	-0.01%
2023/10/18	7	94.86	18	95.83	95.00	-11	17,819	-0.06%
2023/10/17	1	99.50	3	99.93	99.90	-2	17,877	-0.01%
2023/10/16	4	104.50	0	0.00	103.00	4	18,907	0.02%
2023/10/13	0	0.00	2.1	106.02	106.00	-2.1	19,585	-0.01%
2023/10/12	0.1	109.00	1	108.50	108.50	-1	20,038	0.00%
2023/10/11	7	109.86	1	107.50	105.00	6	20,439	0.03%
2023/10/06	1	116.50	1	120.00	116.50	0	20,700	0.00%
2023/10/05	8.1	117.31	3	117.50	118.50	5.1	20,878	0.02%
2023/10/04	2	116.25	1	118.00	117.00	1	20,883	0.00%
2023/10/03	4.1	123.45	6	120.00	119.50	-2	20,916	-0.01%
2023/10/02	7.2	121.54	11.8	121.21	122.00	-4.6	20,971	-0.02%
2023/09/28	7.5	115.77	3	115.67	116.50	4.5	20,867	0.02%
2023/09/27	2	113.25	4	114.63	115.00	-2	20,852	-0.01%
2023/09/26	15.3	112.16	10	113.01	111.00	5.3	21,236	0.02%
2023/09/25	6	111.17	8	109.94	109.50	-2	21,345	-0.01%
2023/09/22	3	109.00	2	107.25	109.50	1	21,354	0.00%
2023/09/21	4	106.74	3	106.33	106.50	1	21,289	0.00%
2023/09/20	7	108.35	14	107.39	107.50	-7	21,308	-0.03%
2023/09/19	7	106.22	17	106.00	107.00	-10	21,372	-0.05%
2023/09/18	0	0.00	1	110.50	110.50	-1	21,265	0.00%
2023/09/15	2	114.75	3	114.00	115.50	-1	21,287	0.00%
2023/09/14	6	115.50	3	115.83	115.50	3	21,379	0.01%
2023/09/13	0	0.00	3	111.00	112.50	-3	21,744	-0.01%
2023/09/12	4	113.88	0	0.00	113.50	4	21,932	0.02%
2023/09/11	9	117.50	3	116.67	115.50	6	22,143	0.03%
2023/09/08	6	121.33	3	121.17	120.50	3	22,151	0.01%
2023/09/07	7.1	124.08	1	125.50	124.50	6.1	22,155	0.03%
2023/09/06	3	128.00	3	127.50	127.00	0	22,432	0.00%
2023/09/05	4.2	124.88	5.1	125.90	126.50	-0.9	22,712	0.00%
2023/09/04	1	127.99	4	127.38	128.00	-3	22,644	-0.01%
2023/09/01	24	131.48	14	131.04	128.50	10	22,782	0.04%
2023/08/31	2	131.02	5	133.90	136.00	-3	22,757	-0.01%
2023/08/30	11	133.36	8	135.31	132.00	3	22,673	0.01%
2023/08/29	4	133.00	2	132.00	132.00	2	22,883	0.01%
2023/08/28	18	132.06	19.3	131.88	132.50	-1.3	22,896	-0.01%
2023/08/25	12	142.92	17	142.38	141.00	-5	22,831	-0.02%
2023/08/24	50.1	149.19	41	149.21	144.50	9.1	22,784	0.04%
2023/08/23	9	147.33	8	147.88	145.00	1	22,838	0.00%
2023/08/22	40.2	148.58	26.2	148.66	145.50	13.9	23,738	0.06%
2023/08/21	12	144.92	16	147.31	151.00	-4	23,305	-0.02%
2023/08/18	35.2	146.25	80	146.28	137.50	-44.8	22,972	-0.19%
2023/08/17	82.2	147.82	28.2	147.19	147.50	54	22,528	0.24%
2023/08/16	13	135.81	18	140.25	143.50	-5	21,786	-0.02%
2023/08/15	13	130.00	19	130.84	130.50	-6	21,880	-0.03%
2023/08/14	6	127.42	1	128.50	124.00	5	21,769	0.02%
2023/08/11	1	128.00	2	128.00	130.00	-1	21,742	0.00%
2023/08/10	2.2	124.11	0	0.00	123.50	2.2	21,931	0.01%
2023/08/09	2	137.75	0.1	138.50	137.00	2	21,988	0.01%
2023/08/08	1	136.50	1	139.00	136.00	0	22,187	0.00%
2023/08/07	4	136.13	6	139.00	139.00	-2	22,401	-0.01%
2023/08/04	0	0.00	5	126.60	128.50	-5	22,641	-0.02%
2023/08/02	3.2	118.16	0	0.00	117.00	3.2	23,300	0.01%
2023/08/01	4	124.25	3	123.17	130.00	1	24,394	0.00%
2023/07/31	2.1	131.74	4	137.50	132.00	-1.9	24,482	-0.01%
2023/07/28	1	145.00	4	143.00	144.50	-3	24,568	-0.01%
2023/07/27	35	149.60	32	148.39	145.00	3	24,523	0.01%
2023/07/26	16	143.56	29	143.31	141.00	-13	23,764	-0.05%
2023/07/25	27	144.22	16	146.36	139.00	11	23,183	0.05%
2023/07/24	31	146.56	23	148.57	143.50	8	22,575	0.04%
2023/07/21	32	129.17	35	132.81	137.50	-3	21,528	-0.01%
2023/07/20	6	121.42	11	124.36	125.00	-5	20,557	-0.02%
2023/07/19	38	114.45	35	114.67	114.00	3	20,318	0.01%
2023/07/18	16	106.34	29	107.86	112.50	-13	19,201	-0.07%
2023/07/17	6	98.75	10.5	100.08	102.50	-4.5	18,442	-0.02%
2023/07/14	11	99.88	8	98.86	101.00	3	17,939	0.02%
2023/07/13	30.5	97.88	29	97.82	96.30	1.5	17,454	0.01%
2023/07/12	5	94.10	0	0.00	93.80	5	17,025	0.03%
2023/07/11	0	0.00	1	92.40	90.70	-1	16,783	-0.01%
2023/07/10	1	90.10	2	91.35	90.10	-1	16,667	-0.01%
2023/07/07	3	95.53	3	96.03	92.80	0	16,520	0.00%
2023/07/06	14	99.07	11	99.80	96.70	3	16,301	0.02%
2023/07/05	6	103.17	5	102.20	102.00	1	16,095	0.01%
2023/07/04	23	104.72	21.5	102.93	108.00	1.5	15,884	0.01%
2023/07/03	25	98.73	19.5	99.83	102.00	5.5	15,347	0.04%
2023/06/30	5	92.34	7	92.91	93.00	-2	14,909	-0.01%
2023/06/29	1	90.90	3	91.10	91.40	-2	14,811	-0.01%
2023/06/27	1	86.40	0	0.00	87.00	1	14,780	0.01%
2023/06/26	3	89.50	2	89.70	89.80	1	14,745	0.01%
2023/06/21	2	90.50	0.9	91.80	92.10	1.1	14,717	0.01%
2023/06/20	2	90.35	0	0.00	90.40	2	14,682	0.01%
2023/06/19	12.2	95.10	9	92.77	90.20	3.2	14,599	0.02%
2023/06/16	1	93.00	2	91.45	92.00	-1	14,162	-0.01%
2023/06/15	9.3	91.52	8	91.20	90.10	1.3	13,900	0.01%
2023/06/14	2	91.74	4	90.35	92.70	-2	13,578	-0.01%
2023/06/13	3.1	87.40	6	87.22	88.30	-2.9	13,405	-0.02%
2023/06/12	8.2	85.90	9	84.89	85.10	-0.8	13,270	-0.01%
2023/06/09	22	91.81	25	91.99	91.20	-3	12,936	-0.02%
2023/06/08	8	89.30	58	88.37	88.40	-50	12,556	-0.40%
2023/06/07	25	90.22	18	89.61	89.80	7	12,450	0.06%
2023/06/06	18	88.54	25	87.87	87.60	-7	12,210	-0.06%
2023/06/05	4	87.88	11	87.75	87.90	-7	12,078	-0.06%
2023/06/02	22	89.35	29.1	88.32	87.90	-7.1	11,920	-0.06%
2023/06/01	22	87.67	16	87.28	88.20	6	11,438	0.05%
2023/05/31	9.3	87.26	18	86.71	86.80	-8.8	11,172	-0.08%
2023/05/30	4.1	88.76	8.1	87.94	87.90	-4	10,847	-0.04%
2023/05/29	30.2	88.45	46.1	88.32	89.00	-15.9	10,580	-0.15%
2023/05/26	86.2	86.54	17	85.43	84.50	69.2	9,771	0.71%
2023/05/25	0	0.00	2	80.50	81.50	-2	8,547	-0.02%
2023/05/24	3	72.31	8	72.41	74.10	-5	8,237	-0.06%
2023/05/23	5.1	73.16	12	72.74	72.00	-6.9	8,023	-0.09%
2023/05/22	7.1	72.43	13	72.12	72.30	-5.9	7,791	-0.08%
2023/05/19	34	71.54	9	70.77	71.70	25	7,502	0.33%
2023/05/18	6.1	67.10	21	66.99	68.20	-14.9	6,752	-0.22%
2023/05/17	21.1	66.49	1	66.80	66.30	20.1	6,480	0.31%
2023/05/16	9	65.57	9.1	65.22	64.80	-0.1	6,224	0.00%
2023/05/15	3	64.93	4	65.13	65.50	-1	5,967	-0.02%
2023/05/12	6.1	65.04	9.1	64.49	65.00	-3	5,841	-0.05%
2023/05/11	4	66.68	2.8	65.35	65.00	1.2	5,603	0.02%
2023/05/10	9	67.67	8.1	67.64	68.20	0.9	5,334	0.02%
2023/05/09	15	67.33	39	66.75	67.60	-24	4,964	-0.48%
2023/05/08	17	63.31	24	64.30	66.00	-7	4,214	-0.17%
2023/05/05	0	0.00	3	60.10	61.60	-3	3,060	-0.10%
2023/05/04	8	55.26	6	55.60	56.00	2	2,856	0.07%
2023/05/03	2.1	53.17	4	52.40	52.50	-1.9	2,667	-0.07%
2023/05/02	2.6	54.08	0	0.00	54.00	2.6	2,645	0.10%
2023/04/28	0.3	51.98	0	0.00	52.60	0.3	2,610	0.01%
2023/04/27	0.1	51.90	0	0.00	51.80	0.1	2,589	0.00%
2023/04/26	2	51.00	0	0.00	52.50	2	2,571	0.08%
2023/04/21	0	0.00	4	52.25	51.30	-4	2,474	-0.16%
2023/04/20	2	53.40	0	0.00	53.30	2	2,475	0.08%
2023/04/18	3	55.70	2	54.90	55.00	1	2,436	0.04%
2023/04/17	4	54.80	3	55.43	56.00	1	2,334	0.04%
2023/04/13	2	52.75	2	52.60	52.50	0	2,130	0.00%
2023/04/12	1	53.10	1.2	52.85	52.80	-0.2	2,106	-0.01%
2023/04/07	1.1	52.71	6	52.10	51.70	-4.9	1,988	-0.25%
2023/04/06	7	53.40	0	0.00	53.50	7	1,946	0.36%
2023/03/31	10	53.00	0	0.00	52.40	10	1,896	0.53%
2023/03/30	0.1	52.80	0	0.00	52.50	0.1	1,873	0.00%
2023/03/29	10	51.89	0	0.00	52.00	10	1,822	0.55%
2023/03/28	10	51.50	1	51.40	51.80	9	1,782	0.50%
2023/03/27	14	52.31	3	52.97	52.90	11	1,692	0.65%
2023/03/24	1	50.70	1	51.50	51.40	0	1,583	0.00%
2023/03/23	1	51.70	1	51.40	51.30	0	1,535	0.00%
2023/03/22	12	50.10	3	50.35	50.50	9	1,470	0.61%
2023/03/21	3	48.72	2	48.90	49.10	1	1,364	0.07%
2023/03/20	1	48.50	1	48.50	47.60	0	1,311	0.00%
2023/03/17	3	48.05	0	0.00	48.10	3	1,344	0.22%
2023/03/15	7	47.53	4	48.50	47.85	3	1,490	0.20%
2023/03/14	0	0.00	2	46.85	46.95	-2	1,519	-0.13%
2023/03/13	2	46.10	0	0.00	46.10	2	1,515	0.13%
2023/03/10	0	45.55	0	0.00	45.20	0	1,529	0.00%
2023/02/22	0	0.00	1	42.30	42.20	-1	1,596	-0.06%
2023/02/17	0	0.00	2	42.35	42.60	-2	1,699	-0.12%
2023/01/12	1	41.50	0	0.00	41.35	1	2,292	0.04%
2022/12/29	0	0.00	1	42.80	42.95	-1	2,441	-0.04%
2022/12/23	0	0.00	2	44.90	44.85	-2	2,420	-0.08%
2022/12/20	0	0.00	2	45.75	44.85	-2	2,388	-0.08%
2022/12/16	2	46.90	0	0.00	46.70	2	2,366	0.08%
2022/12/06	0	0.00	5	48.22	48.15	-5	1,977	-0.25%
2022/12/02	4	47.40	0	0.00	47.95	4	1,809	0.22%
2022/11/30	3	46.97	11	47.12	47.00	-8	1,695	-0.47%
2022/11/25	0	0.00	2	45.70	44.90	-2	1,600	-0.12%
2022/11/15	0	0.00	1	43.80	44.60	-1	1,449	-0.07%
2022/11/10	4	45.34	1	45.70	45.65	3	1,376	0.22%
2022/11/08	1	46.35	1	45.30	45.00	0	1,335	0.00%
2022/11/07	0	0.00	1	45.30	46.10	-1	1,279	-0.08%
2022/11/04	0	0.00	15	43.34	43.55	-15	1,161	-1.29%
2022/11/03	0	0.00	4	42.00	42.00	-4	1,083	-0.37%
2022/10/25	0	0.00	1	41.05	40.10	-1	1,366	-0.07%
2022/10/24	1	41.65	0	0.00	41.70	1	1,405	0.07%
2022/10/13	1	41.45	1	41.65	40.85	0	1,401	0.00%
2022/10/12	1	40.50	1	40.70	40.90	0	1,376	0.00%
2022/10/07	0	0.00	2	38.80	38.90	-2	1,309	-0.15%
2022/10/06	2	38.90	0	0.00	38.90	2	1,308	0.15%
2022/09/27	0	0.00	5	37.60	37.80	-5	1,424	-0.35%
2022/08/26	0	0.00	1	42.15	42.10	-1	1,482	-0.07%
2022/08/12	0	0.00	1	43.00	42.70	-1	1,391	-0.07%
2022/08/10	8	43.36	8	43.67	43.55	0	1,356	0.00%
2022/08/09	1	43.45	0	0.00	43.60	1	1,335	0.07%
2022/08/08	0	0.00	3	41.20	42.40	-3	1,285	-0.23%
2022/08/05	6	41.28	0	0.00	41.25	6	1,223	0.49%
2022/08/03	10	41.25	11	41.74	41.75	-1	1,176	-0.09%
2022/08/02	12	40.93	10	41.85	41.85	2	1,120	0.18%
2022/07/29	1	39.85	0	0.00	38.75	1	972	0.10%
2022/07/28	0	0.00	1	38.40	38.25	-1	913	-0.11%
2022/07/26	1	38.90	0	0.00	38.10	1	902	0.11%
2022/07/20	0	0.00	1	36.60	37.40	-1	816	-0.12%
2022/06/13	0	0.00	2	38.05	38.05	-2	634	-0.32%
2022/06/10	2	38.60	0	0.00	38.85	2	653	0.31%
2022/03/25	4	42.80	0	0.00	42.75	4	3,681	0.11%
2022/03/17	4	42.70	0	0.00	42.75	4	3,691	0.11%
2022/03/11	1	43.00	0	0.00	43.10	1	3,721	0.03%
2022/03/08	0	0.00	0.4	42.85	42.25	-0.4	3,734	-0.01%
2022/03/07	4	42.83	2	42.55	43.05	2	3,754	0.05%
2022/03/04	13	43.91	0	0.00	43.90	13	3,814	0.34%
2022/02/25	0	0.00	5	45.55	45.15	-5	4,259	-0.12%
2022/02/22	5	45.02	3	45.12	45.20	2	4,542	0.04%
2022/02/21	0	0.00	10	48.20	45.80	-10	4,501	-0.22%
2022/02/18	2.4	48.11	2	48.05	48.45	0.4	4,363	0.01%
2022/02/17	0	0.00	2	48.05	45.70	-2	4,183	-0.05%
2022/02/15	10	46.55	2	45.80	45.75	8	4,056	0.20%
2022/02/10	0	0.00	1	47.55	47.10	-1	3,964	-0.03%
2022/02/08	3	46.27	0	0.00	47.05	3	3,864	0.08%
2022/02/07	4	44.98	0	0.00	45.25	4	3,761	0.11%
2022/01/26	1	41.90	0	0.00	42.30	1	3,695	0.03%
2022/01/24	1	44.85	1	44.80	44.45	0	3,558	0.00%
2022/01/21	2	47.85	2	48.00	44.65	0	3,453	0.00%
2022/01/20	3	48.00	3	45.85	48.10	0	3,180	0.00%
2022/01/19	1	45.90	1	46.75	47.20	0	2,850	0.00%
2022/01/18	0	0.00	1	45.85	45.75	-1	2,558	-0.04%
2022/01/12	0	0.00	1	42.55	42.55	-1	2,328	-0.04%
2021/12/29	10	46.00	14	44.86	45.05	-4	2,186	-0.18%
2021/12/28	4	46.13	4	43.40	46.15	0	2,072	0.00%
2021/12/14	2	40.00	0	0.00	39.95	2	1,683	0.12%
2021/12/09	4	41.40	0	0.00	41.75	4	1,645	0.24%
2021/12/03	1	41.85	0	0.00	41.80	1	1,573	0.06%
2021/12/01	0	0.00	5	42.10	43.45	-5	1,533	-0.33%
2021/11/30	2	41.80	1	42.10	41.70	1	1,492	0.07%
2021/11/26	2	44.50	10	43.33	43.20	-8	1,356	-0.59%
2021/11/25	5	46.30	0	0.00	46.00	5	1,264	0.40%
2021/11/24	15	46.42	5.2	45.91	45.55	9.8	1,162	0.85%
2021/11/19	0	0.00	1	42.50	42.55	-1	645	-0.15%
2021/11/02	1	38.85	0	0.00	39.00	1	523	0.19%
2021/09/13	0	0.00	20	39.31	39.40	-20	867	-2.31%
2021/09/09	27	39.76	6	39.50	39.50	21	902	2.33%
2021/08/17	0	0.00	4	36.55	36.45	-4	1,022	-0.39%
2021/07/15	2	47.45	0	0.00	47.45	2	1,573	0.13%
2021/07/13	1	47.90	5	48.00	48.05	-4	1,600	-0.25%
2021/07/08	2	45.40	0	0.00	45.45	2	1,582	0.13%
2021/06/23	0	0.00	1	46.05	46.75	-1	1,835	-0.05%
2021/06/15	0	0.00	5	44.20	44.25	-5	1,902	-0.26%
2021/05/31	5	43.60	0	0.00	43.45	5	2,243	0.22%
2021/05/17	0	0.00	1	41.30	42.00	-1	2,832	-0.04%
2021/05/12	0	0.00	1	39.60	40.05	-1	2,810	-0.04%
2021/05/11	1	43.90	0	0.00	43.75	1	2,768	0.04%
2021/05/07	4	48.19	0	0.00	48.10	4	2,715	0.15%
2021/05/05	0	0.00	1	48.90	48.80	-1	2,706	-0.04%
2021/05/04	1	49.00	0	0.00	49.30	1	2,745	0.04%
2021/05/03	1	52.40	1	52.00	51.70	0	2,763	0.00%
2021/04/29	0	0.00	1	53.20	52.90	-1	2,757	-0.04%
2021/04/28	0	0.00	10	52.90	53.00	-10	2,750	-0.36%
2021/04/27	10	52.40	0	0.00	52.70	10	2,769	0.36%
2021/04/22	0	0.00	4	53.80	52.30	-4	2,794	-0.14%
2021/04/20	0	0.00	6	52.80	53.20	-6	2,771	-0.22%
2021/04/19	0	0.00	3	52.30	52.20	-3	2,781	-0.11%
2021/04/15	1	51.90	0	0.00	52.30	1	2,852	0.04%
2021/04/14	5	52.04	0	0.00	52.20	5	2,873	0.17%
2021/04/12	1	53.60	0	0.00	53.70	1	2,817	0.04%
2021/04/09	3	52.70	0	0.00	52.80	3	2,803	0.11%
2021/04/07	5	52.60	0	0.00	52.80	5	2,760	0.18%
2021/04/06	0	0.00	13	53.05	53.00	-13	2,729	-0.48%
2021/04/01	0	0.00	4	52.40	52.30	-4	2,699	-0.15%
2021/03/24	1	52.10	0	0.00	52.20	1	2,687	0.04%
2021/03/23	0	0.00	10	52.30	52.50	-10	2,706	-0.37%
2021/03/22	12	51.71	0	0.00	52.30	12	2,713	0.44%
2021/03/18	2	52.60	0	0.00	52.70	2	2,684	0.07%
2021/03/16	2	52.30	0	0.00	52.00	2	2,744	0.07%
2021/03/10	2	52.10	0	0.00	52.80	2	2,713	0.07%
2021/03/09	1	51.60	0	0.00	51.30	1	2,760	0.04%
2021/03/08	8	52.84	4	53.20	52.50	4	2,765	0.14%
2021/03/04	0	0.00	1	54.90	54.70	-1	2,902	-0.03%
2021/03/03	3	55.70	6	55.37	55.10	-3	2,931	-0.10%
2021/03/02	2	55.70	0	0.00	55.00	2	2,896	0.07%
2021/02/26	1	56.10	2	56.65	56.00	-1	2,884	-0.03%
2021/02/25	1	56.00	0	0.00	57.30	1	2,866	0.03%
2021/02/24	1	55.30	0	0.00	55.20	1	2,833	0.04%
2021/02/23	1	56.10	3	56.10	56.10	-2	2,788	-0.07%
2021/02/22	3	56.90	1	56.50	57.30	2	2,772	0.07%
2021/02/19	5	55.28	6	55.30	55.60	-1	2,704	-0.04%
2021/02/18	1	53.70	0	0.00	54.20	1	2,649	0.04%
2021/02/17	2	54.70	0	0.00	54.50	2	2,654	0.08%
2021/02/05	0	0.00	4	53.63	54.20	-4	2,600	-0.15%
2021/02/01	3	51.57	0	0.00	51.10	3	2,682	0.11%
2021/01/28	3	53.07	0	0.00	52.50	3	2,685	0.11%
2021/01/27	2	53.55	0	0.00	53.60	2	2,654	0.08%
2021/01/25	3	54.10	1	54.30	54.10	2	2,617	0.08%
2021/01/18	0	0.00	6	50.13	51.00	-6	2,478	-0.24%
2021/01/15	0	0.00	1	50.80	50.60	-1	2,457	-0.04%
2021/01/14	0	0.00	5	52.10	51.80	-5	2,439	-0.20%
2021/01/12	1	52.30	0	0.00	51.20	1	2,398	0.04%
2021/01/11	5	52.70	0	0.00	52.60	5	2,366	0.21%
2021/01/08	1	52.90	8	54.00	54.00	-7	2,380	-0.29%
2020/12/28	0	0.00	5	53.10	53.00	-5	2,462	-0.20%
2020/12/23	10	52.80	0	0.00	52.80	10	2,826	0.35%
2020/12/15	1	50.90	0	0.00	50.90	1	2,928	0.03%
2020/12/10	0	0.00	1	52.00	52.00	-1	3,077	-0.03%
2020/12/07	2	53.50	0	0.00	53.80	2	3,020	0.07%
2020/12/04	1	53.40	2	53.35	53.20	-1	3,079	-0.03%
2020/12/03	0	0.00	1	54.00	53.80	-1	3,101	-0.03%
2020/12/02	0	0.00	3	55.23	54.80	-3	3,198	-0.09%
2020/12/01	3	55.20	1	55.40	55.40	2	3,251	0.06%
2020/11/30	4	56.30	0	0.00	56.30	4	3,454	0.12%
2020/11/26	1	54.30	0	0.00	54.40	1	3,381	0.03%
2020/11/25	3	54.50	1	54.50	54.10	2	3,438	0.06%
2020/11/24	1	54.10	0	0.00	53.90	1	3,491	0.03%
2020/11/13	1	53.50	0	0.00	54.30	1	4,274	0.02%
2020/11/12	1	54.60	0	0.00	53.90	1	4,411	0.02%
2020/10/28	0	0.00	1	60.30	59.80	-1	5,837	-0.02%
2020/10/26	0	0.00	3	61.40	61.50	-3	6,063	-0.05%
2020/10/19	0	0.00	1	62.50	62.60	-1	6,266	-0.02%
2020/10/15	3	64.70	0	0.00	64.50	3	6,330	0.05%
2020/10/14	0	0.00	1	63.70	63.80	-1	6,313	-0.02%
2020/10/12	0	0.00	1	62.40	63.40	-1	6,287	-0.02%
2020/10/08	1	62.70	5	62.38	62.60	-4	6,343	-0.06%
2020/10/06	2	63.45	0	0.00	63.30	2	6,332	0.03%
2020/09/30	1	62.20	1	61.70	62.10	0	6,334	0.00%
2020/09/29	7	64.01	19	61.85	61.00	-12	6,342	-0.19%
2020/09/28	14	63.14	0	0.00	63.70	14	6,247	0.22%
2020/09/23	2	64.25	0	0.00	62.50	2	6,307	0.03%
2020/09/21	0	0.00	4	62.50	62.30	-4	6,258	-0.06%
2020/09/17	20	62.92	21	63.39	63.10	-1	6,198	-0.02%
2020/09/11	0	0.00	2	59.10	59.30	-2	6,085	-0.03%
2020/09/09	0	0.00	4	59.85	61.10	-4	6,120	-0.07%
2020/09/07	5	60.82	1	61.80	59.40	4	6,045	0.07%
2020/09/03	5	66.82	2	67.10	65.80	3	5,879	0.05%
2020/09/01	0	0.00	2	63.25	61.70	-2	5,711	-0.04%
2020/08/31	2	62.75	2	62.60	62.80	0	5,677	0.00%
2020/08/28	0	0.00	1	62.30	63.20	-1	5,652	-0.02%
2020/08/27	1	62.00	0	0.00	62.00	1	5,639	0.02%
2020/08/26	6	62.65	0	0.00	62.50	6	5,637	0.11%
2020/08/21	0	0.00	5	60.12	60.60	-5	5,541	-0.09%
2020/08/19	2	67.00	2	65.60	65.50	0	5,434	0.00%
2020/08/18	31	63.03	37	63.96	63.10	-6	5,226	-0.11%
2020/08/17	0	0.00	34	62.11	62.20	-34	5,146	-0.66%
2020/08/14	110	62.74	127	63.16	63.50	-17	5,108	-0.33%	大買/大賣/
2020/08/13	73	62.75	20	62.00	61.60	53	5,105	1.04%
2020/08/05	0	0.00	1	60.80	60.10	-1	5,261	-0.02%
2020/08/04	1	58.40	3	59.73	58.90	-2	5,531	-0.04%
2020/08/03	2	60.30	0	0.00	60.00	2	5,663	0.04%
2020/07/31	0	0.00	2	54.50	55.30	-2	5,404	-0.04%
2020/07/30	1	52.00	0	0.00	52.00	1	5,289	0.02%
2020/07/29	3	52.80	0	0.00	54.30	3	5,230	0.06%
2020/07/27	0	0.00	5	52.08	52.50	-5	5,151	-0.10%
2020/07/22	1	53.50	1	53.00	53.60	0	5,164	0.00%
2020/07/20	0	0.00	3	50.57	51.40	-3	5,104	-0.06%
2020/07/15	0	0.00	3	50.90	51.00	-3	5,084	-0.06%
2020/07/14	1	49.50	12	50.50	49.25	-11	5,038	-0.22%
2020/07/13	1	49.00	0	0.00	49.00	1	5,031	0.02%
2020/07/10	2	48.58	1	48.60	48.40	1	5,048	0.02%
2020/07/09	3	50.40	3	51.00	50.20	0	5,033	0.00%
2020/07/08	2	50.90	1	51.10	50.90	1	5,027	0.02%
2020/07/07	2	54.50	0	0.00	52.80	2	5,017	0.04%
2020/07/06	5	55.90	13	55.62	56.30	-8	5,016	-0.16%
2020/06/30	0	0.00	1	51.50	51.30	-1	4,942	-0.02%
2020/06/19	1	50.50	2	50.85	51.60	-1	5,025	-0.02%
2020/06/18	1	50.50	0	0.00	51.50	1	5,024	0.02%
2020/06/15	1	49.70	0	0.00	49.15	1	5,076	0.02%
2020/06/09	3	51.47	0	0.00	50.30	3	5,048	0.06%
2020/06/05	10	52.50	0	0.00	52.70	10	4,900	0.20%
2020/06/01	0	0.00	1	52.80	52.50	-1	4,793	-0.02%
2020/05/29	2	53.55	2	53.65	53.60	0	4,727	0.00%
2020/05/28	2	56.20	1	53.80	53.90	1	4,680	0.02%
2020/05/27	1	54.10	1	54.30	53.60	0	4,567	0.00%
2020/05/26	1	54.00	1	54.90	54.50	0	4,522	0.00%
2020/05/25	2	52.15	2	53.10	53.50	0	4,417	0.00%
2020/05/22	3	52.50	3	51.77	51.40	0	4,350	0.00%
2020/05/20	1	51.20	0	0.00	52.40	1	4,264	0.02%
2020/05/19	0	0.00	1	51.80	53.00	-1	4,157	-0.02%
2020/05/18	1	50.90	2	51.50	51.10	-1	4,019	-0.02%
2020/05/15	0	0.00	1	49.35	49.50	-1	3,862	-0.03%
2020/05/14	0	0.00	1	50.70	49.20	-1	3,760	-0.03%
2020/05/12	0	0.00	1	49.50	49.50	-1	3,465	-0.03%
2020/05/11	7	47.80	10	47.34	48.00	-3	3,351	-0.09%
2020/05/08	6	44.81	2	45.80	45.80	4	2,916	0.14%
2020/05/07	1	41.35	2	41.75	41.65	-1	2,592	-0.04%
2020/05/06	2	39.95	0	0.00	39.60	2	2,516	0.08%
2020/05/05	0	0.00	3	39.85	39.85	-3	2,508	-0.12%
2020/05/04	1	38.40	1	38.50	38.60	0	2,474	0.00%
2020/04/29	1	39.15	0	0.00	39.20	1	2,505	0.04%
2020/04/28	1	38.85	0	0.00	39.00	1	2,471	0.04%
2020/04/27	1	37.75	2	38.53	38.65	-1	2,479	-0.04%
2020/04/24	1	38.15	1	37.90	37.90	0	2,474	0.00%
2020/04/21	0	0.00	2	36.55	36.45	-2	2,483	-0.08%
2020/04/20	1	37.30	0	0.00	37.50	1	2,494	0.04%
2020/04/17	0	0.00	6	37.75	37.70	-6	2,524	-0.24%
2020/04/15	1	37.45	0	0.00	37.50	1	2,582	0.04%
2020/04/14	0	0.00	1	37.80	37.80	-1	2,611	-0.04%
2020/04/13	0	0.00	1	37.20	36.95	-1	2,640	-0.04%
2020/04/10	7	37.07	11	36.81	36.75	-4	2,724	-0.15%
2020/04/09	1	37.00	1	37.20	36.50	0	2,791	0.00%
2020/04/07	0	0.00	1	33.20	34.10	-1	2,841	-0.04%
2020/04/06	0	0.00	1	31.45	32.65	-1	3,109	-0.03%
2020/04/01	13	31.53	1	32.20	31.60	12	3,169	0.38%
2020/03/31	2	30.93	2	31.03	31.40	0	3,135	0.00%
2020/03/27	5	30.87	5	31.20	30.45	0	3,144	0.00%
2020/03/26	2	29.90	10	29.47	29.90	-8	3,114	-0.26%
2020/03/25	0	0.00	1	29.85	30.00	-1	3,177	-0.03%
2020/03/24	4	28.40	1	28.60	28.45	3	3,178	0.09%
2020/03/23	10	27.93	0	0.00	27.65	10	3,177	0.31%
2020/03/18	2	33.00	0	0.00	32.55	2	3,306	0.06%
2020/02/27	1	40.90	0	0.00	39.50	1	4,139	0.02%
2020/02/24	1	40.60	2	40.65	41.15	-1	4,413	-0.02%
2020/02/19	2	40.95	0	0.00	40.90	2	4,473	0.04%
2020/02/13	13	42.75	13	42.18	41.80	0	4,853	0.00%
2020/02/10	1	42.20	3	41.83	41.60	-2	5,332	-0.04%
2020/02/03	2	42.15	3	41.37	42.90	-1	6,848	-0.01%
2020/01/31	1	44.35	0	0.00	44.25	1	6,815	0.01%
2020/01/30	0	0.00	2	42.70	43.10	-2	6,825	-0.03%
2020/01/17	0	0.00	1	46.00	45.90	-1	6,900	-0.01%
2020/01/16	5	46.20	7	45.97	46.00	-2	6,901	-0.03%
2020/01/09	1	44.10	10	44.00	44.00	-9	6,990	-0.13%
2020/01/08	0	0.00	2	43.40	43.20	-2	6,972	-0.03%
2020/01/07	3	43.07	1	43.15	42.60	2	6,929	0.03%
2020/01/06	1	44.75	2	43.80	42.90	-1	6,900	-0.01%
2020/01/03	3	45.65	0	0.00	45.65	3	6,836	0.04%
2020/01/02	0	0.00	1	46.95	46.75	-1	6,798	-0.01%
2019/12/31	1	46.95	6	48.02	47.35	-5	6,846	-0.07%
2019/12/30	10	47.86	3	48.40	48.20	7	6,774	0.10%
2019/12/20	0	0.00	1	44.60	44.45	-1	6,597	-0.02%
2019/12/18	0	0.00	11	44.50	44.35	-11	6,542	-0.17%
2019/12/17	12	45.46	6	45.08	44.70	6	6,609	0.09%
2019/12/16	0	0.00	1	44.50	44.45	-1	6,544	-0.02%
2019/12/13	1	44.35	0	0.00	43.65	1	6,497	0.02%
2019/12/12	0	0.00	2	44.70	45.00	-2	6,451	-0.03%
2019/12/11	1	43.85	2	43.95	43.95	-1	6,394	-0.02%
2019/12/10	9	44.49	2	44.40	44.20	7	6,374	0.11%
2019/12/09	5	45.00	3	44.78	45.55	2	6,283	0.03%
2019/12/06	11	43.59	15	43.47	43.20	-4	6,124	-0.07%
2019/12/05	1	43.45	0	0.00	43.25	1	5,947	0.02%
2019/12/04	5	42.50	0	0.00	42.80	5	5,925	0.08%
2019/12/02	1	42.75	3	41.30	41.70	-2	5,887	-0.03%
2019/11/27	1	43.75	0	0.00	43.35	1	5,937	0.02%
2019/11/26	1	43.35	0	0.00	43.95	1	5,982	0.02%
2019/11/25	5	44.04	7	44.01	43.80	-2	6,024	-0.03%
2019/11/19	0	0.00	3	41.65	41.85	-3	6,173	-0.05%
2019/11/18	10	42.95	10	42.45	42.45	0	6,377	0.00%
2019/11/13	1	41.40	3	41.93	41.60	-2	6,578	-0.03%
2019/11/12	2	40.50	3	41.33	41.50	-1	6,679	-0.01%
2019/11/11	2	42.20	0	0.00	40.80	2	6,863	0.03%
2019/11/08	5	42.67	7	43.72	44.10	-2	6,978	-0.03%
2019/11/07	1	42.70	7	43.55	42.90	-6	7,406	-0.08%
2019/11/06	11	44.62	3	44.68	43.30	8	7,756	0.10%
2019/11/05	6	43.97	22	42.67	44.05	-16	7,513	-0.21%
2019/11/04	5	39.81	3	41.05	41.05	2	6,716	0.03%
2019/10/31	0	0.00	1	37.75	38.00	-1	6,451	-0.02%
2019/10/23	0	0.00	2	38.85	38.60	-2	6,442	-0.03%
2019/10/22	2	39.00	2	38.55	38.95	0	6,487	0.00%
2019/10/18	0	0.00	5	38.50	38.40	-5	6,464	-0.08%
2019/10/16	0	0.00	1	37.40	37.45	-1	6,441	-0.02%
2019/10/15	1	36.90	0	0.00	36.90	1	6,461	0.02%
2019/10/14	0	0.00	5	37.05	36.65	-5	6,459	-0.08%
2019/10/09	0	0.00	4	36.89	36.80	-4	6,430	-0.06%
2019/10/08	3	38.18	0	0.00	37.60	3	6,393	0.05%
2019/10/07	1	38.70	0	0.00	38.65	1	6,324	0.02%
2019/10/04	2	36.75	0	0.00	36.65	2	6,187	0.03%
2019/10/02	1	37.55	0	0.00	37.40	1	6,086	0.02%
2019/10/01	2	37.03	0	0.00	37.50	2	6,093	0.03%
2019/09/27	4	37.90	0	0.00	37.70	4	6,045	0.07%
2019/09/25	0	0.00	4	40.45	39.75	-4	5,960	-0.07%
2019/09/24	2	39.75	0	0.00	39.65	2	5,910	0.03%
2019/09/23	3	40.20	0	0.00	39.70	3	5,875	0.05%
2019/09/20	2	40.10	0	0.00	40.20	2	5,815	0.03%
2019/09/19	0	0.00	2	39.08	39.70	-2	5,713	-0.04%
2019/09/12	1	38.45	1	38.50	38.60	0	5,580	0.00%
2019/09/11	1	37.75	2	38.00	37.60	-1	5,545	-0.02%
2019/09/10	2	38.85	2	38.55	38.30	0	5,472	0.00%
2019/09/09	0	0.00	2	39.30	38.75	-2	5,429	-0.04%
2019/09/06	0	0.00	1	38.70	38.65	-1	5,360	-0.02%
2019/09/05	3	38.80	0	0.00	38.70	3	5,331	0.06%
2019/09/03	0	0.00	1	38.50	38.05	-1	5,259	-0.02%
2019/08/30	3	38.45	14	38.03	38.00	-11	5,193	-0.21%
2019/08/29	2	37.88	1	38.50	38.45	1	5,041	0.02%
2019/08/28	1	38.00	1	38.45	38.50	0	4,961	0.00%
2019/08/27	1	38.00	1	37.95	37.65	0	4,855	0.00%
2019/08/26	2	37.68	0	0.00	37.65	2	4,812	0.04%
2019/08/23	2	39.78	5	39.43	39.50	-3	4,725	-0.06%
2019/08/22	2	41.18	4	41.65	40.35	-2	4,597	-0.04%
2019/08/21	2	40.65	11	40.61	41.50	-9	4,352	-0.21%
2019/08/20	6	38.88	0	0.00	38.70	6	4,111	0.15%
2019/08/19	1	39.60	9	40.18	39.30	-8	4,024	-0.20%
2019/08/16	12	39.16	0	0.00	38.80	12	3,812	0.31%
2019/08/15	26	39.83	23	39.09	39.30	3	3,673	0.08%
2019/08/14	16	40.88	17	40.98	41.10	-1	3,505	-0.03%
2019/08/13	30	42.04	17	41.71	41.75	13	3,241	0.40%
2019/08/12	15	42.08	31	41.45	42.70	-16	2,930	-0.55%
2019/08/08	28	37.89	2	39.30	39.30	26	2,351	1.11%
2019/08/07	3	35.33	4	35.75	35.75	-1	1,848	-0.05%
2019/08/01	0	0.00	2	35.70	34.90	-2	1,663	-0.12%
2019/07/31	2	35.25	0	0.00	35.25	2	1,583	0.13%
2019/07/24	0	0.00	1	35.10	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	1	34.00	34.25	-1	1,394	-0.07%
2019/07/18	1	33.35	0	0.00	32.60	1	1,302	0.08%
2019/07/10	0	0.00	2	31.73	31.65	-2	1,602	-0.12%
2019/06/28	2	33.00	0	0.00	32.90	2	1,803	0.11%
2019/06/24	4	32.90	0	0.00	33.10	4	1,909	0.21%
2019/06/21	1	33.35	0	0.00	33.40	1	1,954	0.05%
2019/06/18	0	0.00	7	32.00	31.85	-7	1,938	-0.36%
2019/06/17	0	0.00	7	32.12	31.95	-7	1,952	-0.36%
2019/06/13	0	0.00	5	32.00	31.70	-5	1,984	-0.25%
2019/06/04	1	31.30	0	0.00	31.30	1	2,114	0.05%
2019/05/27	2	29.58	0	0.00	29.60	2	2,277	0.09%
2019/05/23	0	0.00	3	29.90	29.50	-3	2,260	-0.13%
2019/05/14	0	0.00	4	30.90	32.20	-4	2,305	-0.17%
2019/05/10	2	33.45	0	0.00	33.40	2	2,351	0.09%
2019/05/08	2	35.60	5	35.85	35.80	-3	2,314	-0.13%
2019/05/02	2	36.50	0	0.00	37.00	2	2,306	0.09%
2019/04/29	0	0.00	5	36.20	36.20	-5	2,297	-0.22%
2019/04/25	10	37.60	0	0.00	37.40	10	2,281	0.44%
2019/04/23	0	0.00	5	38.35	38.15	-5	2,274	-0.22%
2019/04/22	0	0.00	6	38.50	38.40	-6	2,249	-0.27%
2019/04/19	15	38.68	10	38.21	38.20	5	2,243	0.22%
2019/04/18	5	38.50	2	37.90	37.55	3	2,146	0.14%
2019/04/17	5	39.10	6	38.99	38.50	-1	2,105	-0.05%
2019/04/16	4	38.69	1	38.45	38.45	3	1,992	0.15%
2019/04/15	7	37.54	1	38.15	39.15	6	1,931	0.31%
2019/04/03	3	35.55	0	0.00	35.60	3	1,703	0.18%
2019/04/01	1	35.95	0	0.00	35.60	1	1,788	0.06%
2019/03/29	2	35.28	0	0.00	35.30	2	1,754	0.11%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/08	0	0.00	3	39.30	39.00	-3	2,143	-0.14%
2019/03/06	3	40.92	0	0.00	40.75	3	2,195	0.14%
2019/02/20	2	40.10	0	0.00	39.70	2	2,283	0.09%
2019/01/15	0	0.00	5	36.90	36.90	-5	2,048	-0.24%
2019/01/14	0	0.00	5	37.35	36.65	-5	2,042	-0.24%
2019/01/11	0	0.00	10	37.74	37.40	-10	2,037	-0.49%
2019/01/09	10	38.15	0	0.00	37.60	10	2,016	0.50%
2019/01/08	20	36.75	10	37.03	37.05	10	2,001	0.50%
2019/01/07	0	0.00	1	36.15	36.45	-1	1,985	-0.05%
2019/01/02	0	0.00	2	37.70	37.10	-2	2,022	-0.10%
2018/12/28	2	37.15	0	0.00	37.10	2	2,027	0.10%
2018/12/26	1	38.85	0	0.00	36.80	1	2,078	0.05%
2018/12/25	1	38.30	11	39.03	38.15	-10	2,068	-0.48%
2018/12/24	1	38.05	11	38.59	38.35	-10	2,046	-0.49%
2018/12/21	10	36.65	0	0.00	37.05	10	2,037	0.49%
2018/12/17	5	40.85	0	0.00	40.50	5	1,999	0.25%
2018/12/11	1	39.90	1	40.00	40.00	0	1,941	0.00%
2018/12/07	6	40.34	1	40.50	41.00	5	1,952	0.26%
2018/12/05	1	41.10	1	41.85	41.40	0	1,870	0.00%
2018/12/04	10	41.30	1	41.30	41.40	9	1,835	0.49%
2018/12/03	1	40.75	0	0.00	40.95	1	1,856	0.05%
2018/11/29	2	39.03	2	39.00	39.20	0	1,870	0.00%
2018/11/28	6	38.03	4	38.09	38.00	2	1,890	0.11%
2018/11/27	17	37.39	10	37.75	37.80	7	1,944	0.36%
2018/10/25	0	0.00	2	32.40	31.70	-2	2,637	-0.08%
2018/10/19	1	35.65	0	0.00	35.45	1	2,718	0.04%
2018/10/12	1	35.35	1	35.75	36.20	0	2,907	0.00%
2018/10/05	4	41.09	0	0.00	40.55	4	3,008	0.13%
2018/10/04	0	0.00	1	42.45	42.85	-1	2,990	-0.03%
2018/09/28	0	0.00	1	43.65	43.65	-1	2,989	-0.03%
2018/09/25	0	0.00	2	43.30	43.30	-2	3,023	-0.07%
2018/09/21	2	43.80	2	43.80	43.85	0	3,078	0.00%
2018/09/20	2	41.98	0	0.00	41.90	2	3,210	0.06%
2018/09/11	0	0.00	3	45.17	45.20	-3	3,181	-0.09%
2018/09/07	2	45.90	65	45.36	45.25	-63	3,224	-1.95%
2018/09/06	65	48.81	0	0.00	49.15	65	3,176	2.05%
2018/09/05	0	0.00	3	48.03	48.20	-3	3,136	-0.10%
2018/09/04	1	48.75	0	0.00	49.00	1	3,106	0.03%
2018/09/03	5	49.14	2	50.00	48.80	3	3,051	0.10%
2018/08/31	1	49.85	24	48.66	50.30	-23	2,962	-0.78%
2018/08/30	20	47.45	2	47.70	47.60	18	2,741	0.66%
2018/08/29	5	46.45	9	46.61	47.20	-4	2,671	-0.15%
2018/08/28	1	44.15	0	0.00	44.60	1	2,691	0.04%
2018/08/24	2	43.78	0	0.00	43.50	2	2,677	0.07%
2018/08/23	3	44.45	4	44.70	44.80	-1	2,673	-0.04%
2018/08/21	0	0.00	1	43.70	44.00	-1	2,578	-0.04%
2018/08/13	2	42.60	0	0.00	42.10	2	2,636	0.08%
2018/07/24	1	43.65	2	43.50	43.70	-1	2,666	-0.04%
2018/07/23	2	42.55	0	0.00	43.00	2	2,683	0.07%
2018/07/19	3	45.00	2	45.00	44.80	1	2,662	0.04%
2018/07/18	2	46.20	8	44.11	46.45	-6	2,624	-0.23%
2018/07/13	0	0.00	1	43.40	43.60	-1	2,649	-0.04%
2018/07/04	7	42.43	0	0.00	42.50	7	2,618	0.27%
2018/07/02	0	0.00	8	44.61	44.55	-8	2,564	-0.31%
2018/06/29	6	43.71	0	0.00	43.20	6	2,553	0.23%
2018/06/28	0	0.00	1	42.00	44.15	-1	2,405	-0.04%
2018/06/26	1	40.50	0	0.00	39.90	1	2,341	0.04%
2018/06/22	5	40.45	0	0.00	40.45	5	2,343	0.21%
2018/06/20	2	41.70	0	0.00	40.75	2	2,383	0.08%
2018/06/19	0	0.00	3	45.00	44.55	-3	2,338	-0.13%
2018/06/15	0	0.00	11	45.12	44.90	-11	2,266	-0.49%
2018/06/14	9	43.92	0	0.00	43.80	9	2,220	0.41%
2018/06/13	7	44.66	0	0.00	44.85	7	2,199	0.32%
2018/06/06	1	48.10	11	46.72	46.90	-10	2,247	-0.44%
2018/06/05	10	47.04	2	46.00	47.35	8	2,178	0.37%
2018/06/01	2	39.25	0	0.00	39.80	2	1,961	0.10%
2018/05/23	1	39.75	10	39.70	39.85	-9	2,111	-0.43%
2018/05/22	10	39.74	0	0.00	39.10	10	2,087	0.48%
2018/05/16	2	39.70	4	39.60	39.50	-2	2,181	-0.09%
2018/05/15	1	40.30	1	40.05	40.00	0	2,209	0.00%
2018/05/14	4	40.83	1	40.75	40.75	3	2,261	0.13%
2018/05/11	1	39.70	0	0.00	40.20	1	2,269	0.04%
2018/05/04	0	0.00	1	37.80	37.70	-1	2,350	-0.04%
2018/05/03	0	0.00	1	38.15	38.25	-1	2,464	-0.04%
2018/05/02	2	37.60	0	0.00	37.25	2	2,633	0.08%
2018/04/20	4	39.23	5	39.23	38.45	-1	2,746	-0.04%
2018/04/19	1	39.25	0	0.00	39.25	1	2,672	0.04%
2018/04/18	0	0.00	2	40.75	40.15	-2	2,627	-0.08%
2018/04/10	1	44.30	5	44.41	44.45	-4	2,646	-0.15%
2018/04/02	5	45.18	0	0.00	45.35	5	2,710	0.18%
2018/03/29	1	45.15	0	0.00	45.05	1	2,673	0.04%
2018/03/28	0	0.00	2	46.23	45.80	-2	2,667	-0.07%
2018/03/26	1	45.55	0	0.00	45.40	1	2,659	0.04%
2018/03/23	1	45.50	0	0.00	45.50	1	2,650	0.04%
2018/03/15	1	48.55	0	0.00	48.45	1	2,769	0.04%
2018/03/14	1	48.05	2	47.95	47.80	-1	2,775	-0.04%
2018/03/13	3	49.00	0	0.00	48.90	3	2,767	0.11%
2018/03/12	1	51.20	0	0.00	50.30	1	2,735	0.04%
2018/03/07	3	51.17	0	0.00	50.90	3	2,849	0.11%
2018/03/06	1	51.80	0	0.00	51.70	1	2,892	0.03%
2018/03/05	0	0.00	2	54.00	52.80	-2	2,915	-0.07%
2018/03/02	2	50.80	0	0.00	51.70	2	2,877	0.07%
2018/02/21	0	0.00	4	52.50	52.20	-4	2,957	-0.14%
2018/02/09	13	50.72	3	50.40	50.70	10	2,946	0.34%
2018/02/08	0	0.00	2	51.90	53.50	-2	2,918	-0.07%
2018/02/07	3	51.40	0	0.00	51.00	3	2,883	0.10%
2018/02/06	3	49.88	0	0.00	49.65	3	2,897	0.10%
2018/01/29	1	57.00	11	57.66	58.50	-10	2,999	-0.33%
2018/01/26	9	60.09	16	58.28	57.00	-7	2,955	-0.24%
2018/01/25	11	59.13	6	59.77	58.90	5	2,847	0.18%
2018/01/24	4	55.60	1	55.10	55.90	3	2,779	0.11%
2018/01/22	6	53.52	0	0.00	54.00	6	2,811	0.21%
2018/01/19	1	51.20	3	53.30	53.10	-2	2,819	-0.07%
2018/01/18	1	52.50	0	0.00	51.20	1	2,825	0.04%
2018/01/17	0	0.00	3	51.87	51.90	-3	2,844	-0.11%
2018/01/15	2	50.15	2	50.30	50.70	0	2,958	0.00%
2018/01/12	2	50.10	0	0.00	49.80	2	3,160	0.06%
2018/01/10	1	50.90	1	51.60	51.80	0	3,347	0.00%
2018/01/09	1	51.20	0	0.00	50.90	1	3,512	0.03%
2018/01/08	2	51.30	0	0.00	51.00	2	3,583	0.06%
2018/01/05	0	0.00	4	52.55	52.30	-4	3,640	-0.11%
2018/01/04	2	52.70	0	0.00	54.00	2	3,698	0.05%