建準 (2421)-中國信託-松江券商分點個股進出

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
113.5
漲跌
▲4.0
漲幅
+3.65%
成交量
6,478張
產業
上市電子零組件類股
770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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/04/24	2	114.25	0	0.00	113.50	2	16,450	0.01%
2024/04/23	0	0.00	2	110.00	109.50	-2	16,467	-0.01%
2024/04/22	2	110.50	0	0.00	109.00	2	16,612	0.01%
2024/04/19	2	114.75	0	0.00	112.00	2	16,680	0.01%
2024/04/17	4	116.63	4	117.50	116.50	0	16,805	0.00%
2024/04/16	3	116.67	1	115.00	115.50	2	16,969	0.01%
2024/04/11	0	0.00	180	123.07	122.50	-180	17,176	-1.05%	大賣/鉅額交易
2024/04/10	6	126.67	0	0.00	123.00	6	17,267	0.03%
2024/04/09	7.2	128.57	1	129.50	128.00	6.2	17,307	0.04%
2024/04/08	3	131.83	11	131.86	132.50	-8	17,458	-0.05%
2024/04/03	75	128.87	1	130.00	128.50	74	17,543	0.42%
2024/04/02	10	130.50	1	130.00	128.50	9	17,602	0.05%
2024/04/01	13	132.12	0	0.00	134.00	13	17,668	0.07%
2024/03/29	27	136.56	29	135.59	131.00	-2	17,620	-0.01%
2024/03/28	5	130.00	3	131.67	131.50	2	17,305	0.01%
2024/03/27	18	130.36	26	130.54	132.00	-8	17,599	-0.05%
2024/03/26	103.2	128.98	2	130.50	129.00	101.2	17,322	0.58%	大買/鉅額交易
2024/03/22	2	121.00	2	121.00	120.50	0	16,746	0.00%
2024/03/21	0	0.00	10	121.00	120.00	-10	16,697	-0.06%
2024/03/20	1	119.00	0	0.00	119.00	1	16,679	0.01%
2024/03/19	4	120.75	2	121.00	122.00	2	16,634	0.01%
2024/03/18	0	0.00	1	119.50	123.00	-1	16,533	-0.01%
2024/03/15	4	117.50	0	0.00	117.50	4	16,458	0.02%
2024/03/13	3	121.33	1	119.50	118.50	2	16,296	0.01%
2024/03/12	5	123.10	1	125.50	126.00	4	16,042	0.02%
2024/03/11	2	124.25	1	122.50	123.50	1	16,071	0.01%
2024/03/08	5	125.60	4	124.88	123.00	1	16,014	0.01%
2024/03/07	7	130.64	19.1	130.37	125.00	-12.1	15,879	-0.08%
2024/03/06	3	134.33	3	133.83	133.50	0	15,534	0.00%
2024/03/05	9.1	130.68	9	131.06	131.00	0.1	15,236	0.00%
2024/03/04	9	130.67	1	127.50	127.00	8	15,135	0.05%
2024/03/01	1	129.50	4	130.88	131.00	-3	14,965	-0.02%
2024/02/29	16	126.72	13	126.69	127.00	3	14,759	0.02%
2024/02/27	1	123.00	5	126.30	124.50	-4	14,539	-0.03%
2024/02/26	6	126.42	5	128.00	127.50	1	14,411	0.01%
2024/02/23	6	127.00	1.5	131.83	125.00	4.5	14,288	0.03%
2024/02/22	8	135.75	2	135.00	132.50	6	13,948	0.04%
2024/02/21	2	132.25	1	133.00	132.00	1	13,715	0.01%
2024/02/20	6	133.08	3	131.17	134.00	3	13,634	0.02%
2024/02/19	3	136.83	2	135.25	134.50	1	13,535	0.01%
2024/02/16	9	136.61	3	135.67	136.00	6	13,404	0.04%
2024/02/15	5.1	138.57	2	139.50	138.00	3.1	13,144	0.02%
2024/02/05	14.1	137.38	8	135.88	132.50	6.1	12,740	0.05%
2024/02/02	13	131.58	12	131.96	134.50	1	12,054	0.01%
2024/02/01	2	121.75	2	121.00	122.50	0	11,430	0.00%
2024/01/31	3.5	116.71	11	116.09	116.50	-7.5	11,199	-0.07%
2024/01/30	14	120.54	12	119.38	118.00	2	11,261	0.02%
2024/01/29	17	117.00	5	116.60	117.00	12	10,883	0.11%
2024/01/26	9	110.67	11	109.68	109.00	-2	10,329	-0.02%
2024/01/25	1	108.00	0	0.00	109.00	1	10,066	0.01%
2024/01/24	3	112.00	6	112.33	111.50	-3	9,756	-0.03%
2024/01/23	14	110.32	7.1	109.44	111.50	6.9	9,444	0.07%
2024/01/22	5	104.00	6	105.67	107.50	-1	8,967	-0.01%
2024/01/19	2	99.75	4	99.58	100.50	-2	8,676	-0.02%
2024/01/18	1	96.10	1	95.70	95.60	0	8,518	0.00%
2024/01/16	4	99.80	27	100.65	99.40	-23	8,459	-0.27%
2024/01/15	1	100.50	8	101.56	101.50	-7	8,322	-0.08%
2024/01/12	5	102.50	0	0.00	102.50	5	8,275	0.06%
2024/01/11	11	101.23	1	101.50	101.50	10	8,245	0.12%
2024/01/10	12	98.58	3	101.10	102.00	9	8,263	0.11%
2024/01/09	10	98.26	1	99.50	97.50	9	8,176	0.11%
2024/01/08	1	98.40	0	0.00	98.10	1	8,102	0.01%
2024/01/05	6	99.08	1	98.70	98.70	5	8,110	0.06%
2024/01/04	2.3	101.70	2	102.50	101.00	0.3	8,137	0.00%
2024/01/03	1	105.00	10	104.75	104.50	-9	8,332	-0.11%
2024/01/02	2	110.24	2	109.26	109.00	0	8,274	0.00%
2023/12/29	3	108.33	6	108.92	107.50	-3	8,143	-0.04%
2023/12/28	5	108.00	1	106.50	105.50	4	8,057	0.05%
2023/12/27	1.1	108.02	9	105.61	108.00	-8	8,127	-0.10%
2023/12/26	4	105.63	0	0.00	106.00	4	8,206	0.05%
2023/12/25	6	108.08	5	108.90	105.00	1	8,301	0.01%
2023/12/22	6	105.08	8	104.69	106.00	-2	7,963	-0.03%
2023/12/21	0	0.00	2	95.90	96.50	-2	7,744	-0.03%
2023/12/20	12	95.00	0	95.30	94.70	12	7,812	0.15%
2023/12/15	2	94.25	0	0.00	93.80	2	8,032	0.02%
2023/12/14	1	95.00	2	95.10	95.10	-1	8,186	-0.01%
2023/12/13	0	0.00	1	95.40	94.10	-1	8,232	-0.01%
2023/12/12	2	94.00	0	0.00	93.50	2	8,288	0.02%
2023/12/08	0	0.00	0	96.20	95.30	0	8,450	0.00%
2023/12/06	1	100.00	0	0.00	95.40	1	8,671	0.01%
2023/12/05	0	0.00	4	96.18	96.20	-4	8,706	-0.05%
2023/12/04	3	94.63	0	0.00	94.00	3	8,737	0.03%
2023/12/01	1	97.40	1	98.70	99.00	0	8,752	0.00%
2023/11/30	1	98.30	1	98.20	98.40	0	8,901	0.00%
2023/11/27	0	0.00	4.1	93.85	93.60	-4.1	9,242	-0.04%
2023/11/21	1	101.50	0	0.00	101.50	1	10,285	0.01%
2023/11/20	0	0.00	10	101.60	102.00	-10	10,949	-0.09%
2023/11/17	3	100.17	3	99.83	100.00	0	11,177	0.00%
2023/11/16	14	100.29	5	100.00	101.00	9	11,857	0.08%
2023/11/15	3	99.00	2	99.15	98.80	1	12,273	0.01%
2023/11/14	1	97.30	0	0.00	97.10	1	12,830	0.01%
2023/11/13	1	99.00	5	97.92	97.90	-4	13,796	-0.03%
2023/11/10	5	96.24	5	97.76	95.20	0	14,333	0.00%
2023/11/09	7	98.40	9	99.38	99.60	-2	14,575	-0.01%
2023/11/08	7.1	100.03	3	99.30	98.90	4.1	14,633	0.03%
2023/11/07	2	97.20	0	0.00	97.50	2	14,402	0.01%
2023/11/06	3	97.43	2	95.95	99.70	1	14,182	0.01%
2023/11/03	2	90.80	2	91.20	90.80	0	13,849	0.00%
2023/10/27	0	0.00	1	90.00	90.10	-1	13,997	-0.01%
2023/10/26	0	0.00	2	90.00	89.40	-2	14,060	-0.01%
2023/10/25	0	0.00	1	93.80	93.10	-1	14,076	-0.01%
2023/10/24	2	93.05	2	92.50	94.50	0	14,810	0.00%
2023/10/23	2	92.80	2	92.50	92.20	0	15,327	0.00%
2023/10/19	7	93.59	7	93.54	93.80	0	16,900	0.00%
2023/10/18	4	94.83	5	94.66	95.00	-1	17,819	-0.01%
2023/10/17	3	100.97	2	101.00	99.90	1	17,877	0.01%
2023/10/16	2	103.00	4	104.25	103.00	-2	18,907	-0.01%
2023/10/13	1	106.00	1	106.50	106.00	0	19,585	0.00%
2023/10/12	2	108.75	4	107.13	108.50	-2	20,038	-0.01%
2023/10/11	6	109.98	7	108.14	105.00	-1	20,439	0.00%
2023/10/06	4	117.75	2	117.25	116.50	2	20,700	0.01%
2023/10/05	7	117.29	7	116.93	118.50	0	20,878	0.00%
2023/10/04	3	116.50	1	115.00	117.00	2	20,883	0.01%
2023/10/03	7	121.21	7	120.21	119.50	0	20,916	0.00%
2023/10/02	2	120.00	5.1	121.81	122.00	-3.1	20,971	-0.01%
2023/09/28	7	115.79	4	116.00	116.50	3	20,867	0.01%
2023/09/27	2	111.50	7	114.00	115.00	-5	20,852	-0.02%
2023/09/26	12	111.71	5	114.30	111.00	7	21,236	0.03%
2023/09/25	5	109.80	7	109.21	109.50	-2	21,345	-0.01%
2023/09/22	1	110.50	3	109.17	109.50	-2	21,354	-0.01%
2023/09/21	3	105.50	3	105.67	106.50	0	21,289	0.00%
2023/09/20	1	106.00	2	108.75	107.50	-1	21,308	0.00%
2023/09/19	8	109.19	7	106.79	107.00	1	21,372	0.00%
2023/09/18	2	110.99	0	0.00	110.50	2	21,265	0.01%
2023/09/15	1	116.00	1	113.00	115.50	0	21,287	0.00%
2023/09/14	2	115.27	1	116.00	115.50	1	21,379	0.00%
2023/09/11	14	116.93	23	116.83	115.50	-9	22,143	-0.04%
2023/09/08	8.1	121.75	3	121.17	120.50	5.1	22,151	0.02%
2023/09/07	2	124.50	2	124.25	124.50	0	22,155	0.00%
2023/09/06	1	127.00	3	128.67	127.00	-2	22,432	-0.01%
2023/09/05	7	126.07	3	125.00	126.50	4	22,712	0.02%
2023/09/04	5	126.00	5	128.00	128.00	0	22,644	0.00%
2023/09/01	3	129.17	2	133.50	128.50	1	22,782	0.00%
2023/08/31	3	132.00	2	130.25	136.00	1	22,757	0.00%
2023/08/30	16	135.56	17	132.29	132.00	-1	22,673	0.00%
2023/08/29	4	133.88	2	133.25	132.00	2	22,883	0.01%
2023/08/28	10	134.45	9.3	132.82	132.50	0.7	22,896	0.00%
2023/08/25	8	142.56	9.5	142.11	141.00	-1.5	22,831	-0.01%
2023/08/24	28.6	150.93	28	151.54	144.50	0.6	22,784	0.00%
2023/08/23	3.2	146.65	2	146.00	145.00	1.2	22,838	0.01%
2023/08/22	24	149.79	17	149.65	145.50	7	23,738	0.03%
2023/08/21	14	144.25	17.1	145.37	151.00	-3.1	23,305	-0.01%
2023/08/18	4	146.75	3	148.00	137.50	1	22,972	0.00%
2023/08/17	10	147.00	12	146.75	147.50	-2	22,528	-0.01%
2023/08/16	21	135.50	523	137.24	143.50	-502	21,786	-2.30%	大賣/鉅額交易
2023/08/15	212	131.42	205	132.72	130.50	7	21,880	0.03%	大買/大賣/
2023/08/14	5	128.30	4.1	129.41	124.00	0.9	21,769	0.00%
2023/08/11	1.1	125.95	2	130.00	130.00	-0.9	21,742	0.00%
2023/08/10	2	127.95	0	0.00	123.50	2	21,931	0.01%
2023/08/09	1	138.00	1.3	137.00	137.00	-0.3	21,988	0.00%
2023/08/08	1	135.00	0	0.00	136.00	1	22,187	0.00%
2023/08/07	1	135.00	0	141.00	139.00	1	22,401	0.00%
2023/08/04	0	0.00	2	126.50	128.50	-2	22,641	-0.01%
2023/08/02	2	122.00	0	0.00	117.00	2	23,300	0.01%
2023/08/01	0	122.00	3.6	125.99	130.00	-3.6	24,394	-0.01%
2023/07/31	3	139.07	1	132.00	132.00	2	24,482	0.01%
2023/07/28	2.1	140.38	0.1	141.00	144.50	2	24,568	0.01%
2023/07/27	528	154.48	15	149.83	145.00	513	24,523	2.09%	大買/鉅額交易
2023/07/26	19	144.08	26	143.77	141.00	-7	23,764	-0.03%
2023/07/25	15	145.53	756	146.57	139.00	-741	23,183	-3.20%	大賣/鉅額交易
2023/07/24	1,165.6	149.37	411.2	149.26	143.50	754.4	22,575	3.34%	大買/大賣/鉅額交易
2023/07/21	45	132.78	15	133.10	137.50	30	21,528	0.14%
2023/07/20	52	120.65	3	123.50	125.00	49	20,557	0.24%
2023/07/19	18.1	114.05	514	117.04	114.00	-495.9	20,318	-2.44%	大賣/鉅額交易
2023/07/18	506	111.96	14.6	109.16	112.50	491.4	19,201	2.56%	大買/鉅額交易
2023/07/17	3.3	96.97	4	100.20	102.50	-0.7	18,442	0.00%
2023/07/14	7	99.46	2	99.65	101.00	5	17,939	0.03%
2023/07/13	3	100.37	9	98.67	96.30	-6	17,454	-0.03%
2023/07/12	16	93.91	9	94.46	93.80	7	17,025	0.04%
2023/07/11	0.3	91.99	0	0.00	90.70	0.3	16,783	0.00%
2023/07/10	0	0.00	5	90.94	90.10	-5	16,667	-0.03%
2023/07/07	7.2	95.64	107	94.72	92.80	-99.8	16,520	-0.60%	大賣/
2023/07/06	1	96.90	3.5	97.97	96.70	-2.5	16,301	-0.02%
2023/07/05	1	102.50	1	103.00	102.00	0	16,095	0.00%
2023/07/04	7	103.10	2.8	102.82	108.00	4.3	15,884	0.03%
2023/07/03	3.5	98.63	5	98.80	102.00	-1.5	15,347	-0.01%
2023/06/30	3	92.60	5	92.98	93.00	-2	14,909	-0.01%
2023/06/27	2.2	86.54	2	87.05	87.00	0.2	14,780	0.00%
2023/06/26	0.2	89.40	0	0.00	89.80	0.2	14,745	0.00%
2023/06/21	2.1	91.30	0	0.00	92.10	2.1	14,717	0.01%
2023/06/20	5.3	91.22	2	91.15	90.40	3.3	14,682	0.02%
2023/06/19	6	93.20	6	91.68	90.20	0	14,599	0.00%
2023/06/16	0	0.00	1	92.80	92.00	-1	14,162	-0.01%
2023/06/15	12	92.65	11	90.12	90.10	1	13,900	0.01%
2023/06/14	3	88.63	1.2	89.27	92.70	1.8	13,578	0.01%
2023/06/13	5	87.72	5	87.66	88.30	0	13,405	0.00%
2023/06/12	1.2	84.67	11	85.23	85.10	-9.8	13,270	-0.07%
2023/06/09	12	91.22	12	91.19	91.20	0	12,936	0.00%
2023/06/08	1	88.70	3	88.90	88.40	-2	12,556	-0.02%
2023/06/07	3	89.40	3	89.93	89.80	0	12,450	0.00%
2023/06/06	0	0.00	7	88.23	87.60	-7	12,210	-0.06%
2023/06/05	2	88.00	0	0.00	87.90	2	12,078	0.02%
2023/06/02	26	89.15	23	88.27	87.90	3	11,920	0.03%
2023/06/01	12	87.70	11	88.20	88.20	1	11,438	0.01%
2023/05/31	2	85.95	6	85.75	86.80	-4	11,172	-0.04%
2023/05/30	4	88.75	1	87.90	87.90	3	10,847	0.03%
2023/05/29	33	88.53	39	90.64	89.00	-6	10,580	-0.06%
2023/05/26	23	85.51	17	86.15	84.50	6	9,771	0.06%
2023/05/24	5	71.60	2	73.05	74.10	3	8,237	0.04%
2023/05/23	1	72.10	4	72.10	72.00	-3	8,023	-0.04%
2023/05/22	1	72.80	2	71.85	72.30	-1	7,791	-0.01%
2023/05/19	20	71.29	13	70.98	71.70	7	7,502	0.09%
2023/05/18	12	67.09	1	67.90	68.20	11	6,752	0.16%
2023/05/17	6	66.72	6	66.43	66.30	0	6,480	0.00%
2023/05/16	9	65.33	7	65.51	64.80	2	6,224	0.03%
2023/05/15	1	65.10	1	63.90	65.50	0	5,967	0.00%
2023/05/12	37	64.22	31	64.34	65.00	6	5,841	0.10%
2023/05/11	15	66.64	19	65.89	65.00	-4	5,603	-0.07%
2023/05/10	9	67.50	6	67.42	68.20	3	5,334	0.06%
2023/05/09	12	66.66	8	66.91	67.60	4	4,964	0.08%
2023/05/08	26	63.86	30	64.99	66.00	-4	4,214	-0.09%
2023/05/05	4	59.58	3	61.07	61.60	1	3,060	0.03%
2023/05/04	1	53.70	1	54.10	56.00	0	2,856	0.00%
2023/05/02	0	53.30	0	0.00	54.00	0	2,645	0.00%
2023/04/25	0	0.00	1	50.50	50.90	-1	2,543	-0.04%
2023/04/18	1	54.80	1	55.10	55.00	0	2,436	0.00%
2023/04/17	0	0.00	27	54.47	56.00	-27	2,334	-1.16%
2023/04/14	0	0.00	5	53.10	52.90	-5	2,157	-0.23%
2023/04/13	40	52.36	42	52.71	52.50	-2	2,130	-0.09%
2023/04/12	19	52.84	14	53.09	52.80	5	2,106	0.24%
2023/04/11	5	52.20	47	52.54	53.00	-42	2,068	-2.03%
2023/04/10	18	51.57	15	52.03	51.80	3	2,011	0.15%
2023/04/07	65	52.27	16	52.91	51.70	49	1,988	2.46%
2023/04/06	10	51.95	20	52.73	53.50	-10	1,946	-0.51%
2023/03/31	32	52.27	10	52.80	52.40	22	1,896	1.16%
2023/03/30	2	53.20	7	52.96	52.50	-5	1,873	-0.27%
2023/03/29	15	51.73	20	52.18	52.00	-5	1,822	-0.27%
2023/03/28	41	51.28	34	51.53	51.80	7	1,782	0.39%
2023/03/27	8	52.19	36	52.57	52.90	-28	1,692	-1.65%
2023/03/24	15	50.87	33	51.13	51.40	-18	1,583	-1.14%
2023/03/23	0	0.00	11	51.13	51.30	-11	1,535	-0.72%
2023/03/22	16	49.86	26	50.27	50.50	-10	1,470	-0.68%
2023/03/21	6	48.98	18	48.78	49.10	-12	1,364	-0.88%
2023/03/20	16	47.94	7	48.41	47.60	9	1,311	0.69%
2023/03/17	10	47.53	17	47.84	48.10	-7	1,344	-0.52%
2023/03/16	40	47.56	25	47.99	47.55	15	1,401	1.07%
2023/03/15	10	47.98	34	48.11	47.85	-24	1,490	-1.61%
2023/03/14	7	46.69	8	46.38	46.95	-1	1,519	-0.07%
2023/03/13	13	45.64	3	46.05	46.10	10	1,515	0.66%
2023/03/09	3	46.05	0	0.00	45.05	3	1,548	0.19%
2023/03/08	0	0.00	2	44.90	45.30	-2	1,570	-0.13%
2023/03/01	1	44.30	1	43.60	43.80	0	1,594	0.00%
2023/02/02	1	42.95	0	0.00	43.55	1	2,162	0.05%
2023/01/31	0	0.00	1	42.45	42.55	-1	2,203	-0.05%
2023/01/10	1	42.20	0	0.00	42.10	1	2,314	0.04%
2022/12/22	5	46.15	5	46.60	46.15	0	2,406	0.00%
2022/12/20	5	46.15	5	46.60	44.85	0	2,388	0.00%
2022/12/19	10	46.38	0	0.00	45.85	10	2,374	0.42%
2022/12/16	24	46.46	24	46.79	46.70	0	2,366	0.00%
2022/12/15	0	0.00	10	46.80	46.90	-10	2,336	-0.43%
2022/12/12	0	0.00	1	44.20	44.40	-1	2,268	-0.04%
2022/12/09	11	46.37	11	46.80	45.20	0	2,253	0.00%
2022/12/08	1	45.65	3	45.13	45.80	-2	2,185	-0.09%
2022/12/07	15	46.64	1.2	43.96	43.85	13.8	2,109	0.65%
2022/12/06	50	48.42	41	48.85	48.15	9	1,977	0.46%
2022/12/05	46	47.88	45	48.18	48.10	1	1,859	0.05%
2022/12/02	27.2	47.18	31	47.48	47.95	-3.8	1,809	-0.21%
2022/12/01	30	46.67	35	46.91	47.20	-5	1,744	-0.29%
2022/11/30	16	46.64	26	46.80	47.00	-10	1,695	-0.59%
2022/11/29	11	45.93	10	46.30	45.95	1	1,630	0.06%
2022/11/28	0	0.00	10	45.90	45.95	-10	1,606	-0.62%
2022/11/25	5	45.45	6	45.83	44.90	-1	1,600	-0.06%
2022/11/24	17	45.78	5	46.50	45.40	12	1,592	0.75%
2022/11/23	0	0.00	11	45.80	46.05	-11	1,564	-0.70%
2022/11/21	5	45.30	0	0.00	44.65	5	1,543	0.32%
2022/11/18	26	45.65	15	46.05	45.40	11	1,535	0.72%
2022/11/17	17	45.34	25	45.70	45.75	-8	1,515	-0.53%
2022/11/16	15.5	45.20	20	45.63	45.55	-4.5	1,485	-0.30%
2022/11/14	0.5	44.36	0	0.00	44.35	0.5	1,431	0.03%
2022/11/11	25	45.50	10	46.43	44.25	15	1,424	1.05%
2022/11/10	0	0.00	6	45.42	45.65	-6	1,376	-0.44%
2022/11/09	0	0.00	5	45.05	45.05	-5	1,349	-0.37%
2022/11/08	30	45.29	15	45.92	45.00	15	1,335	1.12%
2022/11/07	6	43.83	25	44.85	46.10	-19	1,279	-1.48%
2022/11/04	15	42.74	18	43.15	43.55	-3	1,161	-0.26%
2022/11/02	0	0.00	1	41.20	41.40	-1	1,121	-0.09%
2022/10/31	1	40.25	0	0.00	40.20	1	1,199	0.08%
2022/10/27	0	0.00	3	41.48	42.15	-3	1,254	-0.24%
2022/10/24	0	0.00	2	41.80	41.70	-2	1,405	-0.14%
2022/10/20	2	38.98	0	0.00	38.85	2	1,381	0.14%
2022/10/19	0	0.00	1	41.85	40.50	-1	1,351	-0.07%
2022/10/17	1	40.85	1	40.40	40.70	0	1,368	0.00%
2022/10/14	1	41.75	3	41.77	41.75	-2	1,371	-0.15%
2022/10/12	0	0.00	2	40.95	40.90	-2	1,376	-0.15%
2022/09/15	4	42.25	4	42.63	41.85	0	1,509	0.00%
2022/08/31	4	42.20	0	0.00	42.05	4	1,493	0.27%
2022/08/22	18	43.22	0	0.00	42.20	18	1,453	1.24%
2022/08/19	0	0.00	3	43.75	43.75	-3	1,432	-0.21%
2022/08/18	9	43.33	6	43.65	43.70	3	1,424	0.21%
2022/08/17	3	43.70	3	43.95	43.90	0	1,416	0.00%
2022/08/16	10	43.14	16	43.43	43.50	-6	1,416	-0.42%
2022/08/15	6	43.10	3	43.50	43.10	3	1,409	0.21%
2022/08/12	9	43.02	6	43.53	42.70	3	1,391	0.22%
2022/08/11	9	43.17	9	43.52	43.25	0	1,374	0.00%
2022/08/10	0	0.00	13	43.75	43.55	-13	1,356	-0.96%
2022/08/09	6	41.85	7	42.19	43.60	-1	1,335	-0.07%
2022/08/08	4	40.85	3	41.05	42.40	1	1,285	0.08%
2022/08/05	1	41.50	1	42.20	41.25	0	1,223	0.00%
2022/08/04	0	0.00	1	41.20	41.70	-1	1,199	-0.08%
2022/08/03	3	40.85	3	41.15	41.75	0	1,176	0.00%
2022/08/02	2	41.43	2	41.03	41.85	0	1,120	0.00%
2022/08/01	1	40.55	2	40.80	40.75	-1	1,048	-0.10%
2022/07/29	0	0.00	2	39.90	38.75	-2	972	-0.21%
2022/07/22	0	0.00	10	37.70	38.65	-10	871	-1.15%
2022/07/21	5	37.05	11	37.48	37.70	-6	839	-0.71%
2022/07/20	27	37.28	27	37.72	37.40	0	816	0.00%
2022/07/19	0	0.00	5	35.95	35.75	-5	758	-0.66%
2022/07/12	1	32.25	1	31.40	31.30	0	708	0.00%
2022/07/11	0	0.00	1	33.40	33.50	-1	681	-0.15%
2022/06/21	0	0.00	24	35.31	36.75	-24	574	-4.18%
2022/06/20	21	36.55	0	0.00	35.30	21	573	3.66%
2022/06/16	2	37.80	0	0.00	37.40	2	594	0.34%
2022/06/14	1	37.65	1	38.00	38.60	0	621	0.00%
2022/06/09	0	0.00	1	38.25	38.10	-1	655	-0.15%
2022/06/08	1	37.80	0	0.00	37.85	1	662	0.15%
2022/06/06	0	0.00	2	37.60	38.35	-2	687	-0.29%
2022/06/02	0	0.00	1	38.15	38.10	-1	707	-0.14%
2022/06/01	1	38.35	0	0.00	38.25	1	743	0.13%
2022/05/24	2	37.70	0	0.00	37.00	2	892	0.22%
2022/05/12	0	0.00	1	36.00	35.80	-1	1,465	-0.07%
2022/05/06	0	0.00	1	36.00	36.70	-1	1,698	-0.06%
2022/04/11	1	39.50	0	0.00	39.45	1	3,185	0.03%
2022/04/08	2	41.00	0	0.00	40.90	2	3,206	0.06%
2022/04/07	3	42.42	0	0.00	42.10	3	3,221	0.09%
2022/03/29	1	42.70	0	0.00	42.20	1	3,531	0.03%
2022/03/21	0	0.00	4	43.50	43.25	-4	3,699	-0.11%
2022/03/16	1	41.20	0	0.00	41.20	1	3,692	0.03%
2022/03/15	1	41.20	12	41.67	41.20	-11	3,701	-0.30%
2022/03/11	2	43.10	0	0.00	43.10	2	3,721	0.05%
2022/03/09	0	0.00	7	43.00	42.65	-7	3,717	-0.19%
2022/03/07	3	42.72	0	0.00	43.05	3	3,754	0.08%
2022/03/04	1	44.10	0	0.00	43.90	1	3,814	0.03%
2022/03/03	1	44.75	0	0.00	44.95	1	3,828	0.03%
2022/02/24	4	46.70	4	47.15	45.35	0	4,296	0.00%
2022/02/22	1	45.05	2	44.78	45.20	-1	4,542	-0.02%
2022/02/21	21	46.88	0	0.00	45.80	21	4,501	0.47%
2022/02/18	11	47.79	30	47.88	48.45	-19	4,363	-0.44%
2022/02/17	13	46.97	11	47.45	45.70	2	4,183	0.05%
2022/02/16	1	46.75	2	46.73	46.85	-1	4,080	-0.02%
2022/02/15	14	46.48	7	47.06	45.75	7	4,056	0.17%
2022/02/14	2	46.53	1	46.45	46.55	1	4,027	0.02%
2022/02/11	4	46.65	4	46.95	46.20	0	3,992	0.00%
2022/02/10	6	46.83	2	47.35	47.10	4	3,964	0.10%
2022/02/09	6	46.81	10	47.20	47.60	-4	3,925	-0.10%
2022/02/08	17	46.71	12	46.68	47.05	5	3,864	0.13%
2022/02/07	5	44.23	6	44.28	45.25	-1	3,761	-0.03%
2022/01/26	7	42.39	1	42.15	42.30	6	3,695	0.16%
2022/01/25	5	42.18	0	0.00	41.80	5	3,663	0.14%
2022/01/24	1	44.75	1	44.95	44.45	0	3,558	0.00%
2022/01/21	31	46.96	15	47.72	44.65	16	3,453	0.46%
2022/01/20	11	46.73	19	47.41	48.10	-8	3,180	-0.25%
2022/01/19	16	46.80	33	46.74	47.20	-17	2,850	-0.60%
2022/01/17	0	0.00	5	45.06	44.35	-5	2,454	-0.20%
2022/01/13	6	43.35	0	0.00	42.85	6	2,343	0.26%
2021/12/30	3	44.50	0	0.00	44.40	3	2,207	0.14%
2021/12/29	30	44.98	3	45.67	45.05	27	2,186	1.24%
2021/12/28	1	43.55	1	45.85	46.15	0	2,072	0.00%
2021/12/27	0	0.00	2	42.60	42.50	-2	1,952	-0.10%
2021/12/14	0	0.00	1	40.00	39.95	-1	1,683	-0.06%
2021/12/08	0	0.00	3	41.20	41.05	-3	1,622	-0.18%
2021/12/07	3	40.88	1	41.45	40.80	2	1,600	0.12%
2021/12/03	1	42.05	0	0.00	41.80	1	1,573	0.06%
2021/12/01	1	42.35	2	43.15	43.45	-1	1,533	-0.07%
2021/11/30	3	42.17	1	41.80	41.70	2	1,492	0.13%
2021/11/29	0	0.00	4	41.80	41.70	-4	1,395	-0.29%
2021/11/26	4	43.50	2	45.00	43.20	2	1,356	0.15%
2021/11/25	6	46.30	6	46.69	46.00	0	1,264	0.00%
2021/11/24	19	46.42	8.1	46.97	45.55	10.9	1,162	0.94%
2021/11/23	16	43.55	16	43.72	44.00	0	873	0.00%
2021/11/22	11	44.02	13	44.24	44.50	-2	822	-0.24%
2021/11/19	1	42.35	3	39.20	42.55	-2	645	-0.31%
2021/11/18	3	38.70	3	39.00	38.70	0	488	0.00%
2021/11/15	3	38.43	0	0.00	38.65	3	493	0.61%
2021/11/11	0	0.00	2	39.00	38.95	-2	496	-0.40%
2021/11/09	2	38.50	1	38.50	38.50	1	516	0.19%
2021/11/05	3	40.05	6	40.43	40.20	-3	515	-0.58%
2021/11/04	3	39.55	3	39.90	39.70	0	499	0.00%
2021/10/25	0	0.00	2	38.48	38.45	-2	583	-0.34%
2021/10/22	2	38.58	0	0.00	39.05	2	590	0.34%
2021/09/29	1	38.70	1	39.10	38.70	0	753	0.00%
2021/09/22	3	38.60	3	39.00	38.50	0	804	0.00%
2021/09/13	3	39.55	3	39.85	39.40	0	867	0.00%
2021/09/09	2	39.50	0	0.00	39.50	2	902	0.22%
2021/09/08	0	0.00	1	39.95	39.90	-1	902	-0.11%
2021/09/02	3	39.50	0	0.00	39.35	3	926	0.32%
2021/09/01	0	0.00	1	39.55	39.80	-1	932	-0.11%
2021/08/31	1	39.05	0	0.00	38.95	1	930	0.11%
2021/08/26	0	0.00	0.2	39.45	39.25	-0.2	958	-0.02%
2021/08/20	0	0.00	3	37.00	37.90	-3	1,011	-0.30%
2021/08/19	3	36.55	0	0.00	36.75	3	1,014	0.30%
2021/08/18	3	36.45	3	36.88	36.90	0	1,014	0.00%
2021/08/17	0	0.00	1	36.40	36.45	-1	1,022	-0.10%
2021/08/16	0.1	36.50	0	0.00	36.40	0.1	1,023	0.01%
2021/08/13	0.1	38.00	0	0.00	37.70	0.1	1,025	0.01%
2021/08/06	0.1	40.15	0	0.00	39.55	0.1	1,087	0.00%
2021/07/29	0	0.00	8	43.33	43.40	-8	1,298	-0.62%
2021/07/27	0	0.00	30	44.46	44.25	-30	1,386	-2.16%
2021/07/14	1	47.55	0	0.00	47.65	1	1,602	0.06%
2021/07/08	0	0.00	2	45.63	45.45	-2	1,582	-0.13%
2021/07/06	0	0.00	2	45.80	45.85	-2	1,643	-0.12%
2021/07/01	2	45.30	0	0.00	45.15	2	1,727	0.12%
2021/06/18	2	45.45	0	0.00	46.50	2	1,846	0.11%
2021/06/10	2	44.30	0	0.00	44.40	2	1,966	0.10%
2021/06/02	1	45.05	0	0.00	45.00	1	2,191	0.05%
2021/05/06	2	49.05	0	0.00	48.90	2	2,696	0.07%
2021/05/05	1	48.85	0	0.00	48.80	1	2,706	0.04%
2021/05/03	2	52.80	0	0.00	51.70	2	2,763	0.07%
2021/04/28	0	0.00	2	52.90	53.00	-2	2,750	-0.07%
2021/04/23	4	52.20	2	52.40	52.50	2	2,778	0.07%
2021/04/22	2	52.75	1	53.90	52.30	1	2,794	0.04%
2021/04/20	0	0.00	2	53.10	53.20	-2	2,771	-0.07%
2021/04/16	2	52.00	2	52.30	52.40	0	2,810	0.00%
2021/04/13	1	53.30	0	0.00	52.30	1	2,848	0.04%
2021/04/12	0	0.00	5	53.24	53.70	-5	2,817	-0.18%
2021/04/09	1	52.80	0	0.00	52.80	1	2,803	0.04%
2021/04/08	0	0.00	1	53.10	53.10	-1	2,782	-0.04%
2021/04/07	1	52.60	2	52.40	52.80	-1	2,760	-0.04%
2021/04/06	0	0.00	1	53.00	53.00	-1	2,729	-0.04%
2021/04/01	1	52.50	0	0.00	52.30	1	2,699	0.04%
2021/03/31	0	0.00	1	53.00	52.90	-1	2,672	-0.04%
2021/03/30	2	52.60	1	52.90	52.70	1	2,650	0.04%
2021/03/22	1	51.70	0	0.00	52.30	1	2,713	0.04%
2021/03/19	1	52.20	0	0.00	52.30	1	2,690	0.04%
2021/03/17	0	0.00	1	52.40	52.40	-1	2,696	-0.04%
2021/03/16	0.8	52.10	0	0.00	52.00	0.8	2,744	0.03%
2021/03/12	1	51.70	0	0.00	51.90	1	2,729	0.04%
2021/03/11	1.2	52.72	0	0.00	52.60	1.2	2,699	0.04%
2021/03/08	1	52.70	0	0.00	52.50	1	2,765	0.04%
2021/03/05	1	53.00	0	0.00	53.10	1	2,816	0.04%
2021/03/04	5	55.20	5	55.50	54.70	0	2,902	0.00%
2021/03/03	20	55.30	20	55.78	55.10	0	2,931	0.00%
2021/03/02	30	55.62	15	56.13	55.00	15	2,896	0.52%
2021/02/26	29	56.13	20	56.58	56.00	9	2,884	0.31%
2021/02/25	15	55.60	32	56.16	57.30	-17	2,866	-0.59%
2021/02/24	48	55.65	35	56.06	55.20	13	2,833	0.46%
2021/02/23	25	56.24	15	56.63	56.10	10	2,788	0.36%
2021/02/22	7	56.04	15	56.53	57.30	-8	2,772	-0.29%
2021/02/19	5	54.90	22	55.11	55.60	-17	2,704	-0.63%
2021/02/18	21	54.16	10	54.45	54.20	11	2,649	0.42%
2021/02/17	10	54.45	10	54.85	54.50	0	2,654	0.00%
2021/02/05	5	52.90	15	53.73	54.20	-10	2,600	-0.38%
2021/02/04	11	53.07	11	53.54	52.60	0	2,600	0.00%
2021/02/03	13	53.56	13	53.98	53.00	0	2,633	0.00%
2021/02/02	0	0.00	11	53.27	53.10	-11	2,639	-0.42%
2021/02/01	0	0.00	1	51.30	51.10	-1	2,682	-0.04%
2021/01/29	21	52.91	21	53.28	52.30	0	2,704	0.00%
2021/01/28	30	52.88	15	53.13	52.50	15	2,685	0.56%
2021/01/27	15	53.30	15	53.73	53.60	0	2,654	0.00%
2021/01/26	11	53.81	6	54.85	53.30	5	2,652	0.19%
2021/01/25	1	54.20	12	53.96	54.10	-11	2,617	-0.42%
2021/01/22	1.5	52.83	5	52.30	53.00	-3.5	2,547	-0.14%
2021/01/21	0.3	51.84	10	52.10	52.00	-9.7	2,522	-0.39%
2021/01/20	25	51.35	15	51.97	51.40	10	2,523	0.40%
2021/01/19	5.2	51.72	0	0.00	51.60	5.2	2,495	0.21%
2021/01/18	15	50.17	15	50.70	51.00	0	2,478	0.00%
2021/01/15	1	50.80	3	51.20	50.60	-2	2,457	-0.08%
2021/01/14	13	51.80	15	51.73	51.80	-2	2,439	-0.08%
2021/01/13	0	0.00	1	51.90	51.50	-1	2,419	-0.04%
2021/01/12	1	52.00	0	0.00	51.20	1	2,398	0.04%
2021/01/11	3	52.50	0	0.00	52.60	3	2,366	0.13%
2021/01/08	5	53.80	5	54.20	54.00	0	2,380	0.00%
2021/01/04	5	54.00	7	54.29	54.00	-2	2,411	-0.08%
2020/12/30	3	53.57	3	53.50	53.40	0	2,417	0.00%
2020/12/23	1	53.10	0	0.00	52.80	1	2,826	0.04%
2020/12/22	0	0.00	1	53.60	52.40	-1	2,821	-0.04%
2020/12/18	0	0.00	2	52.10	52.10	-2	2,896	-0.07%
2020/12/15	3	51.53	0	0.00	50.90	3	2,928	0.10%
2020/12/11	0	0.00	1	51.70	51.60	-1	3,064	-0.03%
2020/12/10	4	52.83	0	0.00	52.00	4	3,077	0.13%
2020/12/09	7	54.03	3	54.40	53.60	4	3,033	0.13%
2020/12/08	5	53.94	5	54.20	54.00	0	3,029	0.00%
2020/12/07	5	53.70	23	54.08	53.80	-18	3,020	-0.60%
2020/12/04	23	53.50	0	0.00	53.20	23	3,079	0.75%
2020/12/03	31	54.12	0	0.00	53.80	31	3,101	1.00%
2020/12/02	6	54.60	8	54.71	54.80	-2	3,198	-0.06%
2020/12/01	8	55.18	1	55.70	55.40	7	3,251	0.22%
2020/11/30	6	55.97	11	55.56	56.30	-5	3,454	-0.14%
2020/11/27	14	54.62	11	55.06	54.60	3	3,381	0.09%
2020/11/25	3	54.50	0	0.00	54.10	3	3,438	0.09%
2020/11/23	3	54.33	0	0.00	54.60	3	3,505	0.09%
2020/11/19	1	53.30	0	0.00	53.50	1	3,719	0.03%
2020/11/18	1	53.30	0	0.00	53.60	1	3,768	0.03%
2020/11/17	12	54.33	0	0.00	53.70	12	3,827	0.31%
2020/11/06	2	56.60	0	0.00	56.20	2	4,648	0.04%
2020/10/27	0	0.00	1	60.60	60.70	-1	5,965	-0.02%
2020/10/26	0	0.00	2	61.80	61.50	-2	6,063	-0.03%
2020/10/23	0	0.00	4	62.03	62.00	-4	6,135	-0.07%
2020/10/19	2	62.60	0	0.00	62.60	2	6,266	0.03%
2020/10/16	4	62.70	10	63.40	61.90	-6	6,337	-0.09%
2020/10/15	10	64.66	1	64.80	64.50	9	6,330	0.14%
2020/10/14	1	63.60	13	63.98	63.80	-12	6,313	-0.19%
2020/10/13	10	63.58	2	63.30	64.30	8	6,292	0.13%
2020/10/12	5	63.20	1	63.50	63.40	4	6,287	0.06%
2020/10/07	11	63.94	10	63.80	63.50	1	6,339	0.02%
2020/10/06	0	0.00	1	63.90	63.30	-1	6,332	-0.02%
2020/09/30	0	0.00	2	62.05	62.10	-2	6,334	-0.03%
2020/09/29	4	63.70	3	63.60	61.00	1	6,342	0.02%
2020/09/28	0	0.00	6	63.53	63.70	-6	6,247	-0.10%
2020/09/25	0	0.00	2	59.80	59.70	-2	6,317	-0.03%
2020/09/23	3	63.40	1	62.40	62.50	2	6,307	0.03%
2020/09/18	0	0.00	2	64.10	63.20	-2	6,255	-0.03%
2020/09/17	5	63.70	8	63.51	63.10	-3	6,198	-0.05%
2020/09/15	0	0.00	1	61.90	61.00	-1	6,084	-0.02%
2020/09/14	0	0.00	1	61.00	60.70	-1	6,074	-0.02%
2020/09/11	1	59.40	1	60.10	59.30	0	6,085	0.00%
2020/09/10	1	60.70	3	60.80	60.40	-2	6,095	-0.03%
2020/09/09	1	60.50	1	61.00	61.10	0	6,120	0.00%
2020/09/08	2	60.50	1	60.30	60.10	1	6,064	0.02%
2020/09/07	1	59.50	2	61.05	59.40	-1	6,045	-0.02%
2020/09/04	4	64.23	3	63.50	64.00	1	5,928	0.02%
2020/09/03	7	65.49	3	67.60	65.80	4	5,879	0.07%
2020/09/01	6	63.43	6	62.35	61.70	0	5,711	0.00%
2020/08/31	5	62.96	1	63.50	62.80	4	5,677	0.07%
2020/08/28	1	63.10	3	63.07	63.20	-2	5,652	-0.04%
2020/08/27	2	62.30	0	0.00	62.00	2	5,639	0.04%
2020/08/26	2	62.70	0	0.00	62.50	2	5,637	0.04%
2020/08/25	2	62.65	2	63.55	64.00	0	5,611	0.00%
2020/08/24	5	62.50	5	61.00	60.70	0	5,509	0.00%
2020/08/20	2	62.25	2	62.85	59.00	0	5,510	0.00%
2020/08/19	11	66.10	9	65.67	65.50	2	5,434	0.04%
2020/08/18	3	63.93	4	65.40	63.10	-1	5,226	-0.02%
2020/08/14	10	63.83	10	63.17	63.50	0	5,108	0.00%
2020/08/13	2	62.15	0	0.00	61.60	2	5,105	0.04%
2020/08/12	3	62.00	5	61.76	62.00	-2	5,154	-0.04%
2020/08/11	4	60.75	3	60.77	60.30	1	5,213	0.02%
2020/08/10	2	60.90	1	60.40	60.10	1	5,196	0.02%
2020/08/07	7	61.49	5	61.12	62.90	2	5,354	0.04%
2020/08/06	19	63.00	20	62.53	62.80	-1	5,333	-0.02%
2020/08/05	16	60.79	27	60.45	60.10	-11	5,261	-0.21%
2020/08/04	18	59.77	2	59.20	58.90	16	5,531	0.29%
2020/08/03	17	59.08	11	59.14	60.00	6	5,663	0.11%
2020/07/31	1	55.30	4	54.55	55.30	-3	5,404	-0.06%
2020/07/30	26	54.04	1	52.60	52.00	25	5,289	0.47%
2020/07/29	9	53.16	14	53.72	54.30	-5	5,230	-0.10%
2020/07/28	5	53.24	1	53.20	53.90	4	5,176	0.08%
2020/07/23	3	53.77	5	54.14	54.10	-2	5,195	-0.04%
2020/07/22	5	53.66	4	53.63	53.60	1	5,164	0.02%
2020/07/21	2	52.05	0	0.00	52.00	2	5,124	0.04%
2020/07/14	0	0.00	10	49.86	49.25	-10	5,038	-0.20%
2020/07/09	1	50.50	0	0.00	50.20	1	5,033	0.02%
2020/07/08	0	0.00	1	50.90	50.90	-1	5,027	-0.02%
2020/07/07	13	54.68	2	55.40	52.80	11	5,017	0.22%
2020/07/06	3	55.83	50	55.92	56.30	-47	5,016	-0.94%
2020/07/03	1	51.80	0	0.00	52.00	1	4,914	0.02%
2020/07/02	1	51.10	0	0.00	51.50	1	4,903	0.02%
2020/07/01	0	0.00	1	51.20	51.00	-1	4,909	-0.02%
2020/06/16	1	50.70	1	50.10	50.80	0	5,064	0.00%
2020/06/12	3	48.15	3	48.60	48.80	0	5,072	0.00%
2020/06/11	1	51.20	0	0.00	49.90	1	5,050	0.02%
2020/06/09	1	50.60	0	0.00	50.30	1	5,048	0.02%
2020/06/05	50	52.54	0	0.00	52.70	50	4,900	1.02%
2020/06/03	0	0.00	1	53.60	52.40	-1	4,887	-0.02%
2020/06/02	0	0.00	40	52.95	53.10	-40	4,841	-0.83%
2020/06/01	3	53.57	4	53.35	52.50	-1	4,793	-0.02%
2020/05/29	2	53.35	2	53.35	53.60	0	4,727	0.00%
2020/05/28	17	55.03	16	54.48	53.90	1	4,680	0.02%
2020/05/27	3	54.83	3	54.23	53.60	0	4,567	0.00%
2020/05/26	9	54.01	9	54.09	54.50	0	4,522	0.00%
2020/05/22	3	52.13	2	51.60	51.40	1	4,350	0.02%
2020/05/21	3	51.70	3	51.80	52.00	0	4,312	0.00%
2020/05/20	33	51.61	18	51.89	52.40	15	4,264	0.35%
2020/05/19	2	51.40	2	51.90	53.00	0	4,157	0.00%
2020/05/18	25	50.91	29	51.09	51.10	-4	4,019	-0.10%
2020/05/15	5	50.17	20	50.03	49.50	-15	3,862	-0.39%
2020/05/14	22	50.33	16	50.60	49.20	6	3,760	0.16%
2020/05/13	8	48.93	9	49.41	49.55	-1	3,537	-0.03%
2020/05/12	20	47.70	25	48.20	49.50	-5	3,465	-0.14%
2020/05/11	42	48.47	23	48.27	48.00	19	3,351	0.57%
2020/05/08	2	44.50	13	45.27	45.80	-11	2,916	-0.38%
2020/05/07	14	40.45	6	41.15	41.65	8	2,592	0.31%
2020/04/29	5	39.40	3	39.83	39.20	2	2,505	0.08%
2020/04/27	2	38.70	0	0.00	38.65	2	2,479	0.08%
2020/04/24	0	0.00	2	38.40	37.90	-2	2,474	-0.08%
2020/04/22	1	35.65	0	0.00	36.40	1	2,491	0.04%
2020/04/20	0	0.00	5	37.50	37.50	-5	2,494	-0.20%
2020/04/14	0	0.00	1	37.85	37.80	-1	2,611	-0.04%
2020/04/10	1	37.25	0	0.00	36.75	1	2,724	0.04%
2020/04/09	5	37.00	2	37.60	36.50	3	2,791	0.11%
2020/04/01	1	31.35	1	31.50	31.60	0	3,169	0.00%
2020/03/24	1	28.65	0	0.00	28.45	1	3,178	0.03%
2020/03/23	1	27.90	0	0.00	27.65	1	3,177	0.03%
2020/03/06	1	39.75	0	0.00	39.70	1	3,962	0.03%
2020/03/05	2	40.95	0	0.00	40.70	2	3,994	0.05%
2020/02/27	3	40.85	4	41.38	39.50	-1	4,139	-0.02%
2020/02/26	2	41.05	2	41.25	40.90	0	4,277	0.00%
2020/02/25	2	40.95	2	41.30	41.05	0	4,354	0.00%
2020/02/24	0	0.00	4	40.86	41.15	-4	4,413	-0.09%
2020/02/21	3	40.70	2	40.30	40.20	1	4,407	0.02%
2020/02/20	2	41.00	2	41.45	40.80	0	4,429	0.00%
2020/02/17	2	40.95	0	0.00	40.80	2	4,724	0.04%
2020/02/05	1	43.55	1	43.85	43.05	0	6,803	0.00%
2020/02/04	2	43.50	0	0.00	43.35	2	6,830	0.03%
2020/01/31	0	0.00	5	44.26	44.25	-5	6,815	-0.07%
2020/01/30	6	43.91	0	0.00	43.10	6	6,825	0.09%
2020/01/17	10	45.63	10	45.95	45.90	0	6,900	0.00%
2020/01/16	0	0.00	20	45.75	46.00	-20	6,901	-0.29%
2020/01/15	10	45.00	0	0.00	45.00	10	6,900	0.14%
2020/01/14	0	0.00	4	45.45	45.45	-4	6,923	-0.06%
2020/01/13	1	44.90	2	45.18	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	5	44.25	44.70	-5	7,025	-0.07%
2020/01/09	5	43.85	0	0.00	44.00	5	6,990	0.07%
2020/01/08	0	0.00	5	43.45	43.20	-5	6,972	-0.07%
2020/01/07	5	43.05	2	43.20	42.60	3	6,929	0.04%
2020/01/06	4	45.05	0	0.00	42.90	4	6,900	0.06%
2020/01/03	25	45.86	2	45.25	45.65	23	6,836	0.34%
2020/01/02	0	0.00	8	47.01	46.75	-8	6,798	-0.12%
2019/12/31	2	48.50	1	48.20	47.35	1	6,846	0.01%
2019/12/30	18	46.44	20	45.86	48.20	-2	6,774	-0.03%
2019/12/27	1	45.10	16	45.03	45.25	-15	6,496	-0.23%
2019/12/26	5	44.23	3	44.35	44.10	2	6,427	0.03%
2019/12/25	3	43.80	0	0.00	43.70	3	6,480	0.05%
2019/12/23	8	44.53	12	44.86	44.55	-4	6,546	-0.06%
2019/12/20	23	44.57	5	45.69	44.45	18	6,597	0.27%
2019/12/19	6	44.88	1	44.90	45.10	5	6,533	0.08%
2019/12/18	0	0.00	1	44.65	44.35	-1	6,542	-0.02%
2019/12/17	1	44.75	1	45.70	44.70	0	6,609	0.00%
2019/12/16	0	0.00	1	44.45	44.45	-1	6,544	-0.02%
2019/12/13	2	43.95	1	44.25	43.65	1	6,497	0.02%
2019/12/12	28	44.18	54.1	44.58	45.00	-26.1	6,451	-0.40%
2019/12/11	28	43.76	0	0.00	43.95	28	6,394	0.44%
2019/12/10	1	45.30	0	0.00	44.20	1	6,374	0.02%
2019/12/09	2	44.60	48	44.07	45.55	-46	6,283	-0.73%
2019/12/06	39	43.22	9	43.87	43.20	30	6,124	0.49%
2019/12/05	0.1	43.30	10	43.45	43.25	-9.9	5,947	-0.17%
2019/12/04	11	42.65	0	0.00	42.80	11	5,925	0.19%
2019/12/03	5	43.25	0	0.00	43.50	5	5,931	0.08%
2019/12/02	2	42.05	0	0.00	41.70	2	5,887	0.03%
2019/11/28	0	0.00	1	43.30	43.25	-1	5,811	-0.02%
2019/11/26	0	0.00	1	43.50	43.95	-1	5,982	-0.02%
2019/11/25	19	43.91	8	44.30	43.80	11	6,024	0.18%
2019/11/22	0	0.00	1	43.25	43.05	-1	5,904	-0.02%
2019/11/13	0	0.00	1	41.20	41.60	-1	6,578	-0.02%
2019/11/12	1	41.30	1.5	41.27	41.50	-0.5	6,679	-0.01%
2019/11/11	4	41.54	4	41.86	40.80	0	6,863	0.00%
2019/11/08	2.5	43.20	2	43.35	44.10	0.5	6,978	0.01%
2019/11/07	2	42.80	1	43.75	42.90	1	7,406	0.01%
2019/11/06	2	44.20	13	45.00	43.30	-11	7,756	-0.14%
2019/11/05	17	42.91	11	43.61	44.05	6	7,513	0.08%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/28	2	38.85	2	38.75	38.75	0	6,532	0.00%
2019/10/25	0	0.00	1	39.45	39.20	-1	6,523	-0.02%
2019/10/07	1	36.85	0	0.00	38.65	1	6,324	0.02%
2019/09/24	0	0.00	2	40.10	39.65	-2	5,910	-0.03%
2019/09/23	2	39.75	1	40.45	39.70	1	5,875	0.02%
2019/09/20	1	40.05	6	39.75	40.20	-5	5,815	-0.09%
2019/09/19	8	39.30	65	39.38	39.70	-57	5,713	-1.00%
2019/09/17	35	38.75	35	39.40	38.75	0	5,646	0.00%
2019/09/16	59	39.05	70	39.10	39.05	-11	5,621	-0.20%
2019/09/10	35	38.57	25	39.11	38.30	10	5,472	0.18%
2019/09/09	25	39.24	25	39.70	38.75	0	5,429	0.00%
2019/09/06	5	38.75	5	39.00	38.65	0	5,360	0.00%
2019/09/05	33	38.67	33	39.00	38.70	0	5,331	0.00%
2019/08/30	61	38.75	60	38.95	38.00	1	5,193	0.02%
2019/08/26	0	0.00	2	37.88	37.65	-2	4,812	-0.04%
2019/08/23	1	39.50	0	0.00	39.50	1	4,725	0.02%
2019/08/22	64	40.46	155	41.88	40.35	-91	4,597	-1.98%	大賣/
2019/08/21	55	40.72	72	40.36	41.50	-17	4,352	-0.39%
2019/08/20	21	38.76	0	0.00	38.70	21	4,111	0.51%
2019/08/19	5	40.35	0	0.00	39.30	5	4,024	0.12%
2019/08/16	33	39.01	32	39.92	38.80	1	3,812	0.03%
2019/08/15	4	39.05	24	39.13	39.30	-20	3,673	-0.54%
2019/08/14	27	41.91	7	41.10	41.10	20	3,505	0.57%
2019/08/13	155	41.72	5	41.65	41.75	150	3,241	4.63%	大買/鉅額交易
2019/08/12	3	42.05	0	0.00	42.70	3	2,930	0.10%
2019/08/08	6	38.18	5	38.36	39.30	1	2,351	0.04%
2019/08/07	0	0.00	1	35.75	35.75	-1	1,848	-0.05%
2019/08/06	0	0.00	7	32.00	32.50	-7	1,686	-0.41%
2019/08/05	1	33.15	0	0.00	32.95	1	1,691	0.06%
2019/08/01	1	35.00	0	0.00	34.90	1	1,663	0.06%
2019/07/30	0	0.00	1	33.95	33.70	-1	1,539	-0.06%
2019/07/26	1	35.20	0	0.00	34.95	1	1,500	0.07%
2019/07/25	1	35.05	0	0.00	35.30	1	1,480	0.07%
2019/07/24	5	35.15	0	0.00	35.05	5	1,462	0.34%
2019/07/23	0	0.00	2	33.35	34.25	-2	1,394	-0.14%
2019/07/22	2	33.00	0	0.00	33.20	2	1,314	0.15%
2019/06/26	0	0.00	7	32.45	32.60	-7	1,878	-0.37%
2019/06/24	7	32.90	0	0.00	33.10	7	1,909	0.37%
2019/05/24	1	29.05	0	0.00	29.05	1	2,280	0.04%
2019/04/19	0	0.00	10	38.75	38.20	-10	2,243	-0.45%
2019/04/18	10	38.09	0	0.00	37.55	10	2,146	0.47%
2019/04/17	1	39.40	13	39.00	38.50	-12	2,105	-0.57%
2019/04/16	12	38.35	1	38.30	38.45	11	1,992	0.55%
2019/04/15	1	37.55	2	36.85	39.15	-1	1,931	-0.05%
2019/04/12	0	0.00	20	35.68	35.75	-20	1,738	-1.15%
2019/04/03	0	0.00	1	35.55	35.60	-1	1,703	-0.06%
2019/03/29	2	35.30	0	0.00	35.30	2	1,754	0.11%
2019/03/27	3	36.87	5	36.54	36.40	-2	1,726	-0.12%
2019/03/26	0	0.00	2	37.25	36.65	-2	1,758	-0.11%
2019/03/22	2	37.45	1	37.60	37.20	1	1,800	0.06%
2019/03/07	10	40.03	0	0.00	39.60	10	2,160	0.46%
2019/03/06	10	41.15	0	0.00	40.75	10	2,195	0.46%
2019/03/04	0	0.00	1	39.40	39.75	-1	2,332	-0.04%
2019/02/27	0	0.00	12	38.11	38.30	-12	2,312	-0.52%
2019/02/22	0	0.00	10	40.00	39.60	-10	2,318	-0.43%
2019/02/21	1	39.60	0	0.00	40.35	1	2,306	0.04%
2019/02/20	6	39.87	0	0.00	39.70	6	2,283	0.26%
2019/02/19	10	39.95	4	39.75	39.85	6	2,275	0.26%
2019/02/14	4	38.88	2	39.05	39.15	2	2,210	0.09%
2019/02/13	7	39.98	0	0.00	39.50	7	2,184	0.32%
2019/02/11	0	0.00	1	38.70	39.25	-1	2,133	-0.05%
2019/01/24	0	0.00	10	38.10	38.55	-10	2,060	-0.49%
2019/01/21	3	38.15	0	0.00	38.15	3	2,051	0.15%
2019/01/18	0	0.00	1	38.35	38.00	-1	2,051	-0.05%
2019/01/14	2	36.88	3	37.37	36.65	-1	2,042	-0.05%
2019/01/11	2	38.15	0	0.00	37.40	2	2,037	0.10%
2019/01/02	3	37.15	1	37.10	37.10	2	2,022	0.10%
2018/12/25	8	38.93	7	38.44	38.15	1	2,068	0.05%
2018/12/24	2	38.45	0	0.00	38.35	2	2,046	0.10%
2018/12/17	5	40.45	0	0.00	40.50	5	1,999	0.25%
2018/12/07	1	40.40	0	0.00	41.00	1	1,952	0.05%
2018/12/06	6	40.20	6	39.30	39.20	0	1,912	0.00%
2018/12/05	2	41.60	1	42.40	41.40	1	1,870	0.05%
2018/12/03	0	0.00	1	39.90	40.95	-1	1,856	-0.05%
2018/11/30	0	0.00	2	38.70	38.70	-2	1,851	-0.11%
2018/11/28	4	38.03	2	37.98	38.00	2	1,890	0.11%
2018/11/27	1	37.70	1	37.00	37.80	0	1,944	0.00%
2018/11/22	2	35.85	0	0.00	34.60	2	2,359	0.08%
2018/10/08	0	0.00	2	40.43	40.50	-2	2,997	-0.07%
2018/10/05	5	41.10	0	0.00	40.55	5	3,008	0.17%
2018/10/04	2	42.53	6	43.13	42.85	-4	2,990	-0.13%
2018/10/03	0	0.00	1	44.85	43.30	-1	3,012	-0.03%
2018/10/02	2	45.75	0	0.00	45.00	2	3,024	0.07%
2018/09/20	0	0.00	3	43.85	41.90	-3	3,210	-0.09%
2018/09/19	3	44.55	0	0.00	44.10	3	3,237	0.09%
2018/09/14	4	43.95	4	44.10	44.40	0	3,207	0.00%
2018/09/13	0	0.00	10	45.80	45.35	-10	3,145	-0.32%
2018/09/12	10	45.73	5	45.85	46.10	5	3,142	0.16%
2018/09/10	5	45.41	3	45.70	44.05	2	3,236	0.06%
2018/09/07	3	45.60	0	0.00	45.25	3	3,224	0.09%
2018/09/06	0	0.00	1	48.30	49.15	-1	3,176	-0.03%
2018/09/03	1	51.00	15	49.53	48.80	-14	3,051	-0.46%
2018/08/31	5	49.95	0	0.00	50.30	5	2,962	0.17%
2018/08/30	1	47.95	8	47.95	47.60	-7	2,741	-0.26%
2018/08/29	14	46.38	1	45.00	47.20	13	2,671	0.49%
2018/08/23	3	44.80	0	0.00	44.80	3	2,673	0.11%
2018/08/20	0	0.00	1	43.85	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/16	1	41.70	0	0.00	41.85	1	2,559	0.04%
2018/08/01	0	0.00	1	44.30	44.40	-1	2,676	-0.04%
2018/07/20	4	44.44	6	43.90	43.70	-2	2,688	-0.07%
2018/07/19	3	45.50	1	44.95	44.80	2	2,662	0.08%
2018/07/18	2	45.00	4	45.18	46.45	-2	2,624	-0.08%
2018/07/10	0	0.00	1	43.00	42.90	-1	2,662	-0.04%
2018/07/06	0	0.00	1	41.50	41.90	-1	2,632	-0.04%
2018/06/06	0	0.00	2	48.50	46.90	-2	2,247	-0.09%
2018/06/05	2	47.35	0	0.00	47.35	2	2,178	0.09%
2018/05/08	0	0.00	0	39.25	38.80	0	2,294	0.00%
2018/04/23	0	0.00	1	38.20	38.05	-1	2,763	-0.04%
2018/04/18	3	40.40	3	40.50	40.15	0	2,627	0.00%
2018/04/12	0	0.00	5	45.10	45.15	-5	2,570	-0.19%
2018/03/27	0	0.00	3	46.30	46.05	-3	2,662	-0.11%
2018/03/26	3	45.55	0	0.00	45.40	3	2,659	0.11%
2018/03/23	0	0.00	1	46.25	45.50	-1	2,650	-0.04%
2018/03/16	5	48.75	0	0.00	48.75	5	2,730	0.18%
2018/03/14	5	47.90	3	47.82	47.80	2	2,775	0.07%
2018/03/13	1	49.00	0	0.00	48.90	1	2,767	0.04%
2018/03/09	1	51.00	1	51.50	50.80	0	2,765	0.00%
2018/03/07	1	50.60	0	0.00	50.90	1	2,849	0.04%
2018/03/06	1	51.60	0	0.00	51.70	1	2,892	0.03%
2018/02/22	0	0.00	1	52.20	51.50	-1	2,953	-0.03%
2018/02/21	3	52.70	1	53.10	52.20	2	2,957	0.07%
2018/02/12	1	51.70	1	51.00	50.50	0	2,944	0.00%
2018/02/06	1	50.00	0	0.00	49.65	1	2,897	0.03%
2018/02/01	1	59.00	1	57.70	57.50	0	2,945	0.00%
2018/01/31	0	0.00	1	56.70	59.50	-1	2,934	-0.03%
2018/01/30	1	57.60	0	0.00	57.50	1	2,937	0.03%
2018/01/29	2	57.25	2	58.20	58.50	0	2,999	0.00%
2018/01/26	0	0.00	1	57.20	57.00	-1	2,955	-0.03%
2018/01/24	1	55.00	0	0.00	55.90	1	2,779	0.04%
2018/01/12	1	49.80	0	0.00	49.80	1	3,160	0.03%