建準 (2421)-德信-新營券商分點個股進出

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
120.0
漲跌
▲2.0
漲幅
+1.69%
成交量
8,122張
產業
上市電子零組件類股
780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－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	0	0.00	1	117.50	117.50	-1	9,196	-0.01%
2024/05/23	0	0.00	0.1	115.00	113.50	-0.1	9,394	0.00%
2024/05/20	0	0.00	1	112.50	114.00	-1	10,135	-0.01%
2024/05/13	2	111.75	0	0.00	112.00	2	12,076	0.02%
2024/05/10	0	0.00	2	114.00	114.50	-2	12,864	-0.02%
2024/05/09	0	0.00	1	117.50	119.50	-1	13,255	-0.01%
2024/05/03	0	0.00	1	115.00	111.50	-1	14,980	-0.01%
2024/05/02	1	112.50	0	0.00	112.50	1	15,317	0.01%
2024/04/30	1	112.50	0	0.00	112.50	1	15,649	0.01%
2024/04/26	5	115.00	0	0.00	113.00	5	16,379	0.03%
2024/04/25	1	112.50	1	114.00	110.50	0	16,446	0.00%
2024/04/24	2	115.50	1	115.00	113.50	1	16,450	0.01%
2024/04/19	2	113.50	3	113.17	112.00	-1	16,680	-0.01%
2024/04/17	1.1	117.00	1	116.50	116.50	0.1	16,805	0.00%
2024/04/11	1	122.00	0	0.00	122.50	1	17,176	0.01%
2024/04/10	0	0.00	1	126.00	123.00	-1	17,267	-0.01%
2024/04/09	1	130.00	0	0.00	128.00	1	17,307	0.01%
2024/04/08	0.2	133.00	2	131.50	132.50	-1.8	17,458	-0.01%
2024/04/03	1.1	128.09	1	130.00	128.50	0.1	17,543	0.00%
2024/04/02	2	128.75	2	129.25	128.50	0	17,602	0.00%
2024/04/01	1	131.50	0	0.00	134.00	1	17,668	0.01%
2024/03/29	8	135.50	15	138.00	131.00	-7	17,620	-0.04%
2024/03/28	0	0.00	1.1	131.55	131.50	-1.1	17,305	-0.01%
2024/03/27	3	127.50	1	130.50	132.00	2	17,599	0.01%
2024/03/26	3	127.67	3	128.67	129.00	0	17,322	0.00%
2024/03/25	2	123.50	3	124.17	125.50	-1	16,892	-0.01%
2024/03/22	2	120.75	0	0.00	120.50	2	16,746	0.01%
2024/03/21	3	119.67	1	120.00	120.00	2	16,697	0.01%
2024/03/20	1	120.00	0	0.00	119.00	1	16,679	0.01%
2024/03/19	1	120.00	0	0.00	122.00	1	16,634	0.01%
2024/03/15	1	117.00	1	119.50	117.50	0	16,458	0.00%
2024/03/13	1	119.50	0	0.00	118.50	1	16,296	0.01%
2024/03/12	1	124.50	2	125.50	126.00	-1	16,042	-0.01%
2024/03/08	1	126.00	1	126.00	123.00	0	16,014	0.00%
2024/03/07	1	130.50	0	0.00	125.00	1	15,879	0.01%
2024/03/06	4	134.13	2	135.50	133.50	2	15,534	0.01%
2024/03/05	0	0.00	1	131.00	131.00	-1	15,236	-0.01%
2024/03/04	2	130.50	2	130.25	127.00	0	15,135	0.00%
2024/03/01	1	128.00	3	128.67	131.00	-2	14,965	-0.01%
2024/02/29	6	127.17	4	126.75	127.00	2	14,759	0.01%
2024/02/27	1	122.00	0	0.00	124.50	1	14,539	0.01%
2024/02/26	1	127.00	2	126.75	127.50	-1	14,411	-0.01%
2024/02/23	2.2	127.70	1	127.50	125.00	1.2	14,288	0.01%
2024/02/22	5	135.90	6	133.58	132.50	-1	13,948	-0.01%
2024/02/21	3	132.00	0	0.00	132.00	3	13,715	0.02%
2024/02/19	1	134.50	1	138.00	134.50	0	13,535	0.00%
2024/02/16	2	135.00	1	137.00	136.00	1	13,404	0.01%
2024/02/15	15	138.70	8	138.88	138.00	7	13,144	0.05%
2024/02/05	10	135.85	28.5	135.56	132.50	-18.5	12,740	-0.15%
2024/02/02	1	134.00	5	133.70	134.50	-4	12,054	-0.03%
2024/02/01	2	122.00	28	122.84	122.50	-26	11,430	-0.23%
2024/01/31	1.5	117.17	1	116.00	116.50	0.5	11,199	0.00%
2024/01/30	24.1	119.23	3	119.50	118.00	21.1	11,261	0.19%
2024/01/29	5	116.40	2	113.25	117.00	3	10,883	0.03%
2024/01/26	3	110.00	5	111.10	109.00	-2	10,329	-0.02%
2024/01/25	3	108.67	0	0.00	109.00	3	10,066	0.03%
2024/01/23	11	106.36	2	110.00	111.50	9	9,444	0.10%
2024/01/22	0	0.00	1	103.50	107.50	-1	8,967	-0.01%
2024/01/17	1	98.70	1	97.60	97.70	0	8,490	0.00%
2024/01/16	0	0.00	0.2	100.50	99.40	-0.2	8,459	0.00%
2024/01/15	1	101.50	1	101.50	101.50	0	8,322	0.00%
2024/01/12	2	102.00	2	102.50	102.50	0	8,275	0.00%
2024/01/11	1	102.00	1	101.00	101.50	0	8,245	0.00%
2024/01/10	0	0.00	1	99.40	102.00	-1	8,263	-0.01%
2024/01/09	0.2	99.50	0	0.00	97.50	0.2	8,176	0.00%
2024/01/03	1	104.50	11	105.27	104.50	-10	8,332	-0.12%
2024/01/02	11	109.64	0	0.00	109.00	11	8,274	0.13%
2023/12/29	1	107.50	6	107.67	107.50	-5	8,143	-0.06%
2023/12/28	1	106.50	1	105.50	105.50	0	8,057	0.00%
2023/12/27	1	108.00	1	107.00	108.00	0	8,127	0.00%
2023/12/26	1	105.50	0	0.00	106.00	1	8,206	0.01%
2023/12/25	4	107.88	3	106.33	105.00	1	8,301	0.01%
2023/12/22	0	0.00	2	104.25	106.00	-2	7,963	-0.03%
2023/12/20	0	0.00	1	95.50	94.70	-1	7,812	-0.01%
2023/12/18	0.2	94.00	0	0.00	93.60	0.2	7,947	0.00%
2023/12/15	1	93.80	1	95.80	93.80	0	8,032	0.00%
2023/12/14	1.2	95.09	0	0.00	95.10	1.2	8,186	0.01%
2023/12/12	0	0.00	1	95.10	93.50	-1	8,288	-0.01%
2023/12/11	1	94.30	0	0.00	94.20	1	8,382	0.01%
2023/12/06	13	99.62	13	95.66	95.40	0	8,671	0.00%
2023/12/04	2	95.60	0	0.00	94.00	2	8,737	0.02%
2023/11/30	2	99.20	0	0.00	98.40	2	8,901	0.02%
2023/11/28	0.2	94.20	2	96.50	98.50	-1.9	9,067	-0.02%
2023/11/27	1	96.40	0	0.00	93.60	1	9,242	0.01%
2023/11/24	0.2	97.60	0	0.00	97.10	0.2	9,469	0.00%
2023/11/22	2	100.00	0	0.00	99.10	2	10,020	0.02%
2023/11/21	1	101.00	2	102.50	101.50	-1	10,285	-0.01%
2023/11/20	0	0.00	2	101.00	102.00	-2	10,949	-0.02%
2023/11/16	0	0.00	1	100.50	101.00	-1	11,857	-0.01%
2023/11/14	2	97.60	0	0.00	97.10	2	12,830	0.02%
2023/11/13	1	97.90	0	0.00	97.90	1	13,796	0.01%
2023/11/10	1	96.00	13	97.50	95.20	-12	14,333	-0.08%
2023/11/09	2	97.80	7	99.03	99.60	-5	14,575	-0.03%
2023/11/08	0	0.00	1	98.70	98.90	-1	14,633	-0.01%
2023/11/07	4	96.15	1	98.00	97.50	3	14,402	0.02%
2023/11/06	14	97.01	14	99.19	99.70	0	14,182	0.00%
2023/11/03	9	91.21	1	90.50	90.80	8	13,849	0.06%
2023/11/01	3	88.90	3	88.00	89.50	0	13,856	0.00%
2023/10/31	2	86.90	1	88.30	87.00	1	13,888	0.01%
2023/10/30	0	0.00	4	90.55	90.40	-4	13,898	-0.03%
2023/10/27	1	90.50	0	0.00	90.10	1	13,997	0.01%
2023/10/26	0.2	90.90	0	0.00	89.40	0.2	14,060	0.00%
2023/10/25	1	93.10	0	0.00	93.10	1	14,076	0.01%
2023/10/24	2	93.00	0	0.00	94.50	2	14,810	0.01%
2023/10/19	0	0.00	1	94.00	93.80	-1	16,900	-0.01%
2023/10/18	0	0.00	1	95.10	95.00	-1	17,819	-0.01%
2023/10/17	0	0.00	5	100.00	99.90	-5	17,877	-0.03%
2023/10/12	3	107.00	0	0.00	108.50	3	20,038	0.01%
2023/10/11	13.2	110.06	1	111.00	105.00	12.2	20,439	0.06%
2023/10/05	2	117.50	2	118.00	118.50	0	20,878	0.00%
2023/10/04	2	115.50	3	116.83	117.00	-1	20,883	0.00%
2023/10/03	2	118.50	1	119.00	119.50	1	20,916	0.00%
2023/10/02	1	122.00	4	123.75	122.00	-3	20,971	-0.01%
2023/09/28	1	116.50	0	0.00	116.50	1	20,867	0.00%
2023/09/27	2	112.00	2	112.25	115.00	0	20,852	0.00%
2023/09/26	4	113.13	3	113.67	111.00	1	21,236	0.00%
2023/09/25	0	0.00	2	110.00	109.50	-2	21,345	-0.01%
2023/09/21	4	106.63	4	106.25	106.50	0	21,289	0.00%
2023/09/20	3	107.33	2	107.50	107.50	1	21,308	0.00%
2023/09/19	1	110.50	1	110.00	107.00	0	21,372	0.00%
2023/09/18	1	112.00	0	0.00	110.50	1	21,265	0.00%
2023/09/15	2	113.50	0	0.00	115.50	2	21,287	0.01%
2023/09/14	5	115.00	0	0.00	115.50	5	21,379	0.02%
2023/09/11	1	117.00	0	0.00	115.50	1	22,143	0.00%
2023/09/08	1	121.00	2	121.00	120.50	-1	22,151	0.00%
2023/09/07	0	0.00	1	124.50	124.50	-1	22,155	0.00%
2023/09/06	1	127.50	0	0.00	127.00	1	22,432	0.00%
2023/09/04	0	0.00	1	126.00	128.00	-1	22,644	0.00%
2023/09/01	0	0.00	1	131.50	128.50	-1	22,782	0.00%
2023/08/31	0	0.00	3	133.33	136.00	-3	22,757	-0.01%
2023/08/30	9	134.61	5	133.40	132.00	4	22,673	0.02%
2023/08/29	2	134.00	3	133.17	132.00	-1	22,883	0.00%
2023/08/28	11	135.91	4	136.75	132.50	7	22,896	0.03%
2023/08/25	10	144.00	6	144.42	141.00	4	22,831	0.02%
2023/08/24	8	149.06	7	151.14	144.50	1	22,784	0.00%
2023/08/23	3	147.50	1	145.50	145.00	2	22,838	0.01%
2023/08/22	7.1	149.60	4	148.63	145.50	3.1	23,738	0.01%
2023/08/21	3	143.83	6	147.08	151.00	-3	23,305	-0.01%
2023/08/18	4	145.38	3	150.50	137.50	1	22,972	0.00%
2023/08/17	6	146.08	16	145.34	147.50	-10	22,528	-0.04%
2023/08/16	1	131.50	2	136.00	143.50	-1	21,786	0.00%
2023/08/15	2	130.00	1	127.00	130.50	1	21,880	0.00%
2023/08/14	6	124.08	2	125.25	124.00	4	21,769	0.02%
2023/08/11	0	0.00	1	128.00	130.00	-1	21,742	0.00%
2023/08/10	2	123.50	3	123.50	123.50	-1	21,931	0.00%
2023/08/07	2	139.00	1	135.50	139.00	1	22,401	0.00%
2023/08/04	5	122.00	1	122.00	128.50	4	22,641	0.02%
2023/08/02	2	117.25	0	0.00	117.00	2	23,300	0.01%
2023/08/01	17	130.76	0	0.00	130.00	17	24,394	0.07%
2023/07/31	17	135.18	2	131.00	132.00	15	24,482	0.06%
2023/07/28	1	141.00	2	141.50	144.50	-1	24,568	0.00%
2023/07/27	4	149.63	5	149.10	145.00	-1	24,523	0.00%
2023/07/26	7	142.29	7	142.64	141.00	0	23,764	0.00%
2023/07/25	1	140.50	0	0.00	139.00	1	23,183	0.00%
2023/07/24	10	147.25	4	149.75	143.50	6	22,575	0.03%
2023/07/21	6	130.58	8.1	132.62	137.50	-2.1	21,528	-0.01%
2023/07/19	8	115.19	20	113.83	114.00	-12	20,318	-0.06%
2023/07/18	3	107.50	23	103.85	112.50	-20	19,201	-0.10%
2023/07/17	6	100.02	3	99.77	102.50	3	18,442	0.02%
2023/07/14	13	99.81	7	100.06	101.00	6	17,939	0.03%
2023/07/13	5	98.34	3	98.83	96.30	2	17,454	0.01%
2023/07/12	3	94.23	1	95.00	93.80	2	17,025	0.01%
2023/07/11	3	92.37	3	92.47	90.70	0	16,783	0.00%
2023/07/07	2	98.40	3	95.00	92.80	-1	16,520	-0.01%
2023/07/06	0	0.00	5	99.20	96.70	-5	16,301	-0.03%
2023/07/04	3	107.33	2	108.50	108.00	1	15,884	0.01%
2023/07/03	1	98.90	14	98.01	102.00	-13	15,347	-0.08%
2023/06/30	0	0.00	3	92.87	93.00	-3	14,909	-0.02%
2023/06/28	1	89.00	0	0.00	89.30	1	14,780	0.01%
2023/06/21	2	90.90	2	91.30	92.10	0	14,717	0.00%
2023/06/20	4	91.88	0	0.00	90.40	4	14,682	0.03%
2023/06/19	21	94.17	5	93.32	90.20	16	14,599	0.11%
2023/06/16	3	93.23	6	92.85	92.00	-3	14,162	-0.02%
2023/06/14	1	90.20	0	0.00	92.70	1	13,578	0.01%
2023/06/13	2	88.45	4	88.10	88.30	-2	13,405	-0.01%
2023/06/12	1	89.70	1	84.80	85.10	0	13,270	0.00%
2023/06/09	10	92.21	3	92.00	91.20	7	12,936	0.05%
2023/06/07	2	90.20	1	89.20	89.80	1	12,450	0.01%
2023/06/05	1	87.60	0	0.00	87.90	1	12,078	0.01%
2023/06/02	14	89.30	0.3	89.00	87.90	13.7	11,920	0.11%
2023/06/01	11	87.76	3	87.40	88.20	8	11,438	0.07%
2023/05/31	0	0.00	0.2	87.60	86.80	-0.2	11,172	0.00%
2023/05/29	2	89.50	5.2	87.92	89.00	-3.2	10,580	-0.03%
2023/05/26	4	85.38	22	85.66	84.50	-18	9,771	-0.18%
2023/05/25	0	0.00	2.2	80.41	81.50	-2.2	8,547	-0.03%
2023/05/24	10	72.67	2	71.50	74.10	8	8,237	0.10%
2023/05/23	11	72.76	0.2	73.00	72.00	10.8	8,023	0.13%
2023/05/22	7	72.19	5.2	71.61	72.30	1.8	7,791	0.02%
2023/05/19	0	0.00	1.2	71.75	71.70	-1.2	7,502	-0.02%
2023/05/18	0	0.00	1	67.80	68.20	-1	6,752	-0.01%
2023/05/16	2	66.95	2	64.50	64.80	0	6,224	0.00%
2023/05/15	30	65.10	30	65.50	65.50	0	5,967	0.00%
2023/05/12	0	0.00	1	65.00	65.00	-1	5,841	-0.02%
2023/05/11	6	65.98	4	65.68	65.00	2	5,603	0.04%
2023/05/10	1	66.00	1.3	68.06	68.20	-0.3	5,334	0.00%
2023/05/09	13	66.97	7.3	66.75	67.60	5.8	4,964	0.12%
2023/05/08	21	65.54	20	65.55	66.00	1	4,214	0.02%
2023/05/05	0	0.00	3	60.73	61.60	-3	3,060	-0.10%
2023/03/20	4	48.43	4	48.50	47.60	0	1,311	0.00%
2023/03/16	0	0.00	8	47.75	47.55	-8	1,401	-0.57%
2023/03/15	0	0.00	3	48.37	47.85	-3	1,490	-0.20%
2023/03/14	0	0.00	2	46.75	46.95	-2	1,519	-0.13%
2023/03/09	0	0.00	2	46.00	45.05	-2	1,548	-0.13%
2023/03/06	0	0.00	2	44.35	44.20	-2	1,556	-0.13%
2023/02/10	2	42.60	0	0.00	42.10	2	1,911	0.10%
2023/02/02	0	0.00	2	43.20	43.55	-2	2,162	-0.09%
2023/01/10	2	41.95	0	0.00	42.10	2	2,314	0.09%
2022/12/28	2	44.00	0	0.00	43.40	2	2,443	0.08%
2022/12/23	2	45.00	0	0.00	44.85	2	2,420	0.08%
2022/12/21	0	0.00	8	46.00	45.80	-8	2,399	-0.33%
2022/12/20	2	45.00	5	45.91	44.85	-3	2,388	-0.13%
2022/12/14	0	0.00	2	45.90	46.00	-2	2,312	-0.09%
2022/12/12	2	44.25	0	0.00	44.40	2	2,268	0.09%
2022/12/09	0	0.00	2	46.65	45.20	-2	2,253	-0.09%
2022/12/07	4	44.25	0	0.00	43.85	4	2,109	0.19%
2022/11/25	3	45.27	0	0.00	44.90	3	1,600	0.19%
2022/11/23	0	0.00	2	45.90	46.05	-2	1,564	-0.13%
2022/11/16	0	0.00	2	44.55	45.55	-2	1,485	-0.13%
2022/11/15	2	43.85	0	0.00	44.60	2	1,449	0.14%
2022/11/08	0	0.00	2	45.50	45.00	-2	1,335	-0.15%
2022/11/07	0	0.00	2	45.15	46.10	-2	1,279	-0.16%
2022/11/04	2	43.30	4	43.58	43.55	-2	1,161	-0.17%
2022/10/21	1	39.00	1	39.10	39.95	0	1,383	0.00%
2022/10/19	6	41.80	0	0.00	40.50	6	1,351	0.44%
2022/10/11	0	0.00	3	38.80	39.45	-3	1,324	-0.23%
2022/10/06	0	0.00	2	38.70	38.90	-2	1,308	-0.15%
2022/09/26	2	37.20	0	0.00	37.15	2	1,450	0.14%
2022/09/01	2	41.35	0	0.00	41.15	2	1,500	0.13%
2022/08/30	0	0.00	2	42.35	42.25	-2	1,493	-0.13%
2022/08/26	2	41.50	1	41.85	42.10	1	1,482	0.07%
2022/08/22	5	42.83	0	0.00	42.20	5	1,453	0.34%
2022/08/16	0	0.00	2	43.75	43.50	-2	1,416	-0.14%
2022/08/11	0	0.00	2	42.90	43.25	-2	1,374	-0.15%
2022/08/08	0	0.00	2	42.05	42.40	-2	1,285	-0.16%
2022/07/20	0	0.00	1	37.35	37.40	-1	816	-0.12%
2022/07/14	0	0.00	7	32.94	33.55	-7	711	-0.98%
2022/07/12	7	31.35	0	0.00	31.30	7	708	0.99%
2022/06/27	1	36.35	0	0.00	36.30	1	577	0.17%
2022/04/18	3	39.35	0	0.00	39.45	3	3,163	0.09%
2022/04/12	2	39.15	0	0.00	39.20	2	3,180	0.06%
2022/03/16	0	0.00	3	40.90	41.20	-3	3,692	-0.08%
2022/03/15	2	41.55	0	0.00	41.20	2	3,701	0.05%
2022/03/11	2	43.15	0	0.00	43.10	2	3,721	0.05%
2022/03/10	0	0.00	7	43.60	43.70	-7	3,721	-0.19%
2022/03/08	2	42.05	2	43.00	42.25	0	3,734	0.00%
2022/03/07	2	42.25	0	0.00	43.05	2	3,754	0.05%
2022/03/02	2	44.85	0	0.00	45.05	2	3,900	0.05%
2022/02/23	0	0.00	2	46.10	46.75	-2	4,430	-0.05%
2022/02/22	3	45.08	2	44.93	45.20	1	4,542	0.02%
2022/02/21	5	45.95	0	0.00	45.80	5	4,501	0.11%
2022/02/18	2	48.15	4	46.69	48.45	-2	4,363	-0.05%
2022/02/17	3	46.72	3	47.65	45.70	0	4,183	0.00%
2022/02/16	2	46.95	0	0.00	46.85	2	4,080	0.05%
2022/02/14	0	0.00	1	46.35	46.55	-1	4,027	-0.02%
2022/02/10	1	46.60	0	0.00	47.10	1	3,964	0.03%
2022/02/08	3	45.65	2	47.15	47.05	1	3,864	0.03%
2022/01/25	3	42.17	0	0.00	41.80	3	3,663	0.08%
2022/01/20	0	0.00	2	46.30	48.10	-2	3,180	-0.06%
2022/01/19	0	0.00	5	46.87	47.20	-5	2,850	-0.18%
2021/12/29	1	44.70	0	0.00	45.05	1	2,186	0.05%
2021/12/28	1	45.40	0	0.00	46.15	1	2,072	0.05%
2021/12/22	0	0.00	1	41.50	42.25	-1	1,879	-0.05%
2021/12/20	1	40.10	0	0.00	40.05	1	1,719	0.06%
2021/12/15	1	39.80	0	0.00	40.45	1	1,686	0.06%
2021/12/01	0	0.00	1	42.20	43.45	-1	1,533	-0.07%
2021/11/30	2	42.05	0	0.00	41.70	2	1,492	0.13%
2021/11/29	0	0.00	2	42.20	41.70	-2	1,395	-0.14%
2021/11/26	0	0.00	1	44.00	43.20	-1	1,356	-0.07%
2021/11/25	2	46.40	1	45.35	46.00	1	1,264	0.08%
2021/11/22	1	44.95	1	43.80	44.50	0	822	0.00%
2021/11/19	0	0.00	1	42.40	42.55	-1	645	-0.15%
2021/11/08	2	39.10	0	0.00	38.90	2	513	0.39%
2021/11/05	0	0.00	2	40.40	40.20	-2	515	-0.39%
2021/10/27	0	0.00	6	38.00	38.00	-6	590	-1.02%
2021/10/26	2	38.00	0	0.00	37.95	2	587	0.34%
2021/10/21	0	0.00	2	38.60	40.45	-2	580	-0.34%
2021/10/18	0	0.00	2	37.90	38.10	-2	577	-0.35%
2021/10/04	2	36.30	0	0.00	36.25	2	727	0.27%
2021/10/01	2	37.55	0	0.00	36.20	2	730	0.27%
2021/08/27	1	39.10	0	0.00	39.15	1	952	0.10%
2021/08/25	0	0.00	1	40.35	39.95	-1	981	-0.10%
2021/08/23	0	0.00	2	38.70	38.70	-2	1,006	-0.20%
2021/08/16	2	36.35	0	0.00	36.40	2	1,023	0.20%
2021/08/13	3	37.85	0	0.00	37.70	3	1,025	0.29%
2021/08/05	1	40.25	0	0.00	40.15	1	1,126	0.09%
2021/08/03	0	0.00	15	43.15	42.60	-15	1,210	-1.24%
2021/07/13	0	0.00	2	48.10	48.05	-2	1,600	-0.12%
2021/07/12	0	0.00	2	46.83	47.45	-2	1,566	-0.13%
2021/07/08	1	45.55	0	0.00	45.45	1	1,582	0.06%
2021/06/29	0	0.00	1	45.15	45.00	-1	1,778	-0.06%
2021/06/24	1	46.50	0	0.00	46.15	1	1,837	0.05%
2021/06/18	1	46.50	1	46.50	46.50	0	1,846	0.00%
2021/06/16	0	0.00	1	44.60	44.95	-1	1,888	-0.05%
2021/06/15	1	44.25	0	0.00	44.25	1	1,902	0.05%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/02	1	44.90	0	0.00	45.00	1	2,191	0.05%
2021/06/01	0	0.00	1	45.95	45.95	-1	2,234	-0.04%
2021/05/21	1	41.70	0	0.00	42.00	1	2,578	0.04%
2021/05/13	0	0.00	3	40.67	41.50	-3	2,835	-0.11%
2021/05/12	1	40.00	0	0.00	40.05	1	2,810	0.04%
2021/05/11	1	43.05	0	0.00	43.75	1	2,768	0.04%
2021/05/10	1	47.10	0	0.00	46.95	1	2,716	0.04%
2021/05/07	3	47.15	0	0.00	48.10	3	2,715	0.11%
2021/05/05	1	49.00	0	0.00	48.80	1	2,706	0.04%
2021/05/03	1	52.30	1	53.30	51.70	0	2,763	0.00%
2021/04/28	0	0.00	2	52.90	53.00	-2	2,750	-0.07%
2021/04/26	2	52.45	0	0.00	52.20	2	2,777	0.07%
2021/04/23	2	52.25	0	0.00	52.50	2	2,778	0.07%
2021/04/22	2	53.60	0	0.00	52.30	2	2,794	0.07%
2021/04/21	1	53.50	2	53.60	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	3	52.80	53.20	-3	2,771	-0.11%
2021/04/19	3	52.20	0	0.00	52.20	3	2,781	0.11%
2021/04/13	3	53.20	0	0.00	52.30	3	2,848	0.11%
2021/04/09	1	52.70	0	0.00	52.80	1	2,803	0.04%
2021/04/08	1	53.10	0	0.00	53.10	1	2,782	0.04%
2021/04/06	1	53.20	0	0.00	53.00	1	2,729	0.04%
2021/03/31	2	53.00	0	0.00	52.90	2	2,672	0.07%
2021/03/22	1	51.90	0	0.00	52.30	1	2,713	0.04%
2021/03/09	3	51.40	0	0.00	51.30	3	2,760	0.11%
2021/03/08	1	53.40	0	0.00	52.50	1	2,765	0.04%
2021/03/03	1	55.20	0	0.00	55.10	1	2,931	0.03%
2021/02/25	0	0.00	3	55.77	57.30	-3	2,866	-0.10%
2021/02/19	0	0.00	4	55.25	55.60	-4	2,704	-0.15%
2021/02/01	2	51.60	0	0.00	51.10	2	2,682	0.07%
2021/01/29	1	52.70	0	0.00	52.30	1	2,704	0.04%
2021/01/26	0	0.00	5	54.36	53.30	-5	2,652	-0.19%
2021/01/25	0	0.00	2	54.00	54.10	-2	2,617	-0.08%
2021/01/15	1	50.80	0	0.00	50.60	1	2,457	0.04%
2021/01/14	1	51.90	0	0.00	51.80	1	2,439	0.04%
2021/01/07	0	0.00	1	53.80	53.50	-1	2,364	-0.04%
2021/01/06	0	0.00	1	54.20	52.60	-1	2,379	-0.04%
2020/12/30	2	53.40	0	0.00	53.40	2	2,417	0.08%
2020/12/17	3	52.70	0	0.00	52.90	3	2,906	0.10%
2020/12/10	5	53.06	0	0.00	52.00	5	3,077	0.16%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	5	54.36	0	0.00	53.80	5	3,101	0.16%
2020/12/02	1	55.00	0	0.00	54.80	1	3,198	0.03%
2020/12/01	0	0.00	19	55.72	55.40	-19	3,251	-0.58%
2020/11/30	0	0.00	1	56.00	56.30	-1	3,454	-0.03%
2020/11/27	10	55.02	1	55.50	54.60	9	3,381	0.27%
2020/11/23	3	54.10	0	0.00	54.60	3	3,505	0.09%
2020/11/17	10	54.15	0	0.00	53.70	10	3,827	0.26%
2020/11/11	0	0.00	1	53.60	54.00	-1	4,475	-0.02%
2020/11/09	3	55.37	0	0.00	55.40	3	4,603	0.07%
2020/11/02	3	57.00	0	0.00	56.80	3	5,129	0.06%
2020/10/27	2	60.80	0	0.00	60.70	2	5,965	0.03%
2020/10/16	1	62.00	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	2	64.90	64.50	-2	6,330	-0.03%
2020/10/14	1	65.20	2	64.10	63.80	-1	6,313	-0.02%
2020/10/06	1	63.60	0	0.00	63.30	1	6,332	0.02%
2020/10/05	0	0.00	4	62.75	63.20	-4	6,334	-0.06%
2020/09/29	9	61.11	5	62.02	61.00	4	6,342	0.06%
2020/09/28	0	0.00	2	63.80	63.70	-2	6,247	-0.03%
2020/09/23	3	63.13	2	64.40	62.50	1	6,307	0.02%
2020/09/18	2	63.40	2	64.80	63.20	0	6,255	0.00%
2020/09/17	0	0.00	9	63.10	63.10	-9	6,198	-0.15%
2020/09/14	0	0.00	1	61.20	60.70	-1	6,074	-0.02%
2020/09/11	6	59.77	0	0.00	59.30	6	6,085	0.10%
2020/09/09	4	59.70	4	61.13	61.10	0	6,120	0.00%
2020/09/07	3	60.70	4	62.20	59.40	-1	6,045	-0.02%
2020/09/03	0	0.00	11	66.79	65.80	-11	5,879	-0.19%
2020/09/01	5	61.60	0	0.00	61.70	5	5,711	0.09%
2020/08/31	4	63.05	0	0.00	62.80	4	5,677	0.07%
2020/08/28	0	0.00	6	63.03	63.20	-6	5,652	-0.11%
2020/08/27	0	0.00	2	62.15	62.00	-2	5,639	-0.04%
2020/08/26	5	62.60	0	0.00	62.50	5	5,637	0.09%
2020/08/25	1	63.30	1	63.20	64.00	0	5,611	0.00%
2020/08/24	1	60.80	1	59.60	60.70	0	5,509	0.00%
2020/08/21	11	60.16	0	0.00	60.60	11	5,541	0.20%
2020/08/19	7	66.07	6	65.83	65.50	1	5,434	0.02%
2020/08/18	7	63.61	7	63.90	63.10	0	5,226	0.00%
2020/08/14	0	0.00	2	63.00	63.50	-2	5,108	-0.04%
2020/08/07	1	62.90	0	0.00	62.90	1	5,354	0.02%
2020/08/06	2	62.35	0	0.00	62.80	2	5,333	0.04%
2020/08/05	0	0.00	1	60.20	60.10	-1	5,261	-0.02%
2020/08/04	1	58.20	0	0.00	58.90	1	5,531	0.02%
2020/08/03	1	57.80	1	59.70	60.00	0	5,663	0.00%
2020/07/31	0	0.00	1	54.00	55.30	-1	5,404	-0.02%
2020/07/22	3	53.30	10	53.71	53.60	-7	5,164	-0.14%
2020/07/21	0	0.00	1	52.50	52.00	-1	5,124	-0.02%
2020/07/15	1	50.60	1	51.10	51.00	0	5,084	0.00%
2020/07/10	1	48.35	0	0.00	48.40	1	5,048	0.02%
2020/07/09	1	50.30	0	0.00	50.20	1	5,033	0.02%
2020/07/08	1	51.00	0	0.00	50.90	1	5,027	0.02%
2020/07/07	2	53.20	0	0.00	52.80	2	5,017	0.04%
2020/07/02	3	51.30	0	0.00	51.50	3	4,903	0.06%
2020/06/18	0	0.00	2	50.50	51.50	-2	5,024	-0.04%
2020/06/12	1	48.50	1	48.55	48.80	0	5,072	0.00%
2020/05/28	1	54.30	0	0.00	53.90	1	4,680	0.02%
2020/05/27	0	0.00	1	53.60	53.60	-1	4,567	-0.02%
2020/05/26	2	54.10	1	53.90	54.50	1	4,522	0.02%
2020/05/25	0	0.00	8	52.70	53.50	-8	4,417	-0.18%
2020/05/22	0	0.00	1	51.80	51.40	-1	4,350	-0.02%
2020/05/21	0	0.00	1	51.90	52.00	-1	4,312	-0.02%
2020/05/20	0	0.00	1	51.50	52.40	-1	4,264	-0.02%
2020/05/19	0	0.00	2	51.70	53.00	-2	4,157	-0.05%
2020/05/18	2	51.40	0.4	51.00	51.10	1.6	4,019	0.04%
2020/05/15	2	49.40	3	49.93	49.50	-1	3,862	-0.03%
2020/05/14	6	51.08	7	49.93	49.20	-1	3,760	-0.03%
2020/05/13	0	0.00	2	48.93	49.55	-2	3,537	-0.06%
2020/05/12	1	47.40	8	47.74	49.50	-7	3,465	-0.20%
2020/05/11	27	48.09	21	47.51	48.00	6	3,351	0.18%
2020/05/08	4	44.38	1	45.25	45.80	3	2,916	0.10%
2020/05/07	0	0.00	6	41.50	41.65	-6	2,592	-0.23%
2020/05/05	0	0.00	3	40.10	39.85	-3	2,508	-0.12%
2020/04/28	0	0.00	3	38.90	39.00	-3	2,471	-0.12%
2020/04/14	1	37.80	1	37.80	37.80	0	2,611	0.00%
2020/04/09	0	0.00	6	36.28	36.50	-6	2,791	-0.21%
2020/03/20	1	32.10	0	0.00	29.30	1	3,268	0.03%
2020/03/18	6	33.35	0	0.00	32.55	6	3,306	0.18%
2020/03/10	3	37.00	0	0.00	37.60	3	3,913	0.08%
2020/03/02	0	0.00	1	38.75	40.00	-1	4,104	-0.02%
2020/02/21	7	40.39	0	0.00	40.20	7	4,407	0.16%
2020/02/17	0.5	40.80	0	0.00	40.80	0.5	4,724	0.01%
2020/02/07	0	0.00	2	42.25	41.65	-2	5,733	-0.03%
2020/01/14	0	0.00	1	45.35	45.45	-1	6,923	-0.01%
2020/01/08	2	43.20	0	0.00	43.20	2	6,972	0.03%
2020/01/07	2	42.60	2	43.00	42.60	0	6,929	0.00%
2020/01/06	3	43.33	3	44.23	42.90	0	6,900	0.00%
2019/12/27	0	0.00	1	44.75	45.25	-1	6,496	-0.02%
2019/12/24	0	0.00	1	44.05	44.00	-1	6,531	-0.02%
2019/12/20	1	45.75	1	44.65	44.45	0	6,597	0.00%
2019/12/19	0	0.00	5	44.75	45.10	-5	6,533	-0.08%
2019/12/18	0	0.00	2	44.55	44.35	-2	6,542	-0.03%
2019/12/17	6	45.23	9	44.97	44.70	-3	6,609	-0.05%
2019/12/16	3	44.50	0	0.00	44.45	3	6,544	0.05%
2019/12/13	0	0.00	1	44.25	43.65	-1	6,497	-0.02%
2019/12/12	0	0.00	2	44.93	45.00	-2	6,451	-0.03%
2019/12/11	0	0.00	1	43.65	43.95	-1	6,394	-0.02%
2019/12/10	6	45.13	7	44.30	44.20	-1	6,374	-0.02%
2019/12/09	3	45.03	15	44.59	45.55	-12	6,283	-0.19%
2019/12/06	17	44.43	12	44.72	43.20	5	6,124	0.08%
2019/12/05	4	43.50	4	43.25	43.25	0	5,947	0.00%
2019/12/03	1	42.05	2	43.15	43.50	-1	5,931	-0.02%
2019/12/02	1	41.40	1	40.80	41.70	0	5,887	0.00%
2019/11/29	2	42.35	0	0.00	42.65	2	5,860	0.03%
2019/11/27	0	0.00	1	43.55	43.35	-1	5,937	-0.02%
2019/11/26	2	44.40	0	0.00	43.95	2	5,982	0.03%
2019/11/25	2	44.08	10	44.11	43.80	-8	6,024	-0.13%
2019/11/22	3	43.15	5	43.11	43.05	-2	5,904	-0.03%
2019/11/21	1	41.95	0	0.00	42.75	1	5,881	0.02%
2019/11/20	0	0.00	4	41.60	41.60	-4	5,935	-0.07%
2019/11/18	2	42.80	3	42.52	42.45	-1	6,377	-0.02%
2019/11/15	12	43.23	5	43.42	42.50	7	6,449	0.11%
2019/11/14	1	42.15	2	42.33	42.65	-1	6,527	-0.02%
2019/11/12	1	41.55	0	0.00	41.50	1	6,679	0.01%
2019/11/11	4	41.73	8	42.03	40.80	-4	6,863	-0.06%
2019/11/08	25	43.51	11	43.21	44.10	14	6,978	0.20%
2019/11/07	3	42.72	8	43.02	42.90	-5	7,406	-0.07%
2019/11/06	20	44.05	23	44.30	43.30	-3	7,756	-0.04%
2019/11/05	21	43.00	11	43.62	44.05	10	7,513	0.13%
2019/11/04	1	40.25	3	40.35	41.05	-2	6,716	-0.03%
2019/11/01	2	37.55	0	0.00	37.35	2	6,441	0.03%
2019/10/31	0	0.00	1	37.75	38.00	-1	6,451	-0.02%
2019/10/30	0	0.00	1	37.90	37.85	-1	6,523	-0.02%
2019/10/29	2	38.00	1	38.00	38.10	1	6,552	0.02%
2019/10/25	1	39.55	0	0.00	39.20	1	6,523	0.02%
2019/10/22	1	38.75	0	0.00	38.95	1	6,487	0.02%
2019/10/18	0	0.00	2	38.70	38.40	-2	6,464	-0.03%
2019/10/15	0	0.00	5	37.00	36.90	-5	6,461	-0.08%
2019/10/08	3	37.85	1	38.35	37.60	2	6,393	0.03%
2019/10/07	0	0.00	2	38.50	38.65	-2	6,324	-0.03%
2019/10/01	2	36.95	0	0.00	37.50	2	6,093	0.03%
2019/09/27	1	37.70	1	38.00	37.70	0	6,045	0.00%
2019/09/26	2	39.05	0	0.00	39.15	2	5,980	0.03%
2019/09/25	0	0.00	2	39.95	39.75	-2	5,960	-0.03%
2019/09/24	0	0.00	4	39.85	39.65	-4	5,910	-0.07%
2019/09/20	7	39.98	2	39.95	40.20	5	5,815	0.09%
2019/09/19	1	38.90	7	39.38	39.70	-6	5,713	-0.11%
2019/09/17	3	38.80	2	39.30	38.75	1	5,646	0.02%
2019/09/16	0	0.00	3	39.45	39.05	-3	5,621	-0.05%
2019/09/12	0	0.00	5	38.41	38.60	-5	5,580	-0.09%
2019/09/11	1	37.30	1	37.60	37.60	0	5,545	0.00%
2019/09/10	1	38.85	1	39.10	38.30	0	5,472	0.00%
2019/09/09	5	39.05	3	39.15	38.75	2	5,429	0.04%
2019/09/06	1	38.75	2	38.90	38.65	-1	5,360	-0.02%
2019/09/05	1	38.55	1	38.60	38.70	0	5,331	0.00%
2019/09/04	3	38.25	1	38.30	38.65	2	5,283	0.04%
2019/09/03	1	38.25	1	38.50	38.05	0	5,259	0.00%
2019/09/02	1	38.05	0	0.00	38.00	1	5,235	0.02%
2019/08/29	1	37.80	1	38.15	38.45	0	5,041	0.00%
2019/08/28	1	38.10	1	38.60	38.50	0	4,961	0.00%
2019/08/27	1	38.10	12	37.98	37.65	-11	4,855	-0.23%
2019/08/26	1	38.40	3	37.80	37.65	-2	4,812	-0.04%
2019/08/23	4	39.35	4	39.75	39.50	0	4,725	0.00%
2019/08/22	5	40.99	4	40.80	40.35	1	4,597	0.02%
2019/08/21	8	40.40	9	40.89	41.50	-1	4,352	-0.02%
2019/08/20	4	39.24	4	39.64	38.70	0	4,111	0.00%
2019/08/19	6	39.82	10	39.71	39.30	-4	4,024	-0.10%
2019/08/16	5	39.11	5	39.49	38.80	0	3,812	0.00%
2019/08/15	9	39.83	3	39.47	39.30	6	3,673	0.16%
2019/08/14	25	40.83	5	41.61	41.10	20	3,505	0.57%
2019/08/13	11	42.21	2	41.78	41.75	9	3,241	0.28%
2019/08/12	13	41.33	20	41.58	42.70	-7	2,930	-0.24%
2019/08/08	1	36.50	6	39.20	39.30	-5	2,351	-0.21%
2019/08/06	1	32.00	1	32.30	32.50	0	1,686	0.00%
2019/08/05	0	0.00	3	33.15	32.95	-3	1,691	-0.18%
2019/07/31	0	0.00	2	34.40	35.25	-2	1,583	-0.13%
2019/07/30	0	0.00	1	34.00	33.70	-1	1,539	-0.06%
2019/07/29	2	34.20	6	33.80	33.70	-4	1,525	-0.26%
2019/07/24	0	0.00	3	35.13	35.05	-3	1,462	-0.21%
2019/07/23	1	34.25	0	0.00	34.25	1	1,394	0.07%
2019/07/18	0	0.00	1	33.10	32.60	-1	1,302	-0.08%
2019/07/17	0	0.00	1	32.20	32.70	-1	1,280	-0.08%
2019/07/16	0	0.00	1	31.55	31.80	-1	1,255	-0.08%
2019/07/04	2	33.65	0	0.00	33.65	2	1,809	0.11%
2019/06/28	0	0.00	2	32.95	32.90	-2	1,803	-0.11%
2019/06/24	1	32.95	0	0.00	33.10	1	1,909	0.05%
2019/06/20	1	32.30	0	0.00	32.70	1	1,925	0.05%
2019/06/04	1	31.20	0	0.00	31.30	1	2,114	0.05%
2019/05/28	0	0.00	1	30.10	30.55	-1	2,283	-0.04%
2019/05/23	0	0.00	1	30.00	29.50	-1	2,260	-0.04%
2019/05/22	0	0.00	3	31.15	30.45	-3	2,272	-0.13%
2019/05/13	2	32.00	0	0.00	32.00	2	2,325	0.09%
2019/05/10	2	34.00	0	0.00	33.40	2	2,351	0.09%
2019/05/09	2	35.25	0	0.00	34.80	2	2,330	0.09%
2019/05/06	2	36.25	0	0.00	36.15	2	2,309	0.09%
2019/05/03	0	0.00	2	37.05	37.00	-2	2,309	-0.09%
2019/05/02	2	36.35	1	37.00	37.00	1	2,306	0.04%
2019/04/26	2	37.10	0	0.00	37.10	2	2,277	0.09%
2019/04/25	2	37.70	0	0.00	37.40	2	2,281	0.09%
2019/04/23	6	37.95	0	0.00	38.15	6	2,274	0.26%
2019/04/18	3	38.07	0	0.00	37.55	3	2,146	0.14%
2019/04/17	2	39.45	8	38.98	38.50	-6	2,105	-0.28%
2019/04/16	0	0.00	3	38.05	38.45	-3	1,992	-0.15%
2019/04/15	0	0.00	3	38.45	39.15	-3	1,931	-0.16%
2019/04/08	0.2	36.30	0	0.00	36.15	0.2	1,707	0.01%
2019/04/01	0	0.00	3	35.80	35.60	-3	1,788	-0.17%
2019/03/29	10	35.18	0	0.00	35.30	10	1,754	0.57%
2019/03/28	3	35.90	0	0.00	35.70	3	1,726	0.17%
2019/03/27	1	36.50	0	0.00	36.40	1	1,726	0.06%
2019/03/22	3	37.18	1	38.05	37.20	2	1,800	0.11%
2019/03/21	1	37.80	3	37.70	37.75	-2	1,822	-0.11%
2019/03/20	1	37.25	0	0.00	37.20	1	1,828	0.05%
2019/03/19	3	37.40	1	37.55	37.40	2	1,840	0.11%
2019/03/18	0.2	37.25	0	0.00	37.20	0.2	1,857	0.01%
2019/03/15	6	37.23	0	0.00	37.15	6	1,884	0.32%
2019/03/14	2	38.10	0	0.00	37.80	2	1,898	0.11%
2019/03/11	1	38.70	0	0.00	38.70	1	2,083	0.05%
2019/03/08	4	39.08	3	39.35	39.00	1	2,143	0.05%
2019/03/06	3	40.85	0	0.00	40.75	3	2,195	0.14%
2019/03/05	0	0.00	5	39.81	39.90	-5	2,215	-0.23%
2019/02/27	4	38.20	0	0.00	38.30	4	2,312	0.17%
2019/01/25	0	0.00	2	38.50	38.40	-2	2,078	-0.10%
2019/01/23	2	38.00	0	0.00	38.00	2	2,053	0.10%
2019/01/11	2	38.15	0	0.00	37.40	2	2,037	0.10%
2019/01/09	0	0.00	1	37.70	37.60	-1	2,016	-0.05%
2019/01/03	1	37.00	0	0.00	36.80	1	1,998	0.05%
2018/11/27	0	0.00	4	37.35	37.80	-4	1,944	-0.21%
2018/10/11	4	35.10	0	0.00	35.10	4	3,045	0.13%
2018/10/02	1	44.65	0	0.00	45.00	1	3,024	0.03%
2018/10/01	0	0.00	1	44.70	45.00	-1	2,999	-0.03%
2018/09/26	0	0.00	1	43.70	43.70	-1	2,985	-0.03%
2018/09/20	1	44.20	1	44.75	41.90	0	3,210	0.00%
2018/09/18	0	0.00	3	44.70	44.00	-3	3,234	-0.09%
2018/09/10	1	45.30	4	45.48	44.05	-3	3,236	-0.09%
2018/09/07	5	45.40	5	48.84	45.25	0	3,224	0.00%
2018/09/06	0	0.00	2	49.10	49.15	-2	3,176	-0.06%
2018/09/05	9	48.29	0	0.00	48.20	9	3,136	0.29%
2018/09/03	2	50.85	0	0.00	48.80	2	3,051	0.07%
2018/08/31	0	0.00	11	49.03	50.30	-11	2,962	-0.37%
2018/08/29	0	0.00	2	47.00	47.20	-2	2,671	-0.07%
2018/08/22	0	0.00	8	44.54	44.50	-8	2,667	-0.30%
2018/08/21	0	0.00	7	43.85	44.00	-7	2,578	-0.27%
2018/08/17	0	0.00	1	42.65	42.95	-1	2,562	-0.04%
2018/08/16	1	41.40	0	0.00	41.85	1	2,559	0.04%
2018/08/08	1	44.35	1	43.40	43.15	0	2,619	0.00%
2018/08/02	5	43.80	0	0.00	43.00	5	2,693	0.19%
2018/07/30	7	43.50	0	0.00	42.70	7	2,714	0.26%
2018/07/27	0	0.00	1	45.10	43.50	-1	2,725	-0.04%
2018/07/24	0	0.00	1	43.65	43.70	-1	2,666	-0.04%
2018/07/23	1	42.80	0	0.00	43.00	1	2,683	0.04%
2018/07/20	1	45.25	0	0.00	43.70	1	2,688	0.04%
2018/07/18	1	44.70	4	44.96	46.45	-3	2,624	-0.11%
2018/07/17	0	0.00	10	42.15	42.25	-10	2,502	-0.40%
2018/07/11	0	0.00	1	43.55	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	2	41.95	42.90	-2	2,662	-0.08%
2018/07/09	1	40.75	0	0.00	40.75	1	2,641	0.04%
2018/07/06	3	40.65	1	41.90	41.90	2	2,632	0.08%
2018/07/05	0	0.00	1	42.85	42.00	-1	2,621	-0.04%
2018/07/04	4	42.58	0	0.00	42.50	4	2,618	0.15%
2018/07/03	33	43.97	1	43.50	43.50	32	2,613	1.22%
2018/07/02	0	0.00	3	44.37	44.55	-3	2,564	-0.12%
2018/06/29	43	44.17	1	44.90	43.20	42	2,553	1.64%
2018/06/28	0	0.00	4	43.34	44.15	-4	2,405	-0.17%
2018/06/26	1	40.55	0	0.00	39.90	1	2,341	0.04%
2018/06/25	0	0.00	1	41.50	41.35	-1	2,337	-0.04%
2018/06/21	1	41.00	0	0.00	41.00	1	2,351	0.04%
2018/06/19	1	45.35	0	0.00	44.55	1	2,338	0.04%
2018/06/15	0	0.00	1	44.90	44.90	-1	2,266	-0.04%
2018/06/14	2	44.03	0	0.00	43.80	2	2,220	0.09%
2018/06/13	0	0.00	1	45.20	44.85	-1	2,199	-0.05%
2018/06/12	1	44.25	1	44.25	44.10	0	2,191	0.00%
2018/06/11	0	0.00	1	45.75	44.80	-1	2,200	-0.05%
2018/06/08	8	46.19	0	0.00	46.00	8	2,233	0.36%
2018/06/07	5	46.19	0	0.00	46.15	5	2,252	0.22%
2018/06/06	1	46.75	2	47.55	46.90	-1	2,247	-0.04%
2018/06/05	2	45.55	2	46.75	47.35	0	2,178	0.00%
2018/06/04	0	0.00	1	41.10	43.75	-1	2,015	-0.05%
2018/06/01	1	39.20	0	0.00	39.80	1	1,961	0.05%
2018/05/30	10	39.25	0	0.00	39.05	10	2,053	0.49%
2018/05/29	5	40.15	0	0.00	39.80	5	2,074	0.24%
2018/05/25	2	39.80	0	0.00	39.80	2	2,086	0.10%
2018/05/24	10	39.85	0	0.00	40.00	10	2,092	0.48%
2018/05/23	0	0.00	2	39.85	39.85	-2	2,111	-0.09%
2018/05/22	16	39.13	0	0.00	39.10	16	2,087	0.77%
2018/05/17	1	39.55	1	39.55	39.55	0	2,136	0.00%
2018/05/16	21	40.05	0	0.00	39.50	21	2,181	0.96%
2018/05/15	21	40.17	0	0.00	40.00	21	2,209	0.95%
2018/05/14	272	40.89	0	0.00	40.75	272	2,261	12.03%	大買/鉅額交易
2018/05/11	0	0.00	3	39.50	40.20	-3	2,269	-0.13%
2018/05/10	1	38.70	0	0.00	38.55	1	2,244	0.04%
2018/05/09	3	38.60	1	39.20	38.60	2	2,264	0.09%
2018/05/08	2	38.80	2	39.25	38.80	0	2,294	0.00%
2018/05/07	2	38.23	4	38.80	39.10	-2	2,314	-0.09%
2018/05/04	1	37.70	0	0.00	37.70	1	2,350	0.04%
2018/05/03	0	0.00	2	37.85	38.25	-2	2,464	-0.08%
2018/05/02	1	37.05	3	37.30	37.25	-2	2,633	-0.08%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	4	36.81	37.35	-4	2,715	-0.15%
2018/04/25	5	36.78	6	36.30	36.80	-1	2,770	-0.04%
2018/04/24	2	36.30	1	36.75	36.35	1	2,757	0.04%
2018/04/23	1	38.45	1	38.35	38.05	0	2,763	0.00%
2018/04/20	5	38.65	2	40.13	38.45	3	2,746	0.11%
2018/04/19	2	39.73	1	40.85	39.25	1	2,672	0.04%
2018/04/18	1	40.45	0	0.00	40.15	1	2,627	0.04%
2018/04/17	2	42.23	0	0.00	41.35	2	2,613	0.08%
2018/04/13	1	45.00	0	0.00	45.10	1	2,570	0.04%
2018/04/12	0	0.00	5	45.27	45.15	-5	2,570	-0.19%
2018/04/11	2	44.60	2	45.28	44.55	0	2,598	0.00%
2018/04/09	1	44.10	1	44.10	44.20	0	2,676	0.00%
2018/04/03	4	44.85	4	44.60	44.70	0	2,697	0.00%
2018/04/02	2	43.88	2	45.25	45.35	0	2,710	0.00%
2018/03/31	3	44.70	0	0.00	44.20	3	2,674	0.11%
2018/03/30	1	44.90	0	0.00	44.90	1	2,668	0.04%
2018/03/29	2	45.50	1	46.40	45.05	1	2,673	0.04%
2018/03/28	2	45.83	2	46.70	45.80	0	2,667	0.00%
2018/03/27	1	46.05	1	47.00	46.05	0	2,662	0.00%
2018/03/26	2	45.48	0	0.00	45.40	2	2,659	0.08%
2018/03/21	0	0.00	1	48.60	48.70	-1	2,644	-0.04%
2018/03/20	1	48.10	0	0.00	48.10	1	2,674	0.04%
2018/03/15	0	0.00	1	48.40	48.45	-1	2,769	-0.04%
2018/03/14	1	48.00	2	48.00	47.80	-1	2,775	-0.04%
2018/03/13	4	49.00	0	0.00	48.90	4	2,767	0.14%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/09	5	51.50	5	51.20	50.80	0	2,765	0.00%
2018/03/08	0	0.00	3	50.50	50.40	-3	2,776	-0.11%
2018/03/07	2	51.15	0	0.00	50.90	2	2,849	0.07%
2018/03/06	1	51.70	0	0.00	51.70	1	2,892	0.03%
2018/03/05	8	53.36	8	53.43	52.80	0	2,915	0.00%
2018/02/27	1	51.40	0	0.00	50.80	1	2,903	0.03%
2018/02/23	2	52.50	0	0.00	52.70	2	2,953	0.07%
2018/02/22	0	0.00	1	52.20	51.50	-1	2,953	-0.03%
2018/02/21	1	53.30	0	0.00	52.20	1	2,957	0.03%
2018/02/08	0	0.00	2	52.00	53.50	-2	2,918	-0.07%
2018/02/05	1	53.50	1	53.10	52.70	0	2,870	0.00%
2018/02/02	1	56.50	0	0.00	56.00	1	2,889	0.03%
2018/02/01	2	58.05	0	0.00	57.50	2	2,945	0.07%
2018/01/31	2	56.60	2	58.10	59.50	0	2,934	0.00%
2018/01/29	4	57.80	8	58.18	58.50	-4	2,999	-0.13%
2018/01/26	9	59.40	2	59.40	57.00	7	2,955	0.24%
2018/01/25	2	58.20	8	59.40	58.90	-6	2,847	-0.21%
2018/01/22	5	54.00	7	53.49	54.00	-2	2,811	-0.07%
2018/01/17	0	0.00	2	52.15	51.90	-2	2,844	-0.07%
2018/01/11	1	50.70	0	0.00	50.50	1	3,278	0.03%
2018/01/10	0	0.00	1	51.50	51.80	-1	3,347	-0.03%
2018/01/05	2	53.10	0	0.00	52.30	2	3,640	0.05%
2018/01/03	1	51.60	1	51.80	51.50	0	3,789	0.00%
2018/01/02	1	50.90	0	0.00	50.30	1	3,843	0.03%