建準 (2421)-元大-南海券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
102.0
漲跌
--
漲幅
0.00%
成交量
1,335張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:13:30

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－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	20	101.73	102.00	-20	4,647	-0.43%
2024/12/12	0	0.00	43	103.15	102.00	-43	4,636	-0.93%
2024/12/03	1	101.50	1	101.50	102.00	0	4,560	0.00%
2024/11/25	1	104.50	1	104.00	104.50	0	4,491	0.00%
2024/11/22	1	104.50	3	102.67	105.00	-2	4,446	-0.04%
2024/11/20	1	99.70	0	0.00	99.70	1	4,329	0.02%
2024/11/19	2	98.70	3	99.23	99.00	-1	4,352	-0.02%
2024/11/18	3	98.80	0	0.00	97.00	3	4,363	0.07%
2024/11/15	0	0.00	1	103.00	102.00	-1	4,336	-0.02%
2024/11/14	2	101.75	2	103.50	102.00	0	4,265	0.00%
2024/11/13	1	99.00	0	0.00	98.40	1	4,125	0.02%
2024/11/11	0	0.00	1	100.50	101.00	-1	4,107	-0.02%
2024/11/08	1	99.50	0	0.00	99.40	1	4,152	0.02%
2024/11/07	1	102.50	1	103.00	102.50	0	4,196	0.00%
2024/11/06	1	98.10	2	101.25	102.50	-1	4,199	-0.02%
2024/10/30	1	99.10	1	98.10	96.50	0	4,269	0.00%
2024/10/29	1	99.10	0	0.00	98.90	1	4,262	0.02%
2024/10/24	1	102.50	0	0.00	102.50	1	4,196	0.02%
2024/10/22	2	105.00	1	107.00	105.50	1	4,121	0.02%
2024/10/21	6	107.08	1	110.50	106.50	5	4,102	0.12%
2024/10/18	5	109.70	6	112.17	108.50	-1	3,948	-0.03%
2024/10/17	9.5	109.05	1	108.00	108.50	8.5	3,659	0.23%
2024/10/16	2	104.25	3	109.00	108.50	-1	3,333	-0.03%
2024/10/15	4	99.50	0	0.00	99.30	4	2,902	0.14%
2024/10/14	20	102.43	16	100.71	98.10	4	2,848	0.14%
2024/10/11	1	99.70	4	100.85	102.00	-3	2,627	-0.11%
2024/10/08	0	0.00	2	93.30	94.60	-2	2,537	-0.08%
2024/10/07	1	94.40	0	0.00	94.70	1	2,597	0.04%
2024/09/25	0	0.00	1	96.50	96.00	-1	2,855	-0.04%
2024/09/20	1	96.00	1	95.90	95.40	0	2,917	0.00%
2024/09/16	1	94.10	0	0.00	94.10	1	2,959	0.03%
2024/08/23	0	0.00	1	93.50	94.10	-1	3,630	-0.03%
2024/08/21	1	95.20	0	0.00	94.30	1	3,823	0.03%
2024/08/19	25	94.10	0	0.00	94.10	25	3,837	0.65%
2024/08/16	0.1	93.00	1	92.70	93.10	-0.9	3,862	-0.02%
2024/08/15	30	91.45	0	0.00	91.80	30	3,877	0.77%
2024/08/14	0	0.00	1	92.90	92.60	-1	3,855	-0.03%
2024/08/09	1	92.80	0	0.00	92.20	1	3,859	0.03%
2024/07/12	0.1	104.00	0	0.00	104.50	0.1	4,254	0.00%
2024/07/09	0	0.00	5	105.50	108.00	-5	4,367	-0.11%
2024/07/08	0.1	108.00	0	0.00	108.50	0.1	4,344	0.00%
2024/07/03	0.1	109.50	36	109.00	110.00	-35.9	4,431	-0.81%
2024/07/02	1	111.50	1	111.50	111.50	0	4,543	0.00%
2024/06/28	0	0.00	3	114.67	115.00	-3	4,744	-0.06%
2024/06/25	0	0.00	0.2	110.50	114.50	-0.2	6,029	0.00%
2024/06/21	0	0.00	2	114.25	114.50	-2	6,800	-0.03%
2024/06/19	0	0.00	1	111.50	112.00	-1	6,973	-0.01%
2024/06/17	1	111.00	0	0.00	109.00	1	7,065	0.01%
2024/06/14	1	111.00	4	111.25	112.00	-3	7,189	-0.04%
2024/06/07	1	111.50	0	0.00	111.00	1	7,701	0.01%
2024/06/05	0	0.00	0.5	116.50	117.00	-0.5	7,812	-0.01%
2024/05/31	0	0.00	1	117.00	118.00	-1	8,603	-0.01%
2024/05/30	0	0.00	1.5	114.83	115.00	-1.5	8,694	-0.02%
2024/05/28	3	117.50	3	116.50	116.50	0	9,087	0.00%
2024/05/23	1	113.50	1	114.00	113.50	0	9,394	0.00%
2024/05/21	0	0.00	3	116.00	114.50	-3	10,031	-0.03%
2024/05/20	0	0.00	1	113.50	114.00	-1	10,135	-0.01%
2024/05/17	0	0.00	1	113.00	114.00	-1	10,330	-0.01%
2024/05/16	2	112.50	0	0.00	113.00	2	10,523	0.02%
2024/05/15	3	112.50	0	0.00	112.50	3	10,805	0.03%
2024/05/14	0	0.00	1	114.00	114.00	-1	11,284	-0.01%
2024/05/13	1	111.50	0	0.00	112.00	1	12,076	0.01%
2024/05/10	4	114.38	0	0.00	114.50	4	12,864	0.03%
2024/05/09	3	116.50	4	117.38	119.50	-1	13,255	-0.01%
2024/05/08	3	114.00	4	114.75	115.50	-1	13,367	-0.01%
2024/05/07	1	112.50	0	0.00	114.50	1	14,078	0.01%
2024/05/06	1	112.00	1	114.00	114.00	0	14,664	0.00%
2024/04/30	1	113.00	0	0.00	112.50	1	15,649	0.01%
2024/04/29	0	0.00	1	116.00	116.00	-1	16,083	-0.01%
2024/04/26	1	113.00	2	114.25	113.00	-1	16,379	-0.01%
2024/04/25	3	111.83	1	112.00	110.50	2	16,446	0.01%
2024/04/24	1	115.50	3	113.33	113.50	-2	16,450	-0.01%
2024/04/23	0	0.00	1	109.50	109.50	-1	16,467	-0.01%
2024/04/22	1	109.00	0	0.00	109.00	1	16,612	0.01%
2024/04/16	0	0.00	5	115.50	115.50	-5	16,969	-0.03%
2024/04/15	0.1	121.00	0	0.00	120.50	0.1	17,056	0.00%
2024/04/11	2.2	121.82	0	0.00	122.50	2.2	17,176	0.01%
2024/04/10	5.4	124.66	0	0.00	123.00	5.4	17,267	0.03%
2024/04/09	8	132.63	2	133.75	128.00	6	17,307	0.03%
2024/04/08	2	130.75	4	132.25	132.50	-2	17,458	-0.01%
2024/04/03	3	129.00	3	128.50	128.50	0	17,543	0.00%
2024/04/02	7	130.64	1	128.50	128.50	6	17,602	0.03%
2024/04/01	3	131.50	4.1	134.13	134.00	-1.1	17,668	-0.01%
2024/03/29	11	132.86	10	134.40	131.00	1	17,620	0.01%
2024/03/28	4	131.88	6	132.42	131.50	-2	17,305	-0.01%
2024/03/27	0.2	132.00	5	131.20	132.00	-4.8	17,599	-0.03%
2024/03/26	2	128.00	5	128.90	129.00	-3	17,322	-0.02%
2024/03/25	0	0.00	1	125.50	125.50	-1	16,892	-0.01%
2024/03/21	0	120.00	0	0.00	120.00	0	16,697	0.00%
2024/03/20	0	0.00	2	119.50	119.00	-2	16,679	-0.01%
2024/03/19	3	122.49	3	120.50	122.00	0	16,634	0.00%
2024/03/18	4	118.00	5	120.10	123.00	-1	16,533	-0.01%
2024/03/15	4	117.25	4	117.38	117.50	0	16,458	0.00%
2024/03/14	5	117.50	4	118.75	118.00	1	16,399	0.01%
2024/03/13	6	121.67	1	119.00	118.50	5	16,296	0.03%
2024/03/12	0	0.00	1.2	123.75	126.00	-1.2	16,042	-0.01%
2024/03/11	6	123.58	4	122.50	123.50	2	16,071	0.01%
2024/03/08	3	126.00	1	130.00	123.00	2	16,014	0.01%
2024/03/07	9	129.11	9	131.39	125.00	0	15,879	0.00%
2024/03/06	6	131.25	5	133.90	133.50	1	15,534	0.01%
2024/03/05	1	131.00	2	130.00	131.00	-1	15,236	-0.01%
2024/03/04	6.2	130.99	4	129.13	127.00	2.2	15,135	0.01%
2024/03/01	2	130.00	0	0.00	131.00	2	14,965	0.01%
2024/02/29	5	125.50	3	126.50	127.00	2	14,759	0.01%
2024/02/27	2	122.75	0	0.00	124.50	2	14,539	0.01%
2024/02/26	2	125.00	2	127.75	127.50	0	14,411	0.00%
2024/02/23	9	127.61	2.1	128.62	125.00	6.9	14,288	0.05%
2024/02/22	2	135.25	1	133.50	132.50	1	13,948	0.01%
2024/02/21	7	133.00	3	132.00	132.00	4	13,715	0.03%
2024/02/20	0	0.00	1	133.00	134.00	-1	13,634	-0.01%
2024/02/19	3	137.50	6	135.50	134.50	-3	13,535	-0.02%
2024/02/16	8	135.94	10	136.40	136.00	-2	13,404	-0.01%
2024/02/15	4.1	140.26	6.1	139.01	138.00	-2.1	13,144	-0.02%
2024/02/05	22.1	136.40	20.1	135.86	132.50	2.1	12,740	0.02%
2024/02/02	10	130.66	32.3	130.58	134.50	-22.3	12,054	-0.18%
2024/02/01	4	121.00	10.1	121.00	122.50	-6.1	11,430	-0.05%
2024/01/31	5	116.90	2	117.25	116.50	3	11,199	0.03%
2024/01/30	16	119.19	4	119.88	118.00	12	11,261	0.11%
2024/01/29	5	115.20	6	117.75	117.00	-1	10,883	-0.01%
2024/01/26	1	111.00	0	0.00	109.00	1	10,329	0.01%
2024/01/25	3	109.33	1	109.00	109.00	2	10,066	0.02%
2024/01/24	3	112.50	1	111.50	111.50	2	9,756	0.02%
2024/01/23	0	105.50	5	108.20	111.50	-5	9,444	-0.05%
2024/01/22	2.1	106.02	3.3	105.04	107.50	-1.2	8,967	-0.01%
2024/01/19	1	99.20	0	0.00	100.50	1	8,676	0.01%
2024/01/17	0	0.00	2	97.50	97.70	-2	8,490	-0.02%
2024/01/12	0	0.00	2	103.00	102.50	-2	8,275	-0.02%
2024/01/11	2	102.00	0	0.00	101.50	2	8,245	0.02%
2024/01/09	2	98.90	1	97.00	97.50	1	8,176	0.01%
2024/01/03	3	106.33	2	105.75	104.50	1	8,332	0.01%
2024/01/02	4	108.25	5	109.50	109.00	-1	8,274	-0.01%
2023/12/29	7	107.93	3	108.67	107.50	4	8,143	0.05%
2023/12/27	4	107.38	11	107.32	108.00	-7	8,127	-0.09%
2023/12/26	0	0.00	1	105.00	106.00	-1	8,206	-0.01%
2023/12/25	24	108.00	13	110.00	105.00	11	8,301	0.13%
2023/12/22	0	0.00	6	105.75	106.00	-6	7,963	-0.08%
2023/12/21	0	0.00	2	96.30	96.50	-2	7,744	-0.03%
2023/12/19	1	92.10	1	93.50	93.60	0	7,904	0.00%
2023/12/14	1	95.00	0	0.00	95.10	1	8,186	0.01%
2023/12/13	1	94.30	1	95.90	94.10	0	8,232	0.00%
2023/12/06	4	96.13	2	99.95	95.40	2	8,671	0.02%
2023/12/05	1	96.20	1	96.90	96.20	0	8,706	0.00%
2023/12/04	4	94.68	0	0.00	94.00	4	8,737	0.05%
2023/12/01	0	0.00	1	99.40	99.00	-1	8,752	-0.01%
2023/11/30	0	0.00	2	98.50	98.40	-2	8,901	-0.02%
2023/11/29	1	99.80	0	0.00	99.60	1	8,945	0.01%
2023/11/28	0	0.00	3	98.63	98.50	-3	9,067	-0.03%
2023/11/27	2	94.60	0	0.00	93.60	2	9,242	0.02%
2023/11/24	0	0.00	1	98.00	97.10	-1	9,469	-0.01%
2023/11/22	0	0.00	15	98.90	99.10	-15	10,020	-0.15%
2023/11/17	16	100.38	1	101.50	100.00	15	11,177	0.13%
2023/11/16	1	100.50	2	100.50	101.00	-1	11,857	-0.01%
2023/11/15	0	0.00	1	99.70	98.80	-1	12,273	-0.01%
2023/11/13	0	0.00	1	98.10	97.90	-1	13,796	-0.01%
2023/11/10	3	95.80	0	0.00	95.20	3	14,333	0.02%
2023/11/09	1	100.00	1	98.50	99.60	0	14,575	0.00%
2023/11/08	5	99.42	1	101.00	98.90	4	14,633	0.03%
2023/11/06	3	95.70	6	96.67	99.70	-3	14,182	-0.02%
2023/10/31	0	0.00	1	88.50	87.00	-1	13,888	-0.01%
2023/10/30	5	91.54	6	90.45	90.40	-1	13,898	-0.01%
2023/10/27	3	91.10	0	0.00	90.10	3	13,997	0.02%
2023/10/26	0	0.00	1	89.80	89.40	-1	14,060	-0.01%
2023/10/25	1	93.60	0	0.00	93.10	1	14,076	0.01%
2023/10/24	1	94.40	0	0.00	94.50	1	14,810	0.01%
2023/10/20	0	0.00	3	93.40	92.50	-3	15,897	-0.02%
2023/10/18	0	0.00	1	95.70	95.00	-1	17,819	-0.01%
2023/10/17	1	104.00	2	99.95	99.90	-1	17,877	-0.01%
2023/10/16	3	103.33	1	103.00	103.00	2	18,907	0.01%
2023/10/13	4	105.38	4	105.50	106.00	0	19,585	0.00%
2023/10/12	3	106.00	4	107.38	108.50	-1	20,038	0.00%
2023/10/11	1	110.00	0	0.00	105.00	1	20,439	0.00%
2023/10/06	2	117.50	0	0.00	116.50	2	20,700	0.01%
2023/10/04	0	0.00	2	117.25	117.00	-2	20,883	-0.01%
2023/10/03	4	120.50	3	118.50	119.50	1	20,916	0.00%
2023/10/02	4	122.25	4	122.75	122.00	0	20,971	0.00%
2023/09/28	5	115.20	3	116.00	116.50	2	20,867	0.01%
2023/09/27	1	115.50	0	0.00	115.00	1	20,852	0.00%
2023/09/26	2	111.75	2	113.00	111.00	0	21,236	0.00%
2023/09/25	1	111.50	0	0.00	109.50	1	21,345	0.00%
2023/09/22	0	0.00	1	109.00	109.50	-1	21,354	0.00%
2023/09/21	1	105.00	2	106.75	106.50	-1	21,289	0.00%
2023/09/19	3	110.00	0	0.00	107.00	3	21,372	0.01%
2023/09/18	3	110.33	1	110.50	110.50	2	21,265	0.01%
2023/09/15	5	115.00	5	115.00	115.50	0	21,287	0.00%
2023/09/14	0	0.00	1	115.50	115.50	-1	21,379	0.00%
2023/09/13	5	112.00	1	112.50	112.50	4	21,744	0.02%
2023/09/12	1	116.00	0	0.00	113.50	1	21,932	0.00%
2023/09/11	5	115.50	4	115.00	115.50	1	22,143	0.00%
2023/09/08	4	120.38	0	0.00	120.50	4	22,151	0.02%
2023/09/07	1	125.00	0	0.00	124.50	1	22,155	0.00%
2023/09/06	3	127.83	1	127.00	127.00	2	22,432	0.01%
2023/09/05	1	126.50	2	125.50	126.50	-1	22,712	0.00%
2023/09/01	5	130.30	0	0.00	128.50	5	22,782	0.02%
2023/08/31	1	131.50	1	134.00	136.00	0	22,757	0.00%
2023/08/30	1	134.50	2	132.00	132.00	-1	22,673	0.00%
2023/08/29	0	0.00	5	135.40	132.00	-5	22,883	-0.02%
2023/08/28	10.2	132.16	8	133.44	132.50	2.2	22,896	0.01%
2023/08/25	6	144.00	2	145.25	141.00	4	22,831	0.02%
2023/08/24	10	149.80	7	149.36	144.50	3	22,784	0.01%
2023/08/23	4	146.63	1	149.00	145.00	3	22,838	0.01%
2023/08/22	2	148.75	2	149.75	145.50	0	23,738	0.00%
2023/08/21	3	144.50	11	148.64	151.00	-8	23,305	-0.03%
2023/08/18	12	140.67	2	150.75	137.50	10	22,972	0.04%
2023/08/17	25	147.82	6.3	147.24	147.50	18.7	22,528	0.08%
2023/08/16	2	141.50	2	143.50	143.50	0	21,786	0.00%
2023/08/14	1.3	124.00	2	128.75	124.00	-0.7	21,769	0.00%
2023/08/11	5	127.10	6	129.00	130.00	-1	21,742	0.00%
2023/08/09	2	136.75	0	0.00	137.00	2	21,988	0.01%
2023/08/07	0	0.00	2	136.00	139.00	-2	22,401	-0.01%
2023/08/04	0	0.00	3	123.67	128.50	-3	22,641	-0.01%
2023/08/02	1	127.50	0	0.00	117.00	1	23,300	0.00%
2023/08/01	1	120.50	1	124.50	130.00	0	24,394	0.00%
2023/07/31	0	0.00	1	133.00	132.00	-1	24,482	0.00%
2023/07/28	4	142.88	0	0.00	144.50	4	24,568	0.02%
2023/07/27	6	148.67	6	152.08	145.00	0	24,523	0.00%
2023/07/26	4	143.37	3	145.50	141.00	1	23,764	0.00%
2023/07/25	1	143.50	2	142.50	139.00	-1	23,183	0.00%
2023/07/24	6	143.75	3	145.00	143.50	3	22,575	0.01%
2023/07/21	2	127.50	2	135.50	137.50	0	21,528	0.00%
2023/07/19	9	113.50	11	115.27	114.00	-2	20,318	-0.01%
2023/07/18	4	105.13	3	108.33	112.50	1	19,201	0.01%
2023/07/17	3	97.47	7	101.93	102.50	-4	18,442	-0.02%
2023/07/14	2	99.25	0	0.00	101.00	2	17,939	0.01%
2023/07/13	2	98.45	1	102.00	96.30	1	17,454	0.01%
2023/07/12	1	93.90	4	95.80	93.80	-3	17,025	-0.02%
2023/07/11	4	91.60	0	0.00	90.70	4	16,783	0.02%
2023/07/07	3	93.63	6	95.68	92.80	-3	16,520	-0.02%
2023/07/06	2	97.90	1	96.40	96.70	1	16,301	0.01%
2023/07/05	3	101.33	0	0.00	102.00	3	16,095	0.02%
2023/07/04	2	101.00	2	102.75	108.00	0	15,884	0.00%
2023/07/03	1	99.00	0	0.00	102.00	1	15,347	0.01%
2023/06/30	0	0.00	2	92.00	93.00	-2	14,909	-0.01%
2023/06/29	0	0.00	1	91.00	91.40	-1	14,811	-0.01%
2023/06/26	0	0.00	0.2	89.80	89.80	-0.2	14,745	0.00%
2023/06/21	2	91.50	2	91.85	92.10	0	14,717	0.00%
2023/06/20	3	91.37	5	91.36	90.40	-2	14,682	-0.01%
2023/06/19	2	91.15	0	0.00	90.20	2	14,599	0.01%
2023/06/16	4	90.38	2	91.90	92.00	2	14,162	0.01%
2023/06/15	0	91.00	18	90.92	90.10	-18	13,900	-0.13%
2023/06/14	0	0.00	3	89.23	92.70	-3	13,578	-0.02%
2023/06/13	0	0.00	57	87.93	88.30	-57	13,405	-0.43%
2023/06/12	1	84.50	0	0.00	85.10	1	13,270	0.01%
2023/06/09	0	0.00	2	92.25	91.20	-2	12,936	-0.02%
2023/06/07	4	89.58	7	90.04	89.80	-3	12,450	-0.02%
2023/06/06	1	88.10	0.2	88.00	87.60	0.8	12,210	0.01%
2023/06/05	0	0.00	1	87.40	87.90	-1	12,078	-0.01%
2023/06/02	1	88.40	10	89.86	87.90	-9	11,920	-0.08%
2023/06/01	1	87.50	3	87.60	88.20	-2	11,438	-0.02%
2023/05/31	5	87.10	3	85.53	86.80	2	11,172	0.02%
2023/05/30	5	89.00	5	88.10	87.90	0	10,847	0.00%
2023/05/29	11	89.86	4	89.73	89.00	7	10,580	0.07%
2023/05/26	7	85.74	10	86.02	84.50	-3	9,771	-0.03%
2023/05/24	3	71.47	0	0.00	74.10	3	8,237	0.04%
2023/05/23	4	71.68	0	0.00	72.00	4	8,023	0.05%
2023/05/22	9	71.98	5	72.20	72.30	4	7,791	0.05%
2023/05/19	60	70.80	7	71.14	71.70	53	7,502	0.71%
2023/05/17	26	66.18	5	66.50	66.30	21	6,480	0.32%
2023/05/16	2	65.60	1	66.50	64.80	1	6,224	0.02%
2023/05/11	3	67.00	3	65.50	65.00	0	5,603	0.00%
2023/05/09	4	67.45	6	66.55	67.60	-2	4,964	-0.04%
2023/05/08	0	0.00	19	64.58	66.00	-19	4,214	-0.45%
2023/05/05	0	0.00	13	59.60	61.60	-13	3,060	-0.42%
2023/05/04	1	55.30	2	55.10	56.00	-1	2,856	-0.04%
2023/04/28	0	0.00	1	52.40	52.60	-1	2,610	-0.04%
2023/04/27	1	52.00	0	0.00	51.80	1	2,589	0.04%
2023/04/25	2	51.50	0	0.00	50.90	2	2,543	0.08%
2023/04/20	0	0.00	5	53.10	53.30	-5	2,475	-0.20%
2023/04/19	0	0.00	2	54.00	53.70	-2	2,460	-0.08%
2023/04/18	7	55.19	0	0.00	55.00	7	2,436	0.29%
2023/04/17	4	55.20	14	55.29	56.00	-10	2,334	-0.43%
2023/04/11	0	0.00	1	53.00	53.00	-1	2,068	-0.05%
2023/03/30	1	52.90	0.1	53.25	52.50	0.9	1,873	0.05%
2023/03/29	0	0.00	0.1	52.28	52.00	-0.1	1,822	0.00%
2023/03/28	0.1	51.03	2	51.00	51.80	-1.9	1,782	-0.11%
2023/03/27	0	0.00	0.2	53.30	52.90	-0.2	1,692	-0.01%
2023/03/23	0.3	51.58	0	0.00	51.30	0.3	1,535	0.02%
2023/03/22	0	49.25	0	0.00	50.50	0	1,470	0.00%
2023/03/15	1	48.25	6	48.42	47.85	-5	1,490	-0.34%
2023/03/09	0	0.00	6	45.60	45.05	-6	1,548	-0.39%
2023/03/08	6	44.67	0	0.00	45.30	6	1,570	0.38%
2023/02/09	0	0.00	1	43.00	42.95	-1	2,041	-0.05%
2023/01/30	0	0.00	10	42.43	42.40	-10	2,213	-0.45%
2023/01/17	0	0.00	3	41.35	41.35	-3	2,223	-0.13%
2023/01/16	0	0.00	35	41.19	41.40	-35	2,246	-1.56%
2023/01/13	1	41.35	43	41.20	41.05	-42	2,258	-1.86%
2023/01/12	2.1	41.87	0	0.00	41.35	2.1	2,292	0.09%
2023/01/10	7	42.26	0	0.00	42.10	7	2,314	0.30%
2022/12/28	0.1	44.10	0	0.00	43.40	0.1	2,443	0.00%
2022/12/16	0	0.00	2	46.70	46.70	-2	2,366	-0.08%
2022/12/13	3	44.88	0	0.00	44.85	3	2,286	0.13%
2022/12/09	2	46.25	0	0.00	45.20	2	2,253	0.09%
2022/12/07	14.1	44.96	14	44.16	43.85	0.1	2,109	0.00%
2022/12/06	4	48.26	8	48.82	48.15	-4	1,977	-0.20%
2022/12/05	1	48.10	0	0.00	48.10	1	1,859	0.05%
2022/12/02	1	48.00	0	0.00	47.95	1	1,809	0.06%
2022/12/01	8	46.40	8	46.89	47.20	0	1,744	0.00%
2022/11/30	0	0.00	6	47.15	47.00	-6	1,695	-0.35%
2022/11/29	0	0.00	5	46.55	45.95	-5	1,630	-0.31%
2022/11/28	0	0.00	2	45.60	45.95	-2	1,606	-0.12%
2022/11/25	1	44.90	0	0.00	44.90	1	1,600	0.06%
2022/11/24	1	45.25	0	0.00	45.40	1	1,592	0.06%
2022/11/21	3	45.22	0	0.00	44.65	3	1,543	0.19%
2022/11/18	35	45.80	0	0.00	45.40	35	1,535	2.28%
2022/11/16	0	0.00	22	45.06	45.55	-22	1,485	-1.48%
2022/11/15	2	44.15	0	0.00	44.60	2	1,449	0.14%
2022/11/11	3	44.58	0	0.00	44.25	3	1,424	0.21%
2022/11/10	0	0.00	3	45.57	45.65	-3	1,376	-0.22%
2022/11/09	1	44.90	0	0.00	45.05	1	1,349	0.07%
2022/11/08	2.1	44.99	0	0.00	45.00	2.1	1,335	0.16%
2022/11/07	0	0.00	5	45.50	46.10	-5	1,279	-0.39%
2022/11/04	1	41.30	1	42.35	43.55	0	1,161	0.00%
2022/10/31	0	0.00	3	40.30	40.20	-3	1,199	-0.25%
2022/10/28	1.1	40.63	0	0.00	40.60	1.1	1,219	0.09%
2022/10/27	2	42.03	1	41.90	42.15	1	1,254	0.08%
2022/10/25	1	41.70	1	40.70	40.10	0	1,366	0.00%
2022/10/24	0	0.00	3	41.72	41.70	-3	1,405	-0.21%
2022/10/19	2	40.70	2	41.80	40.50	0	1,351	0.00%
2022/10/18	0	0.00	2	40.00	40.40	-2	1,349	-0.15%
2022/10/17	2	41.30	0	0.00	40.70	2	1,368	0.15%
2022/10/14	34	41.72	1	41.65	41.75	33	1,371	2.41%
2022/10/13	1	41.30	0	0.00	40.85	1	1,401	0.07%
2022/10/12	23	40.25	0	0.00	40.90	23	1,376	1.67%
2022/08/17	0	0.00	1	43.85	43.90	-1	1,416	-0.07%
2022/08/12	0	0.00	4	43.55	42.70	-4	1,391	-0.29%
2022/08/11	6	43.16	5	43.24	43.25	1	1,374	0.07%
2022/08/10	5	43.40	2	43.68	43.55	3	1,356	0.22%
2022/08/09	0	0.00	1	43.45	43.60	-1	1,335	-0.07%
2022/08/02	0	0.00	2	41.80	41.85	-2	1,120	-0.18%
2022/08/01	0	0.00	1	41.55	40.75	-1	1,048	-0.10%
2022/07/29	1	39.00	3	39.32	38.75	-2	972	-0.21%
2022/07/28	2	38.60	0	0.00	38.25	2	913	0.22%
2022/07/27	1	38.50	1	38.40	38.50	0	907	0.00%
2022/07/26	0	0.00	3	38.25	38.10	-3	902	-0.33%
2022/07/25	3	38.70	0	0.00	38.45	3	893	0.34%
2022/06/06	0	0.00	1	38.45	38.35	-1	687	-0.15%
2022/06/01	0	0.00	1	38.45	38.25	-1	743	-0.13%
2022/05/31	1	38.20	0	0.00	38.40	1	771	0.13%
2022/05/09	1	35.45	0	0.00	35.40	1	1,610	0.06%
2022/04/26	1	38.00	0	0.00	38.35	1	2,888	0.03%
2022/04/18	1	38.05	1	39.45	39.45	0	3,163	0.00%
2022/03/18	2	42.80	2	42.95	43.00	0	3,691	0.00%
2022/03/16	1	41.05	0	0.00	41.20	1	3,692	0.03%
2022/03/09	0	0.00	1	42.95	42.65	-1	3,717	-0.03%
2022/03/07	1	42.05	16	42.94	43.05	-15	3,754	-0.40%
2022/03/04	4	44.03	0	0.00	43.90	4	3,814	0.10%
2022/03/03	5	44.78	0	0.00	44.95	5	3,828	0.13%
2022/03/02	5	44.94	0	0.00	45.05	5	3,900	0.13%
2022/02/25	3	45.28	0	0.00	45.15	3	4,259	0.07%
2022/02/24	3	45.57	4	46.86	45.35	-1	4,296	-0.02%
2022/02/23	0	0.00	4	46.31	46.75	-4	4,430	-0.09%
2022/02/22	4	45.11	5	45.23	45.20	-1	4,542	-0.02%
2022/02/21	10	46.10	0	0.00	45.80	10	4,501	0.22%
2022/02/18	0	0.00	1	48.45	48.45	-1	4,363	-0.02%
2022/02/16	0	0.00	3	46.75	46.85	-3	4,080	-0.07%
2022/02/15	3	46.23	0	0.00	45.75	3	4,056	0.07%
2022/02/10	1	46.50	1	47.20	47.10	0	3,964	0.00%
2022/02/09	0	0.00	2	47.30	47.60	-2	3,925	-0.05%
2022/02/08	2	47.00	1	46.95	47.05	1	3,864	0.03%
2022/02/07	0	0.00	1	45.25	45.25	-1	3,761	-0.03%
2022/01/26	0	0.00	6	42.14	42.30	-6	3,695	-0.16%
2022/01/25	22	42.47	9	42.18	41.80	13	3,663	0.35%
2022/01/24	3.1	44.87	0	0.00	44.45	3.1	3,558	0.09%
2022/01/21	18	46.14	1	44.65	44.65	17	3,453	0.49%
2022/01/20	12	46.05	7	47.14	48.10	5	3,180	0.16%
2022/01/19	1	46.95	3	46.97	47.20	-2	2,850	-0.07%
2022/01/18	1	45.30	1	45.95	45.75	0	2,558	0.00%
2022/01/12	2	42.28	0	0.00	42.55	2	2,328	0.09%
2021/12/24	1	42.15	0	0.00	42.00	1	1,948	0.05%
2021/12/22	1	41.95	1	42.25	42.25	0	1,879	0.00%
2021/12/10	0	0.00	0.2	41.00	40.95	-0.2	1,661	-0.01%
2021/11/26	0	0.00	1	43.25	43.20	-1	1,356	-0.07%
2021/11/24	2	47.48	1	45.70	45.55	1	1,162	0.09%
2021/11/12	15	38.72	0	0.00	38.50	15	494	3.04%
2021/11/03	2	39.50	0	0.00	39.60	2	506	0.39%
2021/11/01	1	38.70	0	0.00	39.00	1	554	0.18%
2021/10/28	4	38.01	0	0.00	38.05	4	592	0.68%
2021/10/20	2	37.95	0	0.00	37.95	2	567	0.35%
2021/10/13	0	0.00	17	36.56	36.70	-17	624	-2.72%
2021/09/16	47	39.28	0	0.00	39.55	47	825	5.69%
2021/09/10	0	0.00	2	39.40	39.50	-2	879	-0.23%
2021/09/08	0	0.00	6	39.00	39.90	-6	902	-0.67%
2021/08/30	0	0.00	2	39.20	39.50	-2	941	-0.21%
2021/08/19	0	0.00	7	36.38	36.75	-7	1,014	-0.69%
2021/08/18	0	0.00	40	36.52	36.90	-40	1,014	-3.94%
2021/08/12	0	0.00	1	38.50	38.55	-1	1,032	-0.10%
2021/08/05	0	0.00	5	40.50	40.15	-5	1,126	-0.44%
2021/07/21	0.2	44.55	0	0.00	44.20	0.2	1,488	0.01%
2021/07/16	1	47.60	1	47.40	47.30	0	1,545	0.00%
2021/07/12	7	46.53	2	46.85	47.45	5	1,566	0.32%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/07/07	2	45.50	0	0.00	45.40	2	1,622	0.12%
2021/07/06	2	45.80	0	0.00	45.85	2	1,643	0.12%
2021/06/24	10	46.20	0	0.00	46.15	10	1,837	0.54%
2021/06/18	0	0.00	5	45.52	46.50	-5	1,846	-0.27%
2021/05/07	2	47.15	1	47.80	48.10	1	2,715	0.04%
2021/05/04	0	0.00	1	50.10	49.30	-1	2,745	-0.04%
2021/04/28	0	0.00	0.5	52.91	53.00	-0.5	2,750	-0.02%
2021/04/26	10	52.20	0	0.00	52.20	10	2,777	0.36%
2021/04/22	0.1	52.30	0	0.00	52.30	0.1	2,794	0.00%
2021/04/21	0.3	53.69	2	53.60	53.50	-1.7	2,770	-0.06%
2021/04/08	0	0.00	2	53.00	53.10	-2	2,782	-0.07%
2021/04/01	0	0.00	1	52.30	52.30	-1	2,699	-0.04%
2021/03/30	0	0.00	2	52.55	52.70	-2	2,650	-0.08%
2021/03/23	1	52.50	0	0.00	52.50	1	2,706	0.04%
2021/03/22	0	0.00	2	51.95	52.30	-2	2,713	-0.07%
2021/03/10	0	0.00	1	52.60	52.80	-1	2,713	-0.04%
2021/03/08	2	53.60	0	0.00	52.50	2	2,765	0.07%
2021/03/05	2	53.30	0	0.00	53.10	2	2,816	0.07%
2021/03/03	0	0.00	1	55.60	55.10	-1	2,931	-0.03%
2021/03/02	1	55.30	0	0.00	55.00	1	2,896	0.03%
2021/02/25	4	56.55	1	57.20	57.30	3	2,866	0.10%
2021/02/24	1	55.20	1	56.30	55.20	0	2,833	0.00%
2021/02/23	5	56.08	2	56.80	56.10	3	2,788	0.11%
2021/02/22	1	56.20	11	57.34	57.30	-10	2,772	-0.36%
2021/02/19	0	0.00	1	55.20	55.60	-1	2,704	-0.04%
2021/02/17	1	55.30	0	0.00	54.50	1	2,654	0.04%
2021/01/28	1	53.90	0	0.00	52.50	1	2,685	0.04%
2021/01/27	0	0.00	6.1	53.50	53.60	-6.1	2,654	-0.23%
2021/01/25	6	53.12	0	0.00	54.10	6	2,617	0.23%
2021/01/22	0	0.00	1	52.70	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	1	51.90	52.00	-1	2,522	-0.04%
2021/01/20	1	51.00	0	0.00	51.40	1	2,523	0.04%
2021/01/19	2	52.00	5	51.92	51.60	-3	2,495	-0.12%
2021/01/18	1	49.20	0	0.00	51.00	1	2,478	0.04%
2021/01/15	4	51.53	0	0.00	50.60	4	2,457	0.16%
2021/01/13	1	52.00	0	0.00	51.50	1	2,419	0.04%
2021/01/12	12	52.07	0	0.00	51.20	12	2,398	0.50%
2021/01/08	0	0.00	1	53.70	54.00	-1	2,380	-0.04%
2021/01/05	1	53.40	2	53.10	53.10	-1	2,399	-0.04%
2020/12/31	0	0.00	1	53.90	53.80	-1	2,413	-0.04%
2020/12/29	0	0.00	1	52.80	52.70	-1	2,438	-0.04%
2020/12/28	2	53.00	0	0.00	53.00	2	2,462	0.08%
2020/12/25	0	0.00	1	53.30	53.20	-1	2,503	-0.04%
2020/12/24	0	0.00	1	53.10	53.00	-1	2,721	-0.04%
2020/12/23	0	0.00	2	52.80	52.80	-2	2,826	-0.07%
2020/12/22	0	53.30	0	0.00	52.40	0	2,821	0.00%
2020/12/21	1	51.00	0	0.00	52.00	1	2,824	0.04%
2020/12/18	0	0.00	2	52.20	52.10	-2	2,896	-0.07%
2020/12/17	1	52.80	0	0.00	52.90	1	2,906	0.03%
2020/12/16	0	0.00	1	52.70	52.60	-1	2,888	-0.03%
2020/12/15	0	52.30	0	0.00	50.90	0	2,928	0.00%
2020/12/14	1	51.20	0	0.00	52.10	1	3,055	0.03%
2020/12/11	1	51.20	1	52.50	51.60	0	3,064	0.00%
2020/12/10	1	51.90	0.2	52.30	52.00	0.8	3,077	0.03%
2020/12/08	0	54.40	0	0.00	54.00	0	3,029	0.00%
2020/12/04	1	53.40	1	53.40	53.20	0	3,079	0.00%
2020/12/03	2	53.85	1	54.10	53.80	1	3,101	0.03%
2020/12/02	3	55.00	1	54.90	54.80	2	3,198	0.06%
2020/12/01	5	54.92	0	0.00	55.40	5	3,251	0.15%
2020/11/30	7	56.10	1	55.80	56.30	6	3,454	0.17%
2020/11/27	1	54.60	0	0.00	54.60	1	3,381	0.03%
2020/11/20	2	53.80	0	0.00	53.80	2	3,561	0.06%
2020/11/19	1	54.10	1	53.40	53.50	0	3,719	0.00%
2020/11/03	0	0.00	3	57.80	57.50	-3	4,943	-0.06%
2020/11/02	2	57.65	2	57.10	56.80	0	5,129	0.00%
2020/10/28	1	59.60	0	0.00	59.80	1	5,837	0.02%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/15	0	0.00	1	64.60	64.50	-1	6,330	-0.02%
2020/10/07	0	0.00	1	63.90	63.50	-1	6,339	-0.02%
2020/10/05	0	0.00	1	62.90	63.20	-1	6,334	-0.02%
2020/09/29	3	61.33	1	64.90	61.00	2	6,342	0.03%
2020/09/28	0	0.00	2	63.40	63.70	-2	6,247	-0.03%
2020/09/25	2	60.45	0	0.00	59.70	2	6,317	0.03%
2020/09/23	1	62.50	1	64.40	62.50	0	6,307	0.00%
2020/09/18	1	63.20	1	64.30	63.20	0	6,255	0.00%
2020/09/17	0	0.00	5	63.60	63.10	-5	6,198	-0.08%
2020/09/10	0	0.00	2	60.70	60.40	-2	6,095	-0.03%
2020/09/09	0	0.00	1	58.50	61.10	-1	6,120	-0.02%
2020/09/08	1	61.60	1	60.20	60.10	0	6,064	0.00%
2020/09/07	4	60.35	4	60.25	59.40	0	6,045	0.00%
2020/09/04	2	63.50	2	64.10	64.00	0	5,928	0.00%
2020/09/03	4.2	67.00	5	66.44	65.80	-0.8	5,879	-0.01%
2020/09/01	2	61.75	2	61.70	61.70	0	5,711	0.00%
2020/08/31	1	63.00	0	0.00	62.80	1	5,677	0.02%
2020/08/27	2	61.70	0	0.00	62.00	2	5,639	0.04%
2020/08/25	2	63.45	2	63.50	64.00	0	5,611	0.00%
2020/08/24	0	0.00	1	62.00	60.70	-1	5,509	-0.02%
2020/08/21	0	0.00	3	61.03	60.60	-3	5,541	-0.05%
2020/08/20	2	60.80	1	59.20	59.00	1	5,510	0.02%
2020/08/19	2	67.10	3	65.70	65.50	-1	5,434	-0.02%
2020/08/18	1	65.40	1	63.40	63.10	0	5,226	0.00%
2020/08/12	0	0.00	1	61.60	62.00	-1	5,154	-0.02%
2020/08/11	0	0.00	1	61.00	60.30	-1	5,213	-0.02%
2020/08/10	1	62.00	0	0.00	60.10	1	5,196	0.02%
2020/08/07	2	60.35	0	0.00	62.90	2	5,354	0.04%
2020/08/05	0	0.00	2	60.75	60.10	-2	5,261	-0.04%
2020/08/04	4	59.13	4	59.15	58.90	0	5,531	0.00%
2020/08/03	4	59.00	3	59.23	60.00	1	5,663	0.02%
2020/07/30	1	52.00	0	0.00	52.00	1	5,289	0.02%
2020/07/23	1	53.10	11	54.80	54.10	-10	5,195	-0.19%
2020/07/21	4	51.95	0	0.00	52.00	4	5,124	0.08%
2020/07/20	2	49.80	0	0.00	51.40	2	5,104	0.04%
2020/07/15	1	52.20	2	51.20	51.00	-1	5,084	-0.02%
2020/07/14	1	49.25	0	0.00	49.25	1	5,038	0.02%
2020/07/10	1	48.45	1	49.80	48.40	0	5,048	0.00%
2020/07/09	0	0.00	2	50.60	50.20	-2	5,033	-0.04%
2020/07/07	9	53.83	4	53.45	52.80	5	5,017	0.10%
2020/07/06	6	54.12	0	0.00	56.30	6	5,016	0.12%
2020/07/01	1	51.40	0	0.00	51.00	1	4,909	0.02%
2020/06/30	2	50.70	0	0.00	51.30	2	4,942	0.04%
2020/06/24	0	0.00	1	50.00	50.00	-1	4,948	-0.02%
2020/06/23	2	51.60	2	51.00	50.30	0	4,989	0.00%
2020/06/19	2	50.30	3	50.80	51.60	-1	5,025	-0.02%
2020/06/12	3	48.25	5	48.09	48.80	-2	5,072	-0.04%
2020/06/11	2	50.40	0	0.00	49.90	2	5,050	0.04%
2020/06/10	1	50.80	1	50.00	51.20	0	5,044	0.00%
2020/06/09	1	50.20	0	0.00	50.30	1	5,048	0.02%
2020/06/08	1	51.00	0	0.00	50.20	1	4,972	0.02%
2020/06/05	0	0.00	2	52.70	52.70	-2	4,900	-0.04%
2020/06/01	2	53.50	0	0.00	52.50	2	4,793	0.04%
2020/05/28	3	54.00	1	54.00	53.90	2	4,680	0.04%
2020/05/27	0	0.00	3	54.03	53.60	-3	4,567	-0.07%
2020/05/26	3	53.87	1	54.20	54.50	2	4,522	0.04%
2020/05/25	3	52.37	2	52.80	53.50	1	4,417	0.02%
2020/05/22	0	0.00	2	52.10	51.40	-2	4,350	-0.05%
2020/05/21	0	0.00	3	51.90	52.00	-3	4,312	-0.07%
2020/05/20	1	52.40	1	52.10	52.40	0	4,264	0.00%
2020/05/19	0	0.00	5	52.20	53.00	-5	4,157	-0.12%
2020/05/18	1	51.30	0	0.00	51.10	1	4,019	0.02%
2020/05/15	10	49.36	210	49.69	49.50	-200	3,862	-5.18%	大賣/鉅額交易
2020/05/14	9	50.90	6	49.83	49.20	3	3,760	0.08%
2020/05/13	0	0.00	201	49.10	49.55	-201	3,537	-5.68%	大賣/鉅額交易
2020/05/12	0	0.00	2	47.45	49.50	-2	3,465	-0.06%
2020/05/11	5	47.68	2	48.80	48.00	3	3,351	0.09%
2020/05/08	1	45.50	3	45.27	45.80	-2	2,916	-0.07%
2020/05/07	2	41.05	0	0.00	41.65	2	2,592	0.08%
2020/05/06	0	0.00	2	39.75	39.60	-2	2,516	-0.08%
2020/05/05	0	0.00	2	40.00	39.85	-2	2,508	-0.08%
2020/04/30	1	39.15	0	0.00	39.20	1	2,467	0.04%
2020/04/21	0	0.00	1	37.60	36.45	-1	2,483	-0.04%
2020/04/20	0	0.00	4	37.45	37.50	-4	2,494	-0.16%
2020/04/17	0	0.00	8	38.38	37.70	-8	2,524	-0.32%
2020/04/15	3	37.65	0	0.00	37.50	3	2,582	0.12%
2020/04/14	147	37.73	10	37.64	37.80	137	2,611	5.25%	大買/鉅額交易
2020/04/13	0	0.00	2	37.00	36.95	-2	2,640	-0.08%
2020/04/10	277	36.85	0	0.00	36.75	277	2,724	10.17%	大買/鉅額交易
2020/04/09	2	36.75	1	36.95	36.50	1	2,791	0.04%
2020/04/07	2	33.35	2	33.30	34.10	0	2,841	0.00%
2020/04/06	0	0.00	1	31.20	32.65	-1	3,109	-0.03%
2020/04/01	2	31.75	1	31.25	31.60	1	3,169	0.03%
2020/03/31	0	0.00	1	31.00	31.40	-1	3,135	-0.03%
2020/03/30	1	30.35	0	0.00	30.90	1	3,143	0.03%
2020/03/27	0	0.00	1	32.15	30.45	-1	3,144	-0.03%
2020/03/26	1	29.80	0	0.00	29.90	1	3,114	0.03%
2020/03/20	0	0.00	1	30.90	29.30	-1	3,268	-0.03%
2020/03/19	3	29.37	1	29.55	29.30	2	3,256	0.06%
2020/03/13	1	32.00	13	32.03	32.90	-12	3,534	-0.34%
2020/03/12	3	36.00	0	0.00	35.50	3	3,665	0.08%
2020/03/11	0	0.00	1	38.10	38.00	-1	3,879	-0.03%
2020/02/27	0	0.00	1	41.30	39.50	-1	4,139	-0.02%
2020/02/20	1	40.85	0	0.00	40.80	1	4,429	0.02%
2020/02/07	1	42.05	0	0.00	41.65	1	5,733	0.02%
2020/02/04	1	43.35	0	0.00	43.35	1	6,830	0.01%
2020/01/10	0	0.00	2	44.73	44.70	-2	7,025	-0.03%
2020/01/09	0	0.00	1	43.80	44.00	-1	6,990	-0.01%
2020/01/08	0	0.00	1	43.45	43.20	-1	6,972	-0.01%
2020/01/07	5	42.98	2	43.45	42.60	3	6,929	0.04%
2020/01/06	1	43.05	0	0.00	42.90	1	6,900	0.01%
2020/01/03	2	45.65	0	0.00	45.65	2	6,836	0.03%
2019/12/31	2	47.40	4	47.24	47.35	-2	6,846	-0.03%
2019/12/30	2	47.55	3	45.70	48.20	-1	6,774	-0.01%
2019/12/27	0	0.00	4	44.91	45.25	-4	6,496	-0.06%
2019/12/19	0	0.00	2	44.90	45.10	-2	6,533	-0.03%
2019/12/17	5	45.41	5	45.30	44.70	0	6,609	0.00%
2019/12/13	0	0.00	2	44.40	43.65	-2	6,497	-0.03%
2019/12/12	2	45.00	1	44.80	45.00	1	6,451	0.02%
2019/12/10	6	44.46	1	45.00	44.20	5	6,374	0.08%
2019/12/09	1	44.80	2	44.50	45.55	-1	6,283	-0.02%
2019/12/06	2	44.73	4	44.61	43.20	-2	6,124	-0.03%
2019/12/04	1	42.95	0	0.00	42.80	1	5,925	0.02%
2019/12/03	1	43.25	0	0.00	43.50	1	5,931	0.02%
2019/11/29	0	0.00	2	43.05	42.65	-2	5,860	-0.03%
2019/11/28	1	43.60	0	0.00	43.25	1	5,811	0.02%
2019/11/27	0	0.00	0	43.35	43.35	0	5,937	0.00%
2019/11/25	5	44.41	0	0.00	43.80	5	6,024	0.08%
2019/11/18	0	0.00	3	42.68	42.45	-3	6,377	-0.05%
2019/11/15	1	43.05	0	0.00	42.50	1	6,449	0.02%
2019/11/08	1	43.20	0	0.00	44.10	1	6,978	0.01%
2019/11/07	0	0.00	1	42.40	42.90	-1	7,406	-0.01%
2019/11/06	2	44.70	2	44.10	43.30	0	7,756	0.00%
2019/11/05	6	43.15	10	42.84	44.05	-4	7,513	-0.05%
2019/11/04	6	40.43	7	40.61	41.05	-1	6,716	-0.01%
2019/10/28	2	39.15	92	38.96	38.75	-90	6,532	-1.38%
2019/10/25	4	39.55	2	39.30	39.20	2	6,523	0.03%
2019/10/22	0	0.00	1	38.95	38.95	-1	6,487	-0.02%
2019/10/17	0	0.00	1	37.90	37.95	-1	6,408	-0.02%
2019/10/09	1	37.05	0	0.00	36.80	1	6,430	0.02%
2019/10/08	3	38.15	2	37.60	37.60	1	6,393	0.02%
2019/10/07	0	0.00	1	38.60	38.65	-1	6,324	-0.02%
2019/10/04	1	36.90	0	0.00	36.65	1	6,187	0.02%
2019/10/02	0	0.00	1	37.50	37.40	-1	6,086	-0.02%
2019/09/27	6	37.90	0	0.00	37.70	6	6,045	0.10%
2019/09/26	2	38.90	0	0.00	39.15	2	5,980	0.03%
2019/09/25	1	40.40	3	40.02	39.75	-2	5,960	-0.03%
2019/09/20	0	0.00	3	39.50	40.20	-3	5,815	-0.05%
2019/09/06	0	0.00	2	38.90	38.65	-2	5,360	-0.04%
2019/09/05	0	0.00	1	38.75	38.70	-1	5,331	-0.02%
2019/09/03	1	38.55	0	0.00	38.05	1	5,259	0.02%
2019/08/30	1	38.70	0	0.00	38.00	1	5,193	0.02%
2019/08/28	0	0.00	1	38.10	38.50	-1	4,961	-0.02%
2019/08/26	1	37.65	0	0.00	37.65	1	4,812	0.02%
2019/08/23	0	0.00	1	39.20	39.50	-1	4,725	-0.02%
2019/08/22	7	41.02	3	40.83	40.35	4	4,597	0.09%
2019/08/21	3	40.30	4	40.20	41.50	-1	4,352	-0.02%
2019/08/20	2	39.55	2	39.90	38.70	0	4,111	0.00%
2019/08/19	4	39.75	2	40.25	39.30	2	4,024	0.05%
2019/08/16	2	39.00	0	0.00	38.80	2	3,812	0.05%
2019/08/15	0	0.00	1	39.50	39.30	-1	3,673	-0.03%
2019/08/14	2	41.10	2	40.60	41.10	0	3,505	0.00%
2019/08/13	2	42.10	1	41.30	41.75	1	3,241	0.03%
2019/08/12	5	41.48	40	42.09	42.70	-35	2,930	-1.19%
2019/08/08	39	38.66	5	38.57	39.30	34	2,351	1.45%
2019/08/07	0	0.00	1	35.75	35.75	-1	1,848	-0.05%
2019/07/24	0	0.00	1	35.10	35.05	-1	1,462	-0.07%
2019/07/22	15	33.03	0	0.00	33.20	15	1,314	1.14%
2019/07/18	0	0.00	17	33.11	32.60	-17	1,302	-1.31%
2019/07/17	2	32.80	0	0.00	32.70	2	1,280	0.16%
2019/06/20	1	32.80	0	0.00	32.70	1	1,925	0.05%
2019/05/16	1	31.55	0	0.00	31.05	1	2,284	0.04%
2019/04/24	1	38.15	0	0.00	37.85	1	2,285	0.04%
2019/04/23	0	0.00	1	38.50	38.15	-1	2,274	-0.04%
2019/04/19	1	38.20	1	38.60	38.20	0	2,243	0.00%
2019/04/18	0	0.00	1	37.55	37.55	-1	2,146	-0.05%
2019/04/16	2	38.45	6	38.18	38.45	-4	1,992	-0.20%
2019/04/15	1	38.85	0	0.00	39.15	1	1,931	0.05%
2019/04/10	5	36.20	0	0.00	36.05	5	1,730	0.29%
2019/04/09	0	0.00	1	36.15	36.00	-1	1,715	-0.06%
2019/03/28	1	36.40	0	0.00	35.70	1	1,726	0.06%
2019/03/26	0	0.00	10	36.78	36.65	-10	1,758	-0.57%
2019/03/22	1	37.15	0	0.00	37.20	1	1,800	0.06%
2019/03/21	0	0.00	2	37.45	37.75	-2	1,822	-0.11%
2019/02/19	10	40.00	0	0.00	39.85	10	2,275	0.44%
2019/02/14	0	0.00	1	39.10	39.15	-1	2,210	-0.05%
2019/02/12	2	40.00	1	40.05	40.05	1	2,166	0.05%
2019/01/28	0	0.00	1	38.20	38.10	-1	2,070	-0.05%
2019/01/25	6	38.63	0	0.00	38.40	6	2,078	0.29%
2019/01/24	0	0.00	1	38.40	38.55	-1	2,060	-0.05%
2019/01/16	0	0.00	16	37.72	37.75	-16	2,062	-0.78%
2019/01/14	10	37.15	0	0.00	36.65	10	2,042	0.49%
2019/01/11	1	37.40	0	0.00	37.40	1	2,037	0.05%
2019/01/02	1	37.60	0	0.00	37.10	1	2,022	0.05%
2018/12/28	0	0.00	5	37.50	37.10	-5	2,027	-0.25%
2018/12/27	1	38.00	1	38.15	37.35	0	2,068	0.00%
2018/12/26	5	36.80	0	0.00	36.80	5	2,078	0.24%
2018/12/24	1	38.35	6	38.37	38.35	-5	2,046	-0.24%
2018/12/19	5	39.20	1	37.75	37.60	4	2,035	0.20%
2018/12/18	1	39.50	1	39.10	39.15	0	2,005	0.00%
2018/12/17	5	40.80	1	40.90	40.50	4	1,999	0.20%
2018/12/14	1	40.80	3	40.80	40.80	-2	1,974	-0.10%
2018/12/12	3	40.13	0	0.00	39.95	3	1,940	0.15%
2018/12/11	0	0.00	5	40.00	40.00	-5	1,941	-0.26%
2018/12/10	7	39.46	11	40.53	39.15	-4	1,986	-0.20%
2018/12/07	2	40.15	2	40.73	41.00	0	1,952	0.00%
2018/12/05	10	41.80	12	41.57	41.40	-2	1,870	-0.11%
2018/12/03	0	0.00	1	39.70	40.95	-1	1,856	-0.05%
2018/11/23	0	0.00	3	34.70	35.00	-3	2,208	-0.14%
2018/11/22	3	35.83	2	35.90	34.60	1	2,359	0.04%
2018/11/16	0	0.00	1	34.65	34.45	-1	2,428	-0.04%
2018/11/12	1	34.20	1	34.60	34.20	0	2,570	0.00%
2018/11/06	0	0.00	38	35.31	34.15	-38	2,592	-1.47%
2018/11/05	38	35.70	28	35.35	35.20	10	2,599	0.38%
2018/10/31	28	33.38	0	0.00	33.50	28	2,609	1.07%
2018/10/29	0	0.00	1	31.75	31.75	-1	2,614	-0.04%
2018/10/01	0	0.00	3	44.50	45.00	-3	2,999	-0.10%
2018/09/28	3	43.65	0	0.00	43.65	3	2,989	0.10%
2018/09/27	0	0.00	3	44.10	44.20	-3	2,987	-0.10%
2018/09/26	3	43.70	4	44.04	43.70	-1	2,985	-0.03%
2018/09/21	3	43.00	3	43.30	43.85	0	3,078	0.00%
2018/09/20	0	0.00	5	43.35	41.90	-5	3,210	-0.16%
2018/09/19	2	44.40	2	44.70	44.10	0	3,237	0.00%
2018/09/18	6	44.14	0	0.00	44.00	6	3,234	0.19%
2018/09/14	3	44.90	2	43.70	44.40	1	3,207	0.03%
2018/09/12	0	0.00	6	45.78	46.10	-6	3,142	-0.19%
2018/09/11	8	44.68	14	45.09	45.20	-6	3,181	-0.19%
2018/09/10	17	45.22	23	44.32	44.05	-6	3,236	-0.19%
2018/09/06	0	0.00	2	49.03	49.15	-2	3,176	-0.06%
2018/09/05	2	48.35	1	48.00	48.20	1	3,136	0.03%
2018/09/03	3	49.27	0	0.00	48.80	3	3,051	0.10%
2018/08/31	1	50.30	26	48.70	50.30	-25	2,962	-0.84%
2018/08/30	2	48.40	3.9	47.86	47.60	-1.9	2,741	-0.07%
2018/08/29	26	45.83	19	46.56	47.20	7	2,671	0.26%
2018/08/28	8	45.46	5	45.48	44.60	3	2,691	0.11%
2018/08/24	0	0.00	1	43.70	43.50	-1	2,677	-0.04%
2018/08/22	0	0.00	2	44.45	44.50	-2	2,667	-0.07%
2018/08/21	3	44.17	0	0.00	44.00	3	2,578	0.12%
2018/08/13	0	0.00	2	42.40	42.10	-2	2,636	-0.08%
2018/08/08	0	0.00	1	43.85	43.15	-1	2,619	-0.04%
2018/08/02	4	44.34	3	45.00	43.00	1	2,693	0.04%
2018/07/30	1	43.80	1	42.90	42.70	0	2,714	0.00%
2018/07/27	3	44.30	7	44.68	43.50	-4	2,725	-0.15%
2018/07/26	5	44.12	0	0.00	44.15	5	2,661	0.19%
2018/07/25	0	0.00	5	44.56	44.05	-5	2,686	-0.19%
2018/07/24	2	43.50	0	0.00	43.70	2	2,666	0.08%
2018/07/20	8	44.78	0	0.00	43.70	8	2,688	0.30%
2018/07/19	3	44.75	4	45.08	44.80	-1	2,662	-0.04%
2018/07/18	4	44.88	6	45.25	46.45	-2	2,624	-0.08%
2018/07/05	0	0.00	25	41.92	42.00	-25	2,621	-0.95%
2018/07/03	3	44.50	3	44.80	43.50	0	2,613	0.00%
2018/06/29	33	44.75	1	43.30	43.20	32	2,553	1.25%
2018/06/28	30	42.58	3	42.43	44.15	27	2,405	1.12%
2018/06/15	0	0.00	1	44.00	44.90	-1	2,266	-0.04%
2018/06/12	1	44.15	0	0.00	44.10	1	2,191	0.05%
2018/06/08	5	47.21	2	47.10	46.00	3	2,233	0.13%
2018/06/05	1	45.40	7	46.44	47.35	-6	2,178	-0.28%
2018/06/04	5	42.04	1	41.00	43.75	4	2,015	0.20%
2018/05/17	1	39.75	0	0.00	39.55	1	2,136	0.05%
2018/05/16	1	40.20	0	0.00	39.50	1	2,181	0.05%
2018/05/15	0	0.00	36	40.03	40.00	-36	2,209	-1.63%
2018/05/14	36	41.18	0	0.00	40.75	36	2,261	1.59%
2018/05/11	10	39.90	1	40.10	40.20	9	2,269	0.40%
2018/05/08	0	0.00	10	39.10	38.80	-10	2,294	-0.44%
2018/05/07	11	38.21	0	0.00	39.10	11	2,314	0.48%
2018/05/03	0	0.00	91	37.72	38.25	-91	2,464	-3.69%
2018/05/02	91	37.49	0	0.00	37.25	91	2,633	3.46%
2018/04/20	1	40.30	0	0.00	38.45	1	2,746	0.04%
2018/04/11	1	45.25	0	0.00	44.55	1	2,598	0.04%
2018/03/23	1	46.10	0	0.00	45.50	1	2,650	0.04%
2018/03/22	0	0.00	1	47.85	47.85	-1	2,630	-0.04%
2018/03/20	1	48.60	1	48.10	48.10	0	2,674	0.00%
2018/03/16	1	48.65	0	0.00	48.75	1	2,730	0.04%
2018/03/15	9	48.51	1	48.55	48.45	8	2,769	0.29%
2018/03/14	2	48.05	0	0.00	47.80	2	2,775	0.07%
2018/03/13	8	49.01	9	49.08	48.90	-1	2,767	-0.04%
2018/03/12	1	50.60	0	0.00	50.30	1	2,735	0.04%
2018/03/06	1	51.60	0	0.00	51.70	1	2,892	0.03%
2018/03/05	1	53.50	0	0.00	52.80	1	2,915	0.03%
2018/02/08	0	0.00	2	51.10	53.50	-2	2,918	-0.07%
2018/02/01	0	0.00	10	60.00	57.50	-10	2,945	-0.34%
2018/01/31	0	0.00	1	58.80	59.50	-1	2,934	-0.03%
2018/01/29	2	57.60	3	57.90	58.50	-1	2,999	-0.03%
2018/01/26	3	58.00	1	57.60	57.00	2	2,955	0.07%
2018/01/25	1	59.10	2	60.60	58.90	-1	2,847	-0.04%
2018/01/24	0	0.00	1	55.00	55.90	-1	2,779	-0.04%
2018/01/23	2	53.50	0	0.00	53.10	2	2,776	0.07%
2018/01/05	1	52.80	0	0.00	52.30	1	3,640	0.03%