建準 (2421)-永豐金-中壢券商分點個股進出

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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	10	113.80	6	114.83	113.50	4	16,450	0.02%
2024/04/23	4	109.38	1	110.50	109.50	3	16,467	0.02%
2024/04/22	1	109.00	2	109.50	109.00	-1	16,612	-0.01%
2024/04/19	6	112.42	4	111.50	112.00	2	16,680	0.01%
2024/04/18	3.5	115.29	5	115.50	115.50	-1.5	16,710	-0.01%
2024/04/17	2.4	117.00	3	117.00	116.50	-0.6	16,805	0.00%
2024/04/16	1.3	117.27	30	116.92	115.50	-28.7	16,969	-0.17%
2024/04/15	2.2	120.43	10	120.50	120.50	-7.8	17,056	-0.05%
2024/04/12	115.1	124.50	90	123.22	123.00	25.1	17,061	0.15%	大買/
2024/04/11	1.2	123.43	0	0.00	122.50	1.2	17,176	0.01%
2024/04/10	8	124.94	0.1	124.79	123.00	7.9	17,267	0.05%
2024/04/09	6	131.92	27	131.02	128.00	-21	17,307	-0.12%
2024/04/08	12	132.50	6	132.75	132.50	6	17,458	0.03%
2024/04/03	5	129.00	1	130.00	128.50	4	17,543	0.02%
2024/04/02	8.5	129.21	5.1	130.19	128.50	3.4	17,602	0.02%
2024/04/01	9.8	133.14	28	132.46	134.00	-18.2	17,668	-0.10%
2024/03/29	39.2	133.62	26.1	136.48	131.00	13.1	17,620	0.07%
2024/03/28	6	131.92	6	132.25	131.50	0	17,305	0.00%
2024/03/27	2	131.75	28.1	130.73	132.00	-26.1	17,599	-0.15%
2024/03/26	26	128.50	42	127.04	129.00	-16	17,322	-0.09%
2024/03/25	38	125.38	14	125.43	125.50	24	16,892	0.14%
2024/03/22	6	121.67	2	121.25	120.50	4	16,746	0.02%
2024/03/21	6.1	119.17	0	0.00	120.00	6.1	16,697	0.04%
2024/03/20	8	121.13	2	119.50	119.00	6	16,679	0.04%
2024/03/19	1	121.00	5	121.40	122.00	-4	16,634	-0.02%
2024/03/18	0	0.00	1	121.50	123.00	-1	16,533	-0.01%
2024/03/15	2	116.75	5	117.00	117.50	-3	16,458	-0.02%
2024/03/14	6	120.08	1.1	118.05	118.00	4.9	16,399	0.03%
2024/03/13	12.1	119.63	8	120.81	118.50	4.1	16,296	0.03%
2024/03/12	7	125.07	3	125.67	126.00	4	16,042	0.02%
2024/03/11	7	123.57	6	124.33	123.50	1	16,071	0.01%
2024/03/08	4	127.74	3	125.00	123.00	1	16,014	0.01%
2024/03/07	23	127.87	27	132.65	125.00	-4	15,879	-0.02%
2024/03/06	41	133.79	30	134.08	133.50	11	15,534	0.07%
2024/03/05	11	130.77	7	130.71	131.00	4	15,236	0.03%
2024/03/04	17	129.38	11	128.05	127.00	6	15,135	0.04%
2024/03/01	8	129.31	9	130.06	131.00	-1	14,965	-0.01%
2024/02/29	2	125.76	4	126.00	127.00	-2	14,759	-0.01%
2024/02/27	4	124.13	1	125.00	124.50	3	14,539	0.02%
2024/02/26	1	128.00	5	125.50	127.50	-4	14,411	-0.03%
2024/02/23	15	128.93	13	129.69	125.00	2	14,288	0.01%
2024/02/22	9	134.56	5	134.00	132.50	4	13,948	0.03%
2024/02/21	4	132.38	3.1	133.46	132.00	0.9	13,715	0.01%
2024/02/20	6.1	133.50	5	132.80	134.00	1.1	13,634	0.01%
2024/02/19	5	135.80	6	136.25	134.50	-1	13,535	-0.01%
2024/02/16	22	135.64	44	137.42	136.00	-22	13,404	-0.16%
2024/02/15	41	138.24	15.1	138.83	138.00	25.9	13,144	0.20%
2024/02/05	43.1	136.34	32	134.34	132.50	11.1	12,740	0.09%
2024/02/02	28	131.66	69.2	130.81	134.50	-41.2	12,054	-0.34%
2024/02/01	56	121.88	58	121.69	122.50	-2	11,430	-0.02%
2024/01/31	22.5	116.58	35.1	116.97	116.50	-12.6	11,199	-0.11%
2024/01/30	90.5	118.50	113.2	119.54	118.00	-22.7	11,261	-0.20%	大賣/
2024/01/29	72.2	116.90	42	115.96	117.00	30.2	10,883	0.28%
2024/01/26	26.1	109.77	23	111.37	109.00	3.1	10,329	0.03%
2024/01/25	18.1	110.96	13	110.31	109.00	5.1	10,066	0.05%
2024/01/24	6	112.17	8	112.25	111.50	-2	9,756	-0.02%
2024/01/23	7	111.00	21	110.21	111.50	-14	9,444	-0.15%
2024/01/22	19	106.08	16	105.44	107.50	3	8,967	0.03%
2024/01/19	2	99.90	1	100.00	100.50	1	8,676	0.01%
2024/01/18	0.1	98.10	1	98.60	95.60	-0.9	8,518	-0.01%
2024/01/17	3	98.47	2	97.70	97.70	1	8,490	0.01%
2024/01/16	2	100.00	1	103.00	99.40	1	8,459	0.01%
2024/01/15	5	101.50	3	101.17	101.50	2	8,322	0.02%
2024/01/12	4	103.00	5	102.80	102.50	-1	8,275	-0.01%
2024/01/11	1	101.50	5	102.30	101.50	-4	8,245	-0.05%
2024/01/10	21	99.58	17	100.21	102.00	4	8,263	0.05%
2024/01/09	3	97.77	5	98.60	97.50	-2	8,176	-0.02%
2024/01/08	2	97.75	1	99.70	98.10	1	8,102	0.01%
2024/01/05	5	99.78	9	99.96	98.70	-4	8,110	-0.05%
2024/01/04	6	102.83	7	102.79	101.00	-1	8,137	-0.01%
2024/01/03	3	106.00	7	107.00	104.50	-4	8,332	-0.05%
2024/01/02	10.2	108.86	18	109.33	109.00	-7.8	8,274	-0.09%
2023/12/29	17	108.00	13	108.04	107.50	4	8,143	0.05%
2023/12/28	3.1	105.85	5	105.50	105.50	-1.9	8,057	-0.02%
2023/12/27	16	107.03	16	106.03	108.00	0	8,127	0.00%
2023/12/26	13	105.15	15	105.37	106.00	-2	8,206	-0.02%
2023/12/25	111	107.35	97	108.87	105.00	14	8,301	0.17%	大買/
2023/12/22	16	104.94	34.1	104.89	106.00	-18.1	7,963	-0.23%
2023/12/21	9	94.80	11	95.44	96.50	-2	7,744	-0.03%
2023/12/20	20	94.90	12	95.12	94.70	8	7,812	0.10%
2023/12/19	3.2	92.69	2	93.45	93.60	1.2	7,904	0.02%
2023/12/18	2	93.70	0	0.00	93.60	2	7,947	0.03%
2023/12/15	8.3	94.60	1	95.80	93.80	7.3	8,032	0.09%
2023/12/14	0	0.00	2	95.40	95.10	-2	8,186	-0.02%
2023/12/13	10	94.85	7	95.46	94.10	3	8,232	0.04%
2023/12/12	3.1	94.89	1	93.40	93.50	2.1	8,288	0.03%
2023/12/11	1	94.40	0	0.00	94.20	1	8,382	0.01%
2023/12/08	1	96.60	0	0.00	95.30	1	8,450	0.01%
2023/12/07	2	94.70	2	95.80	94.70	0	8,538	0.00%
2023/12/06	12	97.06	8	98.56	95.40	4	8,671	0.05%
2023/12/05	2	96.20	8	96.09	96.20	-6	8,706	-0.07%
2023/12/04	13.1	95.61	5	94.32	94.00	8.1	8,737	0.09%
2023/12/01	5	98.60	1	97.60	99.00	4	8,752	0.05%
2023/11/30	1.1	100.79	1	98.40	98.40	0.1	8,901	0.00%
2023/11/29	2	99.70	2	99.95	99.60	0	8,945	0.00%
2023/11/28	0	0.00	6	97.53	98.50	-6	9,067	-0.07%
2023/11/27	0.3	94.40	0	0.00	93.60	0.3	9,242	0.00%
2023/11/22	1	100.00	1	99.30	99.10	0	10,020	0.00%
2023/11/21	2	101.75	0	0.00	101.50	2	10,285	0.02%
2023/11/20	19	100.74	9	100.89	102.00	10	10,949	0.09%
2023/11/17	1	100.00	1	100.50	100.00	0	11,177	0.00%
2023/11/16	3	100.37	12	100.96	101.00	-9	11,857	-0.08%
2023/11/15	11	98.75	12	99.56	98.80	-1	12,273	-0.01%
2023/11/14	1	97.40	2	97.40	97.10	-1	12,830	-0.01%
2023/11/13	22	97.73	30	98.11	97.90	-8	13,796	-0.06%
2023/11/10	35.2	96.98	3	96.47	95.20	32.2	14,333	0.22%
2023/11/09	14	99.57	26	99.48	99.60	-12	14,575	-0.08%
2023/11/08	145	98.87	138.1	99.20	98.90	6.9	14,633	0.05%	大買/大賣/
2023/11/07	252	96.77	242	97.11	97.50	10	14,402	0.07%	大買/大賣/
2023/11/06	10	96.91	33	97.87	99.70	-23	14,182	-0.16%
2023/11/03	1	92.90	1	90.80	90.80	0	13,849	0.00%
2023/11/02	0	0.00	0	92.00	93.00	0	13,830	0.00%
2023/11/01	0	0.00	0.6	88.52	89.50	-0.6	13,856	0.00%
2023/10/31	2.1	89.95	2.6	87.22	87.00	-0.5	13,888	0.00%
2023/10/30	1	91.20	9.4	90.88	90.40	-8.4	13,898	-0.06%
2023/10/27	7	90.49	0	0.00	90.10	7	13,997	0.05%
2023/10/26	1	89.80	1	90.20	89.40	0	14,060	0.00%
2023/10/25	0	0.00	1	93.10	93.10	-1	14,076	-0.01%
2023/10/24	2	94.04	1	93.80	94.50	1	14,810	0.01%
2023/10/23	4	93.10	3.1	93.41	92.20	0.9	15,327	0.01%
2023/10/20	0	0.00	1	93.10	92.50	-1	15,897	-0.01%
2023/10/19	1	95.00	0	0.00	93.80	1	16,900	0.01%
2023/10/18	3	95.67	6	96.35	95.00	-3	17,819	-0.02%
2023/10/17	1	100.50	1	100.00	99.90	0	17,877	0.00%
2023/10/16	1	106.00	0	0.00	103.00	1	18,907	0.01%
2023/10/13	16	107.00	16	106.09	106.00	0	19,585	0.00%
2023/10/12	1	107.50	2	107.75	108.50	-1	20,038	0.00%
2023/10/11	86.1	109.29	67	108.07	105.00	19.1	20,439	0.09%
2023/10/06	4	118.25	4	118.00	116.50	0	20,700	0.00%
2023/10/05	21	117.95	20	116.88	118.50	1	20,878	0.00%
2023/10/04	6	116.08	4	117.38	117.00	2	20,883	0.01%
2023/10/03	40	120.37	62.4	121.86	119.50	-22.4	20,916	-0.11%
2023/10/02	50.1	121.84	22	122.02	122.00	28.1	20,971	0.13%
2023/09/28	44	115.53	26	116.08	116.50	18	20,867	0.09%
2023/09/27	6.1	114.26	20.1	113.86	115.00	-14	20,852	-0.07%
2023/09/26	17	112.56	7	113.71	111.00	10	21,236	0.05%
2023/09/25	3	111.33	3	108.83	109.50	0	21,345	0.00%
2023/09/22	1.1	106.05	1	110.00	109.50	0.1	21,354	0.00%
2023/09/21	4	106.50	4	104.63	106.50	0	21,289	0.00%
2023/09/20	2	108.00	0.2	109.50	107.50	1.8	21,308	0.01%
2023/09/19	2.2	106.11	12	107.29	107.00	-9.8	21,372	-0.05%
2023/09/18	1	110.00	19	110.53	110.50	-18	21,265	-0.08%
2023/09/15	1	115.99	1.5	114.67	115.50	-0.5	21,287	0.00%
2023/09/14	2.1	115.26	1	116.00	115.50	1.1	21,379	0.01%
2023/09/13	1	110.50	11	112.36	112.50	-10	21,744	-0.05%
2023/09/12	0.2	113.75	9	113.22	113.50	-8.8	21,932	-0.04%
2023/09/11	1	119.00	7	118.36	115.50	-6	22,143	-0.03%
2023/09/08	13	120.69	1	121.50	120.50	12	22,151	0.05%
2023/09/07	3.2	124.21	2	125.00	124.50	1.2	22,155	0.01%
2023/09/06	8	128.50	0	0.00	127.00	8	22,432	0.04%
2023/09/05	1.1	124.23	1	126.00	126.50	0.1	22,712	0.00%
2023/09/01	2	134.25	4	128.63	128.50	-2	22,782	-0.01%
2023/08/31	5	133.00	4	133.25	136.00	1	22,757	0.00%
2023/08/30	6.5	133.42	9	131.72	132.00	-2.5	22,673	-0.01%
2023/08/29	15	131.90	1	135.00	132.00	14	22,883	0.06%
2023/08/28	14	135.61	6	134.00	132.50	8	22,896	0.03%
2023/08/25	15	142.57	16	141.03	141.00	-1	22,831	0.00%
2023/08/24	59	148.81	22	150.43	144.50	37	22,784	0.16%
2023/08/23	9	146.06	5	146.50	145.00	4	22,838	0.02%
2023/08/22	47.5	147.11	45	150.14	145.50	2.5	23,738	0.01%
2023/08/21	6	144.75	21	144.69	151.00	-15	23,305	-0.06%
2023/08/18	44	139.78	37	145.25	137.50	7	22,972	0.03%
2023/08/17	74.5	148.05	90	146.12	147.50	-15.5	22,528	-0.07%
2023/08/16	21	136.40	31.1	141.36	143.50	-10.1	21,786	-0.05%
2023/08/15	18	130.11	9	130.67	130.50	9	21,880	0.04%
2023/08/14	38	123.72	8.5	123.55	124.00	29.5	21,769	0.14%
2023/08/11	0	0.00	7	130.36	130.00	-7	21,742	-0.03%
2023/08/10	13.1	127.97	0	0.00	123.50	13.1	21,931	0.06%
2023/08/08	47	134.71	38	138.42	136.00	9	22,187	0.04%
2023/08/07	27.1	138.98	12	138.71	139.00	15.1	22,401	0.07%
2023/08/04	0.4	120.00	30	120.63	128.50	-29.6	22,641	-0.13%
2023/08/02	13	124.35	1	117.00	117.00	12	23,300	0.05%
2023/08/01	33	123.61	34	125.74	130.00	-1	24,394	0.00%
2023/07/31	85	132.50	28	137.41	132.00	57	24,482	0.23%
2023/07/28	13.1	143.90	61	143.16	144.50	-47.9	24,568	-0.19%
2023/07/27	66	147.30	72	148.18	145.00	-6	24,523	-0.02%
2023/07/26	148	141.81	137	142.74	141.00	11	23,764	0.05%	大買/大賣/
2023/07/25	292	143.54	199	144.90	139.00	93	23,183	0.40%	大買/大賣/
2023/07/24	196	144.61	258	145.59	143.50	-62	22,575	-0.27%	大買/大賣/
2023/07/21	178	133.73	242	128.56	137.50	-64	21,528	-0.30%	大買/大賣/
2023/07/20	0	0.00	38	123.95	125.00	-38	20,557	-0.18%
2023/07/19	28	114.55	39	113.90	114.00	-11	20,318	-0.05%
2023/07/18	31	105.56	37	108.46	112.50	-6	19,201	-0.03%
2023/07/17	51	100.00	73	100.59	102.50	-22	18,442	-0.12%
2023/07/14	57	100.04	38	98.72	101.00	19	17,939	0.11%
2023/07/13	59	97.64	55	97.54	96.30	4	17,454	0.02%
2023/07/12	53	94.21	16	94.20	93.80	37	17,025	0.22%
2023/07/11	10	90.78	11.1	92.96	90.70	-1.1	16,783	-0.01%
2023/07/10	51	90.27	1.2	91.76	90.10	49.8	16,667	0.30%
2023/07/07	5	96.08	7	95.00	92.80	-2	16,520	-0.01%
2023/07/06	9	98.13	7	98.81	96.70	2	16,301	0.01%
2023/07/05	9	101.67	74	100.80	102.00	-65	16,095	-0.40%
2023/07/04	19	104.90	11	105.77	108.00	8	15,884	0.05%
2023/07/03	1	99.72	25	101.58	102.00	-24	15,347	-0.16%
2023/06/30	16	92.50	7	93.13	93.00	9	14,909	0.06%
2023/06/29	1	91.30	3	90.93	91.40	-2	14,811	-0.01%
2023/06/28	4	88.93	2	90.05	89.30	2	14,780	0.01%
2023/06/27	7	86.91	9	87.38	87.00	-2	14,780	-0.01%
2023/06/21	5	92.10	5	90.58	92.10	0	14,717	0.00%
2023/06/20	13	90.73	10.2	91.34	90.40	2.8	14,682	0.02%
2023/06/19	11.2	94.10	22	93.86	90.20	-10.8	14,599	-0.07%
2023/06/16	0	90.90	1	91.50	92.00	-1	14,162	-0.01%
2023/06/15	1	94.70	2	93.20	90.10	-1	13,900	-0.01%
2023/06/14	6	90.67	2.2	91.09	92.70	3.8	13,578	0.03%
2023/06/13	14	86.38	0	0.00	88.30	14	13,405	0.10%
2023/06/12	17	85.50	8	84.85	85.10	9	13,270	0.07%
2023/06/09	14	91.91	12	92.04	91.20	2	12,936	0.02%
2023/06/08	19	88.71	21	88.94	88.40	-2	12,556	-0.02%
2023/06/07	6	89.67	0	0.00	89.80	6	12,450	0.05%
2023/06/05	0	0.00	5	86.70	87.90	-5	12,078	-0.04%
2023/06/02	6	89.38	3	90.33	87.90	3	11,920	0.03%
2023/06/01	5	87.70	37	87.64	88.20	-32	11,438	-0.28%
2023/05/31	10.1	86.04	1	86.10	86.80	9.1	11,172	0.08%
2023/05/30	12	88.18	52.3	88.98	87.90	-40.3	10,847	-0.37%
2023/05/29	114.3	89.31	115	86.26	89.00	-0.7	10,580	-0.01%	大買/大賣/
2023/05/26	182.1	85.22	182	85.97	84.50	0.1	9,771	0.00%	大買/大賣/
2023/05/25	0	0.00	1	81.50	81.50	-1	8,547	-0.01%
2023/05/24	0	0.00	1	71.00	74.10	-1	8,237	-0.01%
2023/05/23	0.2	73.20	0	0.00	72.00	0.2	8,023	0.00%
2023/05/22	1	72.30	0	0.00	72.30	1	7,791	0.01%
2023/05/19	17	70.96	5	71.24	71.70	12	7,502	0.16%
2023/05/18	7	67.21	7	67.36	68.20	0	6,752	0.00%
2023/05/17	13	66.02	9	66.71	66.30	4	6,480	0.06%
2023/05/16	8	65.19	2	65.55	64.80	6	6,224	0.10%
2023/05/15	28	64.86	2	65.50	65.50	26	5,967	0.44%
2023/05/12	34	64.07	0	0.00	65.00	34	5,841	0.58%
2023/05/11	84	65.79	6	65.03	65.00	78	5,603	1.39%
2023/05/10	131	67.50	131	66.96	68.20	0	5,334	0.00%	大買/大賣/
2023/05/09	89	67.15	85	66.41	67.60	4	4,964	0.08%
2023/05/08	218	65.25	359	64.03	66.00	-141	4,214	-3.35%	大買/大賣/鉅額交易
2023/05/05	45	61.60	46	59.01	61.60	-1	3,060	-0.03%
2023/05/04	30	55.25	3	55.80	56.00	27	2,856	0.95%
2023/05/03	0	53.10	0	0.00	52.50	0	2,667	0.00%
2023/04/28	2	52.20	2	52.70	52.60	0	2,610	0.00%
2023/04/26	3	51.20	3	51.83	52.50	0	2,571	0.00%
2023/04/25	7	52.49	7	50.67	50.90	0	2,543	0.00%
2023/04/21	1	53.50	1	52.80	51.30	0	2,474	0.00%
2023/04/20	11	53.31	1	53.30	53.30	10	2,475	0.40%
2023/04/19	8	54.23	0	0.00	53.70	8	2,460	0.33%
2023/04/18	1	55.30	2	56.40	55.00	-1	2,436	-0.04%
2023/04/17	14	54.84	2	55.65	56.00	12	2,334	0.51%
2023/04/14	0	0.00	2	53.30	52.90	-2	2,157	-0.09%
2023/04/12	1	53.00	0	0.00	52.80	1	2,106	0.05%
2023/04/11	0	51.50	1	51.62	53.00	-1	2,068	-0.05%
2023/04/06	0	0.00	0	53.16	53.50	0	1,946	0.00%
2023/03/30	0	52.80	0	0.00	52.50	0	1,873	0.00%
2023/03/29	0	0.00	6	52.18	52.00	-6	1,822	-0.33%
2023/03/28	0	0.00	1	51.10	51.80	-1	1,782	-0.06%
2023/03/27	1	52.20	1	52.70	52.90	0	1,692	0.00%
2023/03/23	1	51.50	11	51.53	51.30	-10	1,535	-0.65%
2023/03/22	2	49.60	1	50.90	50.50	1	1,470	0.07%
2023/03/21	3	48.82	2	49.65	49.10	1	1,364	0.07%
2023/03/16	1	48.10	1	48.00	47.55	0	1,401	0.00%
2023/03/15	1	47.80	0	0.00	47.85	1	1,490	0.07%
2023/03/14	2	46.45	0	0.00	46.95	2	1,519	0.13%
2023/03/13	0	45.20	0	0.00	46.10	0	1,515	0.00%
2023/03/10	0	0.00	1	45.55	45.20	-1	1,529	-0.07%
2023/03/09	0.5	46.10	0	0.00	45.05	0.5	1,548	0.03%
2023/03/08	1	44.90	1	45.00	45.30	0	1,570	0.00%
2023/03/07	1	43.95	0	0.00	43.85	1	1,554	0.06%
2023/03/06	0	0.00	1	44.45	44.20	-1	1,556	-0.06%
2023/03/03	0	0.00	1	43.60	43.55	-1	1,554	-0.06%
2023/03/02	1	43.25	0	0.00	43.35	1	1,573	0.06%
2023/03/01	1	43.80	0	0.00	43.80	1	1,594	0.06%
2023/02/24	0.1	43.40	10	43.18	43.40	-9.9	1,578	-0.63%
2023/02/22	0	42.40	0	0.00	42.20	0	1,596	0.00%
2023/02/20	0	0.00	0	42.90	43.00	0	1,678	0.00%
2023/02/17	5	42.60	0	0.00	42.60	5	1,699	0.29%
2023/02/15	0	42.40	0	0.00	42.40	0	1,773	0.00%
2023/02/14	5	42.22	0	0.00	42.20	5	1,816	0.28%
2023/02/10	0	42.20	0	0.00	42.10	0	1,911	0.00%
2023/02/08	0	43.40	0	0.00	43.25	0	2,138	0.00%
2023/02/07	0	43.40	0	0.00	43.30	0	2,150	0.00%
2023/02/02	2	43.25	13	43.24	43.55	-11	2,162	-0.51%
2023/02/01	10	42.72	13	42.60	42.60	-3	2,171	-0.14%
2023/01/31	1	42.40	0	0.00	42.55	1	2,203	0.05%
2023/01/30	0	0.00	6	42.41	42.40	-6	2,213	-0.27%
2023/01/17	5	41.30	13	41.35	41.35	-8	2,223	-0.36%
2023/01/16	0	41.25	0	0.00	41.40	0	2,246	0.00%
2023/01/13	0	0.00	3	41.20	41.05	-3	2,258	-0.13%
2023/01/10	1	42.01	0	0.00	42.10	1	2,314	0.04%
2023/01/04	0	42.75	0	0.00	42.60	0	2,395	0.00%
2022/12/30	0	42.80	0	0.00	42.70	0	2,419	0.00%
2022/12/28	0	44.45	0	0.00	43.40	0	2,443	0.00%
2022/12/27	1	44.60	1	44.85	44.90	0	2,426	0.00%
2022/12/26	0	44.70	0	0.00	44.55	0	2,422	0.00%
2022/12/23	2	45.07	2	44.85	44.85	0	2,420	0.00%
2022/12/22	1	46.75	3	46.33	46.15	-2	2,406	-0.08%
2022/12/16	0	0.00	3	46.70	46.70	-3	2,366	-0.13%
2022/12/15	0	45.70	2	46.48	46.90	-2	2,336	-0.08%
2022/12/14	1	46.00	0	0.00	46.00	1	2,312	0.04%
2022/12/13	1	44.30	0	0.00	44.85	1	2,286	0.04%
2022/12/12	1	44.10	1	44.45	44.40	0	2,268	0.00%
2022/12/09	1	46.40	1	47.00	45.20	0	2,253	0.00%
2022/12/08	0	0.00	4	44.60	45.80	-4	2,185	-0.18%
2022/12/07	3	44.43	2	44.03	43.85	1	2,109	0.05%
2022/12/06	0	0.00	56	48.81	48.15	-56	1,977	-2.83%
2022/12/05	0	0.00	2	48.20	48.10	-2	1,859	-0.11%
2022/12/02	8	47.57	3	47.92	47.95	5	1,809	0.28%
2022/11/30	3	46.53	1	47.60	47.00	2	1,695	0.12%
2022/11/28	0	0.00	1	45.95	45.95	-1	1,606	-0.06%
2022/11/25	6	45.70	2	45.38	44.90	4	1,600	0.25%
2022/11/24	6	46.50	1	46.60	45.40	5	1,592	0.31%
2022/11/23	1	45.80	0	0.00	46.05	1	1,564	0.06%
2022/11/17	6	45.65	0	0.00	45.75	6	1,515	0.40%
2022/11/15	1	43.95	0	0.00	44.60	1	1,449	0.07%
2022/11/11	2	45.40	4	45.24	44.25	-2	1,424	-0.14%
2022/11/10	1	45.30	0	0.00	45.65	1	1,376	0.07%
2022/11/09	1	44.90	0	0.00	45.05	1	1,349	0.07%
2022/11/08	3	45.28	0	0.00	45.00	3	1,335	0.22%
2022/11/07	2	44.75	4	45.70	46.10	-2	1,279	-0.16%
2022/11/04	0	0.00	1	42.60	43.55	-1	1,161	-0.09%
2022/10/27	0	0.00	1	42.00	42.15	-1	1,254	-0.08%
2022/10/26	0	0.00	1	40.05	39.25	-1	1,289	-0.08%
2022/10/25	1	41.75	0	0.00	40.10	1	1,366	0.07%
2022/10/24	1	41.75	0	0.00	41.70	1	1,405	0.07%
2022/10/13	1	41.50	1	41.50	40.85	0	1,401	0.00%
2022/09/14	0	0.00	1	41.70	41.90	-1	1,510	-0.07%
2022/09/12	6	40.35	0	0.00	40.10	6	1,495	0.40%
2022/09/05	2	40.20	0	0.00	40.20	2	1,497	0.13%
2022/08/25	1	42.70	0	0.00	42.40	1	1,466	0.07%
2022/08/10	3	43.50	1	43.70	43.55	2	1,356	0.15%
2022/08/09	0	0.00	2	42.00	43.60	-2	1,335	-0.15%
2022/08/08	0	0.00	6	40.97	42.40	-6	1,285	-0.47%
2022/08/05	0	0.00	2	41.40	41.25	-2	1,223	-0.16%
2022/08/03	1	41.15	3	41.35	41.75	-2	1,176	-0.17%
2022/08/02	0	0.00	2	41.33	41.85	-2	1,120	-0.18%
2022/08/01	7	40.90	4	40.08	40.75	3	1,048	0.29%
2022/07/29	4	38.93	0	0.00	38.75	4	972	0.41%
2022/07/27	1	38.55	0	0.00	38.50	1	907	0.11%
2022/07/26	0	0.00	1	38.40	38.10	-1	902	-0.11%
2022/07/25	1	38.50	0	0.00	38.45	1	893	0.11%
2022/07/22	1	38.65	0	0.00	38.65	1	871	0.11%
2022/07/21	0	0.00	1	37.55	37.70	-1	839	-0.12%
2022/07/20	4	37.74	0	0.00	37.40	4	816	0.49%
2022/07/19	1	35.35	2	35.75	35.75	-1	758	-0.13%
2022/07/14	1	33.05	1	33.50	33.55	0	711	0.00%
2022/06/28	21	35.10	0	0.00	34.95	21	575	3.65%
2022/05/26	7	37.91	0	0.00	37.45	7	820	0.85%
2022/05/24	4	37.95	4	37.00	37.00	0	892	0.00%
2022/05/09	0	0.00	2	35.85	35.40	-2	1,610	-0.12%
2022/05/05	0	0.00	2	37.90	37.60	-2	1,750	-0.11%
2022/05/04	0	0.00	2	37.60	37.55	-2	1,786	-0.11%
2022/04/20	0	0.00	4	39.30	39.55	-4	3,141	-0.13%
2022/04/19	0	0.00	2	39.80	39.10	-2	3,157	-0.06%
2022/04/18	0	0.00	9	39.12	39.45	-9	3,163	-0.28%
2022/04/11	3	40.02	19	39.68	39.45	-16	3,185	-0.50%
2022/04/08	0	0.00	1	41.15	40.90	-1	3,206	-0.03%
2022/04/07	0	0.00	3	42.95	42.10	-3	3,221	-0.09%
2022/04/06	0	0.00	1	42.65	42.65	-1	3,336	-0.03%
2022/03/30	0	0.00	4	42.86	43.10	-4	3,489	-0.11%
2022/03/28	0	0.00	1	42.85	43.00	-1	3,679	-0.03%
2022/03/25	0	0.00	3	42.82	42.75	-3	3,681	-0.08%
2022/03/18	0	0.00	2	42.65	43.00	-2	3,691	-0.05%
2022/03/16	2	41.95	0	0.00	41.20	2	3,692	0.05%
2022/03/09	0	0.00	2	42.48	42.65	-2	3,717	-0.05%
2022/03/08	2	42.93	0	0.00	42.25	2	3,734	0.05%
2022/03/04	1	43.90	1	44.05	43.90	0	3,814	0.00%
2022/03/03	0	0.00	5	45.24	44.95	-5	3,828	-0.13%
2022/03/02	3	45.02	0	0.00	45.05	3	3,900	0.08%
2022/03/01	0	0.00	2	45.75	45.90	-2	3,979	-0.05%
2022/02/24	2	45.35	6	46.39	45.35	-4	4,296	-0.09%
2022/02/22	3	45.22	2	45.00	45.20	1	4,542	0.02%
2022/02/21	9	46.08	0	0.00	45.80	9	4,501	0.20%
2022/02/18	2	47.80	0	0.00	48.45	2	4,363	0.05%
2022/02/15	4	46.68	0	0.00	45.75	4	4,056	0.10%
2022/02/14	3	46.53	3	46.62	46.55	0	4,027	0.00%
2022/02/11	0	0.00	1	46.85	46.20	-1	3,992	-0.03%
2022/02/08	4	46.80	0	0.00	47.05	4	3,864	0.10%
2022/01/25	4	42.00	0	0.00	41.80	4	3,663	0.11%
2022/01/21	0	0.00	1	45.80	44.65	-1	3,453	-0.03%
2022/01/20	3	48.00	47	48.29	48.10	-44	3,180	-1.38%
2022/01/19	51	47.16	95	46.13	47.20	-44	2,850	-1.54%
2022/01/18	91	45.79	7	45.55	45.75	84	2,558	3.28%
2022/01/17	0	0.00	2	44.35	44.35	-2	2,454	-0.08%
2022/01/07	0	0.00	1	42.15	42.65	-1	2,294	-0.04%
2022/01/05	4	43.03	2	42.85	42.90	2	2,267	0.09%
2022/01/03	2	43.45	2	43.25	43.15	0	2,240	0.00%
2021/12/30	8	44.36	4	44.30	44.40	4	2,207	0.18%
2021/12/29	26	45.03	24	44.84	45.05	2	2,186	0.09%
2021/12/28	17	44.49	1	43.30	46.15	16	2,072	0.77%
2021/12/27	0	0.00	3	42.65	42.50	-3	1,952	-0.15%
2021/12/24	3	42.75	0	0.00	42.00	3	1,948	0.15%
2021/12/23	2	42.60	2	42.50	42.50	0	1,931	0.00%
2021/12/22	7	42.35	1	44.05	42.25	6	1,879	0.32%
2021/12/17	1	40.05	0	0.00	39.70	1	1,708	0.06%
2021/12/14	1	39.80	0	0.00	39.95	1	1,683	0.06%
2021/12/13	0	0.00	3	40.43	40.45	-3	1,671	-0.18%
2021/12/09	0	0.00	2	41.40	41.75	-2	1,645	-0.12%
2021/12/08	1	40.85	0	0.00	41.05	1	1,622	0.06%
2021/12/07	1	41.00	0	0.00	40.80	1	1,600	0.06%
2021/12/03	2	41.80	2	41.80	41.80	0	1,573	0.00%
2021/12/02	2	42.25	2	41.80	41.80	0	1,563	0.00%
2021/12/01	1	41.70	1	42.60	43.45	0	1,533	0.00%
2021/11/30	1	41.75	0	0.00	41.70	1	1,492	0.07%
2021/11/29	2	41.38	2	42.40	41.70	0	1,395	0.00%
2021/11/26	2	44.50	2	43.00	43.20	0	1,356	0.00%
2021/11/25	3	45.55	2	45.80	46.00	1	1,264	0.08%
2021/11/24	3	46.92	2	46.03	45.55	1	1,162	0.09%
2021/11/23	4	43.23	4	43.78	44.00	0	873	0.00%
2021/11/22	15	43.62	13	44.20	44.50	2	822	0.24%
2021/11/19	0	0.00	3	42.55	42.55	-3	645	-0.46%
2021/11/11	0	0.00	1	38.90	38.95	-1	496	-0.20%
2021/11/09	1	38.50	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	2	40.50	40.20	-2	515	-0.39%
2021/11/03	0	0.00	1	39.50	39.60	-1	506	-0.20%
2021/11/01	1	39.10	0	0.00	39.00	1	554	0.18%
2021/10/22	2	39.35	0	0.00	39.05	2	590	0.34%
2021/10/21	0	0.00	2	40.45	40.45	-2	580	-0.34%
2021/09/22	1	38.50	0	0.00	38.50	1	804	0.12%
2021/09/17	5	39.50	0	0.00	39.30	5	808	0.62%
2021/09/15	5	38.90	0	0.00	38.80	5	837	0.60%
2021/09/06	0	0.00	4	39.05	39.05	-4	913	-0.44%
2021/08/16	0	0.00	8	36.75	36.40	-8	1,023	-0.78%
2021/08/13	1	38.20	0	0.00	37.70	1	1,025	0.10%
2021/08/11	6	38.34	0	0.00	38.10	6	1,042	0.58%
2021/08/10	1	39.05	0	0.00	39.10	1	1,042	0.10%
2021/08/05	3	40.85	3	40.15	40.15	0	1,126	0.00%
2021/08/04	0	0.00	3	41.95	41.80	-3	1,156	-0.26%
2021/08/03	0	0.00	3	42.85	42.60	-3	1,210	-0.25%
2021/07/28	3	42.67	0	0.00	43.25	3	1,325	0.23%
2021/07/19	2	46.80	0	0.00	47.20	2	1,507	0.13%
2021/07/15	2	47.33	0	0.00	47.45	2	1,573	0.13%
2021/07/13	0	0.00	11	48.28	48.05	-11	1,600	-0.69%
2021/07/12	13	46.32	1	46.85	47.45	12	1,566	0.77%
2021/07/09	1	45.50	0	0.00	45.90	1	1,537	0.07%
2021/07/08	1	45.55	0	0.00	45.45	1	1,582	0.06%
2021/05/26	0	0.00	3	42.85	42.90	-3	2,377	-0.13%
2021/05/13	0	0.00	1	41.35	41.50	-1	2,835	-0.04%
2021/05/12	1	40.00	0	0.00	40.05	1	2,810	0.04%
2021/05/11	2	44.88	0	0.00	43.75	2	2,768	0.07%
2021/05/10	0	0.00	3	47.00	46.95	-3	2,716	-0.11%
2021/05/07	0	0.00	4	47.30	48.10	-4	2,715	-0.15%
2021/05/06	1	49.00	0	0.00	48.90	1	2,696	0.04%
2021/05/05	3	49.53	0	0.00	48.80	3	2,706	0.11%
2021/05/04	2	49.45	4	48.55	49.30	-2	2,745	-0.07%
2021/05/03	1	52.80	0	0.00	51.70	1	2,763	0.04%
2021/04/28	0	0.00	5	53.08	53.00	-5	2,750	-0.18%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/19	9	52.29	3	52.20	52.20	6	2,781	0.22%
2021/04/16	5	52.30	1	52.30	52.40	4	2,810	0.14%
2021/04/14	6	51.98	0	0.00	52.20	6	2,873	0.21%
2021/04/13	16	53.39	0	0.00	52.30	16	2,848	0.56%
2021/04/12	1	53.00	0	0.00	53.70	1	2,817	0.04%
2021/04/09	7	52.93	0	0.00	52.80	7	2,803	0.25%
2021/04/08	6	52.85	0	0.00	53.10	6	2,782	0.22%
2021/04/07	2	53.10	0	0.00	52.80	2	2,760	0.07%
2021/04/01	2	52.30	0	0.00	52.30	2	2,699	0.07%
2021/03/31	3	52.80	0	0.00	52.90	3	2,672	0.11%
2021/03/30	2	52.65	0	0.00	52.70	2	2,650	0.08%
2021/03/29	10	52.35	0	0.00	52.60	10	2,669	0.37%
2021/03/26	1	52.30	0	0.00	52.30	1	2,679	0.04%
2021/03/23	3	52.50	0	0.00	52.50	3	2,706	0.11%
2021/03/22	1	52.00	4	51.70	52.30	-3	2,713	-0.11%
2021/03/18	0	0.00	15	52.50	52.70	-15	2,684	-0.56%
2021/03/16	6	51.87	0	0.00	52.00	6	2,744	0.22%
2021/03/15	0	0.00	1	52.10	52.10	-1	2,730	-0.04%
2021/03/12	1	51.90	0	0.00	51.90	1	2,729	0.04%
2021/03/11	2	52.75	0	0.00	52.60	2	2,699	0.07%
2021/03/09	0	0.00	1	51.50	51.30	-1	2,760	-0.04%
2021/03/08	0	0.00	1	52.60	52.50	-1	2,765	-0.04%
2021/03/05	1	53.50	0	0.00	53.10	1	2,816	0.04%
2021/03/04	2	55.00	14	55.04	54.70	-12	2,902	-0.41%
2021/03/03	1	55.70	3	55.57	55.10	-2	2,931	-0.07%
2021/03/02	0	0.00	10	56.00	55.00	-10	2,896	-0.35%
2021/02/26	4	56.20	0	0.00	56.00	4	2,884	0.14%
2021/02/25	0	0.00	2	57.00	57.30	-2	2,866	-0.07%
2021/02/24	3	55.40	4	55.60	55.20	-1	2,833	-0.04%
2021/02/23	3	56.30	6	56.25	56.10	-3	2,788	-0.11%
2021/02/22	4	56.60	5	56.50	57.30	-1	2,772	-0.04%
2021/02/19	25	55.46	20	55.35	55.60	5	2,704	0.18%
2021/02/18	8	54.23	4	54.60	54.20	4	2,649	0.15%
2021/02/17	7	54.61	32	54.68	54.50	-25	2,654	-0.94%
2021/02/05	34	54.19	6	53.93	54.20	28	2,600	1.08%
2021/01/28	14	53.11	4	52.53	52.50	10	2,685	0.37%
2021/01/27	0	0.00	0.3	53.20	53.60	-0.3	2,654	-0.01%
2021/01/26	1	53.20	0	0.00	53.30	1	2,652	0.04%
2021/01/25	6	54.13	3	54.23	54.10	3	2,617	0.11%
2021/01/22	0	0.00	2	52.15	53.00	-2	2,547	-0.08%
2021/01/21	1	52.00	1	51.90	52.00	0	2,522	0.00%
2021/01/19	1	52.00	0	0.00	51.60	1	2,495	0.04%
2021/01/14	2	52.00	0	0.00	51.80	2	2,439	0.08%
2021/01/12	1	52.40	0	0.00	51.20	1	2,398	0.04%
2021/01/08	3	53.20	2	54.00	54.00	1	2,380	0.04%
2021/01/06	0	0.00	1	53.10	52.60	-1	2,379	-0.04%
2020/12/31	0	0.00	2	54.00	53.80	-2	2,413	-0.08%
2020/12/29	3	52.80	0	0.00	52.70	3	2,438	0.12%
2020/12/28	0	0.00	4	53.10	53.00	-4	2,462	-0.16%
2020/12/25	1	53.10	0	0.00	53.20	1	2,503	0.04%
2020/12/23	49	52.98	45	53.28	52.80	4	2,826	0.14%
2020/12/08	1	54.30	0	0.00	54.00	1	3,029	0.03%
2020/12/04	4	53.45	2	53.50	53.20	2	3,079	0.06%
2020/12/03	1	54.00	0	0.00	53.80	1	3,101	0.03%
2020/12/02	2	55.00	3	55.07	54.80	-1	3,198	-0.03%
2020/12/01	1	55.10	0	0.00	55.40	1	3,251	0.03%
2020/11/30	5	56.34	1	56.50	56.30	4	3,454	0.12%
2020/11/27	2	54.55	0	0.00	54.60	2	3,381	0.06%
2020/11/23	1	54.00	0	0.00	54.60	1	3,505	0.03%
2020/11/18	28	54.15	28	53.32	53.60	0	3,768	0.00%
2020/11/16	0	0.00	1	53.70	53.70	-1	4,020	-0.02%
2020/11/13	1	53.80	0	0.00	54.30	1	4,274	0.02%
2020/11/12	10	54.10	10	54.40	53.90	0	4,411	0.00%
2020/11/10	1	55.70	0	0.00	54.30	1	4,548	0.02%
2020/11/09	5	55.30	0	0.00	55.40	5	4,603	0.11%
2020/11/03	3	58.50	0	0.00	57.50	3	4,943	0.06%
2020/11/02	0	0.00	1	56.80	56.80	-1	5,129	-0.02%
2020/10/29	5	59.10	0	0.00	60.10	5	5,480	0.09%
2020/10/28	0	0.00	5	59.60	59.80	-5	5,837	-0.09%
2020/10/21	0	0.00	1	63.30	63.30	-1	6,184	-0.02%
2020/10/16	1	61.90	1	62.90	61.90	0	6,337	0.00%
2020/10/15	0	0.00	1	64.70	64.50	-1	6,330	-0.02%
2020/10/13	2	63.90	0	0.00	64.30	2	6,292	0.03%
2020/10/05	1	62.20	0	0.00	63.20	1	6,334	0.02%
2020/09/30	10	61.30	0	0.00	62.10	10	6,334	0.16%
2020/09/29	10	63.14	20	61.40	61.00	-10	6,342	-0.16%
2020/09/28	1	64.10	1	62.90	63.70	0	6,247	0.00%
2020/09/23	0	0.00	3	63.87	62.50	-3	6,307	-0.05%
2020/09/21	0	0.00	2	62.30	62.30	-2	6,258	-0.03%
2020/09/18	3	64.33	0	0.00	63.20	3	6,255	0.05%
2020/09/17	0	0.00	3	63.03	63.10	-3	6,198	-0.05%
2020/09/16	0	0.00	2	61.40	61.10	-2	6,084	-0.03%
2020/09/15	1	61.80	0	0.00	61.00	1	6,084	0.02%
2020/09/14	3	60.67	1	60.10	60.70	2	6,074	0.03%
2020/09/08	0	0.00	12	60.58	60.10	-12	6,064	-0.20%
2020/09/07	5	60.90	0	0.00	59.40	5	6,045	0.08%
2020/09/04	4	63.73	6	64.10	64.00	-2	5,928	-0.03%
2020/09/03	8	66.94	6	65.47	65.80	2	5,879	0.03%
2020/09/02	1	63.10	2	62.70	63.00	-1	5,700	-0.02%
2020/09/01	4	61.65	0	0.00	61.70	4	5,711	0.07%
2020/08/31	1	62.90	1	63.00	62.80	0	5,677	0.00%
2020/08/28	2	62.90	4	63.13	63.20	-2	5,652	-0.04%
2020/08/27	3	62.10	8	61.80	62.00	-5	5,639	-0.09%
2020/08/26	6	62.65	0	0.00	62.50	6	5,637	0.11%
2020/08/25	0	0.00	2	63.95	64.00	-2	5,611	-0.04%
2020/08/24	2	61.15	0	0.00	60.70	2	5,509	0.04%
2020/08/21	0	0.00	3	60.43	60.60	-3	5,541	-0.05%
2020/08/20	4	59.28	2	59.50	59.00	2	5,510	0.04%
2020/08/19	3	66.20	1	67.00	65.50	2	5,434	0.04%
2020/08/18	0	0.00	63	63.12	63.10	-63	5,226	-1.21%
2020/08/17	3	62.40	0	0.00	62.20	3	5,146	0.06%
2020/08/14	1	63.80	3	63.80	63.50	-2	5,108	-0.04%
2020/08/13	1	63.40	0	0.00	61.60	1	5,105	0.02%
2020/08/12	0	0.00	2	61.75	62.00	-2	5,154	-0.04%
2020/08/11	1	61.00	17	60.94	60.30	-16	5,213	-0.31%
2020/08/10	1	60.40	5	62.10	60.10	-4	5,196	-0.08%
2020/08/07	63	62.28	0	0.00	62.90	63	5,354	1.18%
2020/08/06	31	62.83	18	62.87	62.80	13	5,333	0.24%
2020/08/05	15	60.72	10	60.38	60.10	5	5,261	0.10%
2020/08/04	8	58.45	0	0.00	58.90	8	5,531	0.14%
2020/08/03	4	59.58	2	58.70	60.00	2	5,663	0.04%
2020/07/31	0	0.00	3	54.83	55.30	-3	5,404	-0.06%
2020/07/30	4	52.60	0	0.00	52.00	4	5,289	0.08%
2020/07/29	0	0.00	4	53.55	54.30	-4	5,230	-0.08%
2020/07/28	0	0.00	6	53.07	53.90	-6	5,176	-0.12%
2020/07/24	2	52.75	0	0.00	51.80	2	5,195	0.04%
2020/07/23	1	53.50	1	53.60	54.10	0	5,195	0.00%
2020/07/22	4	54.00	1	53.50	53.60	3	5,164	0.06%
2020/07/21	0	0.00	1	51.60	52.00	-1	5,124	-0.02%
2020/07/20	1	51.00	0	0.00	51.40	1	5,104	0.02%
2020/07/17	0	0.00	1	51.00	50.10	-1	5,108	-0.02%
2020/07/15	0	0.00	2	51.00	51.00	-2	5,084	-0.04%
2020/07/14	1	49.65	0	0.00	49.25	1	5,038	0.02%
2020/07/09	0	0.00	14	50.80	50.20	-14	5,033	-0.28%
2020/07/07	4	53.10	0	0.00	52.80	4	5,017	0.08%
2020/06/30	0	0.00	2	51.00	51.30	-2	4,942	-0.04%
2020/06/24	1	50.10	0	0.00	50.00	1	4,948	0.02%
2020/06/23	1	50.70	0	0.00	50.30	1	4,989	0.02%
2020/06/19	1	50.50	2	51.60	51.60	-1	5,025	-0.02%
2020/06/18	0	0.00	11	50.89	51.50	-11	5,024	-0.22%
2020/06/17	3	50.58	0	0.00	50.20	3	5,028	0.06%
2020/06/16	5	49.85	2	50.70	50.80	3	5,064	0.06%
2020/06/15	0	0.00	5	49.10	49.15	-5	5,076	-0.10%
2020/06/11	4	50.08	2	50.10	49.90	2	5,050	0.04%
2020/06/10	5	50.10	1	50.80	51.20	4	5,044	0.08%
2020/06/09	1	50.20	0	0.00	50.30	1	5,048	0.02%
2020/06/08	6	50.68	4	50.80	50.20	2	4,972	0.04%
2020/06/05	5	52.60	1	53.00	52.70	4	4,900	0.08%
2020/06/04	3	52.57	6	52.80	52.80	-3	4,912	-0.06%
2020/06/03	8	52.46	1	52.50	52.40	7	4,887	0.14%
2020/05/29	0	0.00	2	53.60	53.60	-2	4,727	-0.04%
2020/05/28	5	54.82	13	55.40	53.90	-8	4,680	-0.17%
2020/05/27	5	54.86	3	54.33	53.60	2	4,567	0.04%
2020/05/26	3	54.50	9	53.40	54.50	-6	4,522	-0.13%
2020/05/25	0	0.00	3	52.53	53.50	-3	4,417	-0.07%
2020/05/22	2	52.80	0	0.00	51.40	2	4,350	0.05%
2020/05/20	3	51.87	1	51.40	52.40	2	4,264	0.05%
2020/05/19	1	51.90	2	52.50	53.00	-1	4,157	-0.02%
2020/05/18	2	51.50	7	51.06	51.10	-5	4,019	-0.12%
2020/05/15	1	51.20	10	49.78	49.50	-9	3,862	-0.23%
2020/05/14	5	49.98	9	50.36	49.20	-4	3,760	-0.11%
2020/05/13	19	48.83	5	49.45	49.55	14	3,537	0.40%
2020/05/12	9	47.90	23	48.57	49.50	-14	3,465	-0.40%
2020/05/11	16	48.43	29	48.16	48.00	-13	3,351	-0.39%
2020/05/08	2	45.33	4	45.80	45.80	-2	2,916	-0.07%
2020/05/06	11	39.85	0	0.00	39.60	11	2,516	0.44%
2020/05/04	0	0.00	1	38.30	38.60	-1	2,474	-0.04%
2020/04/30	1	39.50	1	39.20	39.20	0	2,467	0.00%
2020/04/29	2	40.15	1	39.30	39.20	1	2,505	0.04%
2020/04/28	4	39.40	0	0.00	39.00	4	2,471	0.16%
2020/04/24	4	38.30	4	37.95	37.90	0	2,474	0.00%
2020/04/22	5	36.05	0	0.00	36.40	5	2,491	0.20%
2020/04/17	0	0.00	3	38.00	37.70	-3	2,524	-0.12%
2020/04/15	0	0.00	7	37.50	37.50	-7	2,582	-0.27%
2020/04/13	2	37.00	0	0.00	36.95	2	2,640	0.08%
2020/04/10	2	36.85	1	37.25	36.75	1	2,724	0.04%
2020/04/09	11	37.29	12	36.76	36.50	-1	2,791	-0.04%
2020/04/08	3	35.75	0	0.00	35.70	3	2,758	0.11%
2020/04/07	2	33.50	0	0.00	34.10	2	2,841	0.07%
2020/04/06	0	0.00	5	31.85	32.65	-5	3,109	-0.16%
2020/04/01	50	31.88	57	32.15	31.60	-7	3,169	-0.22%
2020/03/31	5	31.00	0	0.00	31.40	5	3,135	0.16%
2020/03/27	7	30.55	0	0.00	30.45	7	3,144	0.22%
2020/03/25	0	0.00	1	29.95	30.00	-1	3,177	-0.03%
2020/03/24	1	28.70	39	28.78	28.45	-38	3,178	-1.20%
2020/03/23	110	28.44	92	28.03	27.65	18	3,177	0.57%	大買/
2020/03/20	20	29.30	0	0.00	29.30	20	3,268	0.61%
2020/03/19	0	0.00	10	29.45	29.30	-10	3,256	-0.31%
2020/03/13	7	31.95	3	32.00	32.90	4	3,534	0.11%
2020/03/11	0	0.00	1	38.30	38.00	-1	3,879	-0.03%
2020/03/10	3	37.62	2	36.85	37.60	1	3,913	0.03%
2020/03/06	0	0.00	4	39.85	39.70	-4	3,962	-0.10%
2020/03/05	2	41.03	0	0.00	40.70	2	3,994	0.05%
2020/03/04	2	40.75	0	0.00	40.70	2	4,079	0.05%
2020/02/25	2	41.00	0	0.00	41.05	2	4,354	0.05%
2020/02/20	2	40.90	0	0.00	40.80	2	4,429	0.05%
2020/02/17	0	0.00	7	41.11	40.80	-7	4,724	-0.15%
2020/02/14	0	0.00	1	41.50	41.25	-1	4,802	-0.02%
2020/02/13	0	0.00	1	42.30	41.80	-1	4,853	-0.02%
2020/02/12	13	41.90	8	42.03	41.90	5	5,027	0.10%
2020/02/11	5	41.77	0	0.00	41.70	5	5,179	0.10%
2020/02/10	0	0.00	2	41.90	41.60	-2	5,332	-0.04%
2020/02/07	1	41.65	0	0.00	41.65	1	5,733	0.02%
2020/02/03	10	41.36	13	42.48	42.90	-3	6,848	-0.04%
2020/01/30	0	0.00	4	43.00	43.10	-4	6,825	-0.06%
2020/01/20	0	0.00	4	46.09	46.05	-4	6,819	-0.06%
2020/01/14	0	0.00	1	45.45	45.45	-1	6,923	-0.01%
2020/01/13	3	44.90	0	0.00	45.25	3	6,986	0.04%
2020/01/10	0	0.00	2	44.75	44.70	-2	7,025	-0.03%
2020/01/09	2	44.15	3	44.07	44.00	-1	6,990	-0.01%
2020/01/08	7	43.02	5	43.12	43.20	2	6,972	0.03%
2020/01/06	18	43.64	1	44.65	42.90	17	6,900	0.25%
2020/01/03	1	45.45	0	0.00	45.65	1	6,836	0.01%
2020/01/02	5	46.92	0	0.00	46.75	5	6,798	0.07%
2019/12/31	17	47.89	2	47.88	47.35	15	6,846	0.22%
2019/12/30	10	47.26	6	47.13	48.20	4	6,774	0.06%
2019/12/27	0	0.00	1	45.40	45.25	-1	6,496	-0.02%
2019/12/26	0	0.00	5	44.20	44.10	-5	6,427	-0.08%
2019/12/23	0	0.00	2	44.65	44.55	-2	6,546	-0.03%
2019/12/19	2	44.60	1	44.50	45.10	1	6,533	0.02%
2019/12/17	2	45.28	2	45.50	44.70	0	6,609	0.00%
2019/12/13	1	44.50	0	0.00	43.65	1	6,497	0.02%
2019/12/12	2	44.60	7	44.65	45.00	-5	6,451	-0.08%
2019/12/11	0	0.00	2	43.70	43.95	-2	6,394	-0.03%
2019/12/10	4	44.73	1	44.35	44.20	3	6,374	0.05%
2019/12/09	2	44.88	2	44.30	45.55	0	6,283	0.00%
2019/12/06	3	44.45	2	44.48	43.20	1	6,124	0.02%
2019/12/05	1	43.45	1	43.20	43.25	0	5,947	0.00%
2019/12/03	3	43.07	0	0.00	43.50	3	5,931	0.05%
2019/12/02	0	0.00	6	41.93	41.70	-6	5,887	-0.10%
2019/11/29	10	43.92	6	42.63	42.65	4	5,860	0.07%
2019/11/27	1	43.60	5	43.60	43.35	-4	5,937	-0.07%
2019/11/26	2	44.20	0	0.00	43.95	2	5,982	0.03%
2019/11/25	3	43.82	0	0.00	43.80	3	6,024	0.05%
2019/11/22	0	0.00	6	43.18	43.05	-6	5,904	-0.10%
2019/11/21	2	42.15	6	42.44	42.75	-4	5,881	-0.07%
2019/11/18	0	0.00	1	42.45	42.45	-1	6,377	-0.02%
2019/11/15	4	43.46	7	43.69	42.50	-3	6,449	-0.05%
2019/11/14	2	42.70	5	42.35	42.65	-3	6,527	-0.05%
2019/11/13	12	41.50	0	0.00	41.60	12	6,578	0.18%
2019/11/12	2	41.58	35	40.69	41.50	-33	6,679	-0.49%
2019/11/11	7	41.00	1	41.90	40.80	6	6,863	0.09%
2019/11/07	2	42.33	5	42.83	42.90	-3	7,406	-0.04%
2019/11/06	124	44.86	111	45.14	43.30	13	7,756	0.17%	大買/大賣/
2019/11/05	469	43.52	471	43.00	44.05	-2	7,513	-0.03%	大買/大賣/
2019/11/04	6	39.76	5	39.93	41.05	1	6,716	0.01%
2019/11/01	2	37.40	1	37.85	37.35	1	6,441	0.02%
2019/10/31	0	0.00	5	37.55	38.00	-5	6,451	-0.08%
2019/10/29	2	38.30	0	0.00	38.10	2	6,552	0.03%
2019/10/28	1	38.80	3	39.35	38.75	-2	6,532	-0.03%
2019/10/25	5	39.80	0	0.00	39.20	5	6,523	0.08%
2019/10/23	0	0.00	1	39.80	38.60	-1	6,442	-0.02%
2019/10/22	3	38.62	2	39.10	38.95	1	6,487	0.02%
2019/10/21	1	39.10	0	0.00	38.80	1	6,538	0.02%
2019/10/18	0	0.00	2	38.30	38.40	-2	6,464	-0.03%
2019/10/08	1	38.25	0	0.00	37.60	1	6,393	0.02%
2019/10/04	1	36.50	0	0.00	36.65	1	6,187	0.02%
2019/10/01	1	37.35	0	0.00	37.50	1	6,093	0.02%
2019/09/27	4	37.50	0	0.00	37.70	4	6,045	0.07%
2019/09/26	1	39.95	9	39.78	39.15	-8	5,980	-0.13%
2019/09/20	0	0.00	1	39.80	40.20	-1	5,815	-0.02%
2019/09/19	5	39.59	7	39.22	39.70	-2	5,713	-0.04%
2019/09/18	0	0.00	4	38.81	38.60	-4	5,654	-0.07%
2019/09/17	3	39.18	1	38.70	38.75	2	5,646	0.04%
2019/09/16	0	0.00	5	38.98	39.05	-5	5,621	-0.09%
2019/09/12	1	37.90	1	38.00	38.60	0	5,580	0.00%
2019/09/11	3	37.45	0	0.00	37.60	3	5,545	0.05%
2019/09/10	8	38.87	0	0.00	38.30	8	5,472	0.15%
2019/09/09	7	39.21	0	0.00	38.75	7	5,429	0.13%
2019/09/06	5	38.73	0	0.00	38.65	5	5,360	0.09%
2019/09/05	10	38.60	0	0.00	38.70	10	5,331	0.19%
2019/09/02	1	37.80	0	0.00	38.00	1	5,235	0.02%
2019/08/30	56	38.55	52	39.11	38.00	4	5,193	0.08%
2019/08/23	2	39.55	1	39.50	39.50	1	4,725	0.02%
2019/08/22	9	41.81	7	40.86	40.35	2	4,597	0.04%
2019/08/21	4	39.64	3	40.35	41.50	1	4,352	0.02%
2019/08/19	0	0.00	2	39.85	39.30	-2	4,024	-0.05%
2019/08/15	0	0.00	9	39.51	39.30	-9	3,673	-0.24%
2019/08/14	6	41.00	0	0.00	41.10	6	3,505	0.17%
2019/08/13	5	41.88	0	0.00	41.75	5	3,241	0.15%
2019/08/12	7	40.88	1	43.00	42.70	6	2,930	0.20%
2019/08/08	1	36.30	2	38.53	39.30	-1	2,351	-0.04%
2019/08/07	0	0.00	6	35.60	35.75	-6	1,848	-0.32%
2019/08/01	0	0.00	2	35.43	34.90	-2	1,663	-0.12%
2019/07/29	1	33.85	0	0.00	33.70	1	1,525	0.07%
2019/07/24	0	0.00	5	35.15	35.05	-5	1,462	-0.34%
2019/07/23	5	34.00	0	0.00	34.25	5	1,394	0.36%
2019/07/18	0	0.00	1	33.25	32.60	-1	1,302	-0.08%
2019/07/11	2	31.53	0	0.00	31.45	2	1,532	0.13%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/05	0	0.00	2	31.90	31.90	-2	1,815	-0.11%
2019/07/04	2	33.65	0	0.00	33.65	2	1,809	0.11%
2019/06/28	2	32.95	0	0.00	32.90	2	1,803	0.11%
2019/06/18	1	31.85	0	0.00	31.85	1	1,938	0.05%
2019/05/24	1	29.45	0	0.00	29.05	1	2,280	0.04%
2019/05/23	2	29.98	0	0.00	29.50	2	2,260	0.09%
2019/05/16	0	0.00	1	31.35	31.05	-1	2,284	-0.04%
2019/05/15	0	0.00	1	32.40	32.15	-1	2,286	-0.04%
2019/05/14	1	32.05	0	0.00	32.20	1	2,305	0.04%
2019/05/08	0	0.00	1	35.60	35.80	-1	2,314	-0.04%
2019/05/07	0	0.00	9	36.35	36.25	-9	2,297	-0.39%
2019/05/06	0	0.00	3	36.25	36.15	-3	2,309	-0.13%
2019/04/23	2	38.05	2	38.15	38.15	0	2,274	0.00%
2019/04/22	1	38.35	1	38.45	38.40	0	2,249	0.00%
2019/04/19	1	38.70	0	0.00	38.20	1	2,243	0.04%
2019/04/17	13	38.97	0	0.00	38.50	13	2,105	0.62%
2019/04/16	0	0.00	3	38.65	38.45	-3	1,992	-0.15%
2019/04/15	3	36.85	0	0.00	39.15	3	1,931	0.16%
2019/04/11	0	0.00	2	36.05	35.85	-2	1,734	-0.12%
2019/03/22	0	0.00	1	37.60	37.20	-1	1,800	-0.06%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/02/12	0	0.00	12	39.96	40.05	-12	2,166	-0.55%
2019/02/11	11	39.06	0	0.00	39.25	11	2,133	0.52%
2019/01/30	3	37.63	0	0.00	37.55	3	2,079	0.14%
2018/12/25	1	38.90	0	0.00	38.15	1	2,068	0.05%
2018/12/18	2	39.28	0	0.00	39.15	2	2,005	0.10%
2018/12/17	10	40.60	10	40.77	40.50	0	1,999	0.00%
2018/12/04	0	0.00	1	41.10	41.40	-1	1,835	-0.05%
2018/11/29	5	39.85	6	39.20	39.20	-1	1,870	-0.05%
2018/11/28	20	38.01	18	38.15	38.00	2	1,890	0.11%
2018/11/27	1	37.30	0	0.00	37.80	1	1,944	0.05%
2018/11/22	44	35.52	44	36.08	34.60	0	2,359	0.00%
2018/10/23	2	35.90	2	35.40	35.40	0	2,631	0.00%
2018/09/20	0	0.00	4	42.38	41.90	-4	3,210	-0.12%
2018/09/17	3	44.52	0	0.00	44.05	3	3,223	0.09%
2018/09/06	1	47.70	0	0.00	49.15	1	3,176	0.03%
2018/09/05	0	0.00	1	48.05	48.20	-1	3,136	-0.03%
2018/09/04	3	50.13	0	0.00	49.00	3	3,106	0.10%
2018/09/03	0	0.00	3	49.12	48.80	-3	3,051	-0.10%
2018/08/31	3	49.02	1	48.90	50.30	2	2,962	0.07%
2018/08/30	1	48.00	1	47.00	47.60	0	2,741	0.00%
2018/08/29	16	46.75	19	45.05	47.20	-3	2,671	-0.11%
2018/08/23	0	0.00	1	44.50	44.80	-1	2,673	-0.04%
2018/08/22	7	44.83	4	44.59	44.50	3	2,667	0.11%
2018/07/23	0	0.00	15	42.93	43.00	-15	2,683	-0.56%
2018/07/20	10	44.95	2	44.00	43.70	8	2,688	0.30%
2018/07/19	10	45.50	3	44.85	44.80	7	2,662	0.26%
2018/07/18	2	45.00	3	45.17	46.45	-1	2,624	-0.04%
2018/07/12	1	43.80	0	0.00	43.55	1	2,677	0.04%
2018/07/11	0	0.00	1	44.40	43.65	-1	2,692	-0.04%
2018/07/06	0	0.00	10	40.50	41.90	-10	2,632	-0.38%
2018/07/04	10	42.50	0	0.00	42.50	10	2,618	0.38%
2018/07/03	2	44.60	2	42.75	43.50	0	2,613	0.00%
2018/07/02	2	44.20	1	44.70	44.55	1	2,564	0.04%
2018/06/29	37	43.39	37	44.33	43.20	0	2,553	0.00%
2018/06/28	0	0.00	4	42.94	44.15	-4	2,405	-0.17%
2018/06/19	1	44.95	6	45.27	44.55	-5	2,338	-0.21%
2018/06/14	1	43.80	4	43.90	43.80	-3	2,220	-0.14%
2018/06/13	6	45.30	1	44.40	44.85	5	2,199	0.23%
2018/06/11	3	44.82	0	0.00	44.80	3	2,200	0.14%
2018/06/07	3	47.02	10	46.76	46.15	-7	2,252	-0.31%
2018/06/06	1	47.95	1	46.70	46.90	0	2,247	0.00%
2018/06/05	8	46.22	1	46.75	47.35	7	2,178	0.32%
2018/06/04	0	0.00	1	43.70	43.75	-1	2,015	-0.05%
2018/06/01	0	0.00	10	39.43	39.80	-10	1,961	-0.51%
2018/05/23	1	39.70	0	0.00	39.85	1	2,111	0.05%
2018/05/11	0	0.00	1	39.30	40.20	-1	2,269	-0.04%
2018/04/30	0	0.00	2	36.45	36.40	-2	2,711	-0.07%
2018/04/25	1	35.60	0	0.00	36.80	1	2,770	0.04%
2018/04/24	1	36.40	0	0.00	36.35	1	2,757	0.04%
2018/04/23	0	0.00	5	38.30	38.05	-5	2,763	-0.18%
2018/04/20	6	40.02	6	40.05	38.45	0	2,746	0.00%
2018/04/18	3	40.15	3	40.30	40.15	0	2,627	0.00%
2018/04/03	2	45.00	0	0.00	44.70	2	2,697	0.07%
2018/03/31	1	44.60	0	0.00	44.20	1	2,674	0.04%
2018/03/29	1	45.25	0	0.00	45.05	1	2,673	0.04%
2018/03/23	1	45.90	5	45.60	45.50	-4	2,650	-0.15%
2018/03/22	10	48.60	0	0.00	47.85	10	2,630	0.38%
2018/03/21	4	48.74	0	0.00	48.70	4	2,644	0.15%
2018/03/07	0	0.00	1	51.50	50.90	-1	2,849	-0.04%
2018/03/06	1	51.60	0	0.00	51.70	1	2,892	0.03%
2018/03/05	2	53.35	1	53.20	52.80	1	2,915	0.03%
2018/02/22	1	51.60	0	0.00	51.50	1	2,953	0.03%
2018/02/08	0	0.00	1	52.90	53.50	-1	2,918	-0.03%
2018/02/07	0	0.00	1	51.30	51.00	-1	2,883	-0.03%
2018/02/05	1	52.50	0	0.00	52.70	1	2,870	0.03%
2018/01/31	0	0.00	5	57.08	59.50	-5	2,934	-0.17%
2018/01/30	2	57.30	0	0.00	57.50	2	2,937	0.07%
2018/01/29	3	59.00	7	57.94	58.50	-4	2,999	-0.13%
2018/01/26	9	59.88	18	58.87	57.00	-9	2,955	-0.30%
2018/01/25	8	59.03	6	58.18	58.90	2	2,847	0.07%
2018/01/24	6	55.87	1	56.00	55.90	5	2,779	0.18%
2018/01/23	0	0.00	6	53.90	53.10	-6	2,776	-0.22%
2018/01/22	11	54.42	0	0.00	54.00	11	2,811	0.39%
2018/01/18	2	52.20	0	0.00	51.20	2	2,825	0.07%
2018/01/16	14	50.46	14	50.37	50.60	0	2,867	0.00%
2018/01/04	1	51.60	0	0.00	54.00	1	3,698	0.03%