建準 (2421)-第一金-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
112.5
漲跌
▼3.5
漲幅
-3.02%
成交量
5,117張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－第一金-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

第一金-中壢券商分點個股進出
第一金-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
2024/04/30	2	114.00	1	115.00	112.50	1	15,649	0.01%
2024/04/29	17	115.00	18	114.94	116.00	-1	16,083	-0.01%
2024/04/26	5	117.00	0.2	115.00	113.00	4.8	16,379	0.03%
2024/04/24	3	114.17	2	114.75	113.50	1	16,450	0.01%
2024/04/23	1	110.50	5	110.30	109.50	-4	16,467	-0.02%
2024/04/22	2	109.00	2.2	111.50	109.00	-0.2	16,612	0.00%
2024/04/19	3	115.17	4	112.88	112.00	-1	16,680	-0.01%
2024/04/18	1	115.00	4	115.00	115.50	-3	16,710	-0.02%
2024/04/17	1	116.50	50	117.00	116.50	-49	16,805	-0.29%
2024/04/16	16	115.78	12	115.58	115.50	4	16,969	0.02%
2024/04/15	59	120.53	7	120.50	120.50	52	17,056	0.30%
2024/04/12	5	124.20	3	123.00	123.00	2	17,061	0.01%
2024/04/11	4	122.25	0	0.00	122.50	4	17,176	0.02%
2024/04/10	6.6	125.05	1	124.50	123.00	5.6	17,267	0.03%
2024/04/09	1	131.50	1	129.50	128.00	0	17,307	0.00%
2024/04/08	2.5	130.70	2	132.50	132.50	0.5	17,458	0.00%
2024/04/03	6.2	129.81	5	128.50	128.50	1.2	17,543	0.01%
2024/04/02	4	130.00	9	129.28	128.50	-5	17,602	-0.03%
2024/04/01	8.1	131.81	20.6	132.79	134.00	-12.5	17,668	-0.07%
2024/03/29	31	135.03	20.1	137.35	131.00	10.9	17,620	0.06%
2024/03/28	8	131.69	10	131.85	131.50	-2	17,305	-0.01%
2024/03/27	8	131.00	14.1	130.78	132.00	-6.1	17,599	-0.03%
2024/03/26	20	128.55	23	128.07	129.00	-3	17,322	-0.02%
2024/03/25	0	124.50	7.2	125.14	125.50	-7.2	16,892	-0.04%
2024/03/22	8	121.50	0.2	120.50	120.50	7.8	16,746	0.05%
2024/03/21	1	119.00	4	119.50	120.00	-3	16,697	-0.02%
2024/03/19	1	120.50	0	0.00	122.00	1	16,634	0.01%
2024/03/18	0	0.00	1	120.00	123.00	-1	16,533	-0.01%
2024/03/15	2	117.25	0	0.00	117.50	2	16,458	0.01%
2024/03/14	2.1	119.69	1	118.00	118.00	1.1	16,399	0.01%
2024/03/13	12	123.46	10	122.00	118.50	2	16,296	0.01%
2024/03/12	9	126.17	3	125.67	126.00	6	16,042	0.04%
2024/03/11	5.1	124.00	5	123.00	123.50	0.1	16,071	0.00%
2024/03/08	7.1	126.61	4	126.63	123.00	3.1	16,014	0.02%
2024/03/07	34	130.53	45	126.71	125.00	-11	15,879	-0.07%
2024/03/06	20	132.23	24	133.40	133.50	-4	15,534	-0.03%
2024/03/05	12.1	130.59	9	130.61	131.00	3.1	15,236	0.02%
2024/03/04	8.1	130.57	2	128.50	127.00	6.1	15,135	0.04%
2024/03/01	16.1	130.18	54	129.70	131.00	-37.9	14,965	-0.25%
2024/02/29	2	126.00	18.1	127.56	127.00	-16.1	14,759	-0.11%
2024/02/27	14	127.25	5	128.00	124.50	9	14,539	0.06%
2024/02/26	6	126.67	8	126.56	127.50	-2	14,411	-0.01%
2024/02/23	11	126.69	12	130.17	125.00	-1	14,288	-0.01%
2024/02/22	31	135.71	32	133.02	132.50	-1	13,948	-0.01%
2024/02/21	12.1	132.37	3	132.00	132.00	9.1	13,715	0.07%
2024/02/20	18	131.75	7	131.71	134.00	11	13,634	0.08%
2024/02/19	28.2	135.94	8	137.75	134.50	20.2	13,535	0.15%
2024/02/16	27	136.72	6	135.67	136.00	21	13,404	0.16%
2024/02/15	9	139.44	6	139.33	138.00	3	13,144	0.02%
2024/02/05	55	136.57	35	133.36	132.50	20	12,740	0.16%
2024/02/02	4	128.00	22	132.25	134.50	-18	12,054	-0.15%
2024/02/01	58	122.13	57	122.39	122.50	1	11,430	0.01%
2024/01/31	12	116.71	26	117.17	116.50	-14	11,199	-0.12%
2024/01/30	47	119.11	63.1	119.75	118.00	-16.1	11,261	-0.14%
2024/01/29	23.1	117.22	99	115.91	117.00	-76	10,883	-0.70%
2024/01/26	8	109.94	106	111.13	109.00	-98	10,329	-0.95%	大賣/
2024/01/25	8.1	110.05	9	109.06	109.00	-0.9	10,066	-0.01%
2024/01/24	15.1	111.93	15	112.93	111.50	0.1	9,756	0.00%
2024/01/23	5	109.20	7.1	106.57	111.50	-2.1	9,444	-0.02%
2024/01/22	7	104.57	6.3	105.62	107.50	0.7	8,967	0.01%
2024/01/19	5	100.22	1	99.50	100.50	4	8,676	0.05%
2024/01/18	1.2	95.95	1	98.00	95.60	0.2	8,518	0.00%
2024/01/17	6	98.70	3	98.30	97.70	3	8,490	0.04%
2024/01/16	1	102.00	1	99.50	99.40	0	8,459	0.00%
2024/01/15	4	102.00	2	101.50	101.50	2	8,322	0.02%
2024/01/12	2	101.75	3	103.00	102.50	-1	8,275	-0.01%
2024/01/11	13	101.81	10	101.80	101.50	3	8,245	0.04%
2024/01/10	11	99.86	9.1	100.23	102.00	2	8,263	0.02%
2024/01/09	5	97.72	3	99.07	97.50	2	8,176	0.02%
2024/01/08	2	98.50	1	98.30	98.10	1	8,102	0.01%
2024/01/05	9	99.61	1	98.50	98.70	8	8,110	0.10%
2024/01/04	1	101.50	0	0.00	101.00	1	8,137	0.01%
2024/01/03	7	107.43	26	105.35	104.50	-19	8,332	-0.23%
2024/01/02	3	108.83	4	109.13	109.00	-1	8,274	-0.01%
2023/12/29	12	107.54	0	0.00	107.50	12	8,143	0.15%
2023/12/28	4	107.62	6	106.50	105.50	-2	8,057	-0.02%
2023/12/27	14	106.43	3	107.50	108.00	11	8,127	0.14%
2023/12/26	4	105.25	3	105.83	106.00	1	8,206	0.01%
2023/12/25	5	108.10	3	109.17	105.00	2	8,301	0.02%
2023/12/22	1.1	104.91	10.2	105.21	106.00	-9.1	7,963	-0.11%
2023/12/21	1	93.40	4	95.45	96.50	-3	7,744	-0.04%
2023/12/19	1	92.10	2	92.75	93.60	-1	7,904	-0.01%
2023/12/18	0	0.00	1	95.20	93.60	-1	7,947	-0.01%
2023/12/15	3	94.03	0	0.00	93.80	3	8,032	0.04%
2023/12/14	0	0.00	1	95.00	95.10	-1	8,186	-0.01%
2023/12/12	0	0.00	2	93.60	93.50	-2	8,288	-0.02%
2023/12/11	0	0.00	3	94.57	94.20	-3	8,382	-0.04%
2023/12/08	5	95.66	3	95.53	95.30	2	8,450	0.02%
2023/12/07	6	95.12	9	95.23	94.70	-3	8,538	-0.04%
2023/12/06	7	96.87	0	0.00	95.40	7	8,671	0.08%
2023/12/05	0	0.00	3	96.50	96.20	-3	8,706	-0.03%
2023/12/04	4	96.20	0	0.00	94.00	4	8,737	0.05%
2023/11/30	2	98.55	0	0.00	98.40	2	8,901	0.02%
2023/11/29	0	0.00	2	99.30	99.60	-2	8,945	-0.02%
2023/11/28	1	94.40	1	95.80	98.50	0	9,067	0.00%
2023/11/27	2	94.90	0	0.00	93.60	2	9,242	0.02%
2023/11/24	0	0.00	1	97.90	97.10	-1	9,469	-0.01%
2023/11/21	1	102.00	0	0.00	101.50	1	10,285	0.01%
2023/11/20	2	100.50	2.1	101.98	102.00	-0.1	10,949	0.00%
2023/11/17	1	100.00	1	99.00	100.00	0	11,177	0.00%
2023/11/16	51	100.44	35	100.00	101.00	16	11,857	0.13%
2023/11/15	2	99.00	1.1	99.82	98.80	0.9	12,273	0.01%
2023/11/14	1	97.30	2	98.60	97.10	-1	12,830	-0.01%
2023/11/13	0	0.00	1	98.00	97.90	-1	13,796	-0.01%
2023/11/10	3	96.23	2	96.90	95.20	1	14,333	0.01%
2023/11/09	2	99.40	1	100.00	99.60	1	14,575	0.01%
2023/11/08	8	100.74	31.2	100.16	98.90	-23.2	14,633	-0.16%
2023/11/07	11	97.42	7	96.64	97.50	4	14,402	0.03%
2023/11/06	25	98.00	2.4	97.35	99.70	22.6	14,182	0.16%
2023/11/03	1	92.00	1	92.30	90.80	0	13,849	0.00%
2023/11/02	1	94.40	1	92.60	93.00	0	13,830	0.00%
2023/11/01	3	88.87	1	88.50	89.50	2	13,856	0.01%
2023/10/31	1	86.80	1	90.30	87.00	0	13,888	0.00%
2023/10/30	2.2	91.00	1	92.00	90.40	1.2	13,898	0.01%
2023/10/27	1	91.50	0	0.00	90.10	1	13,997	0.01%
2023/10/26	0.1	90.60	1	90.10	89.40	-1	14,060	-0.01%
2023/10/25	0	0.00	1	93.20	93.10	-1	14,076	-0.01%
2023/10/23	2	93.70	2	92.80	92.20	0	15,327	0.00%
2023/10/20	2.1	92.25	2	92.70	92.50	0.1	15,897	0.00%
2023/10/19	2	94.25	2	93.80	93.80	0	16,900	0.00%
2023/10/18	3	95.67	2	95.00	95.00	1	17,819	0.01%
2023/10/17	2.2	101.41	2	100.95	99.90	0.2	17,877	0.00%
2023/10/16	2	105.50	1	103.00	103.00	1	18,907	0.01%
2023/10/13	1	105.50	1	106.00	106.00	0	19,585	0.00%
2023/10/12	1	107.00	2	108.25	108.50	-1	20,038	0.00%
2023/10/11	32.1	111.82	27	105.41	105.00	5.1	20,439	0.02%
2023/10/06	2	117.25	2.2	117.68	116.50	-0.2	20,700	0.00%
2023/10/05	5	117.30	4	117.88	118.50	1	20,878	0.00%
2023/10/04	9	117.06	6	115.58	117.00	3	20,883	0.01%
2023/10/03	5	121.30	3.6	119.42	119.50	1.4	20,916	0.01%
2023/10/02	6	122.00	18.1	122.47	122.00	-12.1	20,971	-0.06%
2023/09/28	11.2	116.16	7	115.93	116.50	4.2	20,867	0.02%
2023/09/27	2	114.25	0	0.00	115.00	2	20,852	0.01%
2023/09/26	13	112.92	10	112.60	111.00	3	21,236	0.01%
2023/09/25	3	110.17	3	109.50	109.50	0	21,345	0.00%
2023/09/22	9	108.94	9	109.56	109.50	0	21,354	0.00%
2023/09/21	1	106.50	1	107.00	106.50	0	21,289	0.00%
2023/09/20	5	107.60	2	108.75	107.50	3	21,308	0.01%
2023/09/19	3	105.83	6	106.58	107.00	-3	21,372	-0.01%
2023/09/18	1.1	111.18	2	110.50	110.50	-0.9	21,265	0.00%
2023/09/15	2	114.50	4	115.38	115.50	-2	21,287	-0.01%
2023/09/14	35	115.54	28.4	116.38	115.50	6.6	21,379	0.03%
2023/09/13	3	111.83	4	111.50	112.50	-1	21,744	0.00%
2023/09/12	4	115.38	2	113.00	113.50	2	21,932	0.01%
2023/09/11	31	119.90	9	115.61	115.50	22	22,143	0.10%
2023/09/08	13.1	121.50	53	121.13	120.50	-39.9	22,151	-0.18%
2023/09/07	37	124.20	2	125.00	124.50	35	22,155	0.16%
2023/09/06	13	127.73	62	127.75	127.00	-49	22,432	-0.22%
2023/09/05	20	125.40	8	125.63	126.50	12	22,712	0.05%
2023/09/04	14	126.68	16	127.63	128.00	-2	22,644	-0.01%
2023/09/01	53.1	131.66	22	131.07	128.50	31.1	22,782	0.14%
2023/08/31	78	133.33	60	133.85	136.00	18	22,757	0.08%
2023/08/30	175.1	133.53	23.1	136.02	132.00	152	22,673	0.67%	大買/鉅額交易
2023/08/29	24.1	135.05	4	132.63	132.00	20.1	22,883	0.09%
2023/08/28	5.1	135.44	9	136.61	132.50	-3.9	22,896	-0.02%
2023/08/25	10.1	142.00	2	142.50	141.00	8.1	22,831	0.04%
2023/08/24	11	145.95	40	151.85	144.50	-29	22,784	-0.13%
2023/08/23	8	146.75	7	146.29	145.00	1	22,838	0.00%
2023/08/22	18	149.08	9	148.22	145.50	9	23,738	0.04%
2023/08/21	4	145.63	19	148.21	151.00	-15	23,305	-0.06%
2023/08/18	47.1	146.74	19	145.53	137.50	28.1	22,972	0.12%
2023/08/17	31	147.58	30.1	147.30	147.50	0.9	22,528	0.00%
2023/08/16	11	131.36	54	137.43	143.50	-43	21,786	-0.20%
2023/08/15	31	131.44	3	132.50	130.50	28	21,880	0.13%
2023/08/11	51	127.89	51	126.49	130.00	0	21,742	0.00%
2023/08/10	35	128.70	54	124.63	123.50	-19	21,931	-0.09%
2023/08/09	56	135.91	35	137.81	137.00	21	21,988	0.10%
2023/08/08	30	135.58	34	135.31	136.00	-4	22,187	-0.02%
2023/08/07	54	133.73	55	136.31	139.00	-1	22,401	0.00%
2023/08/04	49	124.00	50	122.48	128.50	-1	22,641	0.00%
2023/08/02	43	124.65	28	122.95	117.00	15	23,300	0.06%
2023/08/01	30	128.53	20.1	127.65	130.00	9.9	24,394	0.04%
2023/07/31	38	141.00	31	143.85	132.00	7	24,482	0.03%
2023/07/28	58.1	140.99	58	142.95	144.50	0.1	24,568	0.00%
2023/07/27	15.1	149.01	15.1	146.96	145.00	0	24,523	0.00%
2023/07/26	35.1	143.69	22	143.20	141.00	13.1	23,764	0.06%
2023/07/25	6	144.50	4	145.75	139.00	2	23,183	0.01%
2023/07/24	13.3	145.56	26.4	145.01	143.50	-13.1	22,575	-0.06%
2023/07/21	14	131.04	25.2	131.30	137.50	-11.2	21,528	-0.05%
2023/07/20	1	120.00	6	123.33	125.00	-5	20,557	-0.02%
2023/07/19	31.4	114.63	26	113.42	114.00	5.4	20,318	0.03%
2023/07/18	24	106.17	10	108.90	112.50	14	19,201	0.07%
2023/07/17	21	98.30	23	97.91	102.50	-2	18,442	-0.01%
2023/07/14	19	99.35	11	100.20	101.00	8	17,939	0.04%
2023/07/13	12.2	98.31	10	98.46	96.30	2.2	17,454	0.01%
2023/07/12	8	94.16	12	93.78	93.80	-4	17,025	-0.02%
2023/07/11	1	91.60	86	92.60	90.70	-85	16,783	-0.51%
2023/07/10	59.3	90.56	38	92.39	90.10	21.3	16,667	0.13%
2023/07/07	70.8	95.02	1	98.50	92.80	69.8	16,520	0.42%
2023/07/06	3	96.80	5	97.50	96.70	-2	16,301	-0.01%
2023/07/05	9	101.06	6	102.42	102.00	3	16,095	0.02%
2023/07/04	16	105.66	5	105.90	108.00	11	15,884	0.07%
2023/07/03	16	98.29	19.1	99.75	102.00	-3.1	15,347	-0.02%
2023/06/30	1	92.80	4	92.95	93.00	-3	14,909	-0.02%
2023/06/29	2	90.50	3	91.00	91.40	-1	14,811	-0.01%
2023/06/28	0	0.00	1	89.50	89.30	-1	14,780	-0.01%
2023/06/27	3	86.13	0	0.00	87.00	3	14,780	0.02%
2023/06/26	6	89.68	4	89.30	89.80	2	14,745	0.01%
2023/06/21	5	90.98	2	91.55	92.10	3	14,717	0.02%
2023/06/20	3	90.77	4	91.45	90.40	-1	14,682	-0.01%
2023/06/19	18	92.22	16	91.81	90.20	2	14,599	0.01%
2023/06/16	12	92.91	30	92.65	92.00	-18	14,162	-0.13%
2023/06/15	8	92.41	8	90.80	90.10	0	13,900	0.00%
2023/06/14	21	90.53	28	89.52	92.70	-7	13,578	-0.05%
2023/06/13	2	88.00	0	0.00	88.30	2	13,405	0.01%
2023/06/12	8.1	87.34	16	86.51	85.10	-8	13,270	-0.06%
2023/06/09	12	91.50	3	91.50	91.20	9	12,936	0.07%
2023/06/08	6	88.52	11	88.78	88.40	-5	12,556	-0.04%
2023/06/07	39	89.37	10	89.69	89.80	29	12,450	0.23%
2023/06/06	4	87.78	3	87.90	87.60	1	12,210	0.01%
2023/06/05	1	86.70	3	87.43	87.90	-2	12,078	-0.02%
2023/06/02	9.1	89.31	11	88.85	87.90	-1.9	11,920	-0.02%
2023/06/01	16	87.71	15	87.71	88.20	1	11,438	0.01%
2023/05/31	12	86.22	8	87.39	86.80	4	11,172	0.04%
2023/05/30	5	88.90	6	88.52	87.90	-1	10,847	-0.01%
2023/05/29	55	87.95	51	89.75	89.00	4	10,580	0.04%
2023/05/26	20	85.33	23	85.59	84.50	-3	9,771	-0.03%
2023/05/25	0	0.00	5	80.84	81.50	-5	8,547	-0.06%
2023/05/24	3	73.63	1	73.50	74.10	2	8,237	0.02%
2023/05/23	3	71.97	6	72.92	72.00	-3	8,023	-0.04%
2023/05/22	12	71.85	12	72.35	72.30	0	7,791	0.00%
2023/05/19	8	71.64	3	70.63	71.70	5	7,502	0.07%
2023/05/18	5	67.54	5	66.80	68.20	0	6,752	0.00%
2023/05/17	6	66.02	6	65.78	66.30	0	6,480	0.00%
2023/05/16	9	65.94	9	66.38	64.80	0	6,224	0.00%
2023/05/15	3	64.40	2	65.50	65.50	1	5,967	0.02%
2023/05/12	6	64.75	4	65.03	65.00	2	5,841	0.03%
2023/05/11	1	66.80	11	65.00	65.00	-10	5,603	-0.18%
2023/05/10	5	66.86	2	67.75	68.20	3	5,334	0.06%
2023/05/09	15	67.15	15	67.46	67.60	0	4,964	0.00%
2023/05/08	66	64.37	67	64.86	66.00	-1	4,214	-0.02%
2023/05/05	1	60.30	16	61.37	61.60	-15	3,060	-0.49%
2023/05/04	0	0.00	3	55.60	56.00	-3	2,856	-0.11%
2023/04/25	1	51.00	1	50.60	50.90	0	2,543	0.00%
2023/04/21	1	51.80	1	51.50	51.30	0	2,474	0.00%
2023/04/20	0	0.00	2	52.90	53.30	-2	2,475	-0.08%
2023/04/19	0	0.00	1	54.20	53.70	-1	2,460	-0.04%
2023/04/18	5	54.74	2	54.70	55.00	3	2,436	0.12%
2023/04/17	1	55.50	0	0.00	56.00	1	2,334	0.04%
2023/04/14	0	0.00	9	53.11	52.90	-9	2,157	-0.42%
2023/04/13	1	52.60	0.7	52.59	52.50	0.3	2,130	0.02%
2023/04/12	5	52.80	5	53.20	52.80	0	2,106	0.00%
2023/04/06	0	0.00	2	53.50	53.50	-2	1,946	-0.10%
2023/03/31	9	52.64	0	0.00	52.40	9	1,896	0.47%
2023/03/30	2	53.20	4	53.10	52.50	-2	1,873	-0.11%
2023/03/27	6	52.53	11	53.05	52.90	-5	1,692	-0.30%
2023/03/24	1	51.70	1	51.40	51.40	0	1,583	0.00%
2023/03/23	0	0.00	1	51.60	51.30	-1	1,535	-0.07%
2023/03/21	0	0.00	10	49.15	49.10	-10	1,364	-0.73%
2023/03/16	2	47.43	0	0.00	47.55	2	1,401	0.14%
2023/03/15	3	48.42	0	0.00	47.85	3	1,490	0.20%
2023/03/10	2	45.45	0	0.00	45.20	2	1,529	0.13%
2023/03/06	0	0.00	2	43.88	44.20	-2	1,556	-0.13%
2023/03/02	3	43.25	0	0.00	43.35	3	1,573	0.19%
2023/03/01	1	43.95	0	0.00	43.80	1	1,594	0.06%
2023/02/23	0	0.00	2	42.65	42.85	-2	1,576	-0.13%
2023/02/22	2	42.30	0	0.00	42.20	2	1,596	0.13%
2023/02/07	0	0.00	10	43.45	43.30	-10	2,150	-0.47%
2023/02/03	10	43.30	0	0.00	43.30	10	2,165	0.46%
2023/02/02	0	0.00	3	43.50	43.55	-3	2,162	-0.14%
2023/01/10	5	42.20	2	43.18	42.10	3	2,314	0.13%
2022/12/21	0	0.00	3	45.87	45.80	-3	2,399	-0.13%
2022/12/16	0	0.00	2	46.93	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	1	46.80	46.90	-1	2,336	-0.04%
2022/12/14	2	45.88	3	45.87	46.00	-1	2,312	-0.04%
2022/12/13	2	44.93	2	45.00	44.85	0	2,286	0.00%
2022/12/08	2	45.85	2	45.73	45.80	0	2,185	0.00%
2022/12/07	3	44.98	0	0.00	43.85	3	2,109	0.14%
2022/12/06	4	49.10	4	48.74	48.15	0	1,977	0.00%
2022/12/05	2	47.65	0	0.00	48.10	2	1,859	0.11%
2022/12/02	3	47.98	3	47.67	47.95	0	1,809	0.00%
2022/12/01	1	46.90	0	0.00	47.20	1	1,744	0.06%
2022/11/30	0	0.00	2	47.25	47.00	-2	1,695	-0.12%
2022/11/29	2	46.03	2	45.90	45.95	0	1,630	0.00%
2022/11/23	2	45.85	0	0.00	46.05	2	1,564	0.13%
2022/11/21	1	45.50	2	45.15	44.65	-1	1,543	-0.06%
2022/11/17	1	45.90	0	0.00	45.75	1	1,515	0.07%
2022/11/16	0	0.00	3	45.30	45.55	-3	1,485	-0.20%
2022/11/15	0	0.00	2	43.75	44.60	-2	1,449	-0.14%
2022/11/10	0	0.00	1	45.65	45.65	-1	1,376	-0.07%
2022/11/09	3	45.00	1	44.90	45.05	2	1,349	0.15%
2022/11/08	1	44.90	2	45.25	45.00	-1	1,335	-0.07%
2022/11/07	3	44.50	9	45.28	46.10	-6	1,279	-0.47%
2022/11/04	9	42.31	10	43.30	43.55	-1	1,161	-0.09%
2022/11/02	4	40.44	0	0.00	41.40	4	1,121	0.36%
2022/10/31	0	0.00	2	40.48	40.20	-2	1,199	-0.17%
2022/10/28	1	40.45	1	40.90	40.60	0	1,219	0.00%
2022/10/27	6	41.45	17	41.97	42.15	-11	1,254	-0.88%
2022/10/24	2	41.75	3	41.75	41.70	-1	1,405	-0.07%
2022/10/21	1	40.00	1	39.90	39.95	0	1,383	0.00%
2022/10/20	2	39.53	5	39.02	38.85	-3	1,381	-0.22%
2022/10/18	0	0.00	2	40.70	40.40	-2	1,349	-0.15%
2022/10/17	2	40.73	6	40.28	40.70	-4	1,368	-0.29%
2022/10/13	4	41.21	4	41.23	40.85	0	1,401	0.00%
2022/10/12	1	39.50	2	40.25	40.90	-1	1,376	-0.07%
2022/10/11	1	39.15	0	0.00	39.45	1	1,324	0.08%
2022/09/29	4	36.53	0	0.00	36.30	4	1,391	0.29%
2022/09/28	2	36.55	0	0.00	36.10	2	1,414	0.14%
2022/09/27	0	0.00	2	37.35	37.80	-2	1,424	-0.14%
2022/09/26	4	37.70	0	0.00	37.15	4	1,450	0.28%
2022/09/21	2	39.83	2	39.65	39.55	0	1,492	0.00%
2022/09/19	1	40.00	0	0.00	40.15	1	1,507	0.07%
2022/09/16	2	40.90	0	0.00	40.60	2	1,509	0.13%
2022/09/15	1	41.80	0	0.00	41.85	1	1,509	0.07%
2022/09/12	1	40.15	0	0.00	40.10	1	1,495	0.07%
2022/09/08	2	39.50	2	39.50	39.65	0	1,497	0.00%
2022/09/02	0	0.00	1	41.35	40.75	-1	1,494	-0.07%
2022/08/26	0	0.00	2	41.80	42.10	-2	1,482	-0.13%
2022/08/22	2	42.30	2	42.80	42.20	0	1,453	0.00%
2022/08/15	0	0.00	15	43.60	43.10	-15	1,409	-1.06%
2022/08/11	2	42.90	0	0.00	43.25	2	1,374	0.15%
2022/08/10	0	0.00	5	43.30	43.55	-5	1,356	-0.37%
2022/08/09	2	42.78	0	0.00	43.60	2	1,335	0.15%
2022/08/08	1	42.05	0	0.00	42.40	1	1,285	0.08%
2022/08/05	0	0.00	5	41.45	41.25	-5	1,223	-0.41%
2022/08/04	10	41.38	5	41.15	41.70	5	1,199	0.42%
2022/08/03	5	41.80	0	0.00	41.75	5	1,176	0.43%
2022/08/02	0	0.00	5	40.80	41.85	-5	1,120	-0.45%
2022/08/01	3	41.53	1	41.00	40.75	2	1,048	0.19%
2022/07/29	10	38.83	0	0.00	38.75	10	972	1.03%
2022/07/27	0	0.00	5	38.55	38.50	-5	907	-0.55%
2022/07/26	2	38.20	0	0.00	38.10	2	902	0.22%
2022/07/25	3	38.60	7	38.59	38.45	-4	893	-0.45%
2022/07/22	0	0.00	12	37.95	38.65	-12	871	-1.38%
2022/07/21	6	36.93	4	37.14	37.70	2	839	0.24%
2022/07/20	2	37.75	2	37.70	37.40	0	816	0.00%
2022/06/30	3	33.80	0	0.00	33.30	3	592	0.51%
2022/06/02	0	0.00	1	38.20	38.10	-1	707	-0.14%
2022/05/25	1	37.60	0	0.00	37.60	1	838	0.12%
2022/05/09	5	35.63	1	35.80	35.40	4	1,610	0.25%
2022/05/06	2	35.80	0	0.00	36.70	2	1,698	0.12%
2022/05/04	2	37.70	0	0.00	37.55	2	1,786	0.11%
2022/04/27	1	37.40	0	0.00	37.00	1	2,599	0.04%
2022/04/25	0	0.00	10	38.05	37.90	-10	2,993	-0.33%
2022/04/18	10	39.40	0	0.00	39.45	10	3,163	0.32%
2022/04/11	2	39.90	1	40.35	39.45	1	3,185	0.03%
2022/04/08	2	41.25	0	0.00	40.90	2	3,206	0.06%
2022/04/06	1	42.65	0	0.00	42.65	1	3,336	0.03%
2022/03/30	1	42.70	0	0.00	43.10	1	3,489	0.03%
2022/03/25	0	0.00	40	42.82	42.75	-40	3,681	-1.09%
2022/03/22	15	42.60	0	0.00	42.45	15	3,705	0.40%
2022/03/21	5	43.45	0	0.00	43.25	5	3,699	0.14%
2022/03/18	6	42.93	0	0.00	43.00	6	3,691	0.16%
2022/03/17	4	42.35	0	0.00	42.75	4	3,691	0.11%
2022/03/16	1	41.00	0	0.00	41.20	1	3,692	0.03%
2022/03/15	4	41.58	0	0.00	41.20	4	3,701	0.11%
2022/03/14	8	43.40	0	0.00	42.50	8	3,701	0.22%
2022/03/08	1	42.10	0	0.00	42.25	1	3,734	0.03%
2022/03/07	3	42.23	1	43.00	43.05	2	3,754	0.05%
2022/03/04	3	44.23	26	44.18	43.90	-23	3,814	-0.60%
2022/03/03	1	45.20	14	44.70	44.95	-13	3,828	-0.34%
2022/02/24	3	46.95	0	0.00	45.35	3	4,296	0.07%
2022/02/23	0	0.00	2	46.10	46.75	-2	4,430	-0.05%
2022/02/22	13	45.54	0	0.00	45.20	13	4,542	0.29%
2022/02/21	5	46.17	0	0.00	45.80	5	4,501	0.11%
2022/02/18	10	47.66	2	47.60	48.45	8	4,363	0.18%
2022/02/17	13	47.32	6	46.52	45.70	7	4,183	0.17%
2022/02/15	2	46.10	1	45.75	45.75	1	4,056	0.02%
2022/02/14	0	0.00	4	46.25	46.55	-4	4,027	-0.10%
2022/02/10	6	47.32	0	0.00	47.10	6	3,964	0.15%
2022/02/09	35	47.43	0	0.00	47.60	35	3,925	0.89%
2022/02/08	11	46.66	1	47.00	47.05	10	3,864	0.26%
2022/01/25	6	42.20	0	0.00	41.80	6	3,663	0.16%
2022/01/20	6	46.91	12	47.62	48.10	-6	3,180	-0.19%
2022/01/19	6	47.10	13	47.07	47.20	-7	2,850	-0.25%
2022/01/18	0	0.00	1	44.95	45.75	-1	2,558	-0.04%
2022/01/17	0	0.00	6	44.99	44.35	-6	2,454	-0.24%
2022/01/13	1	43.00	0	0.00	42.85	1	2,343	0.04%
2022/01/12	1	42.00	0	0.00	42.55	1	2,328	0.04%
2022/01/10	1	42.70	0	0.00	43.50	1	2,297	0.04%
2022/01/05	1	42.85	0	0.00	42.90	1	2,267	0.04%
2022/01/04	1	43.45	0.3	43.40	43.45	0.7	2,256	0.03%
2022/01/03	6	43.80	0	0.00	43.15	6	2,240	0.27%
2021/12/28	180	42.99	8	45.24	46.15	172	2,072	8.30%	大買/鉅額交易
2021/12/13	1	40.85	0	0.00	40.45	1	1,671	0.06%
2021/12/07	1	41.00	0	0.00	40.80	1	1,600	0.06%
2021/12/06	1.2	41.43	0	0.00	41.45	1.2	1,574	0.08%
2021/12/03	2	41.80	0	0.00	41.80	2	1,573	0.13%
2021/12/02	4	41.99	0	0.00	41.80	4	1,563	0.26%
2021/12/01	1.1	41.97	1	42.35	43.45	0.1	1,533	0.01%
2021/11/29	0	0.00	1	41.70	41.70	-1	1,395	-0.07%
2021/11/26	2	43.35	0	0.00	43.20	2	1,356	0.15%
2021/11/24	5	45.80	3	45.97	45.55	2	1,162	0.17%
2021/11/22	0	0.00	4	45.06	44.50	-4	822	-0.49%
2021/11/19	0	0.00	5	42.50	42.55	-5	645	-0.77%
2021/10/28	1	37.85	0	0.00	38.05	1	592	0.17%
2021/10/26	2	38.10	0	0.00	37.95	2	587	0.34%
2021/10/22	2	38.73	0	0.00	39.05	2	590	0.34%
2021/10/07	0	0.00	5	36.90	37.15	-5	657	-0.76%
2021/09/27	2	39.35	6	39.24	39.35	-4	781	-0.51%
2021/09/24	0	0.00	2	39.05	39.00	-2	789	-0.25%
2021/09/07	2	38.60	0	0.00	38.60	2	904	0.22%
2021/09/06	4	39.10	0	0.00	39.05	4	913	0.44%
2021/08/13	0	0.00	1	37.55	37.70	-1	1,025	-0.10%
2021/08/12	1	38.45	0	0.00	38.55	1	1,032	0.10%
2021/07/21	2	44.50	0	0.00	44.20	2	1,488	0.13%
2021/07/14	0	0.00	5	47.45	47.65	-5	1,602	-0.31%
2021/07/13	5	48.20	10	48.50	48.05	-5	1,600	-0.31%
2021/07/05	2	46.23	0	0.00	46.15	2	1,666	0.12%
2021/07/02	0	0.00	61	45.07	45.10	-61	1,695	-3.60%
2021/06/25	0	0.00	0.1	45.80	45.50	-0.1	1,829	0.00%
2021/05/25	0.1	43.20	1	42.80	42.50	-1	2,453	-0.04%
2021/05/20	1	41.60	0	0.00	40.65	1	2,689	0.04%
2021/05/12	3	41.93	2	41.30	40.05	1	2,810	0.04%
2021/05/11	0	0.00	5	43.02	43.75	-5	2,768	-0.18%
2021/05/07	7	47.13	2	46.85	48.10	5	2,715	0.18%
2021/05/06	0	0.00	1	49.00	48.90	-1	2,696	-0.04%
2021/05/04	4	49.95	0	0.00	49.30	4	2,745	0.15%
2021/04/28	0	0.00	0	53.30	53.00	0	2,750	0.00%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/22	2	52.30	0	0.00	52.30	2	2,794	0.07%
2021/04/21	6	53.55	1	53.50	53.50	5	2,770	0.18%
2021/04/20	0	0.00	1	53.20	53.20	-1	2,771	-0.04%
2021/04/15	0	0.00	1	51.80	52.30	-1	2,852	-0.04%
2021/04/14	1	52.20	5	52.08	52.20	-4	2,873	-0.14%
2021/04/13	1	53.20	2	53.20	52.30	-1	2,848	-0.04%
2021/04/08	0	0.00	1	53.00	53.10	-1	2,782	-0.04%
2021/04/06	3	52.90	0	0.00	53.00	3	2,729	0.11%
2021/03/31	12	52.86	0	0.00	52.90	12	2,672	0.45%
2021/03/24	0	0.00	1	52.40	52.20	-1	2,687	-0.04%
2021/03/23	1	52.30	5	52.50	52.50	-4	2,706	-0.15%
2021/03/22	1	51.60	10	51.85	52.30	-9	2,713	-0.33%
2021/03/19	1	52.30	0	0.00	52.30	1	2,690	0.04%
2021/03/18	2	52.60	0	0.00	52.70	2	2,684	0.07%
2021/03/16	2	51.85	0	0.00	52.00	2	2,744	0.07%
2021/03/15	0	0.00	148	52.11	52.10	-148	2,730	-5.42%	大賣/鉅額交易
2021/03/10	2	52.10	0	0.00	52.80	2	2,713	0.07%
2021/03/09	1	51.20	0	0.00	51.30	1	2,760	0.04%
2021/03/08	1	52.50	0	0.00	52.50	1	2,765	0.04%
2021/03/05	10	53.80	0	0.00	53.10	10	2,816	0.36%
2021/02/26	5	56.00	0	0.00	56.00	5	2,884	0.17%
2021/02/25	0	0.00	1	56.70	57.30	-1	2,866	-0.03%
2021/02/24	7	55.77	0	0.00	55.20	7	2,833	0.25%
2021/02/23	11	56.27	1	56.30	56.10	10	2,788	0.36%
2021/02/22	1	56.20	8	56.43	57.30	-7	2,772	-0.25%
2021/02/19	3	55.03	0	0.00	55.60	3	2,704	0.11%
2021/02/17	0	0.00	7	54.79	54.50	-7	2,654	-0.26%
2021/02/04	6	53.40	0	0.00	52.60	6	2,600	0.23%
2021/02/03	0	53.50	0	0.00	53.00	0	2,633	0.00%
2021/02/01	1	51.00	0	0.00	51.10	1	2,682	0.04%
2021/01/29	2	52.80	0	0.00	52.30	2	2,704	0.07%
2021/01/28	20	52.78	5	52.50	52.50	15	2,685	0.56%
2021/01/27	2	53.40	4	53.40	53.60	-2	2,654	-0.08%
2021/01/26	23	54.26	41	53.98	53.30	-18	2,652	-0.68%
2021/01/25	6	54.18	7	53.93	54.10	-1	2,617	-0.04%
2021/01/22	4	52.95	8	52.75	53.00	-4	2,547	-0.16%
2021/01/19	0	0.00	5	52.50	51.60	-5	2,495	-0.20%
2021/01/18	0	0.00	6	49.70	51.00	-6	2,478	-0.24%
2021/01/14	10	51.90	0	0.00	51.80	10	2,439	0.41%
2021/01/13	1	51.70	0	0.00	51.50	1	2,419	0.04%
2021/01/12	11	51.90	0	0.00	51.20	11	2,398	0.46%
2021/01/11	21	52.69	0	0.00	52.60	21	2,366	0.89%
2021/01/08	19	53.97	0	0.00	54.00	19	2,380	0.80%
2021/01/07	0	0.00	15	53.53	53.50	-15	2,364	-0.63%
2021/01/06	5	52.70	0	0.00	52.60	5	2,379	0.21%
2021/01/05	10	53.05	0	0.00	53.10	10	2,399	0.42%
2020/12/30	0	0.00	20	53.63	53.40	-20	2,417	-0.83%
2020/12/29	15	52.73	5	52.70	52.70	10	2,438	0.41%
2020/12/23	0	0.00	5	53.20	52.80	-5	2,826	-0.18%
2020/12/22	0	0.00	16	53.03	52.40	-16	2,821	-0.57%
2020/12/11	1	50.90	0	0.00	51.60	1	3,064	0.03%
2020/12/10	1	51.90	0	0.00	52.00	1	3,077	0.03%
2020/12/09	5	53.90	0	0.00	53.60	5	3,033	0.16%
2020/12/08	0	0.00	5	54.70	54.00	-5	3,029	-0.17%
2020/12/04	11	53.29	0	0.00	53.20	11	3,079	0.36%
2020/12/03	10	53.80	0	0.00	53.80	10	3,101	0.32%
2020/12/02	13	54.82	1	54.60	54.80	12	3,198	0.38%
2020/12/01	5	55.20	0	0.00	55.40	5	3,251	0.15%
2020/11/30	1	56.20	20	56.28	56.30	-19	3,454	-0.55%
2020/11/25	0	0.00	1	54.50	54.10	-1	3,438	-0.03%
2020/11/24	11	54.26	0	0.00	53.90	11	3,491	0.32%
2020/11/23	5	54.32	1	54.50	54.60	4	3,505	0.11%
2020/11/19	1	54.50	0	0.00	53.50	1	3,719	0.03%
2020/11/18	12	53.40	0	0.00	53.60	12	3,768	0.32%
2020/11/17	1	53.80	0	0.00	53.70	1	3,827	0.03%
2020/11/13	10	54.25	0	0.00	54.30	10	4,274	0.23%
2020/11/09	3	55.17	0	0.00	55.40	3	4,603	0.07%
2020/11/06	6	56.68	0	0.00	56.20	6	4,648	0.13%
2020/10/14	0	0.00	1	63.90	63.80	-1	6,313	-0.02%
2020/10/13	1	64.00	1	63.90	64.30	0	6,292	0.00%
2020/10/12	0	0.00	1	63.50	63.40	-1	6,287	-0.02%
2020/09/29	2	63.00	1	60.70	61.00	1	6,342	0.02%
2020/09/28	0	0.00	4	63.58	63.70	-4	6,247	-0.06%
2020/09/24	0	0.00	1	61.40	60.70	-1	6,318	-0.02%
2020/09/23	0	0.00	1	64.00	62.50	-1	6,307	-0.02%
2020/09/17	0	0.00	7	62.97	63.10	-7	6,198	-0.11%
2020/09/14	0	0.00	1	60.50	60.70	-1	6,074	-0.02%
2020/09/11	10	59.58	0	0.00	59.30	10	6,085	0.16%
2020/09/09	1	58.60	0	0.00	61.10	1	6,120	0.02%
2020/09/08	1	60.70	2	60.80	60.10	-1	6,064	-0.02%
2020/09/07	2	60.25	0	0.00	59.40	2	6,045	0.03%
2020/09/04	9	64.37	13	63.85	64.00	-4	5,928	-0.07%
2020/09/03	7	66.36	9	66.17	65.80	-2	5,879	-0.03%
2020/09/02	2	62.35	2	62.80	63.00	0	5,700	0.00%
2020/09/01	2	61.70	0	0.00	61.70	2	5,711	0.04%
2020/08/28	1	63.10	0	0.00	63.20	1	5,652	0.02%
2020/08/27	1	62.00	0	0.00	62.00	1	5,639	0.02%
2020/08/25	8	62.86	11	63.07	64.00	-3	5,611	-0.05%
2020/08/21	5	60.40	0	0.00	60.60	5	5,541	0.09%
2020/08/20	1	65.50	1	62.80	59.00	0	5,510	0.00%
2020/08/19	4	67.03	2	65.95	65.50	2	5,434	0.04%
2020/08/17	0	0.00	10	62.00	62.20	-10	5,146	-0.19%
2020/08/14	5	63.16	25	63.60	63.50	-20	5,108	-0.39%
2020/08/13	20	62.89	10	61.70	61.60	10	5,105	0.20%
2020/08/12	2	61.30	3	61.77	62.00	-1	5,154	-0.02%
2020/08/11	0	0.00	4	60.43	60.30	-4	5,213	-0.08%
2020/08/10	3	62.53	3	62.80	60.10	0	5,196	0.00%
2020/08/07	1	62.30	2	61.75	62.90	-1	5,354	-0.02%
2020/08/06	34	62.70	27	62.86	62.80	7	5,333	0.13%
2020/08/05	3	60.50	3	59.80	60.10	0	5,261	0.00%
2020/08/04	5	58.82	2	59.30	58.90	3	5,531	0.05%
2020/08/03	7	58.60	1	58.00	60.00	6	5,663	0.11%
2020/07/31	0	0.00	7	54.83	55.30	-7	5,404	-0.13%
2020/07/29	2	53.70	4	53.55	54.30	-2	5,230	-0.04%
2020/07/28	2	53.70	1	54.00	53.90	1	5,176	0.02%
2020/07/24	2	51.75	0	0.00	51.80	2	5,195	0.04%
2020/07/23	0	0.00	12	54.45	54.10	-12	5,195	-0.23%
2020/07/22	11	53.45	0	0.00	53.60	11	5,164	0.21%
2020/07/21	0	0.00	3	51.80	52.00	-3	5,124	-0.06%
2020/07/17	1	50.30	0	0.00	50.10	1	5,108	0.02%
2020/07/16	70	51.54	0	0.00	51.20	70	5,108	1.37%
2020/07/15	2	51.05	1	51.50	51.00	1	5,084	0.02%
2020/07/10	34	48.80	0	0.00	48.40	34	5,048	0.67%
2020/07/08	0	0.00	5	50.60	50.90	-5	5,027	-0.10%
2020/07/07	55	53.52	0	0.00	52.80	55	5,017	1.10%
2020/07/06	0	0.00	2	56.10	56.30	-2	5,016	-0.04%
2020/07/02	10	51.50	5	51.50	51.50	5	4,903	0.10%
2020/06/23	0	0.00	1	51.50	50.30	-1	4,989	-0.02%
2020/06/19	2	50.35	3	50.80	51.60	-1	5,025	-0.02%
2020/06/18	1	50.50	0	0.00	51.50	1	5,024	0.02%
2020/06/17	2	50.15	1	50.00	50.20	1	5,028	0.02%
2020/06/15	3	49.40	4	49.33	49.15	-1	5,076	-0.02%
2020/06/12	1	48.35	2	48.60	48.80	-1	5,072	-0.02%
2020/06/11	5	50.34	4	50.23	49.90	1	5,050	0.02%
2020/06/10	0	0.00	1	50.80	51.20	-1	5,044	-0.02%
2020/06/09	1	50.70	0	0.00	50.30	1	5,048	0.02%
2020/06/08	7	51.77	5	50.20	50.20	2	4,972	0.04%
2020/06/05	4	52.85	4	52.70	52.70	0	4,900	0.00%
2020/06/04	0	0.00	5	52.40	52.80	-5	4,912	-0.10%
2020/06/02	0	0.00	1	53.00	53.10	-1	4,841	-0.02%
2020/06/01	2	52.60	0	0.00	52.50	2	4,793	0.04%
2020/05/29	2	53.90	2	54.20	53.60	0	4,727	0.00%
2020/05/28	5	55.16	5	53.90	53.90	0	4,680	0.00%
2020/05/26	0	0.00	2	53.65	54.50	-2	4,522	-0.04%
2020/05/22	0	0.00	2	52.40	51.40	-2	4,350	-0.05%
2020/05/21	0	0.00	1	52.10	52.00	-1	4,312	-0.02%
2020/05/20	3	52.53	1	51.50	52.40	2	4,264	0.05%
2020/05/19	0	0.00	4	52.30	53.00	-4	4,157	-0.10%
2020/05/18	3	51.30	2	51.20	51.10	1	4,019	0.02%
2020/05/15	0	0.00	3	48.80	49.50	-3	3,862	-0.08%
2020/05/14	3	50.48	5	50.15	49.20	-2	3,760	-0.05%
2020/05/13	1	48.45	2	49.25	49.55	-1	3,537	-0.03%
2020/05/12	3	48.10	5	48.58	49.50	-2	3,465	-0.06%
2020/05/11	12	48.22	1	48.15	48.00	11	3,351	0.33%
2020/05/08	0	0.00	6	45.26	45.80	-6	2,916	-0.21%
2020/05/07	1	40.30	1	41.40	41.65	0	2,592	0.00%
2020/05/06	1	39.50	0	0.00	39.60	1	2,516	0.04%
2020/04/29	3	40.20	1	39.80	39.20	2	2,505	0.08%
2020/04/28	1	39.30	0	0.00	39.00	1	2,471	0.04%
2020/04/24	0	0.00	5	38.30	37.90	-5	2,474	-0.20%
2020/04/21	5	36.64	0	0.00	36.45	5	2,483	0.20%
2020/04/20	0	0.00	3	37.35	37.50	-3	2,494	-0.12%
2020/04/16	0	0.00	1	37.60	37.50	-1	2,545	-0.04%
2020/04/15	5	37.45	0	0.00	37.50	5	2,582	0.19%
2020/04/10	1	36.90	0	0.00	36.75	1	2,724	0.04%
2020/04/09	1	37.70	0	0.00	36.50	1	2,791	0.04%
2020/04/08	1	35.70	0	0.00	35.70	1	2,758	0.04%
2020/04/06	1	32.05	1	32.50	32.65	0	3,109	0.00%
2020/03/27	0	0.00	1	31.20	30.45	-1	3,144	-0.03%
2020/03/24	1	28.50	0	0.00	28.45	1	3,178	0.03%
2020/03/19	0	0.00	1	31.20	29.30	-1	3,256	-0.03%
2020/03/18	0	0.00	1	32.95	32.55	-1	3,306	-0.03%
2020/03/17	1	33.25	0	0.00	33.00	1	3,382	0.03%
2020/03/12	0	0.00	3	36.13	35.50	-3	3,665	-0.08%
2020/03/06	1	39.90	1	39.75	39.70	0	3,962	0.00%
2020/03/03	0	0.00	2	41.50	41.40	-2	4,094	-0.05%
2020/02/27	2	41.25	6	39.98	39.50	-4	4,139	-0.10%
2020/02/26	4	41.36	0	0.00	40.90	4	4,277	0.09%
2020/02/24	0	0.00	2	41.15	41.15	-2	4,413	-0.05%
2020/02/21	0	40.35	0	0.00	40.20	0	4,407	0.00%
2020/02/14	2	41.50	0	0.00	41.25	2	4,802	0.04%
2020/02/12	3	41.80	0	0.00	41.90	3	5,027	0.06%
2020/02/10	0	0.00	2	40.70	41.60	-2	5,332	-0.04%
2020/02/07	0	0.00	3	41.60	41.65	-3	5,733	-0.05%
2020/02/03	5	43.00	7	41.82	42.90	-2	6,848	-0.03%
2020/01/31	0	0.00	1	42.80	44.25	-1	6,815	-0.01%
2020/01/30	0	0.00	7	42.84	43.10	-7	6,825	-0.10%
2020/01/17	3	45.90	0	0.00	45.90	3	6,900	0.04%
2020/01/15	0	0.00	1	44.90	45.00	-1	6,900	-0.01%
2020/01/14	1	45.70	0	0.00	45.45	1	6,923	0.01%
2020/01/08	0	0.00	1	42.85	43.20	-1	6,972	-0.01%
2020/01/07	0	0.00	10	42.71	42.60	-10	6,929	-0.14%
2020/01/06	2	44.30	0	0.00	42.90	2	6,900	0.03%
2020/01/03	6	45.92	5	45.70	45.65	1	6,836	0.01%
2020/01/02	3	46.85	3	46.85	46.75	0	6,798	0.00%
2019/12/31	17	47.39	7	47.09	47.35	10	6,846	0.15%
2019/12/30	5	48.00	9	46.91	48.20	-4	6,774	-0.06%
2019/12/27	0	0.00	2	44.85	45.25	-2	6,496	-0.03%
2019/12/26	2	44.30	1	44.10	44.10	1	6,427	0.02%
2019/12/25	0	0.00	1	43.80	43.70	-1	6,480	-0.02%
2019/12/19	2	44.95	6	44.60	45.10	-4	6,533	-0.06%
2019/12/18	0	0.00	0.2	44.45	44.35	-0.2	6,542	0.00%
2019/12/17	7	45.02	0	0.00	44.70	7	6,609	0.11%
2019/12/13	4	44.80	3	43.95	43.65	1	6,497	0.02%
2019/12/12	2	44.15	5	44.95	45.00	-3	6,451	-0.05%
2019/12/10	10	44.78	4	44.65	44.20	6	6,374	0.09%
2019/12/06	3.2	44.52	1	44.00	43.20	2.2	6,124	0.04%
2019/12/05	1	43.20	15	43.50	43.25	-14	5,947	-0.24%
2019/11/29	2	43.85	2	42.45	42.65	0	5,860	0.00%
2019/11/26	1	43.90	12	44.00	43.95	-11	5,982	-0.18%
2019/11/25	15	43.52	17	44.18	43.80	-2	6,024	-0.03%
2019/11/22	12	43.16	10	43.08	43.05	2	5,904	0.03%
2019/11/21	5	42.66	5	41.58	42.75	0	5,881	0.00%
2019/11/19	2	42.50	2	42.45	41.85	0	6,173	0.00%
2019/11/18	0	0.00	2	42.45	42.45	-2	6,377	-0.03%
2019/11/15	20	42.99	2	43.80	42.50	18	6,449	0.28%
2019/11/14	0	0.00	1	42.45	42.65	-1	6,527	-0.02%
2019/11/13	20	41.59	4	41.80	41.60	16	6,578	0.24%
2019/11/12	1	40.90	5	41.55	41.50	-4	6,679	-0.06%
2019/11/11	0	0.00	2	41.83	40.80	-2	6,863	-0.03%
2019/11/08	1	43.75	21	43.70	44.10	-20	6,978	-0.29%
2019/11/06	4	44.59	8	44.24	43.30	-4	7,756	-0.05%
2019/11/05	10	42.67	5	42.79	44.05	5	7,513	0.07%
2019/11/04	0	0.00	1	39.90	41.05	-1	6,716	-0.01%
2019/11/01	3	37.60	0	0.00	37.35	3	6,441	0.05%
2019/10/25	0	0.00	10	39.85	39.20	-10	6,523	-0.15%
2019/10/23	10	38.70	20	39.73	38.60	-10	6,442	-0.16%
2019/10/22	11	38.54	5	39.15	38.95	6	6,487	0.09%
2019/10/21	16	38.82	0	0.00	38.80	16	6,538	0.24%
2019/10/18	0	0.00	6	38.53	38.40	-6	6,464	-0.09%
2019/10/17	2	37.90	0	0.00	37.95	2	6,408	0.03%
2019/10/15	2	36.83	0	0.00	36.90	2	6,461	0.03%
2019/10/07	0	0.00	2	38.80	38.65	-2	6,324	-0.03%
2019/10/02	1	37.50	0	0.00	37.40	1	6,086	0.02%
2019/09/27	13	37.77	2	37.65	37.70	11	6,045	0.18%
2019/09/20	0	0.00	1	39.80	40.20	-1	5,815	-0.02%
2019/09/17	10	39.05	0	0.00	38.75	10	5,646	0.18%
2019/09/12	0	0.00	1	38.60	38.60	-1	5,580	-0.02%
2019/09/09	0	0.00	5	39.50	38.75	-5	5,429	-0.09%
2019/09/06	0	0.00	2	38.80	38.65	-2	5,360	-0.04%
2019/08/28	2	38.35	3	38.32	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	2	39.40	9	39.61	39.50	-7	4,725	-0.15%
2019/08/22	1	40.30	2	40.35	40.35	-1	4,597	-0.02%
2019/08/21	3	40.57	7	40.05	41.50	-4	4,352	-0.09%
2019/08/20	13	39.33	6	38.78	38.70	7	4,111	0.17%
2019/08/19	5	39.99	0	0.00	39.30	5	4,024	0.12%
2019/08/16	9	38.88	15	38.60	38.80	-6	3,812	-0.16%
2019/08/15	6	39.77	4	39.30	39.30	2	3,673	0.05%
2019/08/14	10	40.84	31	40.91	41.10	-21	3,505	-0.60%
2019/08/13	13	41.80	2	41.90	41.75	11	3,241	0.34%
2019/08/12	3	41.80	2	40.75	42.70	1	2,930	0.03%
2019/08/08	1	37.90	35	38.76	39.30	-34	2,351	-1.45%
2019/07/29	0	0.00	5	34.10	33.70	-5	1,525	-0.33%
2019/07/25	2	35.15	0	0.00	35.30	2	1,480	0.14%
2019/07/24	7	35.13	5	35.15	35.05	2	1,462	0.14%
2019/07/19	1	32.80	0	0.00	32.90	1	1,310	0.08%
2019/07/18	1	32.70	0	0.00	32.60	1	1,302	0.08%
2019/07/17	12	32.22	12	32.58	32.70	0	1,280	0.00%
2019/06/19	2	32.35	0	0.00	32.15	2	1,931	0.10%
2019/05/31	10	31.15	0	0.00	31.45	10	2,220	0.45%
2019/05/14	1	31.70	0	0.00	32.20	1	2,305	0.04%
2019/05/09	1	34.80	0	0.00	34.80	1	2,330	0.04%
2019/04/23	5	38.30	0	0.00	38.15	5	2,274	0.22%
2019/04/19	5	38.10	2	38.60	38.20	3	2,243	0.13%
2019/04/18	2	38.40	2	37.80	37.55	0	2,146	0.00%
2019/04/17	30	39.28	0	0.00	38.50	30	2,105	1.42%
2019/04/16	3	38.28	5	38.57	38.45	-2	1,992	-0.10%
2019/04/15	3	36.90	15	38.30	39.15	-12	1,931	-0.62%
2019/04/11	5	36.00	0	0.00	35.85	5	1,734	0.29%
2019/04/10	0	0.00	8	35.86	36.05	-8	1,730	-0.46%
2019/04/08	8	36.19	0	0.00	36.15	8	1,707	0.47%
2019/04/01	15	35.78	0	0.00	35.60	15	1,788	0.84%
2019/03/29	3	35.37	2	35.35	35.30	1	1,754	0.06%
2019/03/28	0	0.00	1	36.45	35.70	-1	1,726	-0.06%
2019/03/26	1	37.25	0	0.00	36.65	1	1,758	0.06%
2019/03/15	1	37.20	0	0.00	37.15	1	1,884	0.05%
2019/02/18	5	39.90	0	0.00	39.65	5	2,250	0.22%
2019/02/11	0	0.00	1	39.35	39.25	-1	2,133	-0.05%
2019/01/25	0	0.00	5	38.60	38.40	-5	2,078	-0.24%
2019/01/24	5	38.10	0	0.00	38.55	5	2,060	0.24%
2019/01/16	0	0.00	6	37.70	37.75	-6	2,062	-0.29%
2019/01/15	1	36.55	3	36.95	36.90	-2	2,048	-0.10%
2019/01/11	2	38.15	0	0.00	37.40	2	2,037	0.10%
2019/01/08	3	36.83	0	0.00	37.05	3	2,001	0.15%
2019/01/04	1	35.50	1	35.35	35.35	0	1,980	0.00%
2018/12/27	0	0.00	2	37.65	37.35	-2	2,068	-0.10%
2018/12/18	4	39.25	0	0.00	39.15	4	2,005	0.20%
2018/12/17	3	40.95	0	0.00	40.50	3	1,999	0.15%
2018/12/04	0	0.00	3	40.60	41.40	-3	1,835	-0.16%
2018/12/03	0	0.00	21	39.58	40.95	-21	1,856	-1.13%
2018/11/30	4	39.00	0	0.00	38.70	4	1,851	0.22%
2018/11/29	17	39.14	7	39.06	39.20	10	1,870	0.53%
2018/11/28	7	37.99	0	0.00	38.00	7	1,890	0.37%
2018/11/27	0	0.00	1	37.30	37.80	-1	1,944	-0.05%
2018/11/22	0	0.00	5	36.09	34.60	-5	2,359	-0.21%
2018/11/20	0	0.00	1	34.40	34.25	-1	2,414	-0.04%
2018/11/19	1	35.10	0	0.00	34.90	1	2,422	0.04%
2018/10/25	0	0.00	2	32.35	31.70	-2	2,637	-0.08%
2018/10/11	0	0.00	1	35.30	35.10	-1	3,045	-0.03%
2018/10/09	1	39.00	0	0.00	39.00	1	3,019	0.03%
2018/10/05	2	41.78	0	0.00	40.55	2	3,008	0.07%
2018/10/03	0	0.00	1	43.55	43.30	-1	3,012	-0.03%
2018/10/02	1	45.10	0	0.00	45.00	1	3,024	0.03%
2018/09/20	2	42.55	0	0.00	41.90	2	3,210	0.06%
2018/09/14	1	44.15	0	0.00	44.40	1	3,207	0.03%
2018/09/13	0	0.00	1	46.10	45.35	-1	3,145	-0.03%
2018/09/11	1	45.00	0	0.00	45.20	1	3,181	0.03%
2018/09/10	1	44.05	0	0.00	44.05	1	3,236	0.03%
2018/09/07	2	45.35	0	0.00	45.25	2	3,224	0.06%
2018/09/04	3	49.45	3	49.77	49.00	0	3,106	0.00%
2018/09/03	0	0.00	1	49.95	48.80	-1	3,051	-0.03%
2018/08/31	11	48.90	10	49.23	50.30	1	2,962	0.03%
2018/08/30	0	0.00	1	47.15	47.60	-1	2,741	-0.04%
2018/08/29	1	46.15	3	46.12	47.20	-2	2,671	-0.07%
2018/08/27	1	44.15	0	0.00	43.85	1	2,675	0.04%
2018/08/20	0	0.00	1	43.80	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/14	1	42.00	0	0.00	42.10	1	2,624	0.04%
2018/08/03	1	42.40	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	43.05	0	0.00	43.00	1	2,693	0.04%
2018/07/27	2	44.45	1	43.70	43.50	1	2,725	0.04%
2018/07/20	8	44.99	8	45.39	43.70	0	2,688	0.00%
2018/07/18	1	44.65	5	45.57	46.45	-4	2,624	-0.15%
2018/07/17	1	42.20	0	0.00	42.25	1	2,502	0.04%
2018/07/12	1	44.60	2	43.73	43.55	-1	2,677	-0.04%
2018/07/11	1	44.10	0	0.00	43.65	1	2,692	0.04%
2018/07/04	2	42.35	0	0.00	42.50	2	2,618	0.08%
2018/07/03	0	0.00	2	44.10	43.50	-2	2,613	-0.08%
2018/07/02	1	44.30	0	0.00	44.55	1	2,564	0.04%
2018/06/29	1	44.30	0	0.00	43.20	1	2,553	0.04%
2018/06/22	1	41.00	0	0.00	40.45	1	2,343	0.04%
2018/06/20	0	0.00	1	41.10	40.75	-1	2,383	-0.04%
2018/06/19	0	0.00	8	44.85	44.55	-8	2,338	-0.34%
2018/06/15	1	44.60	0	0.00	44.90	1	2,266	0.04%
2018/06/14	3	43.95	0	0.00	43.80	3	2,220	0.14%
2018/06/13	2	45.60	2	45.40	44.85	0	2,199	0.00%
2018/06/12	6	44.23	0	0.00	44.10	6	2,191	0.27%
2018/06/08	1	46.25	0	0.00	46.00	1	2,233	0.04%
2018/06/07	0	0.00	1	46.30	46.15	-1	2,252	-0.04%
2018/06/06	0	0.00	9	47.82	46.90	-9	2,247	-0.40%
2018/06/05	10	46.93	4	46.40	47.35	6	2,178	0.28%
2018/06/04	1	42.55	21	41.70	43.75	-20	2,015	-0.99%
2018/05/29	5	39.90	0	0.00	39.80	5	2,074	0.24%
2018/05/24	15	39.92	0	0.00	40.00	15	2,092	0.72%
2018/05/16	0	0.00	1	39.50	39.50	-1	2,181	-0.05%
2018/04/20	1	40.50	0	0.00	38.45	1	2,746	0.04%
2018/04/17	1	41.80	7	42.00	41.35	-6	2,613	-0.23%
2018/04/16	0	0.00	22	44.45	43.95	-22	2,577	-0.85%
2018/04/12	2	45.15	0	0.00	45.15	2	2,570	0.08%
2018/04/10	4	44.20	0	0.00	44.45	4	2,646	0.15%
2018/04/09	5	44.05	0	0.00	44.20	5	2,676	0.19%
2018/03/31	1	44.40	0	0.00	44.20	1	2,674	0.04%
2018/03/30	10	45.00	0	0.00	44.90	10	2,668	0.37%
2018/03/23	10	45.60	0	0.00	45.50	10	2,650	0.38%
2018/03/01	0	0.00	1	52.00	51.80	-1	2,861	-0.03%
2018/02/08	0	0.00	2	51.00	53.50	-2	2,918	-0.07%
2018/02/07	2	51.30	0.6	51.30	51.00	1.4	2,883	0.05%
2018/02/02	1	57.00	0	0.00	56.00	1	2,889	0.03%
2018/01/31	0	0.00	2	59.50	59.50	-2	2,934	-0.07%
2018/01/29	2	58.70	0	0.00	58.50	2	2,999	0.07%
2018/01/26	4	59.43	2	60.50	57.00	2	2,955	0.07%
2018/01/25	13	59.38	9	59.56	58.90	4	2,847	0.14%
2018/01/24	0	0.00	1	54.80	55.90	-1	2,779	-0.04%
2018/01/23	0	0.00	0.6	53.10	53.10	-0.6	2,776	-0.02%
2018/01/22	0	0.00	3	54.27	54.00	-3	2,811	-0.11%
2018/01/18	0	0.00	1	52.30	51.20	-1	2,825	-0.04%
2018/01/17	1	51.80	0	0.00	51.90	1	2,844	0.04%
2018/01/11	2	50.30	0	0.00	50.50	2	3,278	0.06%
2018/01/10	1	51.80	0	0.00	51.80	1	3,347	0.03%
2018/01/04	1	51.90	2	54.00	54.00	-1	3,698	-0.03%