建準 (2421)-群益金鼎-新店券商分點個股進出

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
--
漲幅
0.00%
成交量
2,981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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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	114.25	2	112.75	112.50	0	15,649	0.00%
2024/04/26	6	116.08	5	113.50	113.00	1	16,379	0.01%
2024/04/25	5	112.70	6	111.92	110.50	-1	16,446	-0.01%
2024/04/24	4	114.50	2	114.50	113.50	2	16,450	0.01%
2024/04/22	10	111.75	0	0.00	109.00	10	16,612	0.06%
2024/04/19	0.1	114.50	0	0.00	112.00	0.1	16,680	0.00%
2024/04/18	1	116.00	0	0.00	115.50	1	16,710	0.01%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	0.1	116.00	0	0.00	115.50	0.1	16,969	0.00%
2024/04/15	1	121.50	0	0.00	120.50	1	17,056	0.01%
2024/04/12	0	0.00	1	123.00	123.00	-1	17,061	-0.01%
2024/04/11	0	0.00	1	123.00	122.50	-1	17,176	-0.01%
2024/04/10	3	126.00	8	124.94	123.00	-5	17,267	-0.03%
2024/04/09	1.1	130.87	5	130.50	128.00	-3.9	17,307	-0.02%
2024/04/08	7	131.29	2	131.00	132.50	5	17,458	0.03%
2024/04/03	3	129.50	6	128.67	128.50	-3	17,543	-0.02%
2024/04/02	1	128.50	1	129.50	128.50	0	17,602	0.00%
2024/04/01	5	131.90	1	134.50	134.00	4	17,668	0.02%
2024/03/29	6.3	135.16	6	139.25	131.00	0.3	17,620	0.00%
2024/03/28	4	130.25	3.1	132.46	131.50	0.9	17,305	0.01%
2024/03/27	6	129.18	5	130.30	132.00	1	17,599	0.01%
2024/03/26	4	126.63	8.1	127.95	129.00	-4.1	17,322	-0.02%
2024/03/25	2	124.75	21	124.98	125.50	-19	16,892	-0.11%
2024/03/22	1	122.50	0.1	121.50	120.50	0.9	16,746	0.01%
2024/03/20	0	0.00	2	120.00	119.00	-2	16,679	-0.01%
2024/03/19	4	122.88	6	121.75	122.00	-2	16,634	-0.01%
2024/03/15	0.1	117.00	0	0.00	117.50	0.1	16,458	0.00%
2024/03/14	1	118.00	0	0.00	118.00	1	16,399	0.01%
2024/03/13	7	120.00	10	118.50	118.50	-3	16,296	-0.02%
2024/03/12	22.1	125.25	5	124.70	126.00	17.1	16,042	0.11%
2024/03/11	6	123.92	4	125.25	123.50	2	16,071	0.01%
2024/03/08	5	124.90	17	123.79	123.00	-12	16,014	-0.07%
2024/03/07	15	129.77	25	127.52	125.00	-10	15,879	-0.06%
2024/03/06	10	133.45	19.4	134.09	133.50	-9.4	15,534	-0.06%
2024/03/05	17	128.50	9	130.12	131.00	8	15,236	0.05%
2024/03/04	5	129.80	5	128.60	127.00	0	15,135	0.00%
2024/03/01	6	128.33	4	130.75	131.00	2	14,965	0.01%
2024/02/29	9	126.55	4	127.13	127.00	5	14,759	0.03%
2024/02/27	2.1	124.05	1	128.50	124.50	1.1	14,539	0.01%
2024/02/26	3	126.33	1	127.50	127.50	2	14,411	0.01%
2024/02/23	13	131.19	15	128.26	125.00	-2	14,288	-0.01%
2024/02/22	5	135.40	7.1	136.62	132.50	-2.1	13,948	-0.01%
2024/02/21	4	132.50	4	131.75	132.00	0	13,715	0.00%
2024/02/20	2	132.00	3	132.83	134.00	-1	13,634	-0.01%
2024/02/19	2	136.25	7.1	136.14	134.50	-5.1	13,535	-0.04%
2024/02/16	3	137.17	18	136.11	136.00	-15	13,404	-0.11%
2024/02/15	22	138.70	23.6	138.76	138.00	-1.6	13,144	-0.01%
2024/02/05	24	137.08	23.2	136.60	132.50	0.8	12,740	0.01%
2024/02/02	12	131.21	28	132.36	134.50	-16	12,054	-0.13%
2024/02/01	14	121.18	13.2	121.47	122.50	0.8	11,430	0.01%
2024/01/31	5.2	116.42	4	116.25	116.50	1.2	11,199	0.01%
2024/01/30	23.1	118.70	22.5	119.68	118.00	0.6	11,261	0.01%
2024/01/29	11	116.27	32	114.78	117.00	-21	10,883	-0.19%
2024/01/26	15.3	110.40	2	111.75	109.00	13.3	10,329	0.13%
2024/01/25	8.3	109.16	6	108.83	109.00	2.3	10,066	0.02%
2024/01/24	15.3	112.63	25	112.16	111.50	-9.7	9,756	-0.10%
2024/01/23	8	107.03	11.2	108.44	111.50	-3.2	9,444	-0.03%
2024/01/22	4	106.00	22	105.18	107.50	-18	8,967	-0.20%
2024/01/19	7	99.16	3	100.13	100.50	4	8,676	0.05%
2024/01/18	1	97.00	14	98.71	95.60	-13	8,518	-0.15%
2024/01/17	13	98.23	2	98.50	97.70	11	8,490	0.13%
2024/01/16	10	100.38	28	100.04	99.40	-18	8,459	-0.21%
2024/01/15	3	101.67	1	100.50	101.50	2	8,322	0.02%
2024/01/12	1	100.50	3.2	102.69	102.50	-2.2	8,275	-0.03%
2024/01/11	2	102.00	0	0.00	101.50	2	8,245	0.02%
2024/01/10	1	99.81	10	99.35	102.00	-9	8,263	-0.11%
2024/01/09	35	98.07	6	99.30	97.50	29	8,176	0.35%
2024/01/08	5	98.40	8	99.24	98.10	-3	8,102	-0.04%
2024/01/05	9	98.53	7	98.96	98.70	2	8,110	0.02%
2024/01/04	2	103.75	3	102.33	101.00	-1	8,137	-0.01%
2024/01/03	4	105.75	1	106.50	104.50	3	8,332	0.04%
2024/01/02	8.1	109.08	10	109.75	109.00	-1.9	8,274	-0.02%
2023/12/29	8	108.25	5	107.70	107.50	3	8,143	0.04%
2023/12/28	14.4	107.29	11	107.41	105.50	3.4	8,057	0.04%
2023/12/27	6	106.58	3.2	107.48	108.00	2.8	8,127	0.03%
2023/12/26	1.1	105.95	1	105.50	106.00	0.1	8,206	0.00%
2023/12/25	8.5	107.88	9	107.50	105.00	-0.5	8,301	-0.01%
2023/12/22	46	104.63	59	104.92	106.00	-13	7,963	-0.16%
2023/12/21	2	95.80	3	96.10	96.50	-1	7,744	-0.01%
2023/12/19	4	93.45	4	93.60	93.60	0	7,904	0.00%
2023/12/14	2	95.40	2	95.10	95.10	0	8,186	0.00%
2023/12/13	0	0.00	4	95.20	94.10	-4	8,232	-0.05%
2023/12/12	6.1	94.25	0	0.00	93.50	6.1	8,288	0.07%
2023/12/11	6	94.50	1	94.30	94.20	5	8,382	0.06%
2023/12/08	6	95.60	1	95.40	95.30	5	8,450	0.06%
2023/12/07	1	95.90	1	94.50	94.70	0	8,538	0.00%
2023/12/06	3.1	96.12	2	100.00	95.40	1.1	8,671	0.01%
2023/12/05	0.1	97.00	0	0.00	96.20	0.1	8,706	0.00%
2023/12/04	2	94.80	0	0.00	94.00	2	8,737	0.02%
2023/11/30	13	99.20	12	99.23	98.40	1	8,901	0.01%
2023/11/29	1	99.30	0	0.00	99.60	1	8,945	0.01%
2023/11/28	0	97.70	2	96.60	98.50	-2	9,067	-0.02%
2023/11/27	2	95.60	0	0.00	93.60	2	9,242	0.02%
2023/11/22	0	0.00	1	100.50	99.10	-1	10,020	-0.01%
2023/11/21	11	101.77	0	0.00	101.50	11	10,285	0.11%
2023/11/20	1	100.00	2	101.50	102.00	-1	10,949	-0.01%
2023/11/17	2	100.50	0	0.00	100.00	2	11,177	0.02%
2023/11/16	3	99.67	4	100.20	101.00	-1	11,857	-0.01%
2023/11/15	0	0.00	3	99.27	98.80	-3	12,273	-0.02%
2023/11/14	6	97.63	3	97.90	97.10	3	12,830	0.02%
2023/11/13	8	98.30	17	97.84	97.90	-9	13,796	-0.07%
2023/11/10	12	96.54	2	97.00	95.20	10	14,333	0.07%
2023/11/09	34	98.61	12	99.18	99.60	22	14,575	0.15%
2023/11/08	9	98.58	7	100.26	98.90	2	14,633	0.01%
2023/11/07	14	97.23	17	97.37	97.50	-3	14,402	-0.02%
2023/11/06	2	96.95	2	98.30	99.70	0	14,182	0.00%
2023/11/03	3	90.60	1	91.00	90.80	2	13,849	0.01%
2023/11/02	5	93.22	7	92.06	93.00	-2	13,830	-0.01%
2023/11/01	3	89.70	2	89.50	89.50	1	13,856	0.01%
2023/10/31	2	88.30	0	0.00	87.00	2	13,888	0.01%
2023/10/27	1	90.10	1	90.00	90.10	0	13,997	0.00%
2023/10/26	2.1	90.21	2	90.10	89.40	0.1	14,060	0.00%
2023/10/25	5	93.72	2	93.10	93.10	3	14,076	0.02%
2023/10/24	3	93.13	3	93.70	94.50	0	14,810	0.00%
2023/10/23	5	92.74	2	93.25	92.20	3	15,327	0.02%
2023/10/20	22	92.80	1	92.60	92.50	21	15,897	0.13%
2023/10/18	1	97.30	4	96.70	95.00	-3	17,819	-0.02%
2023/10/17	3	100.00	2	101.00	99.90	1	17,877	0.01%
2023/10/16	1	104.00	3	103.67	103.00	-2	18,907	-0.01%
2023/10/13	1	105.00	21	106.90	106.00	-20	19,585	-0.10%
2023/10/12	12	107.92	3	107.50	108.50	9	20,038	0.05%
2023/10/11	6	106.25	27	109.59	105.00	-21	20,439	-0.10%
2023/10/06	13	118.54	11	117.32	116.50	2	20,700	0.01%
2023/10/05	10	117.75	9	118.22	118.50	1	20,878	0.00%
2023/10/04	8	116.94	27	116.94	117.00	-19	20,883	-0.09%
2023/10/03	16	120.75	3.1	120.83	119.50	13	20,916	0.06%
2023/10/02	32	121.72	4	122.00	122.00	28	20,971	0.13%
2023/09/28	15	116.13	13	115.73	116.50	2	20,867	0.01%
2023/09/27	2	111.50	3	114.00	115.00	-1	20,852	0.00%
2023/09/26	14.1	112.82	10	112.95	111.00	4.1	21,236	0.02%
2023/09/25	17	109.85	7	110.57	109.50	10	21,345	0.05%
2023/09/22	3	109.67	3	109.17	109.50	0	21,354	0.00%
2023/09/21	1	106.50	1	106.00	106.50	0	21,289	0.00%
2023/09/20	5	108.40	5	107.70	107.50	0	21,308	0.00%
2023/09/19	2	105.75	1	107.00	107.00	1	21,372	0.00%
2023/09/18	1	110.00	2	110.50	110.50	-1	21,265	0.00%
2023/09/15	1	114.00	2	115.25	115.50	-1	21,287	0.00%
2023/09/13	2	113.00	2	112.00	112.50	0	21,744	0.00%
2023/09/11	1	117.00	0	0.00	115.50	1	22,143	0.00%
2023/09/08	2	119.75	0	0.00	120.50	2	22,151	0.01%
2023/09/07	2	124.25	0	0.00	124.50	2	22,155	0.01%
2023/09/06	3	126.50	2	128.25	127.00	1	22,432	0.00%
2023/09/05	5	125.10	1	125.00	126.50	4	22,712	0.02%
2023/09/04	2	127.75	8	127.94	128.00	-6	22,644	-0.03%
2023/09/01	1	130.50	1	128.53	128.50	0	22,782	0.00%
2023/08/31	0	0.00	1	131.50	136.00	-1	22,757	0.00%
2023/08/30	10	134.60	10	132.40	132.00	0	22,673	0.00%
2023/08/29	0	0.00	1	132.00	132.00	-1	22,883	0.00%
2023/08/28	4	135.50	6	135.58	132.50	-2	22,896	-0.01%
2023/08/25	2	144.46	3	142.83	141.00	-1	22,831	0.00%
2023/08/24	38	149.39	32	151.83	144.50	6	22,784	0.03%
2023/08/23	32	146.16	25	147.36	145.00	7	22,838	0.03%
2023/08/22	25	149.14	19.4	148.70	145.50	5.6	23,738	0.02%
2023/08/21	24	143.65	53.1	145.90	151.00	-29.1	23,305	-0.12%
2023/08/18	44.4	145.33	15	148.03	137.50	29.4	22,972	0.13%
2023/08/17	95	146.93	51	146.88	147.50	44	22,528	0.20%
2023/08/16	24	135.73	35	138.93	143.50	-11	21,786	-0.05%
2023/08/15	16	129.53	11	130.73	130.50	5	21,880	0.02%
2023/08/14	3	123.67	7	123.50	124.00	-4	21,769	-0.02%
2023/08/11	2	125.75	1	130.00	130.00	1	21,742	0.00%
2023/08/10	2	123.50	1	125.50	123.50	1	21,931	0.00%
2023/08/09	0	0.00	1	137.50	137.00	-1	21,988	0.00%
2023/08/07	4	135.75	1	132.50	139.00	3	22,401	0.01%
2023/08/04	2	125.00	0.1	128.50	128.50	1.9	22,641	0.01%
2023/08/02	0	0.00	2	119.50	117.00	-2	23,300	-0.01%
2023/08/01	0	0.00	3	124.83	130.00	-3	24,394	-0.01%
2023/07/31	0.1	144.50	1	144.50	132.00	-0.9	24,482	0.00%
2023/07/28	20.1	143.01	6	144.17	144.50	14.1	24,568	0.06%
2023/07/27	34	147.90	77	146.90	145.00	-43	24,523	-0.18%
2023/07/26	83	142.78	69	143.75	141.00	14	23,764	0.06%
2023/07/25	14	142.46	28	143.80	139.00	-14	23,183	-0.06%
2023/07/24	24	146.08	13	144.46	143.50	11	22,575	0.05%
2023/07/21	28	130.97	28.3	132.23	137.50	-0.2	21,528	0.00%
2023/07/20	2	121.00	0.1	125.00	125.00	1.9	20,557	0.01%
2023/07/19	24.4	112.49	22	112.95	114.00	2.4	20,318	0.01%
2023/07/18	8	108.31	14	107.89	112.50	-6	19,201	-0.03%
2023/07/17	33	97.33	32	98.63	102.50	1	18,442	0.01%
2023/07/14	21	98.40	13.1	99.42	101.00	7.9	17,939	0.04%
2023/07/13	22	97.23	37	98.36	96.30	-15	17,454	-0.09%
2023/07/12	1	93.60	26	93.56	93.80	-25	17,025	-0.15%
2023/07/11	36	91.76	27	92.43	90.70	9	16,783	0.05%
2023/07/10	23	90.78	10	91.75	90.10	13	16,667	0.08%
2023/07/07	8.1	95.46	15	96.34	92.80	-6.9	16,520	-0.04%
2023/07/06	28	98.45	7	96.70	96.70	21	16,301	0.13%
2023/07/05	8	101.38	4	102.38	102.00	4	16,095	0.02%
2023/07/04	24	103.32	16	103.47	108.00	8	15,884	0.05%
2023/07/03	5	99.64	8	96.90	102.00	-3	15,347	-0.02%
2023/06/30	0	0.00	20	92.80	93.00	-20	14,909	-0.13%
2023/06/29	1	91.40	0	0.00	91.40	1	14,811	0.01%
2023/06/28	2	88.70	2	90.00	89.30	0	14,780	0.00%
2023/06/27	2	88.10	11	87.22	87.00	-9	14,780	-0.06%
2023/06/26	9	89.71	6	89.73	89.80	3	14,745	0.02%
2023/06/21	3	91.50	19	91.49	92.10	-16	14,717	-0.11%
2023/06/20	30	90.81	22	91.81	90.40	8	14,682	0.05%
2023/06/19	46	91.74	17	93.12	90.20	29	14,599	0.20%
2023/06/16	31	90.92	61.1	91.84	92.00	-30.1	14,162	-0.21%
2023/06/15	49	90.65	12	91.51	90.10	37	13,900	0.27%
2023/06/14	11	89.68	33.1	90.25	92.70	-22.1	13,578	-0.16%
2023/06/13	5	87.62	17	87.38	88.30	-12	13,405	-0.09%
2023/06/12	59	87.83	27	86.77	85.10	32	13,270	0.24%
2023/06/09	14	91.76	45.2	90.79	91.20	-31.2	12,936	-0.24%
2023/06/08	56	88.64	34	89.13	88.40	22	12,556	0.18%
2023/06/07	19	89.01	57	89.70	89.80	-38	12,450	-0.31%
2023/06/06	0	0.00	55	87.85	87.60	-55	12,210	-0.45%
2023/06/02	88	88.38	58	89.73	87.90	30	11,920	0.25%
2023/06/01	60	88.09	21	87.28	88.20	39	11,438	0.34%
2023/05/31	66	87.18	83	85.22	86.80	-17	11,172	-0.15%
2023/05/30	54	88.78	14	89.01	87.90	40	10,847	0.37%
2023/05/29	18	88.13	16	88.18	89.00	2	10,580	0.02%
2023/05/26	69	85.13	118	84.55	84.50	-49	9,771	-0.50%	大賣/
2023/05/25	0	0.00	5	79.90	81.50	-5	8,547	-0.06%
2023/05/24	4	71.18	4	71.95	74.10	0	8,237	0.00%
2023/05/23	1	73.50	0	0.00	72.00	1	8,023	0.01%
2023/05/22	21	72.30	0	0.00	72.30	21	7,791	0.27%
2023/05/19	44	71.77	14	71.44	71.70	30	7,502	0.40%
2023/05/18	3	66.83	12	68.00	68.20	-9	6,752	-0.13%
2023/05/17	0	0.00	2	66.45	66.30	-2	6,480	-0.03%
2023/05/16	13	65.25	13	65.85	64.80	0	6,224	0.00%
2023/05/15	0	0.00	1	65.00	65.50	-1	5,967	-0.02%
2023/05/12	8	64.00	16	65.18	65.00	-8	5,841	-0.14%
2023/05/11	34	66.52	15	65.00	65.00	19	5,603	0.34%
2023/05/10	15	66.91	25	67.95	68.20	-10	5,334	-0.19%
2023/05/09	76	67.19	67	66.91	67.60	9	4,964	0.18%
2023/05/08	18	64.38	12	65.46	66.00	6	4,214	0.14%
2023/05/05	0	0.00	3	60.77	61.60	-3	3,060	-0.10%
2023/05/04	13	54.37	15	54.63	56.00	-2	2,856	-0.07%
2023/05/03	1	52.40	0	0.00	52.50	1	2,667	0.04%
2023/05/02	0	0.00	5	53.92	54.00	-5	2,645	-0.19%
2023/04/27	0	0.00	6	51.70	51.80	-6	2,589	-0.23%
2023/04/26	11	51.95	0	0.00	52.50	11	2,571	0.43%
2023/04/24	0	0.00	1	51.70	53.10	-1	2,492	-0.04%
2023/04/21	1	51.40	16	51.77	51.30	-15	2,474	-0.61%
2023/04/20	2	52.90	0	0.00	53.30	2	2,475	0.08%
2023/04/18	2	54.90	0	0.00	55.00	2	2,436	0.08%
2023/04/17	16	54.41	4	55.63	56.00	12	2,334	0.51%
2023/04/14	0	0.00	15	52.87	52.90	-15	2,157	-0.70%
2023/04/13	10	52.45	0	0.00	52.50	10	2,130	0.47%
2023/04/12	5	52.90	0	0.00	52.80	5	2,106	0.24%
2023/04/11	0	0.00	1	52.60	53.00	-1	2,068	-0.05%
2023/04/10	0	0.00	0	51.80	51.80	0	2,011	0.00%
2023/04/07	2	51.80	0	0.00	51.70	2	1,988	0.10%
2023/03/29	1	52.50	0	0.00	52.00	1	1,822	0.05%
2023/03/28	1	50.70	0	0.00	51.80	1	1,782	0.06%
2023/03/27	0	0.00	5	53.24	52.90	-5	1,692	-0.30%
2023/03/22	2	49.80	6	50.10	50.50	-4	1,470	-0.27%
2023/03/15	0	0.00	4.1	48.15	47.85	-4.1	1,490	-0.27%
2023/03/14	0	0.00	1	46.70	46.95	-1	1,519	-0.07%
2023/03/10	0	0.00	1	45.65	45.20	-1	1,529	-0.07%
2023/03/09	0	0.00	1	46.00	45.05	-1	1,548	-0.06%
2023/03/08	0	0.00	2	45.00	45.30	-2	1,570	-0.13%
2023/03/06	0	44.10	0	0.00	44.20	0	1,556	0.00%
2023/03/03	2	43.48	1	43.65	43.55	1	1,554	0.06%
2023/03/01	0	44.20	0	0.00	43.80	0	1,594	0.00%
2023/02/24	2	43.00	0	0.00	43.40	2	1,578	0.13%
2023/02/03	2	42.90	0	0.00	43.30	2	2,165	0.09%
2023/01/12	1	41.70	0	0.00	41.35	1	2,292	0.04%
2023/01/10	3	42.27	0	0.00	42.10	3	2,314	0.13%
2023/01/05	2	42.85	0	0.00	42.80	2	2,346	0.09%
2023/01/04	3	42.75	0	0.00	42.60	3	2,395	0.13%
2023/01/03	1	42.20	0	0.00	42.95	1	2,417	0.04%
2022/12/16	2	46.70	0	0.00	46.70	2	2,366	0.08%
2022/12/15	0	46.85	0	0.00	46.90	0	2,336	0.00%
2022/12/14	0	0.00	0.1	45.70	46.00	-0.1	2,312	0.00%
2022/12/13	0	0.00	3	44.95	44.85	-3	2,286	-0.13%
2022/12/12	5	44.05	0	0.00	44.40	5	2,268	0.22%
2022/12/09	4	45.94	0	0.00	45.20	4	2,253	0.18%
2022/12/08	0.1	45.50	47	44.39	45.80	-47	2,185	-2.15%
2022/12/07	45	43.90	2	44.05	43.85	43	2,109	2.04%
2022/12/06	14	48.78	20	48.94	48.15	-6	1,977	-0.30%
2022/12/05	5	48.05	0	0.00	48.10	5	1,859	0.27%
2022/12/02	0	0.00	2	48.00	47.95	-2	1,809	-0.11%
2022/11/30	1	47.65	0	0.00	47.00	1	1,695	0.06%
2022/11/25	1	44.90	1	45.30	44.90	0	1,600	0.00%
2022/11/24	1	46.60	0	0.00	45.40	1	1,592	0.06%
2022/11/18	2	45.85	2	45.98	45.40	0	1,535	0.00%
2022/11/17	0	0.00	15	45.73	45.75	-15	1,515	-0.99%
2022/11/16	17	45.24	2	45.55	45.55	15	1,485	1.01%
2022/11/10	0	0.00	0.1	45.50	45.65	-0.1	1,376	0.00%
2022/11/07	0	0.00	5	45.47	46.10	-5	1,279	-0.39%
2022/11/04	1	43.70	1	42.95	43.55	0	1,161	0.00%
2022/11/03	0	0.00	1	41.90	42.00	-1	1,083	-0.09%
2022/11/01	0	0.00	0.2	41.90	40.75	-0.2	1,176	-0.01%
2022/10/31	1	40.20	0	0.00	40.20	1	1,199	0.08%
2022/10/28	1	40.70	0	0.00	40.60	1	1,219	0.08%
2022/10/27	0	0.00	4	41.53	42.15	-4	1,254	-0.32%
2022/10/26	1	39.55	1	39.30	39.25	0	1,289	0.00%
2022/10/25	1	40.55	0	0.00	40.10	1	1,366	0.07%
2022/10/24	1	41.40	2	41.68	41.70	-1	1,405	-0.07%
2022/10/20	1	38.70	0	0.00	38.85	1	1,381	0.07%
2022/10/14	0	41.80	0	0.00	41.75	0	1,371	0.00%
2022/10/13	0	41.40	2	41.80	40.85	-2	1,401	-0.14%
2022/10/12	0	0.00	1	40.50	40.90	-1	1,376	-0.07%
2022/10/06	0	0.00	2	38.60	38.90	-2	1,308	-0.15%
2022/09/28	2	36.70	0	0.00	36.10	2	1,414	0.14%
2022/09/16	1	41.15	0	0.00	40.60	1	1,509	0.07%
2022/09/15	0	0.00	1	42.65	41.85	-1	1,509	-0.07%
2022/09/14	0	41.65	0	0.00	41.90	0	1,510	0.00%
2022/09/13	0	0.00	1	41.80	41.65	-1	1,505	-0.07%
2022/09/06	1	39.30	4	39.40	39.40	-3	1,501	-0.20%
2022/08/31	4	42.05	0	0.00	42.05	4	1,493	0.27%
2022/08/30	1	42.30	0	0.00	42.25	1	1,493	0.07%
2022/08/26	3	41.90	0	0.00	42.10	3	1,482	0.20%
2022/08/24	1	42.40	0	0.00	42.70	1	1,463	0.07%
2022/08/22	3	43.10	3	42.60	42.20	0	1,453	0.00%
2022/08/18	0	0.00	1	43.45	43.70	-1	1,424	-0.07%
2022/08/17	0	0.00	4	43.96	43.90	-4	1,416	-0.28%
2022/08/15	0	0.00	0.1	43.40	43.10	-0.1	1,409	-0.01%
2022/08/12	0	43.30	3	42.68	42.70	-3	1,391	-0.21%
2022/08/11	0	0.00	1	43.00	43.25	-1	1,374	-0.07%
2022/08/10	1	43.50	2	43.40	43.55	-1	1,356	-0.07%
2022/08/09	0	43.30	0	0.00	43.60	0	1,335	0.00%
2022/08/08	2	41.83	3	42.28	42.40	-1	1,285	-0.08%
2022/08/02	1	41.80	0	0.00	41.85	1	1,120	0.09%
2022/08/01	0	40.80	2	40.45	40.75	-2	1,048	-0.19%
2022/07/29	0	0.00	1	40.20	38.75	-1	972	-0.10%
2022/07/27	0	0.00	5	38.56	38.50	-5	907	-0.55%
2022/07/26	0	0.00	1	38.95	38.10	-1	902	-0.11%
2022/07/25	2	38.53	0	0.00	38.45	2	893	0.22%
2022/07/22	1	38.75	0	0.00	38.65	1	871	0.11%
2022/07/06	1	30.55	0	0.00	30.55	1	635	0.16%
2022/06/30	2	33.70	0	0.00	33.30	2	592	0.34%
2022/06/22	1	35.55	0	0.00	35.65	1	578	0.17%
2022/06/09	1	38.00	0	0.00	38.10	1	655	0.15%
2022/06/01	2	38.50	0	0.00	38.25	2	743	0.27%
2022/05/25	0.1	37.70	0	0.00	37.60	0.1	838	0.01%
2022/05/23	0	0.00	1	38.20	38.25	-1	923	-0.11%
2022/05/13	0	35.65	0	0.00	35.45	0	1,436	0.00%
2022/05/09	0	0.00	1	35.60	35.40	-1	1,610	-0.06%
2022/05/06	0	0.00	1	36.70	36.70	-1	1,698	-0.06%
2022/05/05	1	37.85	0	0.00	37.60	1	1,750	0.06%
2022/04/21	0	39.80	0	0.00	39.55	0	3,128	0.00%
2022/04/13	1	39.25	1	39.25	39.20	0	3,175	0.00%
2022/04/08	1	40.95	0	0.00	40.90	1	3,206	0.03%
2022/04/07	1	42.15	0	0.00	42.10	1	3,221	0.03%
2022/03/30	0	0.00	1	43.10	43.10	-1	3,489	-0.03%
2022/03/29	1	42.35	0	0.00	42.20	1	3,531	0.03%
2022/03/21	2	43.40	1	43.20	43.25	1	3,699	0.03%
2022/03/15	0	0.00	10	41.55	41.20	-10	3,701	-0.27%
2022/03/10	0	43.70	0	0.00	43.70	0	3,721	0.00%
2022/03/07	1	43.50	10	43.50	43.05	-9	3,754	-0.24%
2022/02/24	2	45.48	0	0.00	45.35	2	4,296	0.05%
2022/02/23	0	0.00	2	46.48	46.75	-2	4,430	-0.05%
2022/02/22	2	45.08	0	0.00	45.20	2	4,542	0.04%
2022/02/21	4	46.28	1	45.80	45.80	3	4,501	0.07%
2022/02/18	2	48.05	3	47.75	48.45	-1	4,363	-0.02%
2022/02/17	2	46.75	2	47.08	45.70	0	4,183	0.00%
2022/02/16	0	0.00	1	46.60	46.85	-1	4,080	-0.02%
2022/02/15	0	0.00	10	46.80	45.75	-10	4,056	-0.25%
2022/02/14	2	45.08	1	46.65	46.55	1	4,027	0.02%
2022/02/10	1	47.15	1	46.50	47.10	0	3,964	0.00%
2022/02/09	0	0.00	11	47.50	47.60	-11	3,925	-0.28%
2022/02/08	6	46.24	11	46.30	47.05	-5	3,864	-0.13%
2022/02/07	2	43.93	1	43.55	45.25	1	3,761	0.03%
2022/01/26	1	42.45	0	0.00	42.30	1	3,695	0.03%
2022/01/25	0	0.00	3	43.55	41.80	-3	3,663	-0.08%
2022/01/24	13	44.77	1	44.20	44.45	12	3,558	0.34%
2022/01/21	25	47.63	3	48.32	44.65	22	3,453	0.64%
2022/01/20	13	47.90	12	47.80	48.10	1	3,180	0.03%
2022/01/19	3	46.93	6	46.80	47.20	-3	2,850	-0.11%
2022/01/18	5	45.75	7	44.53	45.75	-2	2,558	-0.08%
2022/01/17	1	44.55	6	44.16	44.35	-5	2,454	-0.20%
2022/01/13	1	43.00	9	43.00	42.85	-8	2,343	-0.34%
2022/01/04	0	0.00	1	42.85	43.45	-1	2,256	-0.04%
2022/01/03	1	43.55	0	0.00	43.15	1	2,240	0.04%
2021/12/30	1	44.25	10	44.20	44.40	-9	2,207	-0.41%
2021/12/29	3	45.50	3.1	45.10	45.05	-0.1	2,186	0.00%
2021/12/28	0	0.00	4	44.05	46.15	-4	2,072	-0.19%
2021/12/27	10	42.50	0.1	42.20	42.50	10	1,952	0.51%
2021/12/24	2	42.33	2	43.03	42.00	0	1,948	0.00%
2021/12/23	7	42.46	7	43.09	42.50	0	1,931	0.00%
2021/12/22	2.1	41.97	2.2	44.01	42.25	-0.1	1,879	0.00%
2021/12/16	0	0.00	1	40.60	40.65	-1	1,689	-0.06%
2021/12/14	1	40.25	0	0.00	39.95	1	1,683	0.06%
2021/12/13	0	0.00	1	40.45	40.45	-1	1,671	-0.06%
2021/12/07	2	40.58	0	0.00	40.80	2	1,600	0.12%
2021/12/03	0.1	42.00	0	0.00	41.80	0.1	1,573	0.00%
2021/12/02	10	42.50	0	0.00	41.80	10	1,563	0.64%
2021/12/01	0.2	42.59	1	43.45	43.45	-0.9	1,533	-0.06%
2021/11/30	1	41.95	0	0.00	41.70	1	1,492	0.07%
2021/11/29	1	41.65	0	0.00	41.70	1	1,395	0.07%
2021/11/26	5	43.98	2	44.93	43.20	3	1,356	0.22%
2021/11/25	2	45.85	2	45.90	46.00	0	1,264	0.00%
2021/11/24	10	46.63	11	47.08	45.55	-1	1,162	-0.09%
2021/11/23	2	43.50	7	43.10	44.00	-5	873	-0.57%
2021/11/22	2	45.00	0	0.00	44.50	2	822	0.24%
2021/11/19	0	0.00	4	42.04	42.55	-4	645	-0.62%
2021/11/16	0	0.00	1	38.45	38.45	-1	489	-0.20%
2021/10/27	0	0.00	2	38.05	38.00	-2	590	-0.34%
2021/10/14	0	0.00	1	36.90	37.00	-1	609	-0.16%
2021/09/08	1	38.90	4	39.54	39.90	-3	902	-0.33%
2021/09/07	1	38.60	0	0.00	38.60	1	904	0.11%
2021/09/01	0	0.00	2	39.85	39.80	-2	932	-0.21%
2021/08/31	2	39.15	0	0.00	38.95	2	930	0.21%
2021/08/30	0	0.00	1	39.50	39.50	-1	941	-0.11%
2021/08/27	2	39.03	0	0.00	39.15	2	952	0.21%
2021/08/25	0	0.00	1	40.30	39.95	-1	981	-0.10%
2021/08/23	0	0.00	1	38.70	38.70	-1	1,006	-0.10%
2021/08/20	1	37.85	0	0.00	37.90	1	1,011	0.10%
2021/08/16	1	36.75	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	38.00	0	0.00	37.70	1	1,025	0.10%
2021/08/06	1	39.70	0	0.00	39.55	1	1,087	0.09%
2021/08/05	2	40.50	5	40.90	40.15	-3	1,126	-0.27%
2021/08/04	1	41.95	0	0.00	41.80	1	1,156	0.09%
2021/08/03	1	42.70	0	0.00	42.60	1	1,210	0.08%
2021/07/30	0	0.00	5	43.68	43.70	-5	1,284	-0.39%
2021/07/21	0	0.00	4	44.30	44.20	-4	1,488	-0.27%
2021/07/14	5	47.65	5	48.55	47.65	0	1,602	0.00%
2021/07/08	0	0.00	1	45.50	45.45	-1	1,582	-0.06%
2021/07/01	0	0.00	2	45.70	45.15	-2	1,727	-0.12%
2021/06/21	1	45.70	0	0.00	45.50	1	1,832	0.05%
2021/06/18	3	45.05	2	45.00	46.50	1	1,846	0.05%
2021/06/16	2	45.08	0	0.00	44.95	2	1,888	0.11%
2021/06/09	0	45.00	0	0.00	44.80	0	1,996	0.00%
2021/06/07	1	44.50	0	0.00	44.45	1	2,097	0.05%
2021/06/03	0	0.00	1	45.35	45.00	-1	2,158	-0.05%
2021/06/02	4	45.23	0	0.00	45.00	4	2,191	0.18%
2021/06/01	3	45.50	1	45.60	45.95	2	2,234	0.09%
2021/05/24	0	0.00	1	42.40	42.65	-1	2,505	-0.04%
2021/05/21	0	0.00	10	41.51	42.00	-10	2,578	-0.39%
2021/05/20	1	41.00	0	0.00	40.65	1	2,689	0.04%
2021/05/18	2	42.70	0	0.00	42.70	2	2,772	0.07%
2021/05/17	2	41.13	0	0.00	42.00	2	2,832	0.07%
2021/05/13	0	0.00	4	40.21	41.50	-4	2,835	-0.14%
2021/05/12	4	39.73	0	0.00	40.05	4	2,810	0.14%
2021/05/11	1	45.10	0	0.00	43.75	1	2,768	0.04%
2021/05/10	1	47.05	7	47.03	46.95	-6	2,716	-0.22%
2021/05/06	0	0.00	2	49.00	48.90	-2	2,696	-0.07%
2021/05/04	0	0.00	3	50.80	49.30	-3	2,745	-0.11%
2021/04/29	3	53.30	0	0.00	52.90	3	2,757	0.11%
2021/04/21	6	53.38	0	0.00	53.50	6	2,770	0.22%
2021/04/19	2	52.10	0	0.00	52.20	2	2,781	0.07%
2021/04/15	2	51.80	0	0.00	52.30	2	2,852	0.07%
2021/04/14	0	0.00	2	52.20	52.20	-2	2,873	-0.07%
2021/04/13	3	53.40	1	52.30	52.30	2	2,848	0.07%
2021/04/09	1	53.10	0	0.00	52.80	1	2,803	0.04%
2021/04/07	2	53.10	17	52.40	52.80	-15	2,760	-0.54%
2021/04/06	2	53.00	8	52.73	53.00	-6	2,729	-0.22%
2021/04/01	1	52.70	1	52.30	52.30	0	2,699	0.00%
2021/03/31	5	52.72	1	52.90	52.90	4	2,672	0.15%
2021/03/30	5	52.70	0	0.00	52.70	5	2,650	0.19%
2021/03/29	10	52.70	2	52.80	52.60	8	2,669	0.30%
2021/03/25	1	52.30	0	0.00	52.00	1	2,683	0.04%
2021/03/23	3	52.30	1	52.40	52.50	2	2,706	0.07%
2021/03/22	1	51.80	20	51.68	52.30	-19	2,713	-0.70%
2021/03/19	2	52.10	0	0.00	52.30	2	2,690	0.07%
2021/03/18	0	0.00	51	52.62	52.70	-51	2,684	-1.90%
2021/03/17	3	51.80	3	52.30	52.40	0	2,696	0.00%
2021/03/15	5	52.60	0	0.00	52.10	5	2,730	0.18%
2021/03/12	4	52.00	0	0.00	51.90	4	2,729	0.15%
2021/03/11	10	53.40	0	0.00	52.60	10	2,699	0.37%
2021/03/10	0	0.00	2	51.90	52.80	-2	2,713	-0.07%
2021/03/09	14	51.50	3	52.50	51.30	11	2,760	0.40%
2021/03/04	3	54.77	0.1	56.00	54.70	2.9	2,902	0.10%
2021/03/03	5	55.50	0	55.50	55.10	5	2,931	0.17%
2021/03/02	0	0.00	36	55.26	55.00	-36	2,896	-1.24%
2021/02/26	11	56.55	0	0.00	56.00	11	2,884	0.38%
2021/02/25	10	57.00	1	56.30	57.30	9	2,866	0.31%
2021/02/24	4	55.98	0	0.00	55.20	4	2,833	0.14%
2021/02/23	5	56.56	0	0.00	56.10	5	2,788	0.18%
2021/02/22	9	56.86	0	0.00	57.30	9	2,772	0.32%
2021/02/19	2	55.50	4	55.50	55.60	-2	2,704	-0.07%
2021/02/18	10	54.10	0	0.00	54.20	10	2,649	0.38%
2021/02/17	39	54.52	0	0.00	54.50	39	2,654	1.47%
2021/02/05	14	54.17	0	0.00	54.20	14	2,600	0.54%
2021/02/03	0	0.00	1	53.80	53.00	-1	2,633	-0.04%
2021/01/27	2	53.30	0	0.00	53.60	2	2,654	0.08%
2021/01/26	1	54.40	0	0.00	53.30	1	2,652	0.04%
2021/01/25	8	54.18	1	54.20	54.10	7	2,617	0.27%
2021/01/22	1	53.10	0	0.00	53.00	1	2,547	0.04%
2021/01/21	0	0.00	2	52.00	52.00	-2	2,522	-0.08%
2021/01/20	0	0.00	11	51.40	51.40	-11	2,523	-0.44%
2021/01/18	0	0.00	6	50.10	51.00	-6	2,478	-0.24%
2021/01/07	0	0.00	1	52.80	53.50	-1	2,364	-0.04%
2021/01/05	0	0.00	1	53.10	53.10	-1	2,399	-0.04%
2021/01/04	0	0.00	1	53.90	54.00	-1	2,411	-0.04%
2020/12/31	3	53.90	2	53.55	53.80	1	2,413	0.04%
2020/12/30	1	53.60	0	0.00	53.40	1	2,417	0.04%
2020/12/29	0	0.00	1	52.70	52.70	-1	2,438	-0.04%
2020/12/23	7	52.91	4	53.23	52.80	3	2,826	0.11%
2020/12/22	0	0.00	5	52.00	52.40	-5	2,821	-0.18%
2020/12/17	0	0.00	1	53.50	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	1	52.70	52.60	-1	2,888	-0.03%
2020/12/10	2	52.40	2	52.80	52.00	0	3,077	0.00%
2020/12/08	6	54.40	2	54.60	54.00	4	3,029	0.13%
2020/12/04	2	53.25	1	53.60	53.20	1	3,079	0.03%
2020/12/03	1	54.00	4	54.13	53.80	-3	3,101	-0.10%
2020/12/02	4	55.50	2	54.60	54.80	2	3,198	0.06%
2020/12/01	6	55.40	5	55.20	55.40	1	3,251	0.03%
2020/11/30	7	56.29	4	56.75	56.30	3	3,454	0.09%
2020/11/27	1	54.40	0	0.00	54.60	1	3,381	0.03%
2020/11/25	0	0.00	1	54.70	54.10	-1	3,438	-0.03%
2020/11/24	1	54.00	1	54.90	53.90	0	3,491	0.00%
2020/11/19	3	54.00	5	54.60	53.50	-2	3,719	-0.05%
2020/11/18	4	53.40	4	54.60	53.60	0	3,768	0.00%
2020/11/16	1	53.90	0	0.00	53.70	1	4,020	0.02%
2020/11/13	2	53.95	1	54.60	54.30	1	4,274	0.02%
2020/11/12	3	53.97	0	0.00	53.90	3	4,411	0.07%
2020/11/11	0	0.00	1	53.50	54.00	-1	4,475	-0.02%
2020/11/10	3	55.00	1	55.40	54.30	2	4,548	0.04%
2020/11/09	0	0.00	1	55.80	55.40	-1	4,603	-0.02%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/03	1	58.00	0	0.00	57.50	1	4,943	0.02%
2020/10/29	1	58.20	0	0.00	60.10	1	5,480	0.02%
2020/10/16	9	63.24	3	62.00	61.90	6	6,337	0.09%
2020/10/15	0	0.00	6	64.47	64.50	-6	6,330	-0.09%
2020/10/14	7	63.84	2	64.90	63.80	5	6,313	0.08%
2020/10/13	0	0.00	2	64.10	64.30	-2	6,292	-0.03%
2020/10/08	1	63.40	0	0.00	62.60	1	6,343	0.02%
2020/10/06	1	63.90	0	0.00	63.30	1	6,332	0.02%
2020/10/05	1	63.20	1	62.90	63.20	0	6,334	0.00%
2020/09/30	0	0.00	6	61.75	62.10	-6	6,334	-0.09%
2020/09/29	21	63.00	13	63.92	61.00	8	6,342	0.13%
2020/09/28	23	63.27	25	62.99	63.70	-2	6,247	-0.03%
2020/09/25	0	0.00	1	59.80	59.70	-1	6,317	-0.02%
2020/09/24	0	0.00	5	61.70	60.70	-5	6,318	-0.08%
2020/09/23	5	63.96	0	0.00	62.50	5	6,307	0.08%
2020/09/21	1	62.60	0	0.00	62.30	1	6,258	0.02%
2020/09/18	0	0.00	2	64.50	63.20	-2	6,255	-0.03%
2020/09/17	0	0.00	16	63.05	63.10	-16	6,198	-0.26%
2020/09/14	0	0.00	5	60.94	60.70	-5	6,074	-0.08%
2020/09/11	5	58.70	0	0.00	59.30	5	6,085	0.08%
2020/09/09	0	0.00	5	59.04	61.10	-5	6,120	-0.08%
2020/09/08	0	0.00	3	60.27	60.10	-3	6,064	-0.05%
2020/09/07	7	61.80	2	61.35	59.40	5	6,045	0.08%
2020/09/04	9	63.92	4	63.85	64.00	5	5,928	0.08%
2020/09/03	39	66.87	55	66.31	65.80	-16	5,879	-0.27%
2020/09/02	5	62.80	5	63.00	63.00	0	5,700	0.00%
2020/09/01	5	61.88	3	63.50	61.70	2	5,711	0.04%
2020/08/31	14	62.79	4	62.78	62.80	10	5,677	0.18%
2020/08/28	13	62.51	23	62.72	63.20	-10	5,652	-0.18%
2020/08/27	29	62.37	9	63.23	62.00	20	5,639	0.35%
2020/08/26	21	62.70	3	63.03	62.50	18	5,637	0.32%
2020/08/25	7	62.94	4	63.60	64.00	3	5,611	0.05%
2020/08/24	1	61.10	4	60.30	60.70	-3	5,509	-0.05%
2020/08/21	7	60.44	2	60.75	60.60	5	5,541	0.09%
2020/08/20	9	63.32	9	60.66	59.00	0	5,510	0.00%
2020/08/19	13	64.75	9	64.99	65.50	4	5,434	0.07%
2020/08/18	2	64.45	10	63.52	63.10	-8	5,226	-0.15%
2020/08/17	13	61.92	1	63.00	62.20	12	5,146	0.23%
2020/08/14	2	63.65	5	63.14	63.50	-3	5,108	-0.06%
2020/08/13	2	62.50	1	63.00	61.60	1	5,105	0.02%
2020/08/12	3	61.77	2	61.60	62.00	1	5,154	0.02%
2020/08/11	1	62.00	4	61.13	60.30	-3	5,213	-0.06%
2020/08/10	6	61.68	0	0.00	60.10	6	5,196	0.12%
2020/08/07	3	61.00	4	61.38	62.90	-1	5,354	-0.02%
2020/08/06	9	62.74	13	62.92	62.80	-4	5,333	-0.07%
2020/08/05	18	60.20	12	60.37	60.10	6	5,261	0.11%
2020/08/04	6	58.97	4	58.93	58.90	2	5,531	0.04%
2020/08/03	17	57.88	23	59.05	60.00	-6	5,663	-0.11%
2020/07/31	1	54.90	10	54.53	55.30	-9	5,404	-0.17%
2020/07/30	4	53.10	1	53.30	52.00	3	5,289	0.06%
2020/07/27	0	0.00	2	52.60	52.50	-2	5,151	-0.04%
2020/07/24	0	0.00	1	52.50	51.80	-1	5,195	-0.02%
2020/07/23	0	0.00	11	54.63	54.10	-11	5,195	-0.21%
2020/07/22	1	53.50	0	0.00	53.60	1	5,164	0.02%
2020/07/14	0	0.00	1	49.40	49.25	-1	5,038	-0.02%
2020/07/08	2	51.05	0	0.00	50.90	2	5,027	0.04%
2020/07/07	3	54.07	4	53.80	52.80	-1	5,017	-0.02%
2020/07/06	7	55.10	7	55.19	56.30	0	5,016	0.00%
2020/07/03	5	51.68	0	0.00	52.00	5	4,914	0.10%
2020/07/02	0	0.00	2	51.40	51.50	-2	4,903	-0.04%
2020/07/01	0	0.00	27	51.50	51.00	-27	4,909	-0.55%
2020/06/30	0	0.00	13	51.30	51.30	-13	4,942	-0.26%
2020/06/29	1	50.30	0	0.00	50.30	1	4,940	0.02%
2020/06/19	1	51.20	0	0.00	51.60	1	5,025	0.02%
2020/06/15	13	49.75	0	0.00	49.15	13	5,076	0.26%
2020/06/12	7	48.45	0	0.00	48.80	7	5,072	0.14%
2020/06/11	0	0.00	2	50.20	49.90	-2	5,050	-0.04%
2020/06/09	10	50.20	0	0.00	50.30	10	5,048	0.20%
2020/06/04	2	52.70	0	0.00	52.80	2	4,912	0.04%
2020/06/03	11	52.41	0	0.00	52.40	11	4,887	0.23%
2020/06/02	5	53.50	17	53.26	53.10	-12	4,841	-0.25%
2020/06/01	2	52.90	0	0.00	52.50	2	4,793	0.04%
2020/05/29	1	53.00	0	0.00	53.60	1	4,727	0.02%
2020/05/28	1	54.00	3	56.40	53.90	-2	4,680	-0.04%
2020/05/27	10	54.38	7	53.87	53.60	3	4,567	0.07%
2020/05/26	6	53.22	34	53.94	54.50	-28	4,522	-0.62%
2020/05/25	32	52.99	1	52.00	53.50	31	4,417	0.70%
2020/05/22	7	52.67	5	52.00	51.40	2	4,350	0.05%
2020/05/21	1	51.40	1	51.60	52.00	0	4,312	0.00%
2020/05/19	7	51.86	5	51.60	53.00	2	4,157	0.05%
2020/05/18	6	50.85	31	50.76	51.10	-25	4,019	-0.62%
2020/05/15	7	49.86	2	49.20	49.50	5	3,862	0.13%
2020/05/14	11	50.25	12	50.81	49.20	-1	3,760	-0.03%
2020/05/13	29	49.44	14	48.81	49.55	15	3,537	0.42%
2020/05/12	16	48.08	13	48.00	49.50	3	3,465	0.09%
2020/05/11	10	48.76	5	48.30	48.00	5	3,351	0.15%
2020/05/08	18	45.21	22	45.38	45.80	-4	2,916	-0.14%
2020/05/07	10	41.05	6	41.25	41.65	4	2,592	0.15%
2020/05/04	0	0.00	2	38.30	38.60	-2	2,474	-0.08%
2020/04/29	4	40.40	5	39.89	39.20	-1	2,505	-0.04%
2020/04/28	2	38.70	0	0.00	39.00	2	2,471	0.08%
2020/04/24	1	38.20	0	0.00	37.90	1	2,474	0.04%
2020/04/17	0	0.00	2	38.50	37.70	-2	2,524	-0.08%
2020/04/14	2	37.85	3	37.55	37.80	-1	2,611	-0.04%
2020/04/13	1	36.80	3	37.02	36.95	-2	2,640	-0.08%
2020/04/10	3	36.87	0	0.00	36.75	3	2,724	0.11%
2020/04/09	3	37.05	1	38.05	36.50	2	2,791	0.07%
2020/04/08	1	35.75	0	0.00	35.70	1	2,758	0.04%
2020/03/25	2	30.05	2	29.98	30.00	0	3,177	0.00%
2020/03/17	0	0.00	2	33.50	33.00	-2	3,382	-0.06%
2020/03/12	1	35.50	0	0.00	35.50	1	3,665	0.03%
2020/02/06	0	0.00	15	43.05	43.10	-15	6,520	-0.23%
2020/01/20	0	0.00	1	46.00	46.05	-1	6,819	-0.01%
2020/01/16	1	45.95	0	0.00	46.00	1	6,901	0.01%
2020/01/10	7	44.69	11	44.17	44.70	-4	7,025	-0.06%
2020/01/09	4	44.00	0	0.00	44.00	4	6,990	0.06%
2020/01/07	3	42.45	1	42.85	42.60	2	6,929	0.03%
2020/01/06	10	43.52	1	44.40	42.90	9	6,900	0.13%
2020/01/03	2	45.75	25	45.11	45.65	-23	6,836	-0.34%
2020/01/02	3	46.98	2	46.75	46.75	1	6,798	0.01%
2019/12/31	6	47.24	26	46.86	47.35	-20	6,846	-0.29%
2019/12/30	21	46.24	2	48.08	48.20	19	6,774	0.28%
2019/12/27	1	45.45	1	45.15	45.25	0	6,496	0.00%
2019/12/26	5	44.15	0	0.00	44.10	5	6,427	0.08%
2019/12/24	0	0.00	3	44.10	44.00	-3	6,531	-0.05%
2019/12/23	1	44.80	1	44.50	44.55	0	6,546	0.00%
2019/12/20	2	45.60	4	45.34	44.45	-2	6,597	-0.03%
2019/12/19	1	44.75	0	0.00	45.10	1	6,533	0.02%
2019/12/18	0	0.00	2	44.40	44.35	-2	6,542	-0.03%
2019/12/17	1	45.10	2	44.60	44.70	-1	6,609	-0.02%
2019/12/13	4	44.18	1	44.70	43.65	3	6,497	0.05%
2019/12/12	3	44.78	2	44.88	45.00	1	6,451	0.02%
2019/12/11	1	43.75	2	44.03	43.95	-1	6,394	-0.02%
2019/12/10	12	44.77	11	44.63	44.20	1	6,374	0.02%
2019/12/09	5	43.96	19	44.37	45.55	-14	6,283	-0.22%
2019/12/06	1	44.00	1	43.95	43.20	0	6,124	0.00%
2019/12/05	2	43.13	2	43.58	43.25	0	5,947	0.00%
2019/12/04	1	42.35	1	42.80	42.80	0	5,925	0.00%
2019/12/03	0	0.00	1	43.15	43.50	-1	5,931	-0.02%
2019/11/29	2	42.98	3	43.72	42.65	-1	5,860	-0.02%
2019/11/28	1	43.40	3	43.30	43.25	-2	5,811	-0.03%
2019/11/26	3	43.68	20	43.87	43.95	-17	5,982	-0.28%
2019/11/25	14	43.75	7	43.79	43.80	7	6,024	0.12%
2019/11/21	1	42.35	7	42.36	42.75	-6	5,881	-0.10%
2019/11/20	0	0.00	3	41.68	41.60	-3	5,935	-0.05%
2019/11/19	2	42.08	13	42.13	41.85	-11	6,173	-0.18%
2019/11/18	0	0.00	2	42.53	42.45	-2	6,377	-0.03%
2019/11/15	8	43.43	1	42.50	42.50	7	6,449	0.11%
2019/11/14	7	42.32	0	0.00	42.65	7	6,527	0.11%
2019/11/13	2	42.20	0	0.00	41.60	2	6,578	0.03%
2019/11/12	5	41.11	3	40.35	41.50	2	6,679	0.03%
2019/11/11	18	41.70	18	41.36	40.80	0	6,863	0.00%
2019/11/08	7	44.12	0	0.00	44.10	7	6,978	0.10%
2019/11/07	38	43.52	38	42.85	42.90	0	7,406	0.00%
2019/11/06	48	44.36	39	44.44	43.30	9	7,756	0.12%
2019/11/05	55	43.34	50	43.33	44.05	5	7,513	0.07%
2019/11/04	7	40.70	15	40.65	41.05	-8	6,716	-0.12%
2019/10/31	1	37.50	1	37.70	38.00	0	6,451	0.00%
2019/10/30	6	38.18	0	0.00	37.85	6	6,523	0.09%
2019/10/29	0	0.00	3	38.52	38.10	-3	6,552	-0.05%
2019/10/28	2	38.90	7	39.13	38.75	-5	6,532	-0.08%
2019/10/25	12	39.31	11	39.60	39.20	1	6,523	0.02%
2019/10/23	0	0.00	1	39.60	38.60	-1	6,442	-0.02%
2019/10/22	2	38.70	0	0.00	38.95	2	6,487	0.03%
2019/10/21	1	38.75	1	38.90	38.80	0	6,538	0.00%
2019/10/18	3	38.25	2	38.60	38.40	1	6,464	0.02%
2019/10/17	2	37.85	0	0.00	37.95	2	6,408	0.03%
2019/10/16	2	37.20	0	0.00	37.45	2	6,441	0.03%
2019/10/15	0	0.00	2	36.90	36.90	-2	6,461	-0.03%
2019/10/09	3	36.83	6	37.26	36.80	-3	6,430	-0.05%
2019/10/08	16	38.58	14	38.50	37.60	2	6,393	0.03%
2019/10/07	1	38.70	0	0.00	38.65	1	6,324	0.02%
2019/10/04	0	0.00	1	36.75	36.65	-1	6,187	-0.02%
2019/10/03	10	37.10	15	37.44	37.60	-5	6,099	-0.08%
2019/10/01	1	36.95	10	36.95	37.50	-9	6,093	-0.15%
2019/09/27	0	0.00	4	37.60	37.70	-4	6,045	-0.07%
2019/09/25	2	40.53	6	39.78	39.75	-4	5,960	-0.07%
2019/09/24	0	0.00	2	39.98	39.65	-2	5,910	-0.03%
2019/09/23	14	40.17	0	0.00	39.70	14	5,875	0.24%
2019/09/18	2	38.80	0	0.00	38.60	2	5,654	0.04%
2019/09/16	1	39.30	0	0.00	39.05	1	5,621	0.02%
2019/09/10	1	38.50	1	38.60	38.30	0	5,472	0.00%
2019/09/09	2	39.50	3	39.45	38.75	-1	5,429	-0.02%
2019/09/05	0	0.00	2	38.80	38.70	-2	5,331	-0.04%
2019/09/04	1	38.40	1	38.25	38.65	0	5,283	0.00%
2019/09/03	0	0.00	1	38.10	38.05	-1	5,259	-0.02%
2019/08/30	3	38.50	15	38.26	38.00	-12	5,193	-0.23%
2019/08/28	10	37.90	0	0.00	38.50	10	4,961	0.20%
2019/08/27	1	37.85	0	0.00	37.65	1	4,855	0.02%
2019/08/26	0	0.00	30	37.70	37.65	-30	4,812	-0.62%
2019/08/23	1	39.35	50	39.53	39.50	-49	4,725	-1.04%
2019/08/22	91	41.65	1	41.95	40.35	90	4,597	1.96%
2019/08/21	21	40.70	0	0.00	41.50	21	4,352	0.48%
2019/08/20	0	0.00	10	38.80	38.70	-10	4,111	-0.24%
2019/08/19	1	39.95	3	39.62	39.30	-2	4,024	-0.05%
2019/08/16	2	39.48	0	0.00	38.80	2	3,812	0.05%
2019/08/15	1	39.60	16	39.40	39.30	-15	3,673	-0.41%
2019/08/14	2	41.28	1	42.40	41.10	1	3,505	0.03%
2019/08/13	26	42.24	5	41.76	41.75	21	3,241	0.65%
2019/08/12	177	42.08	148	42.19	42.70	29	2,930	0.99%	大買/大賣/
2019/08/08	34	38.14	41	37.65	39.30	-7	2,351	-0.30%
2019/08/07	8	35.31	8	35.22	35.75	0	1,848	0.00%
2019/08/06	1	32.15	0	0.00	32.50	1	1,686	0.06%
2019/08/05	0	0.00	3	32.90	32.95	-3	1,691	-0.18%
2019/08/02	1	34.00	0	0.00	33.80	1	1,692	0.06%
2019/08/01	0	0.00	2	35.60	34.90	-2	1,663	-0.12%
2019/07/31	0	0.00	1	34.80	35.25	-1	1,583	-0.06%
2019/07/29	1	34.20	0	0.00	33.70	1	1,525	0.07%
2019/07/26	1	35.00	0	0.00	34.95	1	1,500	0.07%
2019/07/25	1	35.05	0	0.00	35.30	1	1,480	0.07%
2019/07/24	1	35.20	2	34.98	35.05	-1	1,462	-0.07%
2019/07/23	1	34.10	1	33.55	34.25	0	1,394	0.00%
2019/07/22	0	0.00	4	33.00	33.20	-4	1,314	-0.30%
2019/07/18	4	33.35	0	0.00	32.60	4	1,302	0.31%
2019/07/17	5	32.40	15	32.30	32.70	-10	1,280	-0.78%
2019/07/15	0	0.00	1	31.05	31.25	-1	1,342	-0.07%
2019/07/11	2	31.60	0	0.00	31.45	2	1,532	0.13%
2019/07/05	10	31.95	0	0.00	31.90	10	1,815	0.55%
2019/06/24	0	0.00	3	33.10	33.10	-3	1,909	-0.16%
2019/06/21	1	33.35	0	0.00	33.40	1	1,954	0.05%
2019/06/19	3	32.18	1	32.15	32.15	2	1,931	0.10%
2019/06/11	0	0.00	3	32.20	32.20	-3	2,071	-0.14%
2019/06/06	1	31.75	1	31.60	31.70	0	2,087	0.00%
2019/06/04	1	31.20	0	0.00	31.30	1	2,114	0.05%
2019/06/03	1	31.10	0	0.00	31.15	1	2,143	0.05%
2019/05/31	2	31.23	1	31.25	31.45	1	2,220	0.05%
2019/05/29	0	0.00	20	30.25	30.50	-20	2,255	-0.89%
2019/05/28	4	29.90	0	0.00	30.55	4	2,283	0.18%
2019/05/27	0	0.00	4	29.53	29.60	-4	2,277	-0.18%
2019/05/22	1	31.30	0	0.00	30.45	1	2,272	0.04%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/13	3	32.20	0	0.00	32.00	3	2,325	0.13%
2019/05/07	2	36.35	0	0.00	36.25	2	2,297	0.09%
2019/04/30	2	36.68	0	0.00	36.20	2	2,300	0.09%
2019/04/29	1	36.10	0	0.00	36.20	1	2,297	0.04%
2019/04/22	2	38.40	0	0.00	38.40	2	2,249	0.09%
2019/04/19	21	38.97	4	38.84	38.20	17	2,243	0.76%
2019/04/18	3	38.03	1	37.80	37.55	2	2,146	0.09%
2019/04/17	2	38.90	5	39.11	38.50	-3	2,105	-0.14%
2019/04/16	1	38.55	10	38.15	38.45	-9	1,992	-0.45%
2019/04/15	2	38.05	3	38.65	39.15	-1	1,931	-0.05%
2019/04/11	1	36.20	0	0.00	35.85	1	1,734	0.06%
2019/04/10	5	36.34	6	36.08	36.05	-1	1,730	-0.06%
2019/04/09	1	36.00	6	36.17	36.00	-5	1,715	-0.29%
2019/04/08	5	35.90	0	0.00	36.15	5	1,707	0.29%
2019/04/03	1	35.65	0	0.00	35.60	1	1,703	0.06%
2019/04/02	0	0.00	5	35.55	35.55	-5	1,754	-0.28%
2019/03/29	7	35.38	0	0.00	35.30	7	1,754	0.40%
2019/03/26	1	37.20	0	0.00	36.65	1	1,758	0.06%
2019/03/22	1	37.30	0	0.00	37.20	1	1,800	0.06%
2019/03/19	1	37.60	0	0.00	37.40	1	1,840	0.05%
2019/03/18	1	36.90	0	0.00	37.20	1	1,857	0.05%
2019/03/14	1	37.85	0	0.00	37.80	1	1,898	0.05%
2019/03/05	0	0.00	5	40.00	39.90	-5	2,215	-0.23%
2019/03/04	0	0.00	1	39.45	39.75	-1	2,332	-0.04%
2019/02/27	1	38.95	10	38.30	38.30	-9	2,312	-0.39%
2019/02/25	1	39.60	0	0.00	39.40	1	2,323	0.04%
2019/02/20	10	40.00	0	0.00	39.70	10	2,283	0.44%
2019/02/18	5	39.55	0	0.00	39.65	5	2,250	0.22%
2019/02/13	0	0.00	1	40.05	39.50	-1	2,184	-0.05%
2019/01/17	0	0.00	4	38.05	38.15	-4	2,068	-0.19%
2019/01/09	2	37.63	1	37.50	37.60	1	2,016	0.05%
2019/01/08	1	36.65	1	37.05	37.05	0	2,001	0.00%
2019/01/07	1	36.00	0	0.00	36.45	1	1,985	0.05%
2019/01/03	1	37.40	0	0.00	36.80	1	1,998	0.05%
2018/12/27	2	37.85	1	37.60	37.35	1	2,068	0.05%
2018/12/25	1	38.50	0	0.00	38.15	1	2,068	0.05%
2018/12/17	3	40.75	0	0.00	40.50	3	1,999	0.15%
2018/12/11	60	39.88	60	39.88	40.00	0	1,941	0.00%
2018/12/10	2	40.38	0	0.00	39.15	2	1,986	0.10%
2018/12/05	25	41.64	27	41.69	41.40	-2	1,870	-0.11%
2018/12/04	1	41.05	0	0.00	41.40	1	1,835	0.05%
2018/12/03	0	0.00	1	40.00	40.95	-1	1,856	-0.05%
2018/11/30	1	39.15	0	0.00	38.70	1	1,851	0.05%
2018/11/28	0	0.00	1	38.00	38.00	-1	1,890	-0.05%
2018/11/22	1	36.25	0	0.00	34.60	1	2,359	0.04%
2018/11/19	1	35.05	0	0.00	34.90	1	2,422	0.04%
2018/10/25	0	0.00	5	32.55	31.70	-5	2,637	-0.19%
2018/10/23	5	35.70	0	0.00	35.40	5	2,631	0.19%
2018/10/03	0	0.00	1	44.85	43.30	-1	3,012	-0.03%
2018/10/02	0	0.00	1.7	45.00	45.00	-1.7	3,024	-0.06%
2018/09/28	1	43.70	0	0.00	43.65	1	2,989	0.03%
2018/09/25	0	0.00	1	43.35	43.30	-1	3,023	-0.03%
2018/09/18	1	44.55	0	0.00	44.00	1	3,234	0.03%
2018/09/17	0	0.00	6	43.82	44.05	-6	3,223	-0.19%
2018/09/14	4	44.80	5	44.10	44.40	-1	3,207	-0.03%
2018/09/13	0	0.00	1	46.15	45.35	-1	3,145	-0.03%
2018/09/12	2	45.15	0	0.00	46.10	2	3,142	0.06%
2018/09/11	0	0.00	3	44.83	45.20	-3	3,181	-0.09%
2018/09/10	5	44.82	3	45.13	44.05	2	3,236	0.06%
2018/09/07	4	47.48	2	48.63	45.25	2	3,224	0.06%
2018/09/06	2	47.95	2	48.55	49.15	0	3,176	0.00%
2018/09/05	2	48.00	1	49.00	48.20	1	3,136	0.03%
2018/09/04	3	49.00	5	49.27	49.00	-2	3,106	-0.06%
2018/09/03	12	49.41	10	50.60	48.80	2	3,051	0.07%
2018/08/31	6.7	49.26	4	48.98	50.30	2.7	2,962	0.09%
2018/08/30	13	47.77	13	47.93	47.60	0	2,741	0.00%
2018/08/29	4	46.66	7	45.84	47.20	-3	2,671	-0.11%
2018/08/28	4	44.73	2	44.68	44.60	2	2,691	0.07%
2018/08/27	0	0.00	2	44.00	43.85	-2	2,675	-0.07%
2018/08/24	2	43.65	1	44.35	43.50	1	2,677	0.04%
2018/08/23	0	0.00	2	44.85	44.80	-2	2,673	-0.07%
2018/08/22	4	44.94	0	0.00	44.50	4	2,667	0.15%
2018/08/15	0	0.00	1	42.25	42.20	-1	2,595	-0.04%
2018/08/10	1	43.60	1	43.80	43.45	0	2,620	0.00%
2018/08/09	0	0.00	2	43.08	43.60	-2	2,617	-0.08%
2018/08/08	6	44.62	4	44.95	43.15	2	2,619	0.08%
2018/08/06	0	0.00	5	43.00	42.80	-5	2,635	-0.19%
2018/08/03	5	42.44	0	0.00	42.45	5	2,699	0.19%
2018/07/27	1	45.00	0	0.00	43.50	1	2,725	0.04%
2018/07/25	2	44.25	0	0.00	44.05	2	2,686	0.07%
2018/07/24	0	0.00	1	43.85	43.70	-1	2,666	-0.04%
2018/07/19	13	45.95	13	45.94	44.80	0	2,662	0.00%
2018/07/18	10	45.20	14	46.11	46.45	-4	2,624	-0.15%
2018/07/13	0	0.00	1	44.10	43.60	-1	2,649	-0.04%
2018/07/12	1	43.55	0	0.00	43.55	1	2,677	0.04%
2018/07/09	1	41.15	1	41.20	40.75	0	2,641	0.00%
2018/07/03	0	0.00	1	44.55	43.50	-1	2,613	-0.04%
2018/07/02	18	43.68	16	43.91	44.55	2	2,564	0.08%
2018/06/28	0	0.00	14	41.97	44.15	-14	2,405	-0.58%
2018/06/22	1	40.30	0	0.00	40.45	1	2,343	0.04%
2018/06/19	12	44.97	0	0.00	44.55	12	2,338	0.51%
2018/06/13	1	45.60	0	0.00	44.85	1	2,199	0.05%
2018/06/06	15	48.50	17	46.91	46.90	-2	2,247	-0.09%
2018/06/05	3	46.20	5	46.75	47.35	-2	2,178	-0.09%
2018/06/04	1	42.20	9	42.36	43.75	-8	2,015	-0.40%
2018/06/01	1	39.20	0	0.00	39.80	1	1,961	0.05%
2018/05/25	3	39.80	0	0.00	39.80	3	2,086	0.14%
2018/05/24	1	40.05	0	0.00	40.00	1	2,092	0.05%
2018/05/22	0	0.00	1	39.10	39.10	-1	2,087	-0.05%
2018/05/16	0	0.00	6	40.08	39.50	-6	2,181	-0.28%
2018/05/14	6	41.08	0	0.00	40.75	6	2,261	0.27%
2018/05/11	11	39.65	12	39.93	40.20	-1	2,269	-0.04%
2018/05/07	2	39.08	0	0.00	39.10	2	2,314	0.09%
2018/05/03	0	0.00	1	38.00	38.25	-1	2,464	-0.04%
2018/04/19	3	39.93	0	0.00	39.25	3	2,672	0.11%
2018/04/18	1	40.80	0	0.00	40.15	1	2,627	0.04%
2018/04/17	1	42.75	0	0.00	41.35	1	2,613	0.04%
2018/04/02	1	43.00	0	0.00	45.35	1	2,710	0.04%
2018/03/31	0	0.00	1	44.30	44.20	-1	2,674	-0.04%
2018/03/30	0	0.00	2	45.18	44.90	-2	2,668	-0.07%
2018/03/28	2	46.20	0	0.00	45.80	2	2,667	0.07%
2018/03/20	2	48.50	0	0.00	48.10	2	2,674	0.07%
2018/03/15	3	48.48	0	0.00	48.45	3	2,769	0.11%
2018/03/14	1	48.10	2	48.20	47.80	-1	2,775	-0.04%
2018/03/13	1	48.90	0	0.00	48.90	1	2,767	0.04%
2018/03/06	1	53.00	0	0.00	51.70	1	2,892	0.03%
2018/03/01	0	0.00	3	50.73	51.80	-3	2,861	-0.10%
2018/02/26	1	52.40	0	0.00	52.20	1	2,943	0.03%
2018/02/23	2	52.50	0	0.00	52.70	2	2,953	0.07%
2018/02/06	0	0.00	1	49.95	49.65	-1	2,897	-0.03%
2018/02/01	1	58.00	0	0.00	57.50	1	2,945	0.03%
2018/01/30	0	0.00	5	57.90	57.50	-5	2,937	-0.17%
2018/01/29	10	59.80	5	58.50	58.50	5	2,999	0.17%
2018/01/26	3	58.13	0	0.00	57.00	3	2,955	0.10%
2018/01/25	2	59.70	3	59.33	58.90	-1	2,847	-0.04%
2018/01/24	3	55.13	4	55.55	55.90	-1	2,779	-0.04%
2018/01/17	2	52.50	0	0.00	51.90	2	2,844	0.07%
2018/01/12	0	0.00	2	50.00	49.80	-2	3,160	-0.06%
2018/01/05	5	53.10	5	52.70	52.30	0	3,640	0.00%