神基 (3005)-凱基-嘉義券商分點個股進出

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

神基

(3005)

可現股當沖

股價
114.0
漲跌
▲1.5
漲幅
+1.33%
成交量
9,319張
產業
上市電腦週邊類股
645人加入追蹤

立即追蹤
本地時間:07:32

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

神基 (3005)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	114.00	114.00	-1	15,084	-0.01%
2024/05/30	1	112.50	5	112.90	112.50	-4	15,248	-0.03%
2024/05/29	5	115.10	1	115.50	114.00	4	15,642	0.03%
2024/05/28	18	114.06	1	113.50	113.50	17	15,975	0.11%
2024/05/27	2	113.75	0	0.00	113.50	2	16,096	0.01%
2024/05/24	1.1	112.59	1	112.00	113.00	0.1	16,446	0.00%
2024/05/23	1	114.50	0	0.00	114.50	1	16,604	0.01%
2024/05/22	9	116.00	1	117.50	116.50	8	16,616	0.05%
2024/05/21	5.1	114.80	6.1	115.07	116.50	-1.1	16,733	-0.01%
2024/05/20	1	107.04	14	108.68	107.50	-13	16,742	-0.08%
2024/05/17	1	105.00	0	0.00	104.00	1	16,681	0.01%
2024/05/16	3	106.17	0.2	107.00	105.50	2.8	16,656	0.02%
2024/05/15	0	108.00	0	0.00	106.50	0	16,649	0.00%
2024/05/14	1.1	107.58	0	0.00	107.50	1.1	16,665	0.01%
2024/05/13	0	106.50	0	0.00	106.50	0	16,533	0.00%
2024/05/10	1	103.50	0	0.00	103.50	1	16,415	0.01%
2024/05/09	1	105.00	0	0.00	104.00	1	16,407	0.01%
2024/05/08	0.1	104.75	0	0.00	104.50	0.1	16,431	0.00%
2024/05/07	5	103.00	1	103.00	104.00	4	16,479	0.02%
2024/05/06	0	0.00	1	104.50	104.50	-1	16,440	-0.01%
2024/05/03	2	107.50	2	106.00	105.50	0	16,619	0.00%
2024/05/02	0	0.00	1	108.00	107.50	-1	16,796	-0.01%
2024/04/29	6	106.92	2	107.25	107.00	4	16,902	0.02%
2024/04/26	0	0.00	0	108.50	106.50	0	16,917	0.00%
2024/04/25	0	109.00	2	107.50	107.00	-2	16,898	-0.01%
2024/04/23	4	104.51	0	0.00	104.50	4	16,782	0.02%
2024/04/22	1	107.00	1	105.00	105.00	0	16,749	0.00%
2024/04/19	1	109.00	2	107.00	107.00	-1	16,686	-0.01%
2024/04/18	0.1	109.00	5.1	108.91	108.50	-5.1	16,566	-0.03%
2024/04/17	3.2	112.00	1	112.00	111.00	2.2	16,499	0.01%
2024/04/16	5.1	113.25	5	109.50	110.00	0.1	16,399	0.00%
2024/04/15	5.1	116.99	3.2	115.19	115.00	1.9	16,239	0.01%
2024/04/12	7	118.79	1	119.99	119.00	6	16,132	0.04%
2024/04/11	1	120.00	1.1	120.09	119.50	-0.1	16,059	0.00%
2024/04/10	1.1	121.89	1	122.00	120.00	0.1	15,977	0.00%
2024/04/09	0.3	122.23	0	0.00	122.00	0.3	15,915	0.00%
2024/04/08	2.2	123.59	1	125.00	124.00	1.2	15,937	0.01%
2024/04/03	2	126.75	2	126.00	126.00	0	15,986	0.00%
2024/04/02	4	128.51	13	129.76	128.50	-9	15,932	-0.06%
2024/04/01	4	128.50	5	129.60	128.50	-1	15,905	-0.01%
2024/03/29	6.6	128.69	4.4	128.06	127.50	2.1	15,772	0.01%
2024/03/28	6.2	138.90	0	0.00	133.00	6.2	15,617	0.04%
2024/03/27	7	149.86	14	149.50	149.50	-7	15,297	-0.05%
2024/03/26	9.2	143.10	1.2	141.92	146.00	8	15,052	0.05%
2024/03/25	3	147.83	1	147.50	144.00	2	14,951	0.01%
2024/03/22	11.1	144.28	8	148.00	145.50	3.1	14,884	0.02%
2024/03/21	12.4	155.96	11	152.42	150.00	1.4	14,746	0.01%
2024/03/20	13	149.85	14	150.29	155.50	-1	14,312	-0.01%
2024/03/19	66	136.57	67	137.66	141.50	-1	13,880	-0.01%
2024/03/18	9	130.50	7	129.50	130.50	2	13,395	0.01%
2024/03/15	5	129.60	2	132.00	130.00	3	13,279	0.02%
2024/03/14	17	133.06	14.5	134.65	132.00	2.5	13,051	0.02%
2024/03/13	8.5	134.19	15.3	135.19	134.00	-6.8	12,566	-0.05%
2024/03/12	7	126.29	8.2	127.43	128.00	-1.2	11,999	-0.01%
2024/03/11	4	121.00	4	119.88	120.00	0	11,833	0.00%
2024/03/08	8.2	121.60	5.2	121.15	120.00	3	11,906	0.03%
2024/03/07	64.5	132.45	61	128.24	124.50	3.5	11,870	0.03%
2024/03/06	0	0.00	6	128.17	128.50	-6	11,531	-0.05%
2024/03/05	53	124.92	56.1	125.67	125.50	-3.1	11,348	-0.03%
2024/03/04	16.2	124.65	4.1	125.92	122.00	12.1	11,238	0.11%
2024/03/01	4	126.00	9.2	128.85	131.00	-5.1	10,833	-0.05%
2024/02/29	2.1	120.59	1	117.00	119.50	1.1	10,466	0.01%
2024/02/27	90.3	125.36	87.1	126.06	122.00	3.2	10,325	0.03%
2024/02/26	4	121.77	5	122.50	121.50	-1	10,042	-0.01%
2024/02/23	6.3	115.81	4	116.52	114.00	2.3	10,125	0.02%
2024/02/22	46.1	123.73	43	124.45	119.00	3.1	10,401	0.03%
2024/02/21	98	119.44	94	120.45	118.50	4	10,311	0.04%
2024/02/20	13	113.85	16	114.78	117.00	-3	10,033	-0.03%
2024/02/19	1	108.00	0	0.00	106.50	1	9,819	0.01%
2024/02/16	0	105.75	0	0.00	104.50	0	9,769	0.00%
2024/02/15	0	0.00	0.3	104.50	103.50	-0.3	9,784	0.00%
2024/02/02	1	103.00	0	0.00	104.00	1	9,743	0.01%
2024/02/01	0	103.50	0	0.00	103.50	0	9,791	0.00%
2024/01/31	0	0.00	1	103.00	103.00	-1	9,856	-0.01%
2024/01/26	0	0.00	1	107.50	105.00	-1	9,693	-0.01%
2024/01/25	1	110.50	1	112.99	113.00	0	9,469	0.00%
2024/01/24	1	109.50	1	107.00	107.00	0	9,248	0.00%
2024/01/23	0.1	105.00	0	0.00	104.00	0.1	9,088	0.00%
2024/01/22	0	0.00	2	107.50	109.00	-2	9,047	-0.02%
2024/01/19	1	105.00	3	105.83	105.00	-2	8,987	-0.02%
2024/01/17	0	106.50	0	0.00	105.00	0	8,979	0.00%
2024/01/16	0	106.50	1	106.50	106.50	-1	8,985	-0.01%
2024/01/15	1	104.50	1	103.00	106.50	0	8,975	0.00%
2024/01/12	1	103.00	0	0.00	102.50	1	8,993	0.01%
2024/01/11	1	105.50	0	0.00	105.00	1	9,000	0.01%
2024/01/03	1	104.00	5.1	104.99	104.00	-4.1	9,035	-0.05%
2024/01/02	4.1	108.25	2	109.00	108.00	2.1	8,990	0.02%
2023/12/29	5	110.50	3	107.33	111.00	2	8,885	0.02%
2023/12/28	0	0.00	1	105.00	106.00	-1	8,803	-0.01%
2023/12/27	1	106.00	1	109.00	105.50	0	8,817	0.00%
2023/12/25	3.1	108.48	4	109.63	106.00	-1	8,792	-0.01%
2023/12/22	3	107.00	5	107.60	109.00	-2	8,610	-0.02%
2023/12/21	7	103.00	1.2	104.17	102.50	5.8	8,443	0.07%
2023/12/20	0	0.00	0.4	105.98	106.00	-0.4	8,182	0.00%
2023/12/18	0.2	107.50	0.2	109.50	107.00	0	7,753	0.00%
2023/12/15	3.5	109.47	4.2	109.69	108.50	-0.7	7,719	-0.01%
2023/12/14	15	112.30	14	113.00	112.50	1	7,523	0.01%
2023/12/13	3	108.33	3	105.67	106.00	0	7,045	0.00%
2023/12/11	0.4	103.00	0	0.00	103.00	0.4	6,866	0.01%
2023/12/08	1	105.00	0	0.00	103.00	1	7,036	0.01%
2023/12/06	0	0.00	1	103.50	102.00	-1	6,897	-0.01%
2023/12/05	1	101.50	0.3	100.98	100.50	0.7	6,825	0.01%
2023/12/04	2.2	108.32	0	0.00	103.50	2.2	6,741	0.03%
2023/12/01	0.1	102.06	0.1	104.00	105.00	0	6,483	0.00%
2023/11/30	2.1	102.19	0	0.00	101.50	2.1	6,301	0.03%
2023/11/29	6	103.58	6.2	103.78	103.00	-0.2	6,129	0.00%
2023/11/28	0.1	99.23	0	0.00	99.20	0.1	5,969	0.00%
2023/11/27	1	98.00	0.2	97.80	97.60	0.9	5,875	0.01%
2023/11/24	1.1	103.95	1	102.00	102.00	0.1	5,748	0.00%
2023/11/22	5	107.20	6.2	106.67	109.00	-1.2	5,452	-0.02%
2023/11/21	13.1	102.77	14	103.68	109.00	-0.9	5,076	-0.02%
2023/11/20	5	95.76	4.5	97.04	99.50	0.5	4,586	0.01%
2023/11/17	5.1	86.13	4	88.28	90.50	1.1	4,285	0.03%
2023/11/16	0.1	82.20	2	80.65	82.30	-1.9	4,031	-0.05%
2023/11/15	2	80.30	1	81.20	80.70	1	4,037	0.02%
2023/11/14	0.9	80.70	0	0.00	80.80	0.9	4,088	0.02%
2023/11/13	0.5	80.30	0	0.00	80.60	0.5	4,079	0.01%
2023/11/08	0	0.00	5	80.02	80.80	-5	4,094	-0.12%
2023/11/07	1	76.90	5	77.68	77.70	-4	4,017	-0.10%
2023/11/06	2	75.90	4	76.85	76.60	-2	4,014	-0.05%
2023/11/03	0	0.00	2	75.25	75.70	-2	3,997	-0.05%
2023/10/30	1	74.20	5	75.72	74.40	-4	4,071	-0.10%
2023/10/27	0	0.00	1	73.80	73.60	-1	4,095	-0.02%
2023/10/26	1	73.10	0	0.00	73.00	1	4,181	0.02%
2023/10/25	3	74.63	0	0.00	74.20	3	4,188	0.07%
2023/10/24	0	0.00	1	75.10	75.10	-1	4,197	-0.02%
2023/10/23	1	73.10	0	73.30	73.00	1	4,188	0.02%
2023/10/20	5	74.84	0	0.00	73.80	5	4,202	0.12%
2023/10/19	0	0.00	3	77.70	77.50	-3	4,170	-0.07%
2023/10/18	1	75.90	0	0.00	74.50	1	4,159	0.02%
2023/10/16	5	77.06	3	77.13	76.60	2	4,223	0.05%
2023/10/13	3	79.27	1	80.50	79.00	2	4,341	0.05%
2023/10/12	2	79.95	19	80.40	80.40	-17	4,536	-0.37%
2023/10/11	3	77.00	1	76.80	77.60	2	4,504	0.04%
2023/10/06	3	78.10	0	0.00	77.80	3	4,541	0.07%
2023/10/05	5	79.38	0	0.00	78.60	5	4,558	0.11%
2023/10/04	1	80.50	1	81.50	79.50	0	4,587	0.00%
2023/10/03	0	0.00	1	81.00	80.30	-1	4,565	-0.02%
2023/10/02	4	78.30	4	78.83	79.60	0	4,556	0.00%
2023/09/25	4	77.68	1	77.60	77.60	3	4,574	0.07%
2023/09/21	2	76.70	1	76.70	76.70	1	4,949	0.02%
2023/09/20	7	81.03	31	79.23	79.80	-24	4,966	-0.48%
2023/09/19	54	80.93	23	80.89	80.80	31	4,781	0.65%
2023/09/18	0	0.00	1	77.20	77.20	-1	4,470	-0.02%
2023/09/15	1	75.60	0	0.00	75.50	1	4,358	0.02%
2023/09/14	1.1	76.11	1	76.40	75.00	0.1	4,396	0.00%
2023/09/13	3	74.47	8	75.19	77.90	-5	4,267	-0.12%
2023/09/12	0	0.00	1	72.60	72.30	-1	4,096	-0.02%
2023/09/07	4	72.05	2	72.35	71.80	2	4,217	0.05%
2023/09/01	0	0.00	1	71.60	70.80	-1	4,381	-0.02%
2023/08/29	1	68.50	0	0.00	69.20	1	4,567	0.02%
2023/08/23	1	69.50	0	0.00	69.70	1	4,860	0.02%
2023/08/22	0	0.00	1	71.10	71.10	-1	4,888	-0.02%
2023/08/18	0	0.00	2	70.90	70.20	-2	5,043	-0.04%
2023/08/16	0	0.00	2	66.70	68.40	-2	5,179	-0.04%
2023/08/15	2	66.40	1	66.40	66.40	1	5,228	0.02%
2023/08/11	0	0.00	1	65.80	65.90	-1	5,481	-0.02%
2023/08/10	0	0.00	1	63.70	64.10	-1	5,549	-0.02%
2023/08/04	0	0.00	1	64.20	64.20	-1	5,735	-0.02%
2023/08/01	1	66.70	0	0.00	66.20	1	6,035	0.02%
2023/07/31	0	0.00	1	67.90	67.70	-1	6,239	-0.02%
2023/07/27	0	0.00	2	67.90	67.80	-2	6,407	-0.03%
2023/07/25	0	0.00	26	69.15	69.10	-26	6,492	-0.40%
2023/07/21	0	0.00	10	69.35	69.30	-10	6,504	-0.15%
2023/07/20	1	68.30	0	0.00	68.40	1	6,591	0.02%
2023/07/19	0	0.00	6	70.13	69.40	-6	6,608	-0.09%
2023/07/18	10	70.09	4	70.30	70.30	6	6,643	0.09%
2023/07/17	4	72.63	3.1	71.63	72.50	1	6,601	0.01%
2023/07/14	1.1	67.88	1	68.00	68.00	0.1	6,624	0.00%
2023/07/13	4	67.65	4	67.85	67.20	0	6,684	0.00%
2023/07/12	1	65.70	0	0.00	66.10	1	6,748	0.01%
2023/07/11	0	0.00	1	65.00	65.10	-1	6,764	-0.01%
2023/07/10	2	65.10	0	0.00	65.10	2	6,785	0.03%
2023/07/07	0	0.00	3	66.70	66.10	-3	6,849	-0.04%
2023/07/06	0	0.00	2	68.25	68.00	-2	6,900	-0.03%
2023/07/04	1	68.90	1	68.70	68.80	0	6,937	0.00%
2023/07/03	1	68.50	0.5	68.10	68.60	0.5	6,940	0.01%
2023/06/30	2	67.65	5	66.74	66.90	-3	6,965	-0.04%
2023/06/29	10	65.98	0	0.00	66.30	10	6,907	0.14%
2023/06/28	1	72.90	0.1	73.90	72.50	1	6,727	0.01%
2023/06/16	0	0.00	1	72.10	71.50	-1	6,935	-0.01%
2023/06/15	0	0.00	1	74.40	73.20	-1	6,930	-0.01%
2023/06/14	0.1	72.00	3	72.83	72.80	-3	6,841	-0.04%
2023/06/13	0	0.00	1	71.90	71.90	-1	6,851	-0.01%
2023/06/08	0	0.00	5	71.06	70.80	-5	6,819	-0.07%
2023/06/07	7	70.34	0	0.00	70.50	7	6,845	0.10%
2023/06/06	0.5	71.20	0	0.00	72.00	0.5	6,872	0.01%
2023/06/05	1	70.70	0	0.00	71.00	1	6,907	0.01%
2023/06/02	0	0.00	2	72.75	72.40	-2	6,955	-0.03%
2023/06/01	1	70.60	4.1	71.35	70.80	-3.1	6,924	-0.04%
2023/05/30	0.1	67.80	0	0.00	67.40	0.1	6,874	0.00%
2023/05/29	0	0.00	1	69.00	69.40	-1	6,903	-0.01%
2023/05/26	0	0.00	5	67.70	67.40	-5	6,829	-0.07%
2023/05/25	8	67.06	0	0.00	67.40	8	6,777	0.12%
2023/05/24	1	68.90	2	68.50	68.50	-1	6,676	-0.01%
2023/05/23	1	67.80	1	67.50	67.50	0	6,520	0.00%
2023/05/22	3	66.87	1	66.70	66.60	2	6,418	0.03%
2023/05/19	1	64.10	5	64.50	64.70	-4	6,252	-0.06%
2023/05/18	2	63.45	2	64.65	64.50	0	6,154	0.00%
2023/05/17	5	63.40	5	62.90	62.80	0	5,962	0.00%
2023/05/16	2	62.50	0	0.00	61.80	2	5,820	0.03%
2023/05/12	1	61.00	1	61.60	61.60	0	5,693	0.00%
2023/05/11	2	61.00	5	61.10	60.60	-3	5,642	-0.05%
2023/05/10	0	0.00	2	61.40	61.20	-2	5,586	-0.04%
2023/05/09	12	60.77	6	60.47	60.60	6	5,493	0.11%
2023/05/08	25	61.64	10	62.20	61.60	15	5,269	0.28%
2023/05/05	4	62.58	7	62.34	62.90	-3	5,077	-0.06%
2023/05/04	5	62.00	5	61.30	61.20	0	4,812	0.00%
2023/05/03	12	60.63	3	59.87	59.80	9	4,645	0.19%
2023/05/02	1	59.70	1	59.60	59.50	0	4,548	0.00%
2023/04/28	0	0.00	2	58.80	58.80	-2	4,488	-0.04%
2023/04/25	2	56.70	0	0.00	57.10	2	4,315	0.05%
2023/04/24	0	0.00	9	59.80	59.40	-9	4,199	-0.21%
2023/04/21	0	0.00	1	57.80	57.90	-1	4,125	-0.02%
2023/04/20	1	59.20	5	59.40	59.20	-4	4,020	-0.10%
2023/04/19	2	61.05	1.1	60.27	61.50	1	3,911	0.02%
2023/04/18	9.1	58.70	2	58.40	58.90	7.1	3,651	0.19%
2023/04/17	8	59.01	7	58.49	58.50	1	3,550	0.03%
2023/04/14	1	57.10	37	56.86	57.10	-36	3,370	-1.07%
2023/04/13	2	57.05	2	57.10	57.00	0	3,296	0.00%
2023/04/12	22	57.79	0	0.00	57.60	22	3,216	0.68%
2023/04/11	10	56.70	0	0.00	57.00	10	3,100	0.32%
2023/04/10	3	56.00	1	55.40	55.70	2	2,978	0.07%
2023/04/07	1	55.50	0	0.00	55.60	1	2,921	0.03%
2023/04/06	0	0.00	2	54.00	54.70	-2	2,830	-0.07%
2023/03/31	0	0.00	1	53.10	53.50	-1	2,787	-0.04%
2023/03/29	0	0.00	1	52.90	53.20	-1	2,593	-0.04%
2023/03/28	0	0.00	2	55.45	55.60	-2	2,499	-0.08%
2023/03/27	2	56.45	0	0.00	56.00	2	2,421	0.08%
2023/03/24	5	57.30	3	56.87	56.80	2	2,335	0.09%
2023/03/23	1	56.70	1	56.70	56.40	0	2,203	0.00%
2023/03/21	0	0.00	3	55.20	55.30	-3	2,067	-0.15%
2023/03/16	5	56.50	0	0.00	56.60	5	1,906	0.26%
2023/03/14	0	0.00	4	56.80	57.00	-4	1,822	-0.22%
2023/03/10	0	0.00	9	57.01	57.40	-9	1,744	-0.52%
2023/03/09	4	57.25	1.1	57.53	57.20	3	1,676	0.18%
2023/03/08	4	57.60	0.4	57.10	58.00	3.6	1,543	0.23%
2023/03/07	7.1	56.52	19	56.17	56.60	-12	1,438	-0.83%
2023/03/06	4	54.65	0	0.00	55.10	4	1,314	0.30%
2023/03/03	5	54.10	6.1	53.77	54.40	-1.1	1,235	-0.08%
2023/03/02	0.1	52.00	0	0.00	52.30	0.1	1,131	0.00%
2023/03/01	5	51.10	0	0.00	51.70	5	1,095	0.46%
2023/02/23	0	0.00	2	48.48	48.55	-2	970	-0.21%
2023/02/17	0	0.00	1	47.30	47.30	-1	989	-0.10%
2023/02/14	1	47.10	0	0.00	47.25	1	991	0.10%
2023/02/10	0.1	46.90	1	47.25	46.90	-1	997	-0.10%
2023/02/08	0.1	47.25	0	0.00	47.65	0.1	991	0.01%
2023/02/03	0	0.00	1.5	46.57	46.60	-1.5	987	-0.15%
2023/01/30	1.1	45.52	0	0.00	45.45	1.1	986	0.11%
2023/01/10	0	0.00	1	44.60	44.65	-1	1,048	-0.10%
2023/01/05	0	0.00	1	44.40	44.45	-1	1,064	-0.09%
2023/01/04	2	44.35	0	0.00	44.35	2	1,071	0.19%
2022/12/30	0	0.00	3	43.60	44.15	-3	1,088	-0.28%
2022/12/12	0	0.00	1	42.65	42.85	-1	1,127	-0.09%
2022/12/08	0	0.00	2	42.65	42.65	-2	1,136	-0.18%
2022/12/07	3	42.03	0	0.00	42.15	3	1,156	0.26%
2022/11/28	2	42.20	0	0.00	42.25	2	1,182	0.17%
2022/11/25	1	41.70	1	41.65	41.50	0	1,197	0.00%
2022/11/22	1	41.10	0	0.00	41.10	1	1,249	0.08%
2022/11/15	2	41.03	0	0.00	41.45	2	1,506	0.13%
2022/11/08	0.1	40.00	0	0.00	39.50	0.1	1,846	0.01%
2022/11/07	0	0.00	2	39.75	39.65	-2	1,865	-0.11%
2022/11/04	2	39.05	0	0.00	39.15	2	1,892	0.11%
2022/10/31	0	0.00	4	38.68	38.95	-4	2,046	-0.20%
2022/10/28	2	38.25	0	0.00	38.35	2	2,054	0.10%
2022/10/25	0	0.00	1	39.20	38.95	-1	2,069	-0.05%
2022/10/24	1	39.70	0	0.00	39.90	1	2,084	0.05%
2022/10/14	0	0.00	1	41.60	41.25	-1	2,103	-0.05%
2022/10/13	1	41.00	0	0.00	40.20	1	2,110	0.05%
2022/10/06	1	42.70	0	0.00	42.80	1	2,089	0.05%
2022/09/20	1	45.10	0	0.00	45.10	1	2,066	0.05%
2022/09/15	0	0.00	1	46.85	46.45	-1	2,052	-0.05%
2022/09/14	1	46.45	0	0.00	47.00	1	2,050	0.05%
2022/09/13	0	0.00	1	47.30	47.00	-1	2,037	-0.05%
2022/09/08	0	0.00	1	46.45	46.60	-1	2,012	-0.05%
2022/09/07	1	45.15	1	44.75	45.00	0	1,998	0.00%
2022/09/05	2	46.05	1	45.80	45.55	1	2,027	0.05%
2022/08/29	2	46.03	0	0.00	46.10	2	1,999	0.10%
2022/08/26	0	0.00	6	47.20	47.45	-6	1,969	-0.30%
2022/08/25	2	47.35	2	47.20	47.30	0	1,937	0.00%
2022/08/23	0	0.00	2	46.55	46.00	-2	1,885	-0.11%
2022/08/22	2	47.05	0	0.00	46.70	2	1,820	0.11%
2022/08/19	3	48.68	0	0.00	48.70	3	1,685	0.18%
2022/08/17	1	45.60	0	0.00	45.70	1	1,395	0.07%
2022/08/15	5	46.34	0	0.00	46.45	5	1,341	0.37%
2022/08/05	1	46.60	1	46.75	47.10	0	1,210	0.00%
2022/07/29	0	0.00	5	46.60	47.10	-5	1,161	-0.43%
2022/07/28	0	0.00	4	45.63	46.20	-4	1,151	-0.35%
2022/07/26	0	0.00	11	44.86	45.20	-11	1,141	-0.96%
2022/07/14	1	41.95	0	0.00	42.00	1	1,129	0.09%
2022/07/13	0	0.00	2	41.25	41.60	-2	1,129	-0.18%
2022/07/11	5	42.05	0	0.00	42.00	5	1,136	0.44%
2022/07/07	5	39.85	0	0.00	40.60	5	1,134	0.44%
2022/07/05	5	40.00	0.1	40.20	40.50	4.9	1,159	0.42%
2022/07/04	1	39.35	0	0.00	39.40	1	1,183	0.08%
2022/06/28	2	42.35	0	0.00	42.20	2	1,199	0.17%
2022/06/23	0	0.00	0.2	42.11	42.45	-0.2	1,245	-0.02%
2022/06/14	0	0.00	1	42.60	42.60	-1	1,634	-0.06%
2022/06/10	0	45.05	0	0.00	44.75	0	1,646	0.00%
2022/06/07	0.1	45.50	0	0.00	45.35	0.1	1,657	0.01%
2022/06/06	2	45.20	0	0.00	45.10	2	1,674	0.12%
2022/05/19	0.1	44.40	0	0.00	44.20	0.1	2,089	0.00%
2022/05/12	0	0.00	3	44.05	43.85	-3	2,100	-0.14%
2022/05/06	0	0.00	2	47.20	47.20	-2	2,056	-0.10%
2022/05/05	2	47.15	0	0.00	47.35	2	2,062	0.10%
2022/05/04	1	47.25	0	0.00	46.65	1	2,060	0.05%
2022/04/21	2	46.90	0	0.00	47.25	2	2,063	0.10%
2022/04/14	29	46.55	29	46.95	46.85	0	2,066	0.00%
2022/04/08	0.1	48.75	0	0.00	48.10	0.1	2,062	0.00%
2022/04/07	0.2	49.15	0	0.00	48.80	0.2	2,050	0.01%
2022/04/01	1	49.25	1	49.15	49.30	0	2,013	0.00%
2022/03/30	4	50.19	0	0.00	49.95	4	1,989	0.20%
2022/03/29	0.2	50.60	0	0.00	50.40	0.2	1,962	0.01%
2022/03/25	9	51.20	0	0.00	51.00	9	1,918	0.47%
2022/03/22	1.1	56.11	0	0.00	56.30	1.1	1,657	0.06%
2022/03/07	1	56.10	0	0.00	57.20	1	1,410	0.07%
2022/03/04	0	0.00	1	58.60	58.40	-1	1,381	-0.07%
2022/03/03	0	0.00	1	56.50	57.60	-1	1,349	-0.07%
2022/03/01	1	55.80	1	55.50	55.90	0	1,295	0.00%
2022/02/24	0	0.00	1	58.50	58.10	-1	1,158	-0.09%
2022/02/23	0	0.00	2	59.20	59.80	-2	1,122	-0.18%
2022/02/21	0	0.00	0.5	59.20	59.50	-0.5	1,070	-0.05%
2022/02/16	1	57.30	0	0.00	57.40	1	1,021	0.10%
2022/02/15	1	57.20	5	57.14	57.00	-4	1,020	-0.39%
2022/01/26	0	0.00	2	54.00	53.90	-2	981	-0.20%
2022/01/21	0	54.70	0	0.00	54.60	0	963	0.00%
2022/01/20	0.1	55.20	0	0.00	55.10	0.1	959	0.01%
2022/01/19	2	54.70	0	0.00	54.60	2	944	0.21%
2022/01/11	0	0.00	5	55.00	54.90	-5	900	-0.56%
2022/01/06	0	0.00	1	56.30	55.50	-1	878	-0.11%
2022/01/04	0	0.00	1	55.80	55.90	-1	866	-0.12%
2022/01/03	1	56.40	10	56.40	56.30	-9	848	-1.06%
2021/12/30	0	0.00	10	55.70	55.70	-10	820	-1.22%
2021/12/27	0	0.00	20	54.61	54.60	-20	809	-2.47%
2021/12/24	0	0.00	2	54.00	54.10	-2	806	-0.25%
2021/12/22	0	0.00	5	53.60	53.80	-5	837	-0.60%
2021/12/16	1	54.10	0	0.00	54.10	1	815	0.12%
2021/11/25	2	53.30	0	0.00	53.40	2	761	0.26%
2021/11/19	0	0.00	20	54.70	54.70	-20	762	-2.62%
2021/11/18	0	0.00	7	54.40	54.50	-7	764	-0.92%
2021/11/16	3	54.27	0	0.00	54.20	3	759	0.40%
2021/11/11	2	54.30	0	0.00	54.40	2	773	0.26%
2021/11/10	0	0.00	30	54.40	54.50	-30	787	-3.81%
2021/11/09	0	0.00	1	54.70	55.00	-1	791	-0.13%
2021/11/04	0	0.00	0.2	54.10	53.80	-0.2	805	-0.02%
2021/11/03	0	0.00	1	53.90	54.40	-1	803	-0.12%
2021/11/01	0	0.00	4	52.70	52.70	-4	795	-0.50%
2021/10/20	4	51.30	0	0.00	51.50	4	1,028	0.39%
2021/10/12	2	50.30	0	0.00	50.50	2	1,209	0.17%
2021/09/28	2	52.60	0	0.00	52.40	2	1,348	0.15%
2021/09/01	40	53.40	0	0.00	53.80	40	2,204	1.81%
2021/08/31	2	52.30	0	0.00	52.30	2	2,203	0.09%
2021/08/24	5	51.20	0	0.00	51.10	5	2,246	0.22%
2021/08/20	5	51.00	0	0.00	51.00	5	2,275	0.22%
2021/08/05	0.2	55.80	0	0.00	55.60	0.2	2,361	0.01%
2021/08/04	0.1	55.50	0	0.00	55.60	0.1	2,409	0.00%
2021/07/29	0	0.00	0.7	58.20	57.10	-0.7	2,421	-0.03%
2021/07/21	0	0.00	0.2	57.05	57.00	-0.2	2,304	-0.01%
2021/07/20	0	0.00	0.1	56.20	56.00	-0.1	2,266	0.00%
2021/07/19	0	0.00	0.1	55.90	55.80	-0.1	2,254	0.00%
2021/07/16	30	55.90	0	0.00	55.90	30	2,274	1.32%
2021/07/15	0.1	55.50	0.2	55.54	55.50	-0.1	2,260	-0.01%
2021/07/14	0	0.00	0.1	55.10	54.50	-0.1	2,237	0.00%
2021/07/13	5	54.80	0.1	55.30	54.40	5	2,237	0.22%
2021/07/12	0	0.00	0.2	54.81	54.50	-0.2	2,229	-0.01%
2021/07/09	0	0.00	0	54.60	54.00	0	2,270	0.00%
2021/07/08	0	0.00	0.1	54.20	54.30	-0.1	2,304	0.00%
2021/06/30	1	55.10	1	55.80	55.00	0	2,509	0.00%
2021/06/29	1	55.70	0	0.00	55.50	1	2,526	0.04%
2021/06/28	0	0.00	10	54.79	55.20	-10	2,773	-0.36%
2021/06/25	1.2	54.65	0	0.00	54.60	1.2	2,870	0.04%
2021/06/24	1	53.80	0	0.00	54.20	1	2,904	0.03%
2021/06/23	10	52.79	1	53.60	53.60	9	2,930	0.31%
2021/06/15	5	52.00	0	0.00	52.10	5	2,770	0.18%
2021/06/07	1	49.95	0	0.00	49.95	1	2,842	0.04%
2021/05/14	3	49.40	0	0.00	49.50	3	3,722	0.08%
2021/05/13	1	50.00	0	0.00	50.00	1	3,688	0.03%
2021/05/05	0	0.00	1	54.10	55.00	-1	3,611	-0.03%
2021/05/04	2	53.80	0	0.00	54.50	2	3,602	0.06%
2021/05/03	1	56.80	0	0.00	56.20	1	3,549	0.03%
2021/04/28	2	57.85	0	0.00	57.50	2	3,511	0.06%
2021/04/26	3.1	57.10	3	57.00	57.00	0.1	3,512	0.00%
2021/04/23	3	56.50	0	0.00	56.50	3	3,505	0.09%
2021/04/19	1	57.90	0	0.00	57.90	1	3,456	0.03%
2021/04/13	3	58.80	0	0.00	58.50	3	3,394	0.09%
2021/04/09	2	58.80	0	0.00	58.50	2	3,322	0.06%
2021/04/07	0.4	58.00	0	0.00	57.50	0.4	3,195	0.01%
2021/04/06	4	58.05	0	0.00	57.00	4	3,172	0.13%
2021/04/01	1	58.80	0	0.00	58.90	1	3,119	0.03%
2021/03/31	6.2	59.90	1	59.00	58.60	5.2	3,085	0.17%
2021/03/30	1.1	66.12	6	65.25	66.80	-5	2,822	-0.18%
2021/03/25	2	65.01	0	0.00	65.20	2	2,583	0.08%
2021/03/24	0	0.00	4.1	65.18	65.60	-4.1	2,517	-0.16%
2021/03/23	3	65.10	0	0.00	65.70	3	2,446	0.12%
2021/03/22	2	63.60	2.1	63.99	64.30	-0.1	2,356	0.00%
2021/03/19	0	0.00	2.1	63.19	63.50	-2.1	2,297	-0.09%
2021/03/15	2	60.65	0	0.00	60.90	2	2,193	0.09%
2021/03/11	4	62.28	1	61.50	61.50	3	2,203	0.14%
2021/03/10	2.3	61.56	3	61.77	61.90	-0.7	2,187	-0.03%
2021/03/09	2	60.60	2	61.10	61.80	0	2,141	0.00%
2021/03/08	5	61.18	6	60.13	60.60	-1	2,060	-0.05%
2021/03/05	4	58.15	2	59.60	58.90	2	1,955	0.10%
2021/03/04	2	56.60	1	57.00	56.50	1	1,792	0.06%
2021/03/03	0	56.10	0	0.00	56.40	0	1,702	0.00%
2021/03/02	6	56.08	0.3	56.90	56.10	5.7	1,660	0.34%
2021/02/26	2	54.80	2	55.35	56.90	0	1,512	0.00%
2021/02/25	0	0.00	20.1	51.80	51.80	-20.1	1,297	-1.55%
2021/02/24	0	0.00	0.1	51.30	51.10	-0.1	1,288	-0.01%
2021/01/28	0	0.00	2	48.95	48.75	-2	1,168	-0.17%
2021/01/07	0	0.00	1	48.95	49.10	-1	1,260	-0.08%
2020/12/22	1	47.65	0	0.00	47.65	1	1,239	0.08%
2020/12/07	0	0.00	0.1	49.60	49.65	-0.1	1,289	-0.01%
2020/12/04	0	0.00	4	49.15	49.30	-4	1,288	-0.31%
2020/12/03	0	0.00	1	48.65	48.80	-1	1,268	-0.08%
2020/11/26	2	48.05	0	0.00	48.10	2	1,411	0.14%
2020/11/09	0.6	48.30	0	0.00	48.35	0.6	2,531	0.02%
2020/10/27	0	0.00	5	48.30	47.85	-5	2,518	-0.20%
2020/10/16	0.2	46.75	0	0.00	46.80	0.2	2,485	0.01%
2020/09/14	5	47.50	0	0.00	47.35	5	3,211	0.16%
2020/09/11	0	0.00	2	46.23	46.10	-2	3,178	-0.06%
2020/09/10	1	47.10	0	0.00	47.25	1	3,167	0.03%
2020/09/09	2	48.05	0	0.00	47.60	2	3,163	0.06%
2020/09/07	0	0.00	2	47.58	47.55	-2	3,169	-0.06%
2020/09/04	5	48.10	0	0.00	48.10	5	3,194	0.16%
2020/09/03	20	48.80	0	0.00	48.75	20	3,181	0.63%
2020/09/02	0	0.00	1	48.90	49.00	-1	3,159	-0.03%
2020/09/01	3	48.55	11	48.55	48.35	-8	3,122	-0.26%
2020/08/31	0	0.00	11	48.80	48.80	-11	3,100	-0.35%
2020/08/28	0	0.00	1	49.95	50.00	-1	3,021	-0.03%
2020/08/27	0	0.00	6	49.95	49.80	-6	2,950	-0.20%
2020/08/26	3	48.57	11	46.79	48.00	-8	2,756	-0.29%
2020/08/25	9	46.62	5	46.95	46.90	4	2,570	0.16%
2020/08/24	5	46.45	0.1	46.25	46.15	4.9	2,442	0.20%
2020/08/20	0	0.00	5	42.95	43.05	-5	2,267	-0.22%
2020/08/19	2	44.10	1	44.05	44.00	1	2,249	0.04%
2020/08/18	1	44.95	0	0.00	44.45	1	2,235	0.04%
2020/08/17	2	44.60	0	0.00	44.55	2	2,211	0.09%
2020/08/13	3	43.20	0	0.00	43.30	3	2,127	0.14%
2020/08/10	0	0.00	7	42.66	43.05	-7	2,137	-0.33%
2020/08/07	1	42.15	0	0.00	42.25	1	2,133	0.05%
2020/07/29	4	41.68	0	0.00	41.65	4	2,229	0.18%
2020/07/28	0	0.00	11	41.61	41.65	-11	2,238	-0.49%
2020/07/27	3	41.65	0	0.00	41.60	3	2,246	0.13%
2020/07/24	5	42.30	10	42.40	42.20	-5	2,244	-0.22%
2020/07/23	1	42.60	0	0.00	42.45	1	2,232	0.04%
2020/07/15	0	0.00	2	43.05	43.05	-2	2,200	-0.09%
2020/07/14	0	0.00	6	42.36	42.50	-6	2,197	-0.27%
2020/07/13	4	42.58	0	0.00	42.60	4	2,184	0.18%
2020/07/10	2	43.00	0	0.00	42.90	2	2,183	0.09%
2020/07/09	8	43.70	2	43.80	43.80	6	2,172	0.28%
2020/07/08	33	44.05	2	43.70	44.15	31	2,157	1.44%
2020/07/07	2	45.05	5	45.60	45.05	-3	2,104	-0.14%
2020/07/06	0	0.00	5	44.40	44.60	-5	2,043	-0.24%
2020/07/01	1	43.75	0	0.00	43.60	1	2,003	0.05%
2020/06/30	0	0.00	18	43.15	43.45	-18	1,970	-0.91%
2020/06/29	3	41.90	15	42.40	41.95	-12	1,890	-0.63%
2020/06/24	9	41.86	0	0.00	42.60	9	1,808	0.50%
2020/06/23	6	41.73	0	0.00	42.30	6	1,803	0.33%
2020/06/22	16	41.63	0	0.00	42.85	16	1,731	0.92%
2020/06/19	7	42.55	0	0.00	41.95	7	1,681	0.42%
2020/06/12	2	42.55	0	0.00	42.70	2	1,681	0.12%
2020/06/11	3	44.00	0	0.00	43.35	3	1,715	0.17%
2020/06/10	1	44.50	0	0.00	44.55	1	1,713	0.06%
2020/06/09	0	0.00	21	45.10	44.85	-21	1,760	-1.19%
2020/06/08	0	0.00	10	45.40	45.15	-10	1,808	-0.55%
2020/06/03	0.1	44.80	0	0.00	44.10	0.1	1,858	0.01%
2020/05/28	10	44.40	0	0.00	44.05	10	1,869	0.53%
2020/05/21	21	44.45	0	0.00	44.45	21	1,874	1.12%
2020/05/15	0	0.00	10	45.20	45.15	-10	1,900	-0.53%
2020/05/14	0	0.00	3	46.68	46.10	-3	1,900	-0.16%
2020/05/13	2	47.25	0	0.00	47.40	2	1,933	0.10%
2020/05/08	1	46.60	2	46.65	46.45	-1	2,051	-0.05%
2020/05/07	0	0.00	3	46.98	46.85	-3	2,040	-0.15%
2020/05/04	5	44.00	0	0.00	44.00	5	2,044	0.24%
2020/04/30	6	44.23	6	44.40	44.50	0	2,044	0.00%
2020/04/29	3	43.70	0	0.00	43.70	3	2,063	0.15%
2020/04/27	3	43.80	0	0.00	43.70	3	2,141	0.14%
2020/04/21	5	42.65	0	0.00	42.35	5	2,197	0.23%
2020/04/16	0	0.00	3.1	44.42	44.35	-3.1	2,153	-0.14%
2020/04/15	0	0.00	1	44.05	43.95	-1	2,137	-0.05%
2020/04/14	0	0.00	0.1	45.60	43.10	-0.1	2,116	0.00%
2020/04/10	1	42.85	0	0.00	42.85	1	2,106	0.05%
2020/04/06	0.1	42.30	1	42.20	42.20	-0.9	2,060	-0.04%
2020/04/01	0	0.00	1	42.20	42.25	-1	2,053	-0.05%
2020/03/27	0.1	43.00	0	0.00	42.00	0.1	2,040	0.00%
2020/03/26	0	0.00	0.3	47.35	45.55	-0.3	1,971	-0.02%
2020/03/25	0	0.00	0.1	45.90	43.05	-0.1	1,931	-0.01%
2020/03/23	2	42.70	0	0.00	41.60	2	1,876	0.11%
2020/03/20	0	0.00	0.1	43.00	43.00	-0.1	1,861	-0.01%
2020/03/19	0.2	39.00	0	0.00	39.10	0.2	1,847	0.01%
2020/03/18	1	43.55	1	44.25	42.50	0	1,804	0.00%
2020/03/17	2.3	43.67	1	45.45	43.40	1.3	1,767	0.07%
2020/03/16	2	48.00	2	48.10	47.20	0	1,702	0.00%
2020/03/13	0	0.00	3	46.30	47.20	-3	1,653	-0.18%
2020/03/09	0	0.00	1	50.20	49.00	-1	1,495	-0.07%
2020/02/18	1	51.70	0	0.00	52.00	1	1,353	0.07%
2020/02/12	0	0.00	3	50.40	50.40	-3	1,179	-0.25%
2020/02/05	0	0.00	1	50.10	49.95	-1	1,110	-0.09%
2020/01/31	0	0.00	2	49.25	49.70	-2	1,049	-0.19%
2020/01/30	0	0.00	2	48.95	49.10	-2	1,025	-0.19%
2020/01/20	0	0.00	2	49.15	49.15	-2	970	-0.21%
2020/01/17	0	0.00	7	48.66	48.50	-7	960	-0.73%
2020/01/16	2	47.85	0	0.00	48.30	2	985	0.20%
2020/01/15	1	47.35	0	0.00	47.45	1	1,042	0.10%
2020/01/14	0	0.00	3	47.30	47.35	-3	1,059	-0.28%
2020/01/13	2	47.05	0	0.00	47.15	2	1,080	0.19%
2020/01/08	1	46.30	0	0.00	46.35	1	1,110	0.09%
2020/01/06	3	46.33	0	0.00	46.20	3	1,117	0.27%
2020/01/03	1	46.70	0	0.00	46.80	1	1,136	0.09%
2019/12/30	0	0.00	1	46.75	46.75	-1	1,197	-0.08%
2019/12/27	0	0.00	1	47.20	47.15	-1	1,198	-0.08%
2019/12/19	2	46.90	0	0.00	46.90	2	1,314	0.15%
2019/12/16	1	46.80	6	46.80	46.90	-5	1,352	-0.37%
2019/12/09	1	46.80	1	46.85	46.80	0	1,398	0.00%
2019/12/06	1	47.20	0	0.00	46.80	1	1,401	0.07%
2019/11/27	6	46.80	0	0.00	46.75	6	1,512	0.40%
2019/11/15	1	47.40	0	0.00	47.20	1	1,605	0.06%
2019/11/14	5	48.00	0	0.00	47.45	5	1,640	0.30%
2019/11/11	5	48.45	0	0.00	48.80	5	1,884	0.27%
2019/11/08	2	48.18	0	0.00	48.25	2	1,901	0.11%
2019/11/06	0	0.00	1	49.30	49.10	-1	1,944	-0.05%
2019/11/04	2	49.50	0	0.00	49.40	2	2,016	0.10%
2019/10/31	1	49.15	0	0.00	50.00	1	2,108	0.05%
2019/10/24	1	50.10	0	0.00	49.75	1	2,185	0.05%
2019/10/23	0	0.00	13	49.86	50.20	-13	2,147	-0.61%
2019/10/22	3	48.40	0	0.00	48.50	3	2,062	0.15%
2019/10/21	0	0.00	5	48.82	49.00	-5	2,052	-0.24%
2019/10/16	1	48.55	0	0.00	48.60	1	2,030	0.05%
2019/10/14	3	48.30	11	48.26	48.30	-8	2,030	-0.39%
2019/10/09	1	48.55	0	0.00	48.10	1	2,025	0.05%
2019/10/08	0	0.00	1	48.40	48.45	-1	2,011	-0.05%
2019/10/04	1	47.40	0	0.00	47.45	1	1,978	0.05%
2019/09/25	0	0.00	1	48.50	49.00	-1	2,114	-0.05%
2019/09/24	1	48.05	1	48.40	48.40	0	2,095	0.00%
2019/09/10	1	46.95	0	0.00	47.20	1	2,602	0.04%
2019/09/06	0	0.00	18	47.93	48.00	-18	2,605	-0.69%
2019/09/03	19	47.87	0	0.00	47.50	19	2,595	0.73%
2019/09/02	3	47.27	0	0.00	47.20	3	2,601	0.12%
2019/08/30	2	47.55	0	0.00	47.35	2	2,557	0.08%
2019/08/28	2	48.35	2	49.10	47.85	0	2,532	0.00%
2019/08/26	2	47.50	0	0.00	47.35	2	2,482	0.08%
2019/08/23	0	0.00	1	49.40	48.80	-1	2,478	-0.04%
2019/08/22	0	0.00	1	48.80	48.95	-1	2,481	-0.04%
2019/08/21	5	48.00	0	0.00	48.50	5	2,473	0.20%
2019/08/19	1	47.60	3.2	48.37	47.80	-2.2	2,428	-0.09%
2019/08/16	7	49.27	17	49.16	48.45	-10	2,381	-0.42%
2019/08/15	27	47.38	25	47.47	47.55	2	2,228	0.09%
2019/08/13	10	46.83	19	47.06	47.00	-9	2,133	-0.42%
2019/08/12	20	46.75	11	46.80	47.30	9	2,110	0.43%
2019/08/02	0	0.00	2	46.20	46.70	-2	2,001	-0.10%
2019/08/01	1	46.40	0	0.00	46.60	1	1,975	0.05%
2019/07/26	0	0.00	1	44.50	44.55	-1	1,921	-0.05%
2019/07/15	0	0.00	10	44.60	44.65	-10	2,138	-0.47%
2019/07/08	3	43.45	0	0.00	43.30	3	2,214	0.14%
2019/07/05	0	0.00	2	43.13	43.10	-2	2,246	-0.09%
2019/07/04	11	42.92	0	0.00	43.30	11	2,274	0.48%
2019/07/03	5	45.85	0	0.00	45.85	5	2,220	0.23%
2019/07/01	10	46.85	0	0.00	46.75	10	2,179	0.46%
2019/06/27	0	0.00	13	46.50	46.40	-13	2,238	-0.58%
2019/06/24	0	0.00	8	48.81	48.15	-8	2,100	-0.38%
2019/06/20	5	48.25	10	48.16	48.30	-5	1,847	-0.27%
2019/06/18	3	46.00	7	46.04	45.90	-4	1,744	-0.23%
2019/06/17	0	0.00	5	44.60	44.60	-5	1,739	-0.29%
2019/06/14	1	44.60	0	0.00	44.25	1	1,758	0.06%
2019/05/28	1	40.15	0	0.00	40.15	1	2,088	0.05%
2019/05/21	1	42.00	0	0.00	42.45	1	2,137	0.05%
2019/05/20	7	42.04	1	41.85	41.85	6	2,136	0.28%
2019/05/17	2	42.60	0	0.00	42.55	2	2,142	0.09%
2019/05/16	4	42.95	0	0.00	42.55	4	2,149	0.19%
2019/05/13	4	43.34	0	0.00	43.30	4	2,163	0.18%
2019/05/09	10	45.00	0	0.00	44.95	10	2,184	0.46%
2019/05/08	1	46.20	0	0.00	45.90	1	2,185	0.05%
2019/05/07	8	45.57	0	0.00	46.25	8	2,215	0.36%
2019/04/29	1	45.00	5	45.45	44.75	-4	2,216	-0.18%
2019/04/23	5	46.60	0	0.00	46.85	5	2,157	0.23%
2019/04/22	1	46.20	0	0.00	46.40	1	2,139	0.05%
2019/04/16	1	48.00	0	0.00	48.65	1	2,017	0.05%
2019/04/08	1	48.65	0	0.00	48.55	1	1,869	0.05%
2019/03/18	0	50.90	5	51.56	51.00	-5	1,657	-0.30%
2019/03/12	5	51.00	18	50.60	50.80	-13	1,538	-0.84%
2019/03/11	0	50.40	0	0.00	50.40	0	1,524	0.00%
2019/03/07	0	0.00	1	50.80	49.90	-1	1,494	-0.07%
2019/03/06	5	49.50	9	49.62	49.65	-4	1,457	-0.27%
2019/03/05	0	49.00	0	0.00	49.00	0	1,440	0.00%
2019/02/22	18	45.51	0	0.00	45.00	18	1,243	1.45%
2019/02/18	0	0.00	1	46.15	46.25	-1	1,184	-0.08%
2019/02/14	5	46.00	0	0.00	45.75	5	1,158	0.43%
2019/02/13	0	0.00	1	46.05	46.40	-1	1,135	-0.09%
2019/02/11	0	0.00	43	46.00	46.15	-43	1,093	-3.93%
2019/01/30	0	0.00	19	45.30	45.50	-19	1,049	-1.81%
2019/01/28	12	45.20	0	0.00	45.35	12	1,015	1.18%
2019/01/25	5	44.50	0	0.00	44.60	5	972	0.51%
2019/01/24	45	43.52	0	0.00	44.60	45	949	4.74%
2019/01/22	7	41.90	0	0.00	41.85	7	888	0.79%
2019/01/18	0	0.00	5	42.80	43.00	-5	901	-0.55%
2019/01/17	5	43.28	0	0.00	42.50	5	911	0.55%
2019/01/15	1	43.50	1	42.95	43.50	0	939	0.00%
2019/01/09	1	43.45	2	43.10	43.50	-1	936	-0.11%
2019/01/07	1	42.45	5	42.37	42.50	-4	882	-0.45%
2019/01/04	0	0.00	2	40.88	40.95	-2	858	-0.23%
2018/12/14	0	0.00	4	41.08	41.00	-4	923	-0.43%
2018/12/13	0	0.00	2	41.60	41.35	-2	918	-0.22%
2018/12/12	0	0.00	2	40.45	40.50	-2	889	-0.22%
2018/12/06	0	0.00	6	37.65	37.95	-6	900	-0.67%
2018/11/14	0	0.00	6	37.55	38.15	-6	945	-0.63%
2018/11/01	0	0.00	5	37.00	37.00	-5	1,018	-0.49%
2018/10/31	2	36.50	0	0.00	36.40	2	1,027	0.19%
2018/10/29	2	35.80	0	0.00	36.20	2	1,052	0.19%
2018/10/25	2	34.65	12	34.46	34.90	-10	1,098	-0.91%
2018/10/19	3	37.40	0	0.00	37.30	3	1,092	0.27%
2018/10/18	3	37.45	0	0.00	37.85	3	1,089	0.28%
2018/10/17	0	0.00	6	38.05	37.30	-6	1,086	-0.55%
2018/10/02	0	0.00	16	41.18	41.20	-16	1,104	-1.45%
2018/09/14	5	39.80	0	0.00	40.20	5	1,244	0.40%
2018/09/12	1	37.80	0	0.00	38.20	1	1,350	0.07%
2018/09/07	9	40.65	0	0.00	39.95	9	1,558	0.58%
2018/09/03	5	40.85	0	0.00	41.15	5	1,572	0.32%
2018/08/29	0	0.00	3	42.00	41.90	-3	1,580	-0.19%
2018/08/27	5	40.95	0	0.00	41.40	5	1,590	0.31%
2018/08/23	3	40.85	0	0.00	40.80	3	1,607	0.19%
2018/08/07	6	42.80	0	0.00	42.70	6	1,532	0.39%
2018/08/06	3	43.00	0	0.00	43.00	3	1,522	0.20%
2018/08/02	3	43.55	0	0.00	43.15	3	1,549	0.19%
2018/07/30	0	0.00	3	46.25	45.70	-3	1,472	-0.20%
2018/07/23	3	46.55	0	0.00	46.15	3	1,473	0.20%
2018/07/20	3	45.35	0	0.00	45.45	3	1,439	0.21%
2018/07/18	0	0.00	3	46.10	46.50	-3	1,447	-0.21%
2018/07/17	0	0.00	3	46.50	46.40	-3	1,445	-0.21%
2018/07/10	0	0.00	6	45.48	45.35	-6	1,451	-0.41%
2018/07/06	0	0.00	3	44.40	44.70	-3	1,535	-0.20%
2018/07/05	3	43.95	0	0.00	43.75	3	1,547	0.19%
2018/06/27	5	44.00	0	0.00	43.85	5	1,587	0.31%
2018/06/25	12	45.04	0	0.00	44.05	12	1,628	0.74%
2018/06/21	0	0.00	5	47.56	46.50	-5	1,552	-0.32%
2018/06/20	6	47.85	6	47.97	47.25	0	1,475	0.00%
2018/06/01	0	0.00	3	43.30	43.90	-3	1,369	-0.22%
2018/05/24	4	42.35	0	0.00	42.40	4	1,366	0.29%
2018/05/22	1	43.10	3	43.25	42.90	-2	1,380	-0.14%
2018/05/16	3	42.35	0	0.00	42.45	3	1,406	0.21%
2018/05/10	0	0.00	3	43.25	43.60	-3	1,492	-0.20%
2018/04/26	3	42.25	0	0.00	42.00	3	1,587	0.19%
2018/04/24	3	42.60	0	0.00	42.55	3	1,702	0.18%
2018/04/23	3	43.60	0	0.00	43.50	3	1,712	0.18%
2018/04/19	3	44.20	0	0.00	44.30	3	1,770	0.17%
2018/04/12	0	0.00	3	45.35	45.30	-3	1,958	-0.15%
2018/04/10	1	44.00	4	44.60	44.25	-3	2,091	-0.14%
2018/04/02	0	0.00	3	43.30	43.40	-3	2,371	-0.13%
2018/03/31	0	0.00	5	42.24	42.25	-5	2,378	-0.21%
2018/03/29	11	41.94	0	0.00	41.85	11	2,444	0.45%
2018/03/27	0	0.00	145	43.52	43.20	-145	2,511	-5.77%	大賣/鉅額交易
2018/03/22	145	44.12	0	0.00	44.00	145	2,674	5.42%	大買/鉅額交易
2018/03/19	3	44.00	0	0.00	44.00	3	2,821	0.11%
2018/03/13	2	44.80	5	44.65	44.70	-3	2,989	-0.10%
2018/03/12	0	0.00	25	43.82	44.55	-25	2,938	-0.85%
2018/02/21	2	42.60	4	42.60	42.80	-2	3,094	-0.06%
2018/02/12	12	41.95	0	0.00	41.90	12	3,099	0.39%
2018/02/07	0	0.00	6	42.10	42.30	-6	3,068	-0.20%
2018/02/06	6	40.23	0	0.00	40.90	6	3,052	0.20%
2018/01/31	0	0.00	3	43.70	43.45	-3	3,021	-0.10%
2018/01/30	3	42.80	0	0.00	42.50	3	2,975	0.10%
2018/01/29	0	0.00	3	43.10	43.15	-3	2,956	-0.10%
2018/01/26	1	43.15	0	0.00	43.05	1	2,959	0.03%
2018/01/22	0	0.00	4	43.80	43.70	-4	2,924	-0.14%
2018/01/19	6	44.30	6	44.40	44.10	0	2,918	0.00%
2018/01/16	11	43.80	0	0.00	43.35	11	2,812	0.39%
2018/01/12	0	0.00	3	43.90	43.75	-3	2,775	-0.11%
2018/01/11	3	42.75	0	0.00	42.95	3	2,756	0.11%
2018/01/08	12	44.53	10	44.95	44.65	2	2,675	0.07%
2018/01/05	1	48.00	0	0.00	47.15	1	2,575	0.04%
2018/01/04	1	47.55	0	0.00	48.50	1	2,501	0.04%
2018/01/03	22	46.40	22	46.83	48.60	0	2,395	0.00%