神基 (3005)-華南永昌-麻豆券商分點個股進出

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
116.5
漲跌
--
漲幅
0.00%
成交量
19,279張
產業
上市電腦週邊類股
643人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/22	8.1	116.62	10.2	116.44	116.50	-2.1	16,616	-0.01%
2024/05/21	6.1	116.34	7	112.93	116.50	-0.9	16,733	-0.01%
2024/05/20	2	107.26	1.3	108.73	107.50	0.7	16,742	0.00%
2024/05/17	3	105.00	0	0.00	104.00	3	16,681	0.02%
2024/05/16	16.2	107.15	4	107.00	105.50	12.2	16,656	0.07%
2024/05/15	2	108.50	2	107.00	106.50	0	16,649	0.00%
2024/05/14	1	108.00	1	109.50	107.50	0	16,665	0.00%
2024/05/13	0	107.00	3	108.50	106.50	-3	16,533	-0.02%
2024/05/10	2.3	103.57	0	0.00	103.50	2.3	16,415	0.01%
2024/05/09	0	105.00	1	106.50	104.00	-1	16,407	-0.01%
2024/05/08	0	104.00	0	0.00	104.50	0	16,431	0.00%
2024/05/06	3	104.50	0	0.00	104.50	3	16,440	0.02%
2024/05/03	5.2	105.73	0	0.00	105.50	5.2	16,619	0.03%
2024/05/02	1	108.50	3.2	108.63	107.50	-2.2	16,796	-0.01%
2024/04/30	1	105.00	0	106.00	105.00	1	16,892	0.01%
2024/04/29	2.2	107.00	0	0.00	107.00	2.2	16,902	0.01%
2024/04/24	2	108.50	1	106.50	107.50	1	16,856	0.01%
2024/04/23	0.1	104.50	1	104.00	104.50	-1	16,782	-0.01%
2024/04/22	0.2	105.00	1	105.50	105.00	-0.8	16,749	0.00%
2024/04/19	3.8	108.22	3	107.17	107.00	0.8	16,686	0.00%
2024/04/18	1.3	109.02	1	109.00	108.50	0.3	16,566	0.00%
2024/04/17	3.1	112.34	0	0.00	111.00	3.1	16,499	0.02%
2024/04/16	1.2	110.59	3.1	111.84	110.00	-1.9	16,399	-0.01%
2024/04/15	3.9	115.96	102	115.20	115.00	-98.2	16,239	-0.60%	大賣/
2024/04/12	1.2	118.58	2	119.50	119.00	-0.8	16,132	0.00%
2024/04/11	8	120.25	39.1	120.32	119.50	-31.1	16,059	-0.19%
2024/04/10	6.1	121.33	7.1	122.64	120.00	-1	15,977	-0.01%
2024/04/09	12.5	123.53	1	124.96	122.00	11.5	15,915	0.07%
2024/04/08	0	0.00	32.1	123.53	124.00	-32.1	15,937	-0.20%
2024/04/03	0.1	127.00	3	125.67	126.00	-2.9	15,986	-0.02%
2024/04/02	2.1	128.10	1	128.50	128.50	1.1	15,932	0.01%
2024/04/01	5	129.00	5.2	127.81	128.50	-0.2	15,905	0.00%
2024/03/29	8.5	128.46	2.4	128.63	127.50	6.1	15,772	0.04%
2024/03/28	6	138.49	2.1	139.24	133.00	3.9	15,617	0.02%
2024/03/27	42.5	150.12	14.1	149.61	149.50	28.5	15,297	0.19%
2024/03/26	64.4	147.81	2	145.51	146.00	62.4	15,052	0.41%
2024/03/25	69.3	145.66	128	145.82	144.00	-58.7	14,951	-0.39%	大賣/
2024/03/22	22.2	145.10	13	145.38	145.50	9.2	14,884	0.06%
2024/03/21	41.4	153.62	14.2	152.27	150.00	27.2	14,746	0.18%
2024/03/20	27.2	149.16	27.1	150.58	155.50	0.1	14,312	0.00%
2024/03/19	18	136.83	22.8	138.33	141.50	-4.8	13,880	-0.03%
2024/03/18	5.1	130.29	4.1	131.15	130.50	1	13,395	0.01%
2024/03/15	7.1	130.29	3	131.33	130.00	4.1	13,279	0.03%
2024/03/14	18.2	134.67	7	135.86	132.00	11.2	13,051	0.09%
2024/03/13	7.6	136.39	6	134.50	134.00	1.6	12,566	0.01%
2024/03/12	0	0.00	17	124.24	128.00	-17	11,999	-0.14%
2024/03/11	9	120.94	1	120.50	120.00	8	11,833	0.07%
2024/03/08	7.3	122.24	4	126.38	120.00	3.3	11,906	0.03%
2024/03/07	16.7	127.01	11	127.91	124.50	5.7	11,870	0.05%
2024/03/06	16	125.16	28	126.84	128.50	-12	11,531	-0.10%
2024/03/05	15	123.07	16	125.00	125.50	-1	11,348	-0.01%
2024/03/04	15.5	121.91	8	122.38	122.00	7.5	11,238	0.07%
2024/03/01	2	130.00	5.1	127.34	131.00	-3.1	10,833	-0.03%
2024/02/29	4	119.00	3	120.17	119.50	1	10,466	0.01%
2024/02/27	6	124.58	28	122.85	122.00	-22	10,325	-0.21%
2024/02/26	11	119.27	19	121.32	121.50	-8	10,042	-0.08%
2024/02/23	5	117.20	40	114.69	114.00	-35	10,125	-0.35%
2024/02/22	5	122.30	3	119.50	119.00	2	10,401	0.02%
2024/02/21	3	115.67	4	117.25	118.50	-1	10,311	-0.01%
2024/02/20	2	115.50	5	114.00	117.00	-3	10,033	-0.03%
2024/02/19	7.2	106.72	2	106.75	106.50	5.2	9,819	0.05%
2024/02/16	1	105.50	4	104.00	104.50	-3	9,769	-0.03%
2024/02/15	2	104.75	0	0.00	103.50	2	9,784	0.02%
2024/02/05	1	103.50	11	103.50	103.50	-10	9,728	-0.10%
2024/02/01	2	103.00	0	103.50	103.50	2	9,791	0.02%
2024/01/31	3	104.50	0	0.00	103.00	3	9,856	0.03%
2024/01/30	1	104.50	1	105.50	104.00	0	9,786	0.00%
2024/01/29	10	107.00	0	0.00	107.50	10	9,711	0.10%
2024/01/26	6	108.57	0	0.00	105.00	6	9,693	0.06%
2024/01/25	43	110.91	6	112.67	113.00	37	9,469	0.39%
2024/01/24	0	0.00	1	110.00	107.00	-1	9,248	-0.01%
2024/01/23	2	104.75	0	0.00	104.00	2	9,088	0.02%
2024/01/15	0	0.00	2	105.50	106.50	-2	8,975	-0.02%
2024/01/12	2	103.25	0	0.00	102.50	2	8,993	0.02%
2024/01/11	0	0.00	2	104.50	105.00	-2	9,000	-0.02%
2024/01/09	0.3	103.00	12	102.75	103.50	-11.7	8,963	-0.13%
2024/01/05	0	0.00	1	104.00	103.50	-1	8,965	-0.01%
2024/01/03	2	104.50	0	0.00	104.00	2	9,035	0.02%
2024/01/02	13	109.42	1	110.00	108.00	12	8,990	0.13%
2023/12/29	2	108.25	6	109.83	111.00	-4	8,885	-0.05%
2023/12/28	1	105.50	2	106.00	106.00	-1	8,803	-0.01%
2023/12/27	1	105.50	0	0.00	105.50	1	8,817	0.01%
2023/12/26	50	107.10	51	107.25	107.00	-1	8,821	-0.01%
2023/12/25	4	109.25	1	107.00	106.00	3	8,792	0.03%
2023/12/22	2	104.50	6	108.67	109.00	-4	8,610	-0.05%
2023/12/21	7	102.57	3	102.67	102.50	4	8,443	0.05%
2023/12/20	3	107.00	1	107.00	106.00	2	8,182	0.02%
2023/12/19	3	105.50	2	105.75	106.00	1	7,969	0.01%
2023/12/18	54	108.95	53	107.29	107.00	1	7,753	0.01%
2023/12/15	52	108.65	50	109.50	108.50	2	7,719	0.03%
2023/12/14	53	109.17	58	116.00	112.50	-5	7,523	-0.07%
2023/12/13	2	107.75	9	106.78	106.00	-7	7,045	-0.10%
2023/12/12	1	104.00	1	103.00	104.50	0	6,845	0.00%
2023/12/07	0.1	102.50	1	105.00	103.50	-1	6,992	-0.01%
2023/12/06	1	103.50	1	102.50	102.00	0	6,897	0.00%
2023/12/05	1	101.00	0	0.00	100.50	1	6,825	0.01%
2023/12/04	7	107.29	15	102.00	103.50	-8	6,741	-0.12%
2023/12/01	1	104.50	8	103.99	105.00	-7	6,483	-0.11%
2023/11/30	5	103.50	4	101.50	101.50	1	6,301	0.02%
2023/11/29	31	103.50	1	104.00	103.00	30	6,129	0.49%
2023/11/28	70	98.63	70	100.13	99.20	0	5,969	0.00%
2023/11/27	2	98.55	2.1	98.34	97.60	-0.1	5,875	0.00%
2023/11/24	72	104.40	67.1	101.58	102.00	4.9	5,748	0.09%
2023/11/22	40.2	106.28	47.2	107.04	109.00	-7.1	5,452	-0.13%
2023/11/21	3	104.65	4.1	103.74	109.00	-1.1	5,076	-0.02%
2023/11/20	141.2	94.01	59	99.15	99.50	82.2	4,586	1.79%	大買/
2023/11/17	7.2	86.54	6	88.80	90.50	1.2	4,285	0.03%
2023/11/16	0	0.00	0.3	81.20	82.30	-0.3	4,031	-0.01%
2023/11/15	0.1	80.30	0	0.00	80.70	0.1	4,037	0.00%
2023/11/14	1	81.30	6	81.68	80.80	-5	4,088	-0.12%
2023/11/13	0.2	80.30	2	80.35	80.60	-1.8	4,079	-0.04%
2023/11/10	2	79.35	1	79.90	79.50	1	4,111	0.02%
2023/11/09	1	79.50	0	0.00	79.90	1	4,125	0.02%
2023/11/08	1	78.20	27	79.38	80.80	-26	4,094	-0.64%
2023/11/07	2	78.00	3	77.50	77.70	-1	4,017	-0.02%
2023/11/06	0	0.00	1	76.80	76.60	-1	4,014	-0.02%
2023/11/03	0	0.00	7.1	75.35	75.70	-7.1	3,997	-0.18%
2023/11/02	2	73.15	1	73.70	73.50	1	3,977	0.03%
2023/11/01	2	72.50	80	72.60	72.80	-78	3,983	-1.96%
2023/10/31	6	73.73	0	0.00	72.30	6	4,058	0.15%
2023/10/30	3	73.77	5	75.40	74.40	-2	4,071	-0.05%
2023/10/27	2	73.20	0	0.00	73.60	2	4,095	0.05%
2023/10/26	4.1	73.22	0	0.00	73.00	4.1	4,181	0.10%
2023/10/25	3	74.53	0	0.00	74.20	3	4,188	0.07%
2023/10/24	0	0.00	3	74.90	75.10	-3	4,197	-0.07%
2023/10/23	3	72.70	0	0.00	73.00	3	4,188	0.07%
2023/10/20	10	74.33	0	0.00	73.80	10	4,202	0.24%
2023/10/19	1	74.10	6	76.88	77.50	-5	4,170	-0.12%
2023/10/18	8	75.11	0	0.00	74.50	8	4,159	0.19%
2023/10/17	2	76.45	0	0.00	76.40	2	4,178	0.05%
2023/10/16	8	77.06	2	76.70	76.60	6	4,223	0.14%
2023/10/13	4.1	79.06	0	0.00	79.00	4.1	4,341	0.09%
2023/10/12	0	0.00	17.5	79.80	80.40	-17.5	4,536	-0.39%
2023/10/11	7.4	76.32	2	77.50	77.60	5.4	4,504	0.12%
2023/10/06	3	78.83	1	79.90	77.80	2	4,541	0.04%
2023/10/05	10	79.02	1.1	79.18	78.60	8.9	4,558	0.20%
2023/10/04	0	0.00	2	81.15	79.50	-2	4,587	-0.04%
2023/10/03	0	0.00	6.5	80.43	80.30	-6.5	4,565	-0.14%
2023/10/02	4	80.20	5	79.56	79.60	-1	4,556	-0.02%
2023/09/28	1	77.70	4	77.70	77.60	-3	4,541	-0.07%
2023/09/27	8	75.21	2	75.80	76.10	6	4,544	0.13%
2023/09/26	7	76.97	1	79.10	76.10	6	4,556	0.13%
2023/09/25	1	78.10	0	0.00	77.60	1	4,574	0.02%
2023/09/22	2	76.95	0	0.00	77.90	2	4,706	0.04%
2023/09/21	6	76.52	0	0.00	76.70	6	4,949	0.12%
2023/09/20	2	83.10	2	79.45	79.80	0	4,966	0.00%
2023/09/19	5	80.42	12	82.11	80.80	-7	4,781	-0.15%
2023/09/18	3.5	76.39	8	78.01	77.20	-4.5	4,470	-0.10%
2023/09/15	0	0.00	2	74.55	75.50	-2	4,358	-0.05%
2023/09/14	7	75.80	12	75.68	75.00	-5	4,396	-0.11%
2023/09/13	8	76.49	11	75.85	77.90	-3	4,267	-0.07%
2023/09/12	0	0.00	2	71.80	72.30	-2	4,096	-0.05%
2023/09/11	2	70.10	0	0.00	70.00	2	4,151	0.05%
2023/09/07	0.1	72.20	9	72.44	71.80	-8.9	4,217	-0.21%
2023/09/06	0	0.00	1	71.40	71.40	-1	4,208	-0.02%
2023/09/05	3	70.70	1	70.90	71.00	2	4,236	0.05%
2023/09/04	3	70.17	0	0.00	70.00	3	4,279	0.07%
2023/09/01	1	70.20	5	71.28	70.80	-4	4,381	-0.09%
2023/08/31	1	68.10	6	69.98	70.40	-5	4,419	-0.11%
2023/08/30	1	68.60	0	0.00	68.70	1	4,465	0.02%
2023/08/29	1	68.10	0	0.00	69.20	1	4,567	0.02%
2023/08/28	6	68.42	0	0.00	68.20	6	4,676	0.13%
2023/08/25	4	69.70	0	0.00	70.30	4	4,743	0.08%
2023/08/24	0	0.00	2.1	70.29	70.50	-2.1	4,796	-0.04%
2023/08/23	8	70.05	1	69.50	69.70	7	4,860	0.14%
2023/08/22	3	71.20	1	71.40	71.10	2	4,888	0.04%
2023/08/21	1	70.70	1	70.90	70.80	0	4,942	0.00%
2023/08/18	2.1	69.62	5	70.36	70.20	-3	5,043	-0.06%
2023/08/17	0	0.00	4.3	69.53	69.80	-4.3	5,070	-0.08%
2023/08/16	0	0.00	7.8	67.61	68.40	-7.8	5,179	-0.15%
2023/08/15	0	0.00	5	66.40	66.40	-5	5,228	-0.10%
2023/08/14	1	64.20	2	66.05	65.30	-1	5,378	-0.02%
2023/08/11	0	0.00	8	65.78	65.90	-8	5,481	-0.15%
2023/08/10	3	63.60	0	0.00	64.10	3	5,549	0.05%
2023/08/09	1	65.80	1	66.50	65.90	0	5,571	0.00%
2023/08/08	1	65.20	2	66.60	65.90	-1	5,619	-0.02%
2023/08/07	0	0.00	6	65.00	66.00	-6	5,665	-0.11%
2023/08/04	2	64.05	0	0.00	64.20	2	5,735	0.03%
2023/08/02	2	65.40	0	0.00	65.60	2	5,875	0.03%
2023/08/01	5	66.62	0	0.00	66.20	5	6,035	0.08%
2023/07/31	3	67.83	2	69.15	67.70	1	6,239	0.02%
2023/07/28	6	67.03	0	0.00	67.60	6	6,323	0.09%
2023/07/27	3	67.87	0	0.00	67.80	3	6,407	0.05%
2023/07/26	4	68.43	0	0.00	68.00	4	6,442	0.06%
2023/07/25	0.1	69.10	6	69.45	69.10	-5.9	6,492	-0.09%
2023/07/24	4	67.95	0	0.00	67.60	4	6,487	0.06%
2023/07/21	0	0.00	2	69.25	69.30	-2	6,504	-0.03%
2023/07/20	3	68.50	1	68.70	68.40	2	6,591	0.03%
2023/07/19	4	69.50	5	69.72	69.40	-1	6,608	-0.02%
2023/07/18	4	69.53	1	72.30	70.30	3	6,643	0.05%
2023/07/17	17	69.88	25	70.47	72.50	-8	6,601	-0.12%
2023/07/13	10	68.24	13	68.26	67.20	-3	6,684	-0.04%
2023/07/12	2	65.90	3	66.50	66.10	-1	6,748	-0.01%
2023/07/11	3	65.13	3	65.17	65.10	0	6,764	0.00%
2023/07/10	3	65.40	0	0.00	65.10	3	6,785	0.04%
2023/07/07	6	66.33	0	0.00	66.10	6	6,849	0.09%
2023/07/06	0	0.00	4	68.58	68.00	-4	6,900	-0.06%
2023/07/05	4	68.08	10	68.00	67.70	-6	6,894	-0.09%
2023/07/04	11	68.90	1.1	69.37	68.80	9.9	6,937	0.14%
2023/07/03	2	68.50	1	68.10	68.60	1	6,940	0.01%
2023/06/30	4	66.63	5	67.26	66.90	-1	6,965	-0.01%
2023/06/29	7	65.41	0	0.00	66.30	7	6,907	0.10%
2023/06/28	0	0.00	18	73.77	72.50	-18	6,727	-0.27%
2023/06/27	1	71.00	1	72.40	71.10	0	6,723	0.00%
2023/06/26	17	70.93	0.1	71.20	71.00	16.9	6,769	0.25%
2023/06/20	0	0.00	4	71.85	72.10	-4	6,909	-0.06%
2023/06/19	2	70.70	0	0.00	70.30	2	6,905	0.03%
2023/06/16	2	71.95	0	0.00	71.50	2	6,935	0.03%
2023/06/15	35	73.53	35	75.34	73.20	0	6,930	0.00%
2023/06/13	0.3	72.00	0	0.00	71.90	0.3	6,851	0.00%
2023/06/08	0	0.00	2	71.05	70.80	-2	6,819	-0.03%
2023/06/07	4	70.30	0	0.00	70.50	4	6,845	0.06%
2023/06/06	0	0.00	5	71.50	72.00	-5	6,872	-0.07%
2023/06/05	3	71.07	0	0.00	71.00	3	6,907	0.04%
2023/06/02	1	72.60	5	72.68	72.40	-4	6,955	-0.06%
2023/06/01	1	70.90	4	70.18	70.80	-3	6,924	-0.04%
2023/05/31	0	0.00	4.1	68.80	69.20	-4.1	6,913	-0.06%
2023/05/30	8	67.80	1	67.70	67.40	7	6,874	0.10%
2023/05/29	3	69.30	3	68.97	69.40	0	6,903	0.00%
2023/05/26	1	67.50	1	67.90	67.40	0	6,829	0.00%
2023/05/25	5	67.36	11	66.76	67.40	-6	6,777	-0.09%
2023/05/24	6	68.37	10.1	68.65	68.50	-4.1	6,676	-0.06%
2023/05/23	3	65.90	4	67.50	67.50	-1	6,520	-0.02%
2023/05/22	1	66.70	5	66.52	66.60	-4	6,418	-0.06%
2023/05/19	3	63.93	21	64.62	64.70	-18	6,252	-0.29%
2023/05/18	25	65.10	5	64.24	64.50	20	6,154	0.32%
2023/05/17	12	61.38	14	62.09	62.80	-2	5,962	-0.03%
2023/05/16	0	0.00	8.1	62.05	61.80	-8.1	5,820	-0.14%
2023/05/15	3	60.60	0	0.00	60.80	3	5,731	0.05%
2023/05/12	0	0.00	3	61.60	61.60	-3	5,693	-0.05%
2023/05/11	5	61.20	7	60.81	60.60	-2	5,642	-0.04%
2023/05/10	0	0.00	1	61.60	61.20	-1	5,586	-0.02%
2023/05/09	10.5	61.24	6	61.48	60.60	4.5	5,493	0.08%
2023/05/08	5	61.70	1	63.90	61.60	4	5,269	0.08%
2023/05/05	26.5	62.85	32	63.21	62.90	-5.5	5,077	-0.11%
2023/05/04	7	61.40	3	61.23	61.20	4	4,812	0.08%
2023/05/03	5	60.30	7	60.04	59.80	-2	4,645	-0.04%
2023/05/02	1	59.50	2	59.90	59.50	-1	4,548	-0.02%
2023/04/28	0	0.00	3	58.20	58.80	-3	4,488	-0.07%
2023/04/27	3	57.03	0	0.00	57.20	3	4,416	0.07%
2023/04/26	3	56.27	0	0.00	56.60	3	4,369	0.07%
2023/04/25	5	57.46	6	57.43	57.10	-1	4,315	-0.02%
2023/04/24	4	59.25	1	59.30	59.40	3	4,199	0.07%
2023/04/21	5	58.12	1	57.70	57.90	4	4,125	0.10%
2023/04/20	31	59.86	30	59.38	59.20	1	4,020	0.02%
2023/04/19	46	60.00	41	59.82	61.50	5	3,911	0.13%
2023/04/18	7	58.67	17	58.86	58.90	-10	3,651	-0.27%
2023/04/17	14	58.91	4	57.98	58.50	10	3,550	0.28%
2023/04/13	1	57.50	0	0.00	57.00	1	3,296	0.03%
2023/04/12	3	57.80	0	0.00	57.60	3	3,216	0.09%
2023/04/11	1	56.80	1.3	56.77	57.00	-0.3	3,100	-0.01%
2023/04/10	0	0.00	0.5	55.72	55.70	-0.5	2,978	-0.02%
2023/04/07	0	0.00	0.4	55.70	55.60	-0.4	2,921	-0.01%
2023/04/06	0	0.00	11.3	53.48	54.70	-11.3	2,830	-0.40%
2023/03/31	1	52.90	0.1	54.20	53.50	0.9	2,787	0.03%
2023/03/30	0	0.00	2.3	54.13	54.70	-2.3	2,699	-0.09%
2023/03/29	1	53.00	3.1	53.40	53.20	-2.1	2,593	-0.08%
2023/03/28	5	55.54	0	0.00	55.60	5	2,499	0.20%
2023/03/27	1	56.10	1	56.00	56.00	0	2,421	0.00%
2023/03/24	1	56.80	5.2	57.49	56.80	-4.2	2,335	-0.18%
2023/03/23	0	0.00	1.3	56.74	56.40	-1.3	2,203	-0.06%
2023/03/22	1	55.90	0.2	56.11	55.50	0.8	2,139	0.04%
2023/03/21	3	55.33	2	55.35	55.30	1	2,067	0.05%
2023/03/20	0	0.00	0.1	56.00	55.30	-0.1	2,003	0.00%
2023/03/17	0	0.00	0	56.50	56.10	0	1,931	0.00%
2023/03/16	0	56.55	0	0.00	56.60	0	1,906	0.00%
2023/03/15	3	56.90	1	56.80	56.50	2	1,866	0.11%
2023/03/13	0	0.00	5	56.80	56.80	-5	1,792	-0.28%
2023/03/10	6	57.47	1	57.20	57.40	5	1,744	0.29%
2023/03/09	4	57.05	6	57.13	57.20	-2	1,676	-0.12%
2023/03/08	0	0.00	8	57.40	58.00	-8	1,543	-0.52%
2023/03/07	16	56.68	4	56.88	56.60	12	1,438	0.83%
2023/03/06	2	55.15	2	54.75	55.10	0	1,314	0.00%
2023/03/03	8	54.14	1.1	54.50	54.40	6.9	1,235	0.56%
2023/03/02	0	0.00	2.5	52.44	52.30	-2.5	1,131	-0.22%
2023/03/01	0	0.00	3	51.07	51.70	-3	1,095	-0.27%
2023/02/24	0.7	48.90	0	0.00	49.20	0.7	988	0.07%
2023/02/23	0	0.00	1.2	48.21	48.55	-1.2	970	-0.12%
2023/02/15	0	0.00	1	47.25	47.50	-1	992	-0.10%
2023/02/10	0	0.00	2	47.40	46.90	-2	997	-0.20%
2023/02/09	0	0.00	0.1	47.95	47.85	-0.1	994	-0.01%
2023/02/06	0	0.00	1	46.75	46.80	-1	982	-0.10%
2023/02/03	0	0.00	1	46.60	46.60	-1	987	-0.10%
2023/01/12	0	0.00	1	44.70	44.35	-1	1,046	-0.10%
2023/01/11	0	44.50	0	0.00	44.45	0	1,040	0.00%
2023/01/10	1	44.60	0	0.00	44.65	1	1,048	0.10%
2022/12/30	0	0.00	1	44.10	44.15	-1	1,088	-0.09%
2022/12/29	0	42.90	8.2	43.29	43.60	-8.2	1,080	-0.76%
2022/12/27	0	43.80	0	0.00	43.45	0	1,082	0.00%
2022/12/21	1	43.30	0	0.00	43.30	1	1,123	0.09%
2022/12/20	0	0.00	2	43.60	43.30	-2	1,133	-0.18%
2022/12/16	0	0.00	1	43.75	43.85	-1	1,154	-0.09%
2022/12/14	4	44.08	2	44.23	43.90	2	1,151	0.17%
2022/12/09	0	42.70	0	0.00	42.30	0	1,138	0.00%
2022/12/08	0	0.00	1	42.65	42.65	-1	1,136	-0.09%
2022/12/07	1	42.00	0	0.00	42.15	1	1,156	0.09%
2022/12/06	1	42.60	1	42.80	42.45	0	1,172	0.00%
2022/12/05	1	42.90	0	0.00	42.90	1	1,176	0.09%
2022/12/02	0	0.00	1	43.35	43.35	-1	1,182	-0.08%
2022/11/28	0	0.00	1	42.15	42.25	-1	1,182	-0.08%
2022/11/18	0	41.00	0	0.00	41.15	0	1,326	0.00%
2022/11/17	2	41.00	1	40.65	41.00	1	1,329	0.08%
2022/11/16	0	41.20	0	0.00	41.05	0	1,388	0.00%
2022/11/15	1	41.15	0	0.00	41.45	1	1,506	0.07%
2022/11/14	0	41.15	1	41.00	41.20	-1	1,723	-0.06%
2022/11/11	0	40.60	0	0.00	40.50	0	1,777	0.00%
2022/11/10	0	40.15	0	0.00	40.15	0	1,792	0.00%
2022/11/09	0	40.00	0	0.00	40.10	0	1,818	0.00%
2022/11/08	1	39.70	0	0.00	39.50	1	1,846	0.05%
2022/11/07	1	39.35	1	39.80	39.65	0	1,865	0.00%
2022/11/04	0.1	39.95	0	0.00	39.15	0.1	1,892	0.00%
2022/11/03	2	39.20	0	0.00	39.20	2	1,907	0.11%
2022/11/02	0	0.00	3	39.57	39.85	-3	1,922	-0.16%
2022/11/01	1	38.85	0	0.00	38.70	1	1,990	0.05%
2022/10/31	0	38.75	1	39.25	38.95	-1	2,046	-0.05%
2022/10/28	0.5	38.30	0	0.00	38.35	0.5	2,054	0.02%
2022/10/27	2	38.58	1	39.25	38.75	1	2,067	0.05%
2022/10/26	1	38.50	1	38.90	38.65	0	2,072	0.00%
2022/10/25	1	39.15	0	0.00	38.95	1	2,069	0.05%
2022/10/21	1	40.25	1	40.20	39.95	0	2,113	0.00%
2022/10/20	3	39.60	0	0.00	40.35	3	2,119	0.14%
2022/10/19	2	40.90	0	0.00	40.75	2	2,069	0.10%
2022/10/18	1	41.20	0	0.00	41.35	1	2,080	0.05%
2022/10/07	1	42.85	0	0.00	43.00	1	2,090	0.05%
2022/10/05	0	0.00	1	42.70	42.55	-1	2,093	-0.05%
2022/10/04	2	41.98	0	0.00	42.10	2	2,087	0.10%
2022/09/28	0	0.00	2	41.00	41.00	-2	2,094	-0.10%
2022/09/26	0	0.00	21	41.81	41.65	-21	2,090	-1.00%
2022/09/23	0.1	44.30	0	0.00	43.40	0.1	2,070	0.00%
2022/09/15	2	46.45	0	0.00	46.45	2	2,052	0.10%
2022/09/14	0	0.00	1	47.15	47.00	-1	2,050	-0.05%
2022/09/13	2	47.10	2	47.20	47.00	0	2,037	0.00%
2022/09/08	1	46.60	0	0.00	46.60	1	2,012	0.05%
2022/09/06	0	0.00	1	45.05	44.90	-1	2,008	-0.05%
2022/09/01	1	46.60	0	0.00	46.60	1	2,045	0.05%
2022/08/30	16	47.00	15	46.70	46.80	1	2,028	0.05%
2022/08/29	0	0.00	2	46.30	46.10	-2	1,999	-0.10%
2022/08/26	1	47.79	0	0.00	47.45	1	1,969	0.05%
2022/08/25	3	47.35	0	0.00	47.30	3	1,937	0.15%
2022/08/24	0	46.25	0	0.00	46.10	0	1,897	0.00%
2022/08/23	0	0.00	1	46.90	46.00	-1	1,885	-0.05%
2022/08/22	4	47.43	4	47.30	46.70	0	1,820	0.00%
2022/08/19	2	48.45	7	47.33	48.70	-5	1,685	-0.30%
2022/08/18	6	45.90	0	0.00	46.10	6	1,456	0.41%
2022/08/16	1	45.70	5	45.65	45.50	-4	1,366	-0.29%
2022/08/15	1	46.85	0	0.00	46.45	1	1,341	0.07%
2022/08/12	4	46.93	0	0.00	47.20	4	1,315	0.30%
2022/08/11	0	0.00	6	46.71	47.30	-6	1,299	-0.46%
2022/08/10	3	45.98	0	0.00	45.65	3	1,267	0.24%
2022/08/09	5	45.58	6	45.49	45.95	-1	1,277	-0.08%
2022/08/08	40	44.84	39	45.31	45.40	1	1,267	0.08%
2022/08/04	1	44.90	0	0.00	45.45	1	1,190	0.08%
2022/07/28	0	0.00	0.1	46.40	46.20	-0.1	1,151	0.00%
2022/07/25	0	0.00	2	45.50	45.55	-2	1,142	-0.18%
2022/07/22	0	0.00	11	45.83	46.25	-11	1,128	-0.98%
2022/07/18	1	42.55	0	0.00	42.60	1	1,107	0.09%
2022/07/13	0	0.00	1	41.45	41.60	-1	1,129	-0.09%
2022/07/08	1	41.10	0	0.00	42.10	1	1,143	0.09%
2022/07/07	2	39.80	0	0.00	40.60	2	1,134	0.18%
2022/06/22	0	42.40	0	0.00	41.85	0	1,416	0.00%
2022/06/21	1	41.60	2	42.00	42.55	-1	1,505	-0.07%
2022/06/20	1	41.60	0	0.00	41.20	1	1,536	0.07%
2022/06/15	2	42.75	0	0.00	42.70	2	1,625	0.12%
2022/06/14	2	42.25	14	42.55	42.60	-12	1,634	-0.73%
2022/06/10	1.1	44.76	0	0.00	44.75	1.1	1,646	0.06%
2022/06/08	1	46.10	0	0.00	45.85	1	1,654	0.06%
2022/06/07	1	45.45	0	0.00	45.35	1	1,657	0.06%
2022/06/06	1	45.10	0	0.00	45.10	1	1,674	0.06%
2022/06/01	3	45.90	1	45.75	45.75	2	1,735	0.12%
2022/05/31	2.5	45.55	1	45.70	45.50	1.5	1,767	0.08%
2022/05/30	1	45.50	0	0.00	45.60	1	1,804	0.06%
2022/05/26	1	44.40	0	0.00	44.20	1	1,954	0.05%
2022/05/24	31.5	44.34	0	0.00	43.90	31.5	2,017	1.56%
2022/05/23	1	44.70	0	0.00	44.60	1	2,041	0.05%
2022/05/20	1	44.65	0	0.00	44.50	1	2,071	0.05%
2022/05/19	1	44.40	0	0.00	44.20	1	2,089	0.05%
2022/05/18	3	45.60	0	0.00	45.55	3	2,092	0.14%
2022/05/13	1	43.55	1	43.15	43.25	0	2,102	0.00%
2022/05/12	1	43.85	0	0.00	43.85	1	2,100	0.05%
2022/05/09	1	46.55	0	0.00	46.00	1	2,060	0.05%
2022/05/06	1	47.20	0	0.00	47.20	1	2,056	0.05%
2022/04/29	0	0.00	1	46.10	46.05	-1	2,036	-0.05%
2022/04/28	0	0.00	1	46.00	46.00	-1	2,036	-0.05%
2022/04/27	1	45.85	0	0.00	45.85	1	2,049	0.05%
2022/04/26	1	46.05	1	46.05	46.10	0	2,056	0.00%
2022/04/22	0	0.00	1	46.90	46.90	-1	2,057	-0.05%
2022/04/21	8.1	47.51	0	0.00	47.25	8.1	2,063	0.39%
2022/04/18	25	46.23	0	0.00	46.05	25	2,054	1.22%
2022/04/14	1	46.60	0	0.00	46.85	1	2,066	0.05%
2022/04/11	1.6	47.04	0	0.00	46.70	1.6	2,065	0.08%
2022/04/08	0.1	48.35	0	0.00	48.10	0.1	2,062	0.00%
2022/04/06	2	49.65	0	0.00	49.70	2	2,021	0.10%
2022/04/01	25.1	49.20	0	0.00	49.30	25.1	2,013	1.24%
2022/03/31	0.1	50.00	0	0.00	49.75	0.1	2,002	0.00%
2022/03/30	2	50.15	0	0.00	49.95	2	1,989	0.10%
2022/03/29	1	50.30	0	0.00	50.40	1	1,962	0.05%
2022/03/28	1.1	50.31	1	50.20	50.30	0.1	1,946	0.00%
2022/03/25	1.1	51.04	0	0.00	51.00	1.1	1,918	0.05%
2022/03/24	2	56.65	0	0.00	56.60	2	1,753	0.11%
2022/03/22	9	55.93	0	0.00	56.30	9	1,657	0.54%
2022/03/18	2	56.45	0	0.00	56.00	2	1,592	0.13%
2022/03/17	2	56.60	0	0.00	56.30	2	1,560	0.13%
2022/03/14	0	0.00	2	57.10	56.70	-2	1,484	-0.13%
2022/03/11	1	57.30	1	57.40	57.30	0	1,470	0.00%
2022/03/10	0	0.00	9	58.00	58.00	-9	1,462	-0.62%
2022/03/09	0	0.00	0	57.10	57.30	0	1,442	0.00%
2022/03/08	1	56.60	0	0.00	57.00	1	1,426	0.07%
2022/03/04	4	58.10	5	58.40	58.40	-1	1,381	-0.07%
2022/03/03	0	0.00	1	57.10	57.60	-1	1,349	-0.07%
2022/03/02	4	55.90	3	56.00	56.00	1	1,317	0.08%
2022/03/01	3	55.57	0	0.00	55.90	3	1,295	0.23%
2022/02/23	1	59.30	0	0.00	59.80	1	1,122	0.09%
2022/02/22	6	58.88	0	0.00	58.60	6	1,095	0.55%
2022/02/21	0	0.00	2	59.25	59.50	-2	1,070	-0.19%
2022/02/17	0	0.00	5	58.46	58.20	-5	1,051	-0.48%
2022/02/16	0.1	57.20	1	57.30	57.40	-1	1,021	-0.09%
2022/02/15	2	57.00	0	0.00	57.00	2	1,020	0.20%
2022/02/14	2	57.20	0	57.30	57.30	2	1,018	0.19%
2022/02/11	1	56.00	0	0.00	56.20	1	1,000	0.10%
2022/02/10	0.1	56.20	0	0.00	56.00	0.1	1,005	0.01%
2022/02/09	0	0.00	2	56.10	56.40	-2	1,001	-0.20%
2022/02/08	0	0.00	0	55.90	55.80	0	983	0.00%
2022/02/07	0.2	54.97	0	54.90	55.20	0.2	976	0.02%
2022/01/25	0	54.40	0	0.00	54.20	0	975	0.00%
2022/01/19	3	55.03	0	0.00	54.60	3	944	0.32%
2022/01/07	0.1	55.44	0	0.00	54.90	0.1	892	0.02%
2022/01/06	1	56.00	0	0.00	55.50	1	878	0.12%
2021/12/29	0	0.00	1	54.90	54.80	-1	803	-0.12%
2021/12/27	0	0.00	0	54.90	54.60	0	809	0.00%
2021/12/23	1	53.80	0	0.00	54.00	1	818	0.12%
2021/12/20	3	53.40	0	0.00	53.20	3	849	0.35%
2021/12/10	1.1	54.30	0	0.00	54.30	1.1	783	0.15%
2021/12/06	1.1	53.50	0	0.00	53.40	1.1	768	0.15%
2021/12/03	2	53.95	0	0.00	53.90	2	770	0.26%
2021/12/02	2	54.25	0	0.00	53.90	2	770	0.26%
2021/12/01	1	54.00	0	0.00	54.50	1	769	0.13%
2021/11/30	0.1	53.69	0	0.00	53.90	0.1	757	0.01%
2021/11/29	1	52.40	0	0.00	53.30	1	752	0.13%
2021/11/26	0	0.00	2	52.90	52.80	-2	763	-0.26%
2021/11/25	2	53.60	0	0.00	53.40	2	761	0.26%
2021/11/24	1	53.80	0	0.00	53.40	1	761	0.13%
2021/11/17	1	54.30	0	0.00	54.20	1	756	0.13%
2021/11/16	1	54.30	0	0.00	54.20	1	759	0.13%
2021/11/15	0	0.00	2	54.30	54.70	-2	765	-0.26%
2021/11/12	2	54.60	0	0.00	54.40	2	775	0.26%
2021/11/11	1.1	54.50	0	0.00	54.40	1.1	773	0.15%
2021/11/09	0	0.00	1	54.90	55.00	-1	791	-0.13%
2021/11/08	0.1	54.21	0	0.00	54.30	0.1	781	0.01%
2021/11/05	0	0.00	1	53.30	54.10	-1	793	-0.13%
2021/11/04	0	0.00	20	53.90	53.80	-20	805	-2.48%
2021/10/29	12	52.24	0	0.00	52.30	12	807	1.49%
2021/10/20	1	51.30	0	0.00	51.50	1	1,028	0.10%
2021/10/19	1	51.00	0	0.00	51.00	1	1,047	0.10%
2021/10/12	0.2	50.68	0	0.00	50.50	0.2	1,209	0.02%
2021/10/08	0.1	51.20	0	0.00	50.60	0.1	1,253	0.01%
2021/10/06	1	50.50	10	50.30	50.20	-9	1,298	-0.69%
2021/10/05	1.1	50.90	0	0.00	50.80	1.1	1,307	0.09%
2021/10/01	1	50.50	0	0.00	50.40	1	1,328	0.08%
2021/08/31	0	0.00	20	52.30	52.30	-20	2,203	-0.91%
2021/08/27	1	52.50	0	0.00	52.50	1	2,231	0.04%
2021/08/25	1	52.30	5	51.84	52.70	-4	2,251	-0.18%
2021/08/20	2	51.00	0	0.00	51.00	2	2,275	0.09%
2021/08/19	20	51.40	0	0.00	51.30	20	2,291	0.87%
2021/08/16	25	53.10	0	0.00	53.00	25	2,258	1.11%
2021/08/13	1	54.00	0	0.00	54.00	1	2,245	0.04%
2021/08/02	2	56.00	0	0.00	56.30	2	2,428	0.08%
2021/07/30	1	56.40	0	0.00	56.10	1	2,422	0.04%
2021/07/29	1	56.80	1	56.60	57.10	0	2,421	0.00%
2021/07/28	8	57.90	9	58.30	58.50	-1	2,367	-0.04%
2021/07/27	10	57.90	0	0.00	56.40	10	2,340	0.43%
2021/07/26	0	0.00	1	57.40	57.20	-1	2,331	-0.04%
2021/07/23	1	57.10	0	0.00	57.20	1	2,325	0.04%
2021/07/22	0	0.00	1	56.80	56.80	-1	2,316	-0.04%
2021/07/21	1	56.90	3	56.90	57.00	-2	2,304	-0.09%
2021/07/16	0	0.00	4	55.75	55.90	-4	2,274	-0.18%
2021/07/14	0	0.00	1	54.70	54.50	-1	2,237	-0.04%
2021/07/12	1	54.70	0	0.00	54.50	1	2,229	0.04%
2021/07/09	1	54.20	1	54.00	54.00	0	2,270	0.00%
2021/07/08	1	53.90	0	0.00	54.30	1	2,304	0.04%
2021/07/07	0	0.00	1	53.20	53.70	-1	2,339	-0.04%
2021/07/06	0	0.00	1	53.70	53.20	-1	2,368	-0.04%
2021/07/01	0	0.00	11	54.12	54.10	-11	2,465	-0.45%
2021/06/30	14	55.64	1	54.90	55.00	13	2,509	0.52%
2021/06/24	1	53.90	1	53.90	54.20	0	2,904	0.00%
2021/06/23	2	52.65	3	53.43	53.60	-1	2,930	-0.03%
2021/06/18	0	0.00	0	56.50	54.20	0	2,840	0.00%
2021/06/17	0	0.00	0.4	53.50	54.70	-0.4	2,758	-0.01%
2021/06/16	0	0.00	5	51.90	51.80	-5	2,746	-0.18%
2021/06/15	5.4	51.84	1	52.60	52.10	4.4	2,770	0.16%
2021/06/09	1	49.25	0	0.00	49.20	1	2,775	0.04%
2021/06/02	0	0.00	2	52.25	51.80	-2	3,069	-0.07%
2021/05/31	2	51.60	0	0.00	51.70	2	3,324	0.06%
2021/05/27	0	0.00	1	52.10	52.70	-1	3,499	-0.03%
2021/05/26	0	0.00	2	50.50	50.70	-2	3,707	-0.05%
2021/05/19	1	50.00	0	0.00	50.20	1	3,767	0.03%
2021/05/18	0	0.00	1	49.35	49.85	-1	3,770	-0.03%
2021/05/17	0	0.00	1	47.80	48.10	-1	3,754	-0.03%
2021/05/12	0	52.22	1	49.95	50.30	-1	3,665	-0.03%
2021/05/04	0	0.00	3	54.40	54.50	-3	3,602	-0.08%
2021/04/26	1	57.00	0	0.00	57.00	1	3,512	0.03%
2021/04/22	0	57.30	0	0.00	56.30	0	3,499	0.00%
2021/04/19	0	0.00	1	57.40	57.90	-1	3,456	-0.03%
2021/04/14	2	57.65	0	0.00	57.00	2	3,434	0.06%
2021/04/13	4	58.53	0	0.00	58.50	4	3,394	0.12%
2021/04/09	1	58.10	0	0.00	58.50	1	3,322	0.03%
2021/04/08	7	58.66	0	0.00	58.60	7	3,282	0.21%
2021/04/07	3	57.40	0	0.00	57.50	3	3,195	0.09%
2021/04/01	1	58.80	0	0.00	58.90	1	3,119	0.03%
2021/03/31	1	60.01	0.4	62.00	58.60	0.6	3,085	0.02%
2021/03/30	0.4	66.10	3	65.30	66.80	-2.6	2,822	-0.09%
2021/03/29	0	0.00	1	63.50	64.10	-1	2,728	-0.04%
2021/03/26	2	63.60	0	0.00	63.60	2	2,681	0.07%
2021/03/25	1	65.00	0	0.00	65.20	1	2,583	0.04%
2021/03/24	1	65.20	2	65.60	65.60	-1	2,517	-0.04%
2021/03/23	0	0.00	17	65.57	65.70	-17	2,446	-0.69%
2021/03/18	0	0.00	3	62.90	62.80	-3	2,254	-0.13%
2021/03/15	1	60.60	2	60.80	60.90	-1	2,193	-0.05%
2021/03/12	6	61.32	1	62.30	61.00	5	2,216	0.23%
2021/03/11	1	62.40	1	62.70	61.50	0	2,203	0.00%
2021/03/10	5	61.54	3	61.83	61.90	2	2,187	0.09%
2021/03/09	7	60.94	8	61.00	61.80	-1	2,141	-0.05%
2021/03/08	7	60.64	7	61.06	60.60	0	2,060	0.00%
2021/03/05	13	59.27	13	59.56	58.90	0	1,955	0.00%
2021/03/03	1	56.40	0	0.00	56.40	1	1,702	0.06%
2021/03/02	0	0.00	1	56.00	56.10	-1	1,660	-0.06%
2021/02/26	7	55.23	53	54.94	56.90	-46	1,512	-3.04%
2021/02/25	1	51.80	0	0.00	51.80	1	1,297	0.08%
2021/02/24	0	0.00	1	51.60	51.10	-1	1,288	-0.08%
2021/02/23	1	51.70	10	51.70	51.90	-9	1,275	-0.71%
2021/02/22	1	51.10	2	50.85	51.00	-1	1,243	-0.08%
2021/02/18	0	0.00	3	49.55	49.20	-3	1,193	-0.25%
2021/02/17	8	48.00	0	0.00	48.55	8	1,172	0.68%
2021/01/28	2	49.03	3	48.92	48.75	-1	1,168	-0.09%
2021/01/22	1	47.70	0	0.00	48.00	1	1,163	0.09%
2021/01/19	1	48.40	0	0.00	48.35	1	1,202	0.08%
2021/01/15	0	0.00	0	50.21	48.20	0	1,206	0.00%
2021/01/13	46	48.71	0	0.00	48.60	46	1,227	3.75%
2021/01/06	0	0.00	0	49.85	48.10	0	1,231	0.00%
2020/12/28	0	0.00	0	48.85	48.65	0	1,257	0.00%
2020/12/25	6	47.95	0	0.00	48.15	6	1,251	0.48%
2020/12/23	0	0.00	0	49.20	47.30	0	1,240	0.00%
2020/12/22	0	0.00	1	47.98	47.65	-1	1,239	-0.08%
2020/12/18	0.1	48.20	0	0.00	48.70	0.1	1,233	0.00%
2020/12/10	6.1	49.00	0	0.00	48.75	6.1	1,302	0.46%
2020/12/09	8	49.55	0	0.00	49.50	8	1,328	0.60%
2020/12/04	0	0.00	0	49.20	49.30	0	1,288	0.00%
2020/11/27	2	48.05	0	0.00	48.10	2	1,368	0.15%
2020/11/17	1	48.10	0	0.00	48.10	1	2,342	0.04%
2020/11/10	0	48.00	0	0.00	48.25	0	2,528	0.00%
2020/11/05	1	47.00	0	0.00	47.00	1	2,534	0.04%
2020/10/28	0	0.00	5	48.68	48.75	-5	2,538	-0.20%
2020/10/27	0	0.00	1	48.20	47.85	-1	2,518	-0.04%
2020/10/26	0	0.00	1	48.30	48.40	-1	2,512	-0.04%
2020/10/23	0	0.00	1	48.20	48.25	-1	2,500	-0.04%
2020/10/22	0	0.00	2	47.90	47.80	-2	2,497	-0.08%
2020/10/20	2	46.80	0	0.00	46.80	2	2,492	0.08%
2020/10/14	1	46.55	0	0.00	46.50	1	2,475	0.04%
2020/10/06	0	0.00	2	46.40	46.15	-2	2,519	-0.08%
2020/09/24	0	0.00	2	45.15	45.15	-2	2,714	-0.07%
2020/09/23	2	46.20	0	0.00	46.25	2	2,713	0.07%
2020/09/22	2	46.55	0	0.00	46.40	2	2,743	0.07%
2020/09/15	0	0.00	1	46.20	46.45	-1	3,146	-0.03%
2020/09/14	2	47.48	0	0.00	47.35	2	3,211	0.06%
2020/09/11	0	0.00	11	46.13	46.10	-11	3,178	-0.35%
2020/09/04	1	47.95	0	0.00	48.10	1	3,194	0.03%
2020/09/03	0	0.00	1	49.30	48.75	-1	3,181	-0.03%
2020/09/02	4	49.25	1.2	49.83	49.00	2.8	3,159	0.09%
2020/09/01	10	48.50	3	48.42	48.35	7	3,122	0.22%
2020/08/31	3	49.80	2	50.70	48.80	1	3,100	0.03%
2020/08/28	1	50.10	8	50.08	50.00	-7	3,021	-0.23%
2020/08/27	2	49.80	10	49.86	49.80	-8	2,950	-0.27%
2020/08/26	6	48.27	81	47.42	48.00	-75	2,756	-2.72%
2020/08/25	1	46.45	22	46.79	46.90	-21	2,570	-0.82%
2020/08/24	4	45.86	3	46.48	46.15	1	2,442	0.04%
2020/08/20	10	42.65	10	43.15	43.05	0	2,267	0.00%
2020/08/19	0	0.00	2	44.00	44.00	-2	2,249	-0.09%
2020/08/18	23	44.55	0	0.00	44.45	23	2,235	1.03%
2020/08/13	12	43.10	1	43.15	43.30	11	2,127	0.52%
2020/08/12	10	42.58	3	42.70	43.15	7	2,126	0.33%
2020/08/11	10	42.80	0	0.00	42.65	10	2,121	0.47%
2020/08/10	0	0.00	1	43.05	43.05	-1	2,137	-0.05%
2020/08/07	20	42.20	0	0.00	42.25	20	2,133	0.94%
2020/08/06	3	42.10	0	0.00	42.10	3	2,152	0.14%
2020/07/31	1	42.35	0	0.00	42.15	1	2,230	0.04%
2020/07/29	1	41.95	0	0.00	41.65	1	2,229	0.04%
2020/07/27	5	42.10	0	0.00	41.60	5	2,246	0.22%
2020/07/21	1	42.60	0	0.00	42.50	1	2,224	0.04%
2020/07/16	0	0.00	1	43.05	43.05	-1	2,201	-0.05%
2020/07/13	1	42.60	0	0.00	42.60	1	2,184	0.05%
2020/07/08	1	44.10	1	43.90	44.15	0	2,157	0.00%
2020/07/07	0	0.00	1	45.00	45.05	-1	2,104	-0.05%
2020/07/06	3	44.43	0	0.00	44.60	3	2,043	0.15%
2020/07/01	6	44.00	0	0.00	43.60	6	2,003	0.30%
2020/06/30	0	0.00	6	43.15	43.45	-6	1,970	-0.30%
2020/06/24	1	41.75	0	0.00	42.60	1	1,808	0.06%
2020/06/23	2	41.90	1	42.30	42.30	1	1,803	0.06%
2020/06/22	3	42.00	0	0.00	42.85	3	1,731	0.17%
2020/06/19	2	42.50	0	0.00	41.95	2	1,681	0.12%
2020/06/18	2	43.10	0	0.00	43.15	2	1,595	0.13%
2020/06/11	2	43.70	10	43.58	43.35	-8	1,715	-0.47%
2020/06/10	1	44.50	0	0.00	44.55	1	1,713	0.06%
2020/06/09	1	44.75	0	0.00	44.85	1	1,760	0.06%
2020/06/08	1	45.40	15	45.10	45.15	-14	1,808	-0.77%
2020/06/05	5	44.85	1	44.20	44.90	4	1,797	0.22%
2020/06/04	15	44.25	0	0.00	44.05	15	1,808	0.83%
2020/06/03	3	44.07	0	0.00	44.10	3	1,858	0.16%
2020/06/02	2	44.20	0	0.00	44.25	2	1,855	0.11%
2020/05/29	0	0.00	3	43.80	43.80	-3	1,871	-0.16%
2020/05/28	4	44.00	0	0.00	44.05	4	1,869	0.21%
2020/05/25	7	44.18	0	0.00	44.25	7	1,871	0.37%
2020/05/21	3	44.45	0	0.00	44.45	3	1,874	0.16%
2020/05/18	1	44.15	4	44.59	44.40	-3	1,889	-0.16%
2020/05/15	1	45.15	6	45.16	45.15	-5	1,900	-0.26%
2020/05/14	6	46.53	0	0.00	46.10	6	1,900	0.32%
2020/05/13	3	47.37	0	0.00	47.40	3	1,933	0.16%
2020/05/08	5	46.77	0	0.00	46.45	5	2,051	0.24%
2020/05/07	0	0.00	7	46.35	46.85	-7	2,040	-0.34%
2020/05/06	2	44.18	0	0.00	43.90	2	2,001	0.10%
2020/05/05	2	44.10	5	43.85	44.00	-3	2,016	-0.15%
2020/04/30	8	44.41	0	0.00	44.50	8	2,044	0.39%
2020/04/27	3	43.75	0	0.00	43.70	3	2,141	0.14%
2020/04/22	0	0.00	1	42.70	42.80	-1	2,198	-0.05%
2020/04/21	0	0.00	5	42.93	42.35	-5	2,197	-0.23%
2020/04/20	2	44.00	0	0.00	43.75	2	2,181	0.09%
2020/04/07	6	42.58	0	0.00	42.20	6	2,090	0.29%
2020/04/01	0	0.00	4	42.25	42.25	-4	2,053	-0.19%
2020/03/27	3	42.55	1	42.20	42.00	2	2,040	0.10%
2020/03/26	2	44.28	3	44.42	45.55	-1	1,971	-0.05%
2020/03/25	3	42.67	1	43.50	43.05	2	1,931	0.10%
2020/03/24	1	43.05	1	42.65	41.80	0	1,887	0.00%
2020/03/23	1	42.05	1	42.60	41.60	0	1,876	0.00%
2020/03/20	0	0.00	4	42.10	43.00	-4	1,861	-0.21%
2020/03/19	4	39.78	6	39.51	39.10	-2	1,847	-0.11%
2020/03/18	5	43.18	0	0.00	42.50	5	1,804	0.28%
2020/03/16	1	48.40	1	47.55	47.20	0	1,702	0.00%
2020/03/13	1	46.20	1	46.35	47.20	0	1,653	0.00%
2020/03/12	0	0.00	1	49.30	48.90	-1	1,583	-0.06%
2020/03/11	1	50.10	1	49.95	49.95	0	1,547	0.00%
2020/03/10	1	48.95	1	49.00	49.25	0	1,528	0.00%
2020/03/05	1	51.00	1	51.10	51.00	0	1,424	0.00%
2020/03/04	0	0.00	1	49.55	49.80	-1	1,402	-0.07%
2020/02/27	2	49.30	0	0.00	48.80	2	1,351	0.15%
2020/02/25	0	0.00	9	50.00	49.90	-9	1,321	-0.68%
2020/02/21	1	50.90	0	0.00	50.80	1	1,367	0.07%
2020/02/20	1	51.40	1	51.80	51.50	0	1,376	0.00%
2020/02/17	1	51.60	0	0.00	52.00	1	1,361	0.07%
2020/02/13	0	0.00	3	51.00	52.50	-3	1,287	-0.23%
2020/02/12	1	50.10	1	50.10	50.40	0	1,179	0.00%
2020/02/10	0	0.00	1	49.90	50.00	-1	1,162	-0.09%
2020/02/07	1.2	49.86	1	49.90	49.80	0.2	1,146	0.02%
2020/02/06	1	49.40	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	4	49.10	49.95	-4	1,110	-0.36%
2020/02/03	2	49.03	1	49.20	49.00	1	1,082	0.09%
2020/01/31	0	0.00	5	49.67	49.70	-5	1,049	-0.48%
2020/01/30	2	48.38	4	48.63	49.10	-2	1,025	-0.19%
2020/01/17	0	0.00	5	48.55	48.50	-5	960	-0.52%
2020/01/16	1	48.15	3	48.03	48.30	-2	985	-0.20%
2020/01/14	1	47.35	1	47.25	47.35	0	1,059	0.00%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/25	1	46.80	0	0.00	47.25	1	1,210	0.08%
2019/12/13	2	46.40	0	0.00	46.35	2	1,366	0.15%
2019/12/05	2	46.15	0	0.00	46.10	2	1,393	0.14%
2019/12/03	2	46.25	0	0.00	46.30	2	1,415	0.14%
2019/11/28	2	46.50	0	0.00	46.50	2	1,483	0.13%
2019/11/22	0	0.00	1	46.35	46.40	-1	1,568	-0.06%
2019/11/21	3	46.03	0	0.00	45.80	3	1,586	0.19%
2019/11/19	2	47.35	0	0.00	47.00	2	1,567	0.13%
2019/11/15	2	47.20	0	0.00	47.20	2	1,605	0.12%
2019/11/12	1	48.40	0	0.00	48.60	1	1,859	0.05%
2019/11/11	4	48.60	6	48.30	48.80	-2	1,884	-0.11%
2019/11/08	1	48.35	0	0.00	48.25	1	1,901	0.05%
2019/11/01	6	50.20	0	0.00	49.75	6	2,071	0.29%
2019/10/24	0	0.00	1	49.85	49.75	-1	2,185	-0.05%
2019/10/23	1	50.10	21	50.17	50.20	-20	2,147	-0.93%
2019/09/16	1	46.55	0	0.00	46.75	1	2,483	0.04%
2019/09/06	2	47.95	0	0.00	48.00	2	2,605	0.08%
2019/09/02	20	46.40	0	0.00	47.20	20	2,601	0.77%
2019/08/28	0	0.00	2	48.20	47.85	-2	2,532	-0.08%
2019/08/27	0	0.00	2	49.10	48.35	-2	2,514	-0.08%
2019/08/22	0	0.00	1	48.90	48.95	-1	2,481	-0.04%
2019/08/19	2	47.55	0	0.00	47.80	2	2,428	0.08%
2019/08/16	3	49.60	27	49.37	48.45	-24	2,381	-1.01%
2019/08/15	0	0.00	8	47.26	47.55	-8	2,228	-0.36%
2019/08/14	2	46.00	0	0.00	46.00	2	2,149	0.09%
2019/08/13	1	46.90	0	0.00	47.00	1	2,133	0.05%
2019/08/12	0	0.00	1	47.20	47.30	-1	2,110	-0.05%
2019/08/05	0	0.00	6	46.85	47.35	-6	2,043	-0.29%
2019/08/02	0	0.00	1	45.95	46.70	-1	2,001	-0.05%
2019/08/01	1	46.00	26	46.22	46.60	-25	1,975	-1.27%
2019/07/31	21	46.00	1	45.50	45.50	20	1,942	1.03%
2019/07/30	8	45.21	0	0.00	45.50	8	1,932	0.41%
2019/07/24	0	0.00	1	45.00	44.80	-1	1,950	-0.05%
2019/07/19	0	0.00	1	44.25	44.60	-1	2,004	-0.05%
2019/07/10	4	45.15	0	0.00	44.85	4	2,220	0.18%
2019/07/09	0	0.00	3	43.90	44.85	-3	2,219	-0.14%
2019/07/05	1	42.90	1	42.95	43.10	0	2,246	0.00%
2019/07/04	0	0.00	2	43.20	43.30	-2	2,274	-0.09%
2019/07/03	0	0.00	17	45.80	45.85	-17	2,220	-0.77%
2019/06/28	17	46.50	0	0.00	46.60	17	2,202	0.77%
2019/06/27	1	46.45	0	0.00	46.40	1	2,238	0.04%
2019/06/26	2	46.43	1	46.70	46.45	1	2,246	0.04%
2019/06/25	2	47.75	75	47.68	47.60	-73	2,217	-3.29%
2019/06/24	0	0.00	75	48.79	48.15	-75	2,100	-3.57%
2019/06/20	0	0.00	1	48.10	48.30	-1	1,847	-0.05%
2019/06/19	150	47.02	21	46.60	47.00	129	1,792	7.20%	大買/鉅額交易
2019/06/18	0	0.00	1	45.80	45.90	-1	1,744	-0.06%
2019/06/17	1	44.85	1	44.10	44.60	0	1,739	0.00%
2019/06/14	1	44.50	1	44.60	44.25	0	1,758	0.00%
2019/06/13	1	45.00	0	0.00	44.50	1	1,764	0.06%
2019/05/22	0	0.00	7	43.25	43.05	-7	2,130	-0.33%
2019/05/21	0	0.00	1	42.05	42.45	-1	2,137	-0.05%
2019/05/20	1	42.15	0	0.00	41.85	1	2,136	0.05%
2019/05/17	0	0.00	1	42.65	42.55	-1	2,142	-0.05%
2019/05/16	1	43.50	0	0.00	42.55	1	2,149	0.05%
2019/05/15	0	0.00	12	43.60	44.10	-12	2,151	-0.56%
2019/05/13	12	43.10	0	0.00	43.30	12	2,163	0.55%
2019/05/10	4	44.40	0	0.00	44.75	4	2,189	0.18%
2019/05/09	7	44.99	4	45.15	44.95	3	2,184	0.14%
2019/05/08	1	46.00	0	0.00	45.90	1	2,185	0.05%
2019/05/07	3	46.00	40	45.93	46.25	-37	2,215	-1.67%
2019/05/06	20	45.17	0	0.00	45.20	20	2,212	0.90%
2019/05/03	0	0.00	1	45.40	45.50	-1	2,260	-0.04%
2019/05/02	1	45.20	0	0.00	45.25	1	2,255	0.04%
2019/04/30	1	45.70	1	44.80	46.45	0	2,233	0.00%
2019/04/29	1	44.85	4	45.35	44.75	-3	2,216	-0.14%
2019/04/26	3	46.10	0	0.00	45.85	3	2,176	0.14%
2019/04/23	0	0.00	1	46.65	46.85	-1	2,157	-0.05%
2019/04/22	2	45.98	1	46.25	46.40	1	2,139	0.05%
2019/04/19	17	47.23	0	0.00	46.80	17	2,109	0.81%
2019/04/18	32	48.43	30	49.00	48.40	2	2,015	0.10%
2019/04/15	1	47.65	0	0.00	47.70	1	2,032	0.05%
2019/04/09	21	48.30	0	0.00	48.25	21	1,887	1.11%
2019/04/08	5	48.56	0	0.00	48.55	5	1,869	0.27%
2019/04/03	10	49.00	0	0.00	49.00	10	1,841	0.54%
2019/04/02	0	0.00	3	49.60	49.60	-3	1,822	-0.16%
2019/04/01	13	49.20	4	49.43	49.05	9	1,782	0.50%
2019/03/18	0	0.00	2	51.25	51.00	-2	1,657	-0.12%
2019/03/15	2	51.90	20	51.94	50.70	-18	1,641	-1.10%
2019/03/12	0	0.00	2	50.90	50.80	-2	1,538	-0.13%
2019/03/11	0	0.00	1	50.70	50.40	-1	1,524	-0.07%
2019/03/07	0	0.00	1	50.00	49.90	-1	1,494	-0.07%
2019/03/05	0	0.00	1.6	49.03	49.00	-1.6	1,440	-0.11%
2019/03/04	0	0.00	1	48.70	48.40	-1	1,388	-0.07%
2019/02/27	1	47.25	3	47.15	47.30	-2	1,316	-0.15%
2019/02/20	0	0.00	1	45.65	45.55	-1	1,202	-0.08%
2019/02/19	1	45.40	0	0.00	45.30	1	1,186	0.08%
2019/02/18	0	0.00	1	45.60	46.25	-1	1,184	-0.08%
2019/01/25	1	44.80	0	0.00	44.60	1	972	0.10%
2019/01/24	0	0.00	1	44.00	44.60	-1	949	-0.11%
2019/01/16	0	0.00	1	43.40	43.05	-1	930	-0.11%
2019/01/09	0	0.00	2	43.40	43.50	-2	936	-0.21%
2019/01/08	0	0.00	10	43.00	42.30	-10	907	-1.10%
2019/01/07	0	0.00	3	42.37	42.50	-3	882	-0.34%
2018/12/26	2	39.55	0	0.00	39.15	2	911	0.22%
2018/12/20	0	0.00	2	39.80	40.10	-2	937	-0.21%
2018/12/19	1	39.80	0	0.00	39.90	1	931	0.11%
2018/12/17	0	0.00	1	40.25	40.25	-1	925	-0.11%
2018/12/13	1	41.35	0	0.00	41.35	1	918	0.11%
2018/12/12	0	0.00	1	40.70	40.50	-1	889	-0.11%
2018/12/03	1	38.15	0	0.00	38.50	1	930	0.11%
2018/11/29	0	0.00	1	37.50	37.40	-1	906	-0.11%
2018/10/26	3	35.30	0	0.00	35.80	3	1,084	0.28%
2018/10/24	0	0.00	2	35.20	35.50	-2	1,118	-0.18%
2018/10/11	1	35.80	0	0.00	35.55	1	1,093	0.09%
2018/09/25	0	0.00	2	40.35	40.10	-2	1,128	-0.18%
2018/09/18	0	0.00	1	40.35	40.50	-1	1,178	-0.08%
2018/09/13	0	0.00	1	38.70	39.80	-1	1,277	-0.08%
2018/09/12	2	38.33	5	37.90	38.20	-3	1,350	-0.22%
2018/09/07	2	39.95	0	0.00	39.95	2	1,558	0.13%
2018/08/30	2	41.30	0	0.00	41.45	2	1,571	0.13%
2018/08/28	0	0.00	1	41.60	41.75	-1	1,578	-0.06%
2018/08/16	10	41.00	0	0.00	41.35	10	1,564	0.64%
2018/08/13	2	41.28	1	40.80	40.95	1	1,560	0.06%
2018/08/10	1	42.40	0	0.00	42.35	1	1,529	0.07%
2018/08/09	1	42.65	0	0.00	42.35	1	1,535	0.07%
2018/08/07	10	43.10	0	0.00	42.70	10	1,532	0.65%
2018/06/25	5	44.65	12	45.20	44.05	-7	1,628	-0.43%
2018/06/21	0	0.00	6	48.00	46.50	-6	1,552	-0.39%
2018/06/20	4	46.86	3	47.30	47.25	1	1,475	0.07%
2018/06/15	0	0.00	15	44.13	44.05	-15	1,259	-1.19%
2018/06/14	0	0.00	9	44.65	44.60	-9	1,253	-0.72%
2018/06/13	1	45.15	3	44.70	44.70	-2	1,274	-0.16%
2018/06/12	0	0.00	1	45.50	45.25	-1	1,290	-0.08%
2018/06/11	0	0.00	2	44.55	45.30	-2	1,289	-0.16%
2018/06/07	6	45.00	1	44.75	44.50	5	1,348	0.37%
2018/06/06	21	44.54	1	44.70	44.45	20	1,399	1.43%
2018/06/04	3	44.35	0	0.00	44.25	3	1,383	0.22%
2018/05/30	2	42.70	0	0.00	42.60	2	1,348	0.15%
2018/05/21	0	0.00	3	42.80	42.80	-3	1,378	-0.22%
2018/04/24	3	42.55	0	0.00	42.55	3	1,702	0.18%
2018/04/23	10	43.65	0	0.00	43.50	10	1,712	0.58%
2018/04/20	10	44.10	0	0.00	44.20	10	1,726	0.58%
2018/04/17	2	44.98	20	44.28	44.00	-18	1,834	-0.98%
2018/04/16	0	0.00	1	45.20	45.10	-1	1,849	-0.05%
2018/04/13	27	44.87	0	0.00	44.50	27	1,865	1.45%
2018/04/12	1	44.75	5	45.02	45.30	-4	1,958	-0.20%
2018/04/10	1	44.55	0	0.00	44.25	1	2,091	0.05%
2018/04/09	1	43.95	0	0.00	44.10	1	2,336	0.04%
2018/04/03	2	43.90	3	43.95	43.80	-1	2,382	-0.04%
2018/03/29	6	42.03	0	0.00	41.85	6	2,444	0.25%
2018/03/21	0	0.00	1	44.25	44.50	-1	2,708	-0.04%
2018/03/20	0	0.00	1	44.00	44.00	-1	2,743	-0.04%
2018/03/14	2	44.15	6	44.25	44.10	-4	2,908	-0.14%
2018/03/13	0	0.00	2	44.50	44.70	-2	2,989	-0.07%
2018/03/08	0	0.00	1	42.55	42.30	-1	2,916	-0.03%
2018/02/09	6	42.20	0	0.00	42.50	6	3,089	0.19%
2018/02/07	0	0.00	1	42.80	42.30	-1	3,068	-0.03%
2018/02/06	0	0.00	1	40.05	40.90	-1	3,052	-0.03%
2018/01/31	0	0.00	2	43.65	43.45	-2	3,021	-0.07%
2018/01/30	1	42.80	0	0.00	42.50	1	2,975	0.03%
2018/01/26	0	0.00	2	43.20	43.05	-2	2,959	-0.07%
2018/01/25	0	0.00	1	43.65	43.30	-1	2,965	-0.03%
2018/01/22	0	0.00	1	43.80	43.70	-1	2,924	-0.03%
2018/01/19	2	44.20	0	0.00	44.10	2	2,918	0.07%
2018/01/18	5	43.50	0	0.00	43.80	5	2,837	0.18%
2018/01/15	1	43.10	0	0.00	43.00	1	2,796	0.04%
2018/01/08	3	45.02	3	45.20	44.65	0	2,675	0.00%
2018/01/05	2	47.55	0	0.00	47.15	2	2,575	0.08%
2018/01/04	4	48.20	30	47.90	48.50	-26	2,501	-1.04%
2018/01/03	13	47.67	40	47.18	48.60	-27	2,395	-1.13%