神基 (3005)-富邦-仁愛券商分點個股進出

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
104.0
漲跌
▼1.5
漲幅
-1.42%
成交量
7,337張
產業
上市電腦週邊類股
641人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/17	20.1	104.73	2	106.00	104.00	18.1	16,681	0.11%
2024/05/16	4.3	106.40	5	106.30	105.50	-0.7	16,656	0.00%
2024/05/15	4.2	107.39	4.1	107.75	106.50	0.2	16,649	0.00%
2024/05/14	21.4	108.14	13	108.81	107.50	8.4	16,665	0.05%
2024/05/13	26	106.62	31.5	105.76	106.50	-5.5	16,533	-0.03%
2024/05/10	6	104.00	6	103.58	103.50	0	16,415	0.00%
2024/05/09	29	104.43	6	104.92	104.00	23	16,407	0.14%
2024/05/08	8	104.13	4	104.75	104.50	4	16,431	0.02%
2024/05/07	7.5	103.50	11	103.36	104.00	-3.6	16,479	-0.02%
2024/05/06	3.2	104.85	9	105.50	104.50	-5.8	16,440	-0.04%
2024/05/03	6	107.08	4	106.75	105.50	2	16,619	0.01%
2024/05/02	4	106.88	19.1	104.76	107.50	-15.1	16,796	-0.09%
2024/04/30	13.1	105.62	3	106.17	105.00	10.1	16,892	0.06%
2024/04/29	12.2	106.64	12	107.29	107.00	0.2	16,902	0.00%
2024/04/26	8.1	107.32	3	107.50	106.50	5.1	16,917	0.03%
2024/04/25	7.1	107.72	1	107.00	107.00	6.1	16,898	0.04%
2024/04/24	3.4	107.96	15	108.03	107.50	-11.6	16,856	-0.07%
2024/04/23	2	104.75	8.1	104.44	104.50	-6.1	16,782	-0.04%
2024/04/22	9.1	106.38	12	106.88	105.00	-2.9	16,749	-0.02%
2024/04/19	68	106.35	21.3	106.86	107.00	46.7	16,686	0.28%
2024/04/18	12.4	110.27	16	109.44	108.50	-3.6	16,566	-0.02%
2024/04/17	16.1	112.53	10	113.45	111.00	6.1	16,499	0.04%
2024/04/16	19.4	110.97	29.9	110.57	110.00	-10.5	16,399	-0.06%
2024/04/15	14.4	115.39	6	115.42	115.00	8.4	16,239	0.05%
2024/04/12	13.3	118.88	6.5	118.29	119.00	6.8	16,132	0.04%
2024/04/11	18.7	119.86	10.1	121.05	119.50	8.6	16,059	0.05%
2024/04/10	45.8	121.28	8	120.69	120.00	37.8	15,977	0.24%
2024/04/09	9.3	122.39	4.2	122.95	122.00	5.1	15,915	0.03%
2024/04/08	19.1	123.58	12.4	124.02	124.00	6.7	15,937	0.04%
2024/04/03	15.5	126.11	8.1	125.81	126.00	7.4	15,986	0.05%
2024/04/02	4.6	128.99	8.1	127.81	128.50	-3.5	15,932	-0.02%
2024/04/01	12	128.71	42	128.79	128.50	-30	15,905	-0.19%
2024/03/29	54.8	128.74	84.6	128.36	127.50	-29.8	15,772	-0.19%
2024/03/28	94.7	137.65	41.3	138.24	133.00	53.4	15,617	0.34%
2024/03/27	78.7	149.60	115.4	149.71	149.50	-36.7	15,297	-0.24%	大賣/
2024/03/26	78.2	145.10	100.1	145.15	146.00	-21.9	15,052	-0.15%
2024/03/25	92.5	147.23	84.4	147.00	144.00	8.1	14,951	0.05%
2024/03/22	129.5	145.34	44.5	146.30	145.50	85	14,884	0.57%	大買/
2024/03/21	200.5	154.34	133.6	152.74	150.00	66.9	14,746	0.45%	大買/大賣/
2024/03/20	135.4	149.41	706.9	151.30	155.50	-571.5	14,312	-3.99%	大買/大賣/鉅額交易
2024/03/19	99.3	138.51	182.4	139.12	141.50	-83.1	13,880	-0.60%	大賣/
2024/03/18	29.7	130.25	36	132.36	130.50	-6.3	13,395	-0.05%
2024/03/15	85.2	129.83	238.4	132.30	130.00	-153.2	13,279	-1.15%	大賣/鉅額交易
2024/03/14	81.9	133.54	60.2	134.92	132.00	21.7	13,051	0.17%
2024/03/13	77.8	133.94	133.6	134.98	134.00	-55.8	12,566	-0.44%	大賣/
2024/03/12	26.4	127.85	38.3	127.40	128.00	-12	11,999	-0.10%
2024/03/11	3	120.17	0	121.75	120.00	3	11,833	0.03%
2024/03/08	73.5	121.29	26.4	121.18	120.00	47	11,906	0.40%
2024/03/07	110.6	128.04	74	130.75	124.50	36.6	11,870	0.31%	大買/
2024/03/06	97.4	125.16	38.6	129.76	128.50	58.8	11,531	0.51%
2024/03/05	39.4	124.20	28.2	123.84	125.50	11.1	11,348	0.10%
2024/03/04	134	122.92	55	121.69	122.00	79	11,238	0.70%	大買/
2024/03/01	17.5	127.82	204.5	128.66	131.00	-187	10,833	-1.73%	大賣/鉅額交易
2024/02/29	78.3	119.93	12	121.71	119.50	66.3	10,466	0.63%
2024/02/27	86.3	123.80	32.2	125.58	122.00	54.1	10,325	0.52%
2024/02/26	13.5	121.14	48.2	121.67	121.50	-34.7	10,042	-0.35%
2024/02/23	31.4	117.09	48	115.61	114.00	-16.7	10,125	-0.16%
2024/02/22	58.2	121.62	35	122.59	119.00	23.2	10,401	0.22%
2024/02/21	64.6	116.52	59	118.64	118.50	5.6	10,311	0.05%
2024/02/20	147	113.83	42.3	114.21	117.00	104.7	10,033	1.04%	大買/鉅額交易
2024/02/19	9	107.89	10.1	107.05	106.50	-1.1	9,819	-0.01%
2024/02/16	57	103.78	44.2	104.96	104.50	12.8	9,769	0.13%
2024/02/15	27.2	104.65	7.1	105.70	103.50	20	9,784	0.20%
2024/02/05	5.1	103.88	11	103.50	103.50	-5.9	9,728	-0.06%
2024/02/02	4.1	103.75	14	104.00	104.00	-9.9	9,743	-0.10%
2024/02/01	27.3	103.50	5.1	103.30	103.50	22.3	9,791	0.23%
2024/01/31	45.2	103.83	3	104.33	103.00	42.1	9,856	0.43%
2024/01/30	35.3	104.97	34.1	104.11	104.00	1.2	9,786	0.01%
2024/01/29	2.1	106.72	1	106.50	107.50	1.1	9,711	0.01%
2024/01/26	41.4	105.62	12	111.08	105.00	29.4	9,693	0.30%
2024/01/25	44.1	107.28	33.6	110.64	113.00	10.6	9,469	0.11%
2024/01/24	16	107.88	12.2	107.23	107.00	3.8	9,248	0.04%
2024/01/23	58.3	104.91	57	104.36	104.00	1.3	9,088	0.01%
2024/01/22	14	107.86	21.2	106.98	109.00	-7.1	9,047	-0.08%
2024/01/19	0	0.00	11	105.18	105.00	-11	8,987	-0.12%
2024/01/18	8.2	103.56	5	104.50	104.50	3.2	8,981	0.04%
2024/01/17	19.2	105.99	6	106.17	105.00	13.2	8,979	0.15%
2024/01/16	14	106.46	4	106.63	106.50	10	8,985	0.11%
2024/01/15	2	103.02	8	105.75	106.50	-6	8,975	-0.07%
2024/01/12	5.3	102.72	3	102.50	102.50	2.3	8,993	0.03%
2024/01/11	0.1	103.50	1	106.00	105.00	-1	9,000	-0.01%
2024/01/10	8	103.94	26	104.58	104.50	-18	8,993	-0.20%
2024/01/09	4.2	103.98	5	103.30	103.50	-0.9	8,963	-0.01%
2024/01/08	1	103.00	4	103.63	103.50	-3	8,952	-0.03%
2024/01/05	10.2	103.45	2	103.50	103.50	8.2	8,965	0.09%
2024/01/04	0.2	104.50	11	104.55	105.00	-10.8	8,991	-0.12%
2024/01/03	18.1	105.11	14	104.71	104.00	4.1	9,035	0.05%
2024/01/02	7.1	108.98	5	108.80	108.00	2.1	8,990	0.02%
2023/12/29	29	108.53	338.1	106.48	111.00	-309.1	8,885	-3.48%	大賣/鉅額交易
2023/12/28	4.1	105.25	8	106.00	106.00	-4	8,803	-0.04%
2023/12/27	13.2	106.46	304	106.01	105.50	-290.9	8,817	-3.30%	大賣/鉅額交易
2023/12/26	2	107.50	5	106.30	107.00	-3	8,821	-0.03%
2023/12/25	17	109.71	8	110.18	106.00	9	8,792	0.10%
2023/12/22	13.1	107.43	47.4	107.85	109.00	-34.3	8,610	-0.40%
2023/12/21	21.1	103.17	19	102.50	102.50	2.1	8,443	0.02%
2023/12/20	22	106.32	5	106.00	106.00	17	8,182	0.21%
2023/12/19	18.2	105.52	88.7	105.00	106.00	-70.6	7,969	-0.89%
2023/12/18	26.2	108.34	14	108.61	107.00	12.2	7,753	0.16%
2023/12/15	34.3	110.03	18.2	110.27	108.50	16.1	7,719	0.21%
2023/12/14	57.1	111.66	61.3	113.78	112.50	-4.2	7,523	-0.06%
2023/12/13	28.1	107.87	20	107.58	106.00	8.1	7,045	0.11%
2023/12/12	3	102.67	13	103.35	104.50	-10	6,845	-0.15%
2023/12/11	2	101.75	2	102.25	103.00	0	6,866	0.00%
2023/12/08	1	103.00	1	104.00	103.00	0	7,036	0.00%
2023/12/07	2	103.00	3.1	104.48	103.50	-1.1	6,992	-0.02%
2023/12/06	208	103.21	6	102.42	102.00	202	6,897	2.93%	大買/鉅額交易
2023/12/05	25	100.58	38	100.38	100.50	-13	6,825	-0.19%
2023/12/04	7.2	102.66	5	105.00	103.50	2.2	6,741	0.03%
2023/12/01	11.1	104.57	17	104.62	105.00	-5.9	6,483	-0.09%
2023/11/30	11	101.45	2	101.00	101.50	9	6,301	0.14%
2023/11/29	420.1	103.82	10	103.20	103.00	410.1	6,129	6.69%	大買/鉅額交易
2023/11/28	5	99.94	0	0.00	99.20	5	5,969	0.08%
2023/11/27	35	98.77	38.2	98.62	97.60	-3.2	5,875	-0.05%
2023/11/24	6	103.00	11	102.82	102.00	-5	5,748	-0.09%
2023/11/22	16.1	107.32	17	107.47	109.00	-1	5,452	-0.02%
2023/11/21	57.1	102.45	70.6	106.42	109.00	-13.5	5,076	-0.27%
2023/11/20	18	96.57	54.3	97.89	99.50	-36.3	4,586	-0.79%
2023/11/17	28	86.10	118.9	87.07	90.50	-90.9	4,285	-2.12%	大賣/
2023/11/16	11.1	81.01	24	81.68	82.30	-12.9	4,031	-0.32%
2023/11/15	43.1	80.61	41	80.53	80.70	2.1	4,037	0.05%
2023/11/14	51.2	80.97	36	80.69	80.80	15.2	4,088	0.37%
2023/11/13	5	79.94	10	80.36	80.60	-5	4,079	-0.12%
2023/11/10	17	79.30	10	79.50	79.50	7	4,111	0.17%
2023/11/09	43.5	80.54	58	79.71	79.90	-14.5	4,125	-0.35%
2023/11/08	12	78.28	18.8	80.41	80.80	-6.8	4,094	-0.17%
2023/11/07	1	78.10	14	77.34	77.70	-13	4,017	-0.32%
2023/11/06	33.1	75.62	36.1	76.58	76.60	-3.1	4,014	-0.08%
2023/11/03	1.3	75.72	10.1	75.08	75.70	-8.9	3,997	-0.22%
2023/11/02	6	73.05	3	73.97	73.50	3	3,977	0.08%
2023/11/01	11	72.96	3	73.10	72.80	8	3,983	0.20%
2023/10/31	24	73.46	1	72.70	72.30	23	4,058	0.57%
2023/10/30	1.1	71.85	6	74.00	74.40	-5	4,071	-0.12%
2023/10/27	5	73.10	5	73.50	73.60	0	4,095	0.00%
2023/10/26	34	73.14	30	73.22	73.00	4	4,181	0.10%
2023/10/25	30.1	74.65	31	74.34	74.20	-1	4,188	-0.02%
2023/10/24	0	0.00	20	73.95	75.10	-20	4,197	-0.48%
2023/10/23	4.1	72.31	4	73.23	73.00	0.1	4,188	0.00%
2023/10/20	24.3	74.30	5	76.70	73.80	19.3	4,202	0.46%
2023/10/19	20.2	74.33	25	76.15	77.50	-4.8	4,170	-0.12%
2023/10/18	15	74.96	0	0.00	74.50	15	4,159	0.36%
2023/10/17	14	76.46	5	77.02	76.40	9	4,178	0.22%
2023/10/16	5	77.12	3	76.47	76.60	2	4,223	0.05%
2023/10/13	13.3	79.54	22	79.20	79.00	-8.8	4,341	-0.20%
2023/10/12	2.1	80.77	15	80.31	80.40	-12.9	4,536	-0.28%
2023/10/11	9.1	76.41	11	77.21	77.60	-1.9	4,504	-0.04%
2023/10/06	8.6	79.41	9	78.13	77.80	-0.4	4,541	-0.01%
2023/10/05	41	78.86	51	78.92	78.60	-10	4,558	-0.22%
2023/10/04	45	80.20	49	80.11	79.50	-4	4,587	-0.09%
2023/10/03	18	80.07	41	80.72	80.30	-23	4,565	-0.50%
2023/10/02	5	79.24	13	79.48	79.60	-8	4,556	-0.18%
2023/09/28	13	77.84	10	77.31	77.60	3	4,541	0.07%
2023/09/27	24.6	75.15	29	75.71	76.10	-4.4	4,544	-0.10%
2023/09/26	4.1	78.92	1	78.00	76.10	3.1	4,556	0.07%
2023/09/25	23	77.68	2	77.90	77.60	21	4,574	0.46%
2023/09/22	3.3	76.85	4	77.83	77.90	-0.7	4,706	-0.01%
2023/09/21	27.1	77.07	36.2	76.93	76.70	-9.1	4,949	-0.18%
2023/09/20	48.1	80.75	17.4	80.56	79.80	30.7	4,966	0.62%
2023/09/19	59	81.28	128.5	80.95	80.80	-69.5	4,781	-1.45%	大賣/
2023/09/18	33.1	77.02	29.1	77.36	77.20	4	4,470	0.09%
2023/09/15	10.1	75.26	22	75.39	75.50	-12	4,358	-0.27%
2023/09/14	22	76.02	34.3	74.85	75.00	-12.3	4,396	-0.28%
2023/09/13	36	75.85	54.7	76.39	77.90	-18.7	4,267	-0.44%
2023/09/12	10	71.99	10	72.33	72.30	0	4,096	0.00%
2023/09/11	4	70.65	6	71.08	70.00	-2	4,151	-0.05%
2023/09/08	2	71.85	1	71.90	71.90	1	4,170	0.02%
2023/09/07	35.1	71.99	15	72.15	71.80	20.1	4,217	0.48%
2023/09/06	0	0.00	9	71.12	71.40	-9	4,208	-0.21%
2023/09/05	0	70.40	14	70.76	71.00	-14	4,236	-0.33%
2023/09/04	35	70.51	30	70.18	70.00	5	4,279	0.12%
2023/09/01	2	71.30	12	71.03	70.80	-10	4,381	-0.23%
2023/08/31	31	68.49	50.1	70.01	70.40	-19.1	4,419	-0.43%
2023/08/30	30.3	68.65	30	68.70	68.70	0.3	4,465	0.01%
2023/08/29	43	68.30	22	68.84	69.20	21	4,567	0.46%
2023/08/28	5	68.72	2	68.40	68.20	3	4,676	0.07%
2023/08/25	1	69.70	6	70.25	70.30	-5	4,743	-0.10%
2023/08/24	2	70.30	1	70.40	70.50	1	4,796	0.02%
2023/08/23	101.1	69.85	30.5	69.56	69.70	70.6	4,860	1.45%	大買/
2023/08/22	29	70.77	5.1	71.39	71.10	23.9	4,888	0.49%
2023/08/21	5.2	70.94	16	70.66	70.80	-10.8	4,942	-0.22%
2023/08/18	19.1	70.11	40	69.92	70.20	-20.9	5,043	-0.41%
2023/08/17	7	67.69	9.7	68.89	69.80	-2.7	5,070	-0.05%
2023/08/16	6	67.15	7.3	67.92	68.40	-1.3	5,179	-0.02%
2023/08/15	31	65.14	1	66.20	66.40	30	5,228	0.57%
2023/08/14	0	0.00	1.2	64.49	65.30	-1.2	5,378	-0.02%
2023/08/11	7	65.40	2	65.85	65.90	5	5,481	0.09%
2023/08/10	2.3	64.62	10	63.28	64.10	-7.8	5,549	-0.14%
2023/08/09	2	65.70	0	0.00	65.90	2	5,571	0.04%
2023/08/08	2.1	65.98	84	65.64	65.90	-81.9	5,619	-1.46%
2023/08/07	1.1	64.41	0	0.00	66.00	1.1	5,665	0.02%
2023/08/04	35	63.84	34	64.20	64.20	1	5,735	0.02%
2023/08/02	22	67.01	21	65.50	65.60	1	5,875	0.02%
2023/08/01	15	66.35	0	0.00	66.20	15	6,035	0.25%
2023/07/31	5	67.98	21	68.06	67.70	-16	6,239	-0.26%
2023/07/28	1	67.60	1	67.40	67.60	0	6,323	0.00%
2023/07/27	19	67.87	26.2	67.90	67.80	-7.2	6,407	-0.11%
2023/07/26	23	68.40	4	69.15	68.00	19	6,442	0.29%
2023/07/25	10	69.20	8.2	69.32	69.10	1.8	6,492	0.03%
2023/07/24	14.1	67.61	2	68.50	67.60	12.1	6,487	0.19%
2023/07/21	0	0.00	3	69.03	69.30	-3	6,504	-0.05%
2023/07/20	10	68.91	0.1	68.49	68.40	9.9	6,591	0.15%
2023/07/19	22	69.35	12	69.68	69.40	10	6,608	0.15%
2023/07/18	48	70.06	10	70.07	70.30	38	6,643	0.57%
2023/07/17	94	71.89	105.4	72.20	72.50	-11.4	6,601	-0.17%	大賣/
2023/07/14	17	67.88	37	68.03	68.00	-20	6,624	-0.30%
2023/07/13	45.2	67.55	50	68.22	67.20	-4.8	6,684	-0.07%
2023/07/12	4.3	66.19	15.1	66.56	66.10	-10.8	6,748	-0.16%
2023/07/11	5.1	65.00	22	65.24	65.10	-17	6,764	-0.25%
2023/07/10	46.5	65.87	56.4	65.04	65.10	-9.9	6,785	-0.15%
2023/07/07	10.1	66.00	28	67.20	66.10	-18	6,849	-0.26%
2023/07/06	4	67.90	3	68.67	68.00	1	6,900	0.01%
2023/07/05	59	68.38	61	67.84	67.70	-2	6,894	-0.03%
2023/07/04	2.2	69.07	30.3	68.35	68.80	-28.1	6,937	-0.40%
2023/07/03	67.3	68.16	23.2	67.34	68.60	44.1	6,940	0.63%
2023/06/30	76.7	66.55	71.1	66.94	66.90	5.6	6,965	0.08%
2023/06/29	61.3	66.66	7.1	65.92	66.30	54.2	6,907	0.78%
2023/06/28	24	72.43	22	73.15	72.50	2	6,727	0.03%
2023/06/27	11	71.90	22	71.59	71.10	-11	6,723	-0.16%
2023/06/26	55	71.22	30	71.10	71.00	25	6,769	0.37%
2023/06/21	42	72.17	33	72.84	72.80	9	6,872	0.13%
2023/06/20	2	72.50	19	72.53	72.10	-17	6,909	-0.25%
2023/06/19	45.5	71.00	31	70.40	70.30	14.5	6,905	0.21%
2023/06/16	54.1	71.90	41	71.61	71.50	13.1	6,935	0.19%
2023/06/15	8	73.61	26.1	74.39	73.20	-18.1	6,930	-0.26%
2023/06/14	1.5	72.73	22.1	73.13	72.80	-20.6	6,841	-0.30%
2023/06/13	0	0.00	15.1	72.14	71.90	-15.1	6,851	-0.22%
2023/06/12	3.2	70.29	11.2	70.48	70.40	-8	6,825	-0.12%
2023/06/09	4	71.02	21.7	71.19	71.20	-17.7	6,808	-0.26%
2023/06/08	6	70.98	4	70.95	70.80	2	6,819	0.03%
2023/06/07	30.1	70.21	42	70.56	70.50	-12	6,845	-0.17%
2023/06/06	1	72.00	152.1	71.78	72.00	-151.1	6,872	-2.20%	大賣/鉅額交易
2023/06/05	17.1	71.40	0	0.00	71.00	17.1	6,907	0.25%
2023/06/02	8	72.63	35.1	72.39	72.40	-27.1	6,955	-0.39%
2023/06/01	6	70.42	49	70.36	70.80	-43	6,924	-0.62%
2023/05/31	3.2	68.60	39	68.70	69.20	-35.8	6,913	-0.52%
2023/05/30	52.5	68.15	9	67.68	67.40	43.5	6,874	0.63%
2023/05/29	8	68.80	6.1	68.81	69.40	1.9	6,903	0.03%
2023/05/26	4.2	67.10	14	67.26	67.40	-9.8	6,829	-0.14%
2023/05/25	15.1	67.33	10	67.23	67.40	5.1	6,777	0.08%
2023/05/24	9.4	68.33	8	68.31	68.50	1.4	6,676	0.02%
2023/05/23	25	66.12	33	67.44	67.50	-8	6,520	-0.12%
2023/05/22	16	66.84	19.1	67.10	66.60	-3.1	6,418	-0.05%
2023/05/19	30.2	64.49	16	64.23	64.70	14.2	6,252	0.23%
2023/05/18	15.5	64.56	22.7	63.94	64.50	-7.2	6,154	-0.12%
2023/05/17	30.1	61.91	26.5	63.03	62.80	3.6	5,962	0.06%
2023/05/16	1	61.30	12	62.27	61.80	-11	5,820	-0.19%
2023/05/15	17	61.20	3	60.43	60.80	14	5,731	0.24%
2023/05/12	6	60.96	21	61.39	61.60	-15	5,693	-0.26%
2023/05/11	4.1	61.36	2	61.20	60.60	2.1	5,642	0.04%
2023/05/10	25	61.19	6	61.58	61.20	19	5,586	0.34%
2023/05/09	20.1	61.10	8	62.10	60.60	12.1	5,493	0.22%
2023/05/08	22.2	61.85	11	62.05	61.60	11.2	5,269	0.21%
2023/05/05	33	62.61	15.4	62.70	62.90	17.7	5,077	0.35%
2023/05/04	24.1	61.53	27	61.43	61.20	-2.9	4,812	-0.06%
2023/05/03	12	60.32	25.1	60.14	59.80	-13.1	4,645	-0.28%
2023/05/02	17	59.65	33.1	59.63	59.50	-16.1	4,548	-0.35%
2023/04/28	3	57.97	28	58.05	58.80	-25	4,488	-0.56%
2023/04/27	7	56.97	4	57.20	57.20	3	4,416	0.07%
2023/04/26	4	56.55	11.4	56.31	56.60	-7.4	4,369	-0.17%
2023/04/25	98	57.47	23	57.06	57.10	75	4,315	1.74%
2023/04/24	8	58.86	4	59.23	59.40	4	4,199	0.10%
2023/04/21	58	57.91	11.1	58.34	57.90	46.9	4,125	1.14%
2023/04/20	41.1	59.85	36	59.75	59.20	5.1	4,020	0.13%
2023/04/19	20.3	60.12	35.1	60.66	61.50	-14.8	3,911	-0.38%
2023/04/18	52.1	58.71	29.5	58.74	58.90	22.6	3,651	0.62%
2023/04/17	10.6	58.82	21.3	58.69	58.50	-10.7	3,550	-0.30%
2023/04/14	12.1	56.99	8	57.19	57.10	4.1	3,370	0.12%
2023/04/13	32.2	56.71	90	57.18	57.00	-57.8	3,296	-1.75%
2023/04/12	23.5	57.70	33	57.63	57.60	-9.5	3,216	-0.29%
2023/04/11	4	56.60	31.1	56.52	57.00	-27.1	3,100	-0.87%
2023/04/10	49	55.36	5	55.74	55.70	44	2,978	1.48%
2023/04/07	29	55.43	34	55.49	55.60	-5	2,921	-0.17%
2023/04/06	1	54.30	3	54.23	54.70	-2	2,830	-0.07%
2023/03/31	88.1	53.43	1	53.50	53.50	87.1	2,787	3.13%
2023/03/30	4	53.93	25	54.15	54.70	-21	2,699	-0.78%
2023/03/29	4	52.75	33.3	53.12	53.20	-29.3	2,593	-1.13%
2023/03/28	77	55.62	10	55.70	55.60	67	2,499	2.68%
2023/03/27	40.3	56.34	2	56.00	56.00	38.2	2,421	1.58%
2023/03/24	25	57.06	2	57.05	56.80	23	2,335	0.98%
2023/03/23	12	56.15	9.3	56.44	56.40	2.7	2,203	0.12%
2023/03/22	2.1	56.10	0.1	56.00	55.50	2	2,139	0.09%
2023/03/21	5.1	55.30	13	55.28	55.30	-7.9	2,067	-0.38%
2023/03/20	89.1	55.60	1	55.30	55.30	88.1	2,003	4.39%
2023/03/17	36.1	56.24	0.1	56.50	56.10	36	1,931	1.86%
2023/03/16	20.1	56.20	4	56.40	56.60	16.1	1,906	0.84%
2023/03/15	64	56.82	21	57.48	56.50	43	1,866	2.30%
2023/03/14	21	56.60	2	56.90	57.00	19	1,822	1.04%
2023/03/13	26	56.88	4	56.60	56.80	22	1,792	1.23%
2023/03/10	26	57.13	87.1	57.14	57.40	-61.1	1,744	-3.50%
2023/03/09	66.4	57.03	35	57.80	57.20	31.4	1,676	1.87%
2023/03/08	21	57.33	15.1	57.37	58.00	5.9	1,543	0.38%
2023/03/07	167	56.04	58.2	56.60	56.60	108.8	1,438	7.57%	大買/鉅額交易
2023/03/06	9	55.00	9	55.33	55.10	0	1,314	0.00%
2023/03/03	29	53.59	98.4	54.09	54.40	-69.4	1,235	-5.62%
2023/03/02	24	52.32	4	52.70	52.30	20	1,131	1.77%
2023/03/01	86.1	51.26	70.8	51.64	51.70	15.3	1,095	1.39%
2023/02/24	3	49.00	12.1	49.21	49.20	-9.1	988	-0.92%
2023/02/23	1	48.65	17	48.54	48.55	-16	970	-1.65%
2023/02/22	4	47.30	0	0.00	47.70	4	967	0.41%
2023/02/21	1.3	47.63	0	0.00	47.70	1.3	979	0.13%
2023/02/20	0	0.00	1	47.95	47.95	-1	991	-0.10%
2023/02/17	8	47.14	0	0.00	47.30	8	989	0.81%
2023/02/16	6	47.15	2	47.20	47.20	4	983	0.41%
2023/02/15	0	0.00	31	47.47	47.50	-31	992	-3.12%
2023/02/14	0	0.00	6	47.24	47.25	-6	991	-0.61%
2023/02/13	0	0.00	21	47.25	47.20	-21	993	-2.11%
2023/02/10	22	47.14	52.1	47.09	46.90	-30.1	997	-3.02%
2023/02/09	7	48.04	3	47.93	47.85	4	994	0.40%
2023/02/08	4	47.40	8	47.70	47.65	-4	991	-0.40%
2023/02/07	0	0.00	6	47.01	47.15	-6	983	-0.61%
2023/02/06	0	0.00	8	46.77	46.80	-8	982	-0.81%
2023/02/03	0	0.00	1	46.65	46.60	-1	987	-0.10%
2023/02/02	0	0.00	8	46.44	46.55	-8	990	-0.81%
2023/02/01	3	45.95	2.1	45.97	45.95	1	984	0.10%
2023/01/31	0	0.00	2	45.90	45.50	-2	983	-0.20%
2023/01/30	0	0.00	3	45.60	45.45	-3	986	-0.30%
2023/01/17	2	45.10	6	45.08	45.15	-4	987	-0.40%
2023/01/16	1	44.45	0	0.00	44.45	1	985	0.10%
2023/01/13	2	44.48	0	0.00	44.40	2	988	0.20%
2023/01/12	0	0.00	3.1	44.60	44.35	-3.1	1,046	-0.30%
2023/01/10	1.1	44.51	1.1	44.65	44.65	0	1,048	0.00%
2023/01/09	1	44.45	3	44.60	44.55	-2	1,054	-0.19%
2023/01/06	0	0.00	3	44.50	44.45	-3	1,055	-0.28%
2023/01/04	0	0.00	2	44.28	44.35	-2	1,071	-0.19%
2023/01/03	1	43.70	0	0.00	43.75	1	1,081	0.09%
2022/12/30	4	44.20	2	44.58	44.15	2	1,088	0.18%
2022/12/29	0	0.00	1.1	43.89	43.60	-1.1	1,080	-0.10%
2022/12/28	0	0.00	1	43.20	43.15	-1	1,078	-0.09%
2022/12/27	0	0.00	3	43.60	43.45	-3	1,082	-0.28%
2022/12/22	0	0.00	1	43.60	43.40	-1	1,110	-0.09%
2022/12/20	3	43.62	0	44.50	43.30	3	1,133	0.26%
2022/12/19	0	0.00	9.1	44.20	44.70	-9.1	1,154	-0.78%
2022/12/16	14	43.95	1	43.95	43.85	13	1,154	1.13%
2022/12/15	41	44.41	3.1	44.36	44.40	37.9	1,156	3.28%
2022/12/14	5	44.24	2.2	44.00	43.90	2.8	1,151	0.25%
2022/12/13	2	43.45	5.3	43.22	43.50	-3.3	1,135	-0.29%
2022/12/09	5	42.40	1	42.60	42.30	4	1,138	0.35%
2022/12/08	0	0.00	1	42.70	42.65	-1	1,136	-0.09%
2022/12/07	23.5	42.11	0	0.00	42.15	23.5	1,156	2.03%
2022/12/06	2	42.73	1	42.90	42.45	1	1,172	0.09%
2022/12/05	1	43.00	0	0.00	42.90	1	1,176	0.08%
2022/12/01	1	43.00	0	0.00	42.90	1	1,180	0.08%
2022/11/30	1	42.85	0.4	42.58	42.70	0.6	1,178	0.05%
2022/11/29	3	42.27	1	42.70	42.70	2	1,185	0.17%
2022/11/28	0	0.00	1	42.00	42.25	-1	1,182	-0.08%
2022/11/25	1	41.70	0	0.00	41.50	1	1,197	0.08%
2022/11/23	0.1	41.30	0	0.00	41.10	0.1	1,228	0.01%
2022/11/17	0	0.00	1	41.00	41.00	-1	1,329	-0.08%
2022/11/15	4	41.16	0	0.00	41.45	4	1,506	0.27%
2022/11/14	0	0.00	2	41.20	41.20	-2	1,723	-0.12%
2022/11/11	0	0.00	1	40.50	40.50	-1	1,777	-0.06%
2022/11/10	0	0.00	18	40.06	40.15	-18	1,792	-1.00%
2022/11/09	0	0.00	1	40.05	40.10	-1	1,818	-0.05%
2022/11/08	2.2	39.94	1	39.60	39.50	1.2	1,846	0.06%
2022/11/07	1	39.65	0	0.00	39.65	1	1,865	0.05%
2022/11/04	1	39.00	0	0.00	39.15	1	1,892	0.05%
2022/11/03	4.1	39.28	0	0.00	39.20	4.1	1,907	0.21%
2022/11/02	1	38.85	1	39.60	39.85	0	1,922	0.00%
2022/11/01	3	38.77	0	0.00	38.70	3	1,990	0.15%
2022/10/31	0.2	39.08	20	38.63	38.95	-19.8	2,046	-0.97%
2022/10/28	2	38.48	0	0.00	38.35	2	2,054	0.10%
2022/10/26	0.1	38.60	0	0.00	38.65	0.1	2,072	0.00%
2022/10/25	1.1	39.11	0	0.00	38.95	1.1	2,069	0.05%
2022/10/24	0	0.00	1	39.95	39.90	-1	2,084	-0.05%
2022/10/20	6.2	39.68	0	0.00	40.35	6.2	2,119	0.29%
2022/10/17	0.1	40.65	0	0.00	41.05	0.1	2,103	0.00%
2022/10/14	2	41.33	0	0.00	41.25	2	2,103	0.10%
2022/10/13	4.2	40.13	40	40.05	40.20	-35.9	2,110	-1.70%
2022/10/12	4.6	41.14	3	41.25	41.15	1.6	2,105	0.08%
2022/10/11	0.3	41.30	1	41.10	41.25	-0.7	2,099	-0.03%
2022/10/07	25	43.07	0	0.00	43.00	25	2,090	1.20%
2022/10/03	11.1	41.40	0	0.00	41.45	11.1	2,082	0.53%
2022/09/30	7.1	42.04	0	0.00	42.25	7.1	2,096	0.34%
2022/09/29	1	42.50	3	42.77	42.30	-2	2,108	-0.09%
2022/09/28	3	41.20	0	0.00	41.00	3	2,094	0.14%
2022/09/27	0	0.00	74	42.21	42.80	-74	2,088	-3.54%
2022/09/26	18	42.06	47	41.55	41.65	-29	2,090	-1.39%
2022/09/23	2	43.43	1	43.95	43.40	1	2,070	0.05%
2022/09/22	1.1	44.05	4	44.05	44.35	-2.9	2,071	-0.14%
2022/09/21	1	44.80	0	0.00	44.55	1	2,067	0.05%
2022/09/20	6.3	44.93	4	45.11	45.10	2.3	2,066	0.11%
2022/09/19	1	45.10	25	45.08	45.15	-24	2,065	-1.16%
2022/09/16	6	45.54	7	45.58	45.15	-1	2,068	-0.05%
2022/09/15	8	46.82	0	0.00	46.45	8	2,052	0.39%
2022/09/14	2	47.05	3	46.43	47.00	-1	2,050	-0.05%
2022/09/13	2	46.95	20	47.17	47.00	-18	2,037	-0.88%
2022/09/12	1	46.10	9	46.69	46.10	-8	2,012	-0.40%
2022/09/08	0.1	45.40	1	46.20	46.60	-0.9	2,012	-0.04%
2022/09/07	8	44.83	0	0.00	45.00	8	1,998	0.40%
2022/09/06	0.1	45.15	0	0.00	44.90	0.1	2,008	0.00%
2022/09/05	11	46.00	6	45.68	45.55	5	2,027	0.25%
2022/09/02	2	46.75	0	0.00	46.75	2	2,028	0.10%
2022/09/01	10.1	46.72	3	47.25	46.60	7.1	2,045	0.34%
2022/08/31	1	46.90	3	47.43	47.60	-2	2,021	-0.10%
2022/08/30	9	46.60	4	46.55	46.80	5	2,028	0.25%
2022/08/29	3.3	46.12	5	46.10	46.10	-1.7	1,999	-0.09%
2022/08/26	2	47.30	3	47.55	47.45	-1	1,969	-0.05%
2022/08/25	12	47.14	14	47.28	47.30	-2	1,937	-0.10%
2022/08/24	4	46.13	1	46.15	46.10	3	1,897	0.16%
2022/08/23	2.1	46.74	8.2	46.11	46.00	-6.1	1,885	-0.32%
2022/08/22	76	47.56	23.2	46.80	46.70	52.8	1,820	2.90%
2022/08/19	30.7	47.29	39	47.69	48.70	-8.3	1,685	-0.49%
2022/08/17	20	46.20	21	45.74	45.70	-1	1,395	-0.07%
2022/08/16	21.2	45.63	2	45.83	45.50	19.2	1,366	1.40%
2022/08/15	37	46.34	2	47.50	46.45	35	1,341	2.61%
2022/08/12	9	46.83	5	47.12	47.20	4	1,315	0.30%
2022/08/11	4	46.66	2.2	46.95	47.30	1.8	1,299	0.14%
2022/08/10	0	0.00	3	46.25	45.65	-3	1,267	-0.24%
2022/08/09	0	0.00	10	45.70	45.95	-10	1,277	-0.78%
2022/08/08	54.2	44.80	7	45.26	45.40	47.2	1,267	3.72%
2022/08/05	1	47.10	7	46.69	47.10	-6	1,210	-0.50%
2022/08/03	5.2	45.05	0	0.00	44.85	5.2	1,179	0.44%
2022/08/02	1	46.25	1	45.90	46.50	0	1,166	0.00%
2022/08/01	0.1	46.60	5	47.18	46.45	-4.9	1,170	-0.42%
2022/07/29	0	0.00	2.1	46.90	47.10	-2.1	1,161	-0.18%
2022/07/28	3	46.42	4	46.43	46.20	-1	1,151	-0.09%
2022/07/27	0	0.00	2	44.85	45.90	-2	1,127	-0.18%
2022/07/26	0	0.00	5	45.09	45.20	-5	1,141	-0.44%
2022/07/25	2.1	45.40	1	45.40	45.55	1.1	1,142	0.10%
2022/07/22	27	45.64	26.4	45.89	46.25	0.7	1,128	0.06%
2022/07/21	6.1	44.17	5	44.31	44.50	1.1	1,107	0.10%
2022/07/20	22	43.71	5	43.72	43.80	17	1,108	1.53%
2022/07/19	7	43.08	3	42.83	43.05	4	1,103	0.36%
2022/07/18	2	42.33	1	42.80	42.60	1	1,107	0.09%
2022/07/15	0	0.00	2	42.38	42.20	-2	1,128	-0.18%
2022/07/14	2	41.68	4	42.03	42.00	-2	1,129	-0.18%
2022/07/12	2	40.80	0	0.00	40.40	2	1,129	0.18%
2022/07/08	5	42.11	12	42.10	42.10	-7	1,143	-0.61%
2022/07/07	11	40.56	1	41.30	40.60	10	1,134	0.88%
2022/07/06	5	39.60	0	0.00	39.20	5	1,135	0.44%
2022/07/05	2	40.35	1	40.70	40.50	1	1,159	0.09%
2022/07/04	7.2	39.39	0	0.00	39.40	7.2	1,183	0.61%
2022/07/01	3	39.79	0	0.00	39.75	3	1,201	0.25%
2022/06/30	4.3	40.76	0	0.00	40.35	4.3	1,196	0.36%
2022/06/29	1.3	41.84	0	0.00	41.80	1.3	1,197	0.10%
2022/06/28	1	42.30	0	0.00	42.20	1	1,199	0.08%
2022/06/27	0.1	42.85	0	0.00	43.10	0.1	1,217	0.01%
2022/06/24	0	0.00	1	42.60	42.60	-1	1,225	-0.08%
2022/06/23	0	42.60	20	42.08	42.45	-20	1,245	-1.60%
2022/06/22	1	42.00	37	41.94	41.85	-36	1,416	-2.54%
2022/06/21	0	0.00	7	42.25	42.55	-7	1,505	-0.47%
2022/06/17	0.1	42.00	0	0.00	41.85	0.1	1,569	0.01%
2022/06/16	10	42.90	1	42.80	42.50	9	1,591	0.57%
2022/06/15	22	42.55	1	43.05	42.70	21	1,625	1.29%
2022/06/14	9.1	42.55	2	42.10	42.60	7.1	1,634	0.43%
2022/06/13	3.1	43.80	0	0.00	43.70	3.1	1,628	0.19%
2022/06/10	4.3	44.91	0	0.00	44.75	4.3	1,646	0.26%
2022/06/09	2	45.90	0	0.00	45.90	2	1,645	0.12%
2022/06/08	2	46.03	1	46.30	45.85	1	1,654	0.06%
2022/06/07	13	45.35	1	45.40	45.35	12	1,657	0.72%
2022/06/06	11	45.05	2	45.25	45.10	9	1,674	0.54%
2022/06/02	61.1	45.55	0	0.00	45.50	61.1	1,695	3.60%
2022/06/01	10	45.60	0	0.00	45.75	10	1,735	0.58%
2022/05/31	0	0.00	5	45.50	45.50	-5	1,767	-0.28%
2022/05/30	1	45.40	2	45.25	45.60	-1	1,804	-0.06%
2022/05/27	0.1	44.55	0	0.00	44.55	0.1	1,825	0.00%
2022/05/26	0.2	44.53	13	44.54	44.20	-12.8	1,954	-0.65%
2022/05/24	0.3	44.30	15	44.20	43.90	-14.8	2,017	-0.73%
2022/05/23	0	0.00	3	44.65	44.60	-3	2,041	-0.15%
2022/05/20	1	44.75	0	0.00	44.50	1	2,071	0.05%
2022/05/19	5	44.32	0	0.00	44.20	5	2,089	0.24%
2022/05/18	12	45.69	6	45.70	45.55	6	2,092	0.29%
2022/05/17	30	45.43	3	44.95	45.20	27	2,124	1.27%
2022/05/16	0.3	43.65	5	43.75	43.25	-4.7	2,102	-0.22%
2022/05/13	1.5	43.41	2	43.33	43.25	-0.5	2,102	-0.02%
2022/05/12	7.4	43.80	52	43.99	43.85	-44.6	2,100	-2.12%
2022/05/11	0	0.00	26	45.64	45.50	-26	2,061	-1.26%
2022/05/10	2.1	45.80	2	45.93	46.00	0.1	2,054	0.00%
2022/05/09	1.3	46.19	0	0.00	46.00	1.3	2,060	0.06%
2022/05/06	20	47.25	2	47.25	47.20	18	2,056	0.88%
2022/05/05	0	0.00	6	47.36	47.35	-6	2,062	-0.29%
2022/05/04	3	46.80	2	46.85	46.65	1	2,060	0.05%
2022/05/03	11.3	46.91	6	46.95	47.00	5.3	2,056	0.26%
2022/04/29	5	46.05	0	0.00	46.05	5	2,036	0.25%
2022/04/28	1	45.90	1	46.15	46.00	0	2,036	0.00%
2022/04/26	1	46.10	0	0.00	46.10	1	2,056	0.05%
2022/04/25	2	46.33	1	46.05	46.10	1	2,055	0.05%
2022/04/22	2	46.93	0	0.00	46.90	2	2,057	0.10%
2022/04/21	4	47.25	15	47.15	47.25	-11	2,063	-0.53%
2022/04/19	2	46.15	0	0.00	46.05	2	2,052	0.10%
2022/04/18	0	0.00	31	46.00	46.05	-31	2,054	-1.51%
2022/04/15	8	46.46	0	0.00	46.20	8	2,056	0.39%
2022/04/14	11	46.82	0	0.00	46.85	11	2,066	0.53%
2022/04/13	1	46.50	10	46.45	46.55	-9	2,068	-0.44%
2022/04/12	0.1	46.50	6	46.34	46.50	-6	2,065	-0.29%
2022/04/11	7.1	46.85	10	47.85	46.70	-3	2,065	-0.14%
2022/04/08	5.1	48.20	18.5	48.19	48.10	-13.5	2,062	-0.65%
2022/04/07	5	49.06	1	48.85	48.80	4	2,050	0.20%
2022/04/06	12	49.73	0	0.00	49.70	12	2,021	0.59%
2022/04/01	2.5	49.38	0	0.00	49.30	2.5	2,013	0.12%
2022/03/31	4	49.74	5	49.65	49.75	-1	2,002	-0.05%
2022/03/30	3	49.93	1	49.95	49.95	2	1,989	0.10%
2022/03/29	18.5	50.40	0	0.00	50.40	18.5	1,962	0.94%
2022/03/28	11	50.57	1	50.30	50.30	10	1,946	0.51%
2022/03/25	40.2	51.34	67	50.95	51.00	-26.8	1,918	-1.40%
2022/03/24	48	56.79	5	56.84	56.60	43	1,753	2.45%
2022/03/23	1	56.40	2.1	56.40	56.40	-1.1	1,682	-0.06%
2022/03/22	5	56.02	1	56.40	56.30	4	1,657	0.24%
2022/03/21	21.1	55.93	4	56.08	56.30	17	1,615	1.06%
2022/03/18	21	56.39	1	56.40	56.00	20	1,592	1.26%
2022/03/16	0	0.00	6	56.30	56.00	-6	1,535	-0.39%
2022/03/15	2	55.80	2	56.40	56.10	0	1,512	0.00%
2022/03/14	5	57.10	4	56.70	56.70	1	1,484	0.07%
2022/03/11	0	0.00	8	57.70	57.30	-8	1,470	-0.54%
2022/03/10	4	57.58	0	0.00	58.00	4	1,462	0.27%
2022/03/09	5	56.96	0	0.00	57.30	5	1,442	0.35%
2022/03/08	3	56.80	38	56.61	57.00	-35	1,426	-2.45%
2022/03/07	10	56.95	5	57.08	57.20	5	1,410	0.35%
2022/03/04	37	58.32	8	57.76	58.40	29	1,381	2.10%
2022/03/03	16	56.66	12	56.43	57.60	4	1,349	0.30%
2022/03/02	11	55.98	0	0.00	56.00	11	1,317	0.83%
2022/03/01	35	55.65	1	55.90	55.90	34	1,295	2.62%
2022/02/25	0	0.00	1	58.10	58.70	-1	1,179	-0.08%
2022/02/24	6	58.60	1	58.10	58.10	5	1,158	0.43%
2022/02/23	0	0.00	16.1	59.44	59.80	-16.1	1,122	-1.43%
2022/02/22	7	58.34	0	0.00	58.60	7	1,095	0.64%
2022/02/21	2	59.35	39.1	59.26	59.50	-37.1	1,070	-3.47%
2022/02/18	0	58.80	6	58.60	58.60	-6	1,050	-0.57%
2022/02/17	5	58.50	6	58.07	58.20	-1	1,051	-0.10%
2022/02/16	0	0.00	2	57.40	57.40	-2	1,021	-0.20%
2022/02/15	10	57.18	1	57.10	57.00	9	1,020	0.88%
2022/02/14	7	57.26	10	56.51	57.30	-3	1,018	-0.29%
2022/02/11	0	0.00	1	56.40	56.20	-1	1,000	-0.10%
2022/02/09	0	0.00	2	55.95	56.40	-2	1,001	-0.20%
2022/02/08	0	0.00	10	56.10	55.80	-10	983	-1.02%
2022/02/07	0	0.00	2	54.40	55.20	-2	976	-0.20%
2022/01/26	12	54.00	0	0.00	53.90	12	981	1.22%
2022/01/25	7	54.37	0	0.00	54.20	7	975	0.72%
2022/01/20	0	0.00	3	55.10	55.10	-3	959	-0.31%
2022/01/19	13	54.72	3	55.30	54.60	10	944	1.06%
2022/01/18	5	54.70	0	0.00	54.70	5	927	0.54%
2022/01/14	2	54.30	1	54.30	54.10	1	913	0.11%
2022/01/13	1	54.90	0	0.00	54.70	1	920	0.11%
2022/01/12	3	54.70	1	54.70	54.80	2	914	0.22%
2022/01/11	4	54.95	1	55.00	54.90	3	900	0.33%
2022/01/10	2	54.95	0	0.00	54.90	2	894	0.22%
2022/01/07	1	54.90	2	54.90	54.90	-1	892	-0.11%
2022/01/06	1	55.60	0	0.00	55.50	1	878	0.11%
2022/01/05	6	55.80	1	56.00	56.10	5	869	0.58%
2022/01/04	16	55.88	1	56.00	55.90	15	866	1.73%
2022/01/03	13	56.26	4	56.33	56.30	9	848	1.06%
2021/12/30	0	0.00	7	55.64	55.70	-7	820	-0.85%
2021/12/29	1	54.70	2	54.80	54.80	-1	803	-0.12%
2021/12/28	0	0.00	2	54.80	54.80	-2	808	-0.25%
2021/12/27	2	54.70	5	54.58	54.60	-3	809	-0.37%
2021/12/24	0	0.00	6	54.00	54.10	-6	806	-0.74%
2021/12/23	7	53.89	1	54.00	54.00	6	818	0.73%
2021/12/22	1	53.60	4	53.60	53.80	-3	837	-0.36%
2021/12/21	6	53.50	0	0.00	53.50	6	846	0.71%
2021/12/20	1	53.70	0	0.00	53.20	1	849	0.12%
2021/12/17	5	53.66	0	0.00	53.60	5	839	0.60%
2021/12/15	0	0.00	4	54.43	54.40	-4	804	-0.50%
2021/12/14	1	54.20	9	54.20	54.10	-8	805	-0.99%
2021/12/09	3	54.00	0	0.00	53.70	3	781	0.38%
2021/12/08	0	0.00	2	53.60	53.90	-2	782	-0.26%
2021/12/07	0	0.00	3	53.70	53.30	-3	779	-0.39%
2021/12/06	5	53.30	1	53.80	53.40	4	768	0.52%
2021/12/03	0	0.00	2	54.00	53.90	-2	770	-0.26%
2021/12/02	3	54.07	9	54.50	53.90	-6	770	-0.78%
2021/12/01	0	0.00	9	54.10	54.50	-9	769	-1.17%
2021/11/30	0	0.00	29	53.68	53.90	-29	757	-3.83%
2021/11/29	0	0.00	10	53.50	53.30	-10	752	-1.33%
2021/11/26	1	52.80	42	52.97	52.80	-41	763	-5.37%
2021/11/25	0	0.00	1	53.30	53.40	-1	761	-0.13%
2021/11/24	2	53.60	2	53.45	53.40	0	761	0.00%
2021/11/18	4.2	54.48	6	54.48	54.50	-1.8	764	-0.24%
2021/11/17	0	0.00	1.1	54.22	54.20	-1.1	756	-0.15%
2021/11/15	0	0.00	1.1	54.31	54.70	-1.1	765	-0.14%
2021/11/12	4	54.60	0.1	54.60	54.40	3.9	775	0.50%
2021/11/11	2	54.20	0	0.00	54.40	2	773	0.26%
2021/11/10	0	0.00	2	54.90	54.50	-2	787	-0.25%
2021/11/09	0	0.00	10.1	54.60	55.00	-10.1	791	-1.28%
2021/11/04	1	53.80	0	0.00	53.80	1	805	0.12%
2021/11/03	2	53.95	0.3	54.16	54.40	1.7	803	0.21%
2021/11/02	3	53.27	10	53.25	53.40	-7	800	-0.87%
2021/11/01	10	52.60	2	52.60	52.70	8	795	1.01%
2021/10/26	1	51.60	7	51.67	51.80	-6	835	-0.72%
2021/10/21	6	51.45	0	0.00	51.90	6	1,028	0.58%
2021/10/20	0	0.00	1	51.50	51.50	-1	1,028	-0.10%
2021/10/18	1	50.50	2	50.55	50.60	-1	1,082	-0.09%
2021/10/15	3	50.43	1	50.40	50.40	2	1,139	0.18%
2021/10/13	0	0.00	42	50.49	50.20	-42	1,181	-3.55%
2021/10/05	1	50.30	2	50.40	50.80	-1	1,307	-0.08%
2021/10/04	0	50.40	30	50.10	50.30	-30	1,321	-2.27%
2021/10/01	11	50.37	0	0.00	50.40	11	1,328	0.83%
2021/09/30	11	51.59	0	0.00	51.70	11	1,335	0.82%
2021/09/29	10	51.10	0	0.00	51.10	10	1,346	0.74%
2021/09/24	0	0.00	2	53.50	53.20	-2	1,366	-0.15%
2021/09/23	3	52.80	0	0.00	52.90	3	1,383	0.22%
2021/09/22	0	0.00	1	52.60	52.60	-1	1,417	-0.07%
2021/09/17	0	0.00	2	52.40	52.80	-2	1,428	-0.14%
2021/09/14	2	52.60	0	0.00	52.90	2	1,669	0.12%
2021/09/13	2	52.60	0	0.00	52.60	2	1,797	0.11%
2021/09/10	1	52.80	3	52.87	52.90	-2	1,901	-0.11%
2021/09/08	5.6	52.38	1	52.50	51.70	4.6	2,102	0.22%
2021/09/07	3	52.80	0	0.00	52.50	3	2,115	0.14%
2021/09/06	0	0.00	11	52.97	52.60	-11	2,176	-0.51%
2021/09/03	1	53.20	1	53.20	53.40	0	2,185	0.00%
2021/09/02	1	53.70	0	0.00	53.30	1	2,192	0.05%
2021/09/01	0	0.00	9	53.22	53.80	-9	2,204	-0.41%
2021/08/31	0.2	52.68	3	52.50	52.30	-2.8	2,203	-0.13%
2021/08/30	1	52.30	0	0.00	52.30	1	2,217	0.05%
2021/08/27	2	52.55	1	52.30	52.50	1	2,231	0.04%
2021/08/24	1	51.10	0	0.00	51.10	1	2,246	0.04%
2021/08/23	3	51.50	0	0.00	51.30	3	2,251	0.13%
2021/08/20	1	51.50	4	51.00	51.00	-3	2,275	-0.13%
2021/08/19	15	51.16	3	51.33	51.30	12	2,291	0.52%
2021/08/18	9	51.59	5	51.98	52.80	4	2,270	0.18%
2021/08/17	0	0.00	20	52.90	52.80	-20	2,261	-0.88%
2021/08/16	8	53.16	3	53.10	53.00	5	2,258	0.22%
2021/08/13	15	53.87	4	53.90	54.00	11	2,245	0.49%
2021/08/12	1	53.70	0	0.00	54.60	1	2,262	0.04%
2021/08/11	2	53.80	3	53.20	53.20	-1	2,282	-0.04%
2021/08/10	2	53.95	5	54.30	53.90	-3	2,294	-0.13%
2021/08/09	0	0.00	3	54.63	54.60	-3	2,319	-0.13%
2021/08/06	3	54.87	3	54.73	54.70	0	2,350	0.00%
2021/08/05	0	0.00	1	55.50	55.60	-1	2,361	-0.04%
2021/08/04	3	55.33	2	55.35	55.60	1	2,409	0.04%
2021/08/02	2	55.90	0	0.00	56.30	2	2,428	0.08%
2021/07/30	1	56.70	26	56.23	56.10	-25	2,422	-1.03%
2021/07/29	28	57.01	5	57.24	57.10	23	2,421	0.95%
2021/07/28	11	57.44	14.3	56.99	58.50	-3.3	2,367	-0.14%
2021/07/27	1	56.20	10	57.81	56.40	-9	2,340	-0.38%
2021/07/26	14	57.26	9	57.47	57.20	5	2,331	0.21%
2021/07/23	0	0.00	13	57.29	57.20	-13	2,325	-0.56%
2021/07/22	10	57.03	15.1	56.85	56.80	-5.1	2,316	-0.22%
2021/07/21	28	56.56	20	57.08	57.00	8	2,304	0.35%
2021/07/20	17	55.67	10	56.11	56.00	7	2,266	0.31%
2021/07/19	4	55.80	6	56.00	55.80	-2	2,254	-0.09%
2021/07/16	10	55.73	8	55.89	55.90	2	2,274	0.09%
2021/07/15	12	55.13	23	55.43	55.50	-11	2,260	-0.49%
2021/07/14	10	54.39	1	54.50	54.50	9	2,237	0.40%
2021/07/13	6	55.37	1	55.00	54.40	5	2,237	0.22%
2021/07/12	2	54.40	2	54.30	54.50	0	2,229	0.00%
2021/07/09	0	0.00	10.1	54.07	54.00	-10.1	2,270	-0.44%
2021/07/08	1	54.00	2.1	54.00	54.30	-1.1	2,304	-0.05%
2021/07/07	0	0.00	4	53.78	53.70	-4	2,339	-0.17%
2021/07/06	2	53.55	1	53.20	53.20	1	2,368	0.04%
2021/07/05	3.1	53.92	0	0.00	54.00	3.1	2,387	0.13%
2021/07/02	3.1	53.91	0	0.00	53.80	3.1	2,455	0.13%
2021/07/01	3.1	54.50	0	0.00	54.10	3.1	2,465	0.13%
2021/06/30	5	54.94	2	55.05	55.00	3	2,509	0.12%
2021/06/29	2.2	54.70	4.1	55.48	55.50	-1.9	2,526	-0.07%
2021/06/28	2	55.10	14	54.89	55.20	-12	2,773	-0.43%
2021/06/25	1	54.20	18	54.39	54.60	-17	2,870	-0.59%
2021/06/24	12	53.95	18	53.73	54.20	-6	2,904	-0.21%
2021/06/23	13	52.78	0	0.00	53.60	13	2,930	0.44%
2021/06/22	1	52.30	3	53.07	52.70	-2	2,906	-0.07%
2021/06/21	11	54.30	4	54.00	51.80	7	2,846	0.25%
2021/06/18	9	54.90	0	0.00	54.20	9	2,840	0.32%
2021/06/17	6	54.23	8	53.51	54.70	-2	2,758	-0.07%
2021/06/16	1	51.50	0	0.00	51.80	1	2,746	0.04%
2021/06/15	1	51.80	6	52.07	52.10	-5	2,770	-0.18%
2021/06/11	6	49.48	0	0.00	49.40	6	2,734	0.22%
2021/06/09	0.2	49.41	3	49.22	49.20	-2.8	2,775	-0.10%
2021/06/08	11.3	49.45	0	0.00	49.45	11.3	2,803	0.40%
2021/06/07	4	50.01	4	50.09	49.95	0	2,842	0.00%
2021/06/04	1	50.50	2	50.50	50.40	-1	2,893	-0.03%
2021/06/03	9	50.98	5	51.02	51.00	4	2,969	0.13%
2021/06/01	7	51.96	0	0.00	52.40	7	3,235	0.22%
2021/05/31	10	51.60	11	51.81	51.70	-1	3,324	-0.03%
2021/05/28	3	52.13	2	52.30	52.00	1	3,366	0.03%
2021/05/26	1	50.70	4	50.50	50.70	-3	3,707	-0.08%
2021/05/25	5	50.70	0	0.00	50.80	5	3,720	0.13%
2021/05/19	0.2	49.85	0	0.00	50.20	0.2	3,767	0.01%
2021/05/18	3	48.52	0	0.00	49.85	3	3,770	0.08%
2021/05/17	6.1	47.27	1	47.90	48.10	5.1	3,754	0.13%
2021/05/14	3.3	49.89	0	0.00	49.50	3.3	3,722	0.09%
2021/05/13	7	50.25	1	49.90	50.00	6	3,688	0.16%
2021/05/12	8.6	51.17	1	52.30	50.30	7.6	3,665	0.21%
2021/05/11	7	53.34	2	53.50	53.10	5	3,616	0.14%
2021/05/10	1	55.10	1	54.90	55.00	0	3,592	0.00%
2021/05/07	0	0.00	2	55.65	55.70	-2	3,601	-0.06%
2021/05/06	0	0.00	1	55.00	54.80	-1	3,625	-0.03%
2021/05/04	2	55.05	7	54.64	54.50	-5	3,602	-0.14%
2021/05/03	1	56.50	2	56.70	56.20	-1	3,549	-0.03%
2021/04/29	1	57.50	1	57.40	57.50	0	3,523	0.00%
2021/04/27	3	57.90	0	0.00	57.80	3	3,521	0.09%
2021/04/26	4	56.75	5	56.88	57.00	-1	3,512	-0.03%
2021/04/22	4	56.33	2	57.30	56.30	2	3,499	0.06%
2021/04/21	1	57.50	11.4	57.55	57.70	-10.4	3,470	-0.30%
2021/04/20	0	0.00	2	58.30	58.30	-2	3,471	-0.06%
2021/04/16	1	58.20	0	0.00	57.90	1	3,452	0.03%
2021/04/15	11	57.72	1	58.10	58.10	10	3,447	0.29%
2021/04/14	1.4	56.83	5	56.50	57.00	-3.7	3,434	-0.11%
2021/04/13	2	58.45	2	58.05	58.50	0	3,394	0.00%
2021/04/12	13.4	59.13	1	58.40	58.60	12.4	3,359	0.37%
2021/04/09	4	58.35	1	57.90	58.50	3	3,322	0.09%
2021/04/08	10	58.62	0	0.00	58.60	10	3,282	0.30%
2021/04/07	4	57.53	2	57.00	57.50	2	3,195	0.06%
2021/04/06	25	57.16	14	58.34	57.00	11	3,172	0.35%
2021/04/01	11	59.06	7	59.19	58.90	4	3,119	0.13%
2021/03/31	16	59.61	6	59.82	58.60	10	3,085	0.32%
2021/03/30	7	65.53	14	65.51	66.80	-7	2,822	-0.25%
2021/03/29	5	63.94	4	63.95	64.10	1	2,728	0.04%
2021/03/26	1	63.60	9	63.73	63.60	-8	2,681	-0.30%
2021/03/25	4	65.08	1	64.90	65.20	3	2,583	0.12%
2021/03/24	3	65.07	0	0.00	65.60	3	2,517	0.12%
2021/03/23	4	65.20	27	65.31	65.70	-23	2,446	-0.94%
2021/03/22	1	64.10	47	64.45	64.30	-46	2,356	-1.95%
2021/03/19	0	0.00	34	63.40	63.50	-34	2,297	-1.48%
2021/03/18	2.1	62.49	31	62.78	62.80	-29	2,254	-1.28%
2021/03/17	1	61.90	4	62.00	62.10	-3	2,220	-0.14%
2021/03/16	7	61.57	1.1	61.59	61.70	5.9	2,202	0.27%
2021/03/15	0	0.00	6	60.60	60.90	-6	2,193	-0.27%
2021/03/12	1	60.80	1	61.20	61.00	0	2,216	0.00%
2021/03/11	3	61.70	1	61.30	61.50	2	2,203	0.09%
2021/03/10	5	61.52	12	61.76	61.90	-7	2,187	-0.32%
2021/03/09	11	61.32	39	61.77	61.80	-28	2,141	-1.31%
2021/03/08	8	60.10	6	60.48	60.60	2	2,060	0.10%
2021/03/05	11	58.32	17.1	59.07	58.90	-6.1	1,955	-0.31%
2021/03/04	22	56.77	6	56.63	56.50	16	1,792	0.89%
2021/03/03	8	55.98	4	56.20	56.40	4	1,702	0.23%
2021/03/02	9	56.29	52	56.00	56.10	-43	1,660	-2.59%
2021/02/26	33	54.57	34.1	55.48	56.90	-1.1	1,512	-0.07%
2021/02/25	6	51.87	23	51.43	51.80	-17	1,297	-1.31%
2021/02/24	0	0.00	21	51.60	51.10	-21	1,288	-1.63%
2021/02/23	1	51.80	34	51.61	51.90	-33	1,275	-2.59%
2021/02/22	1	50.80	62	50.94	51.00	-61	1,243	-4.91%
2021/02/18	1	49.35	17	49.19	49.20	-16	1,193	-1.34%
2021/02/17	1	48.10	1	48.20	48.55	0	1,172	0.00%
2021/02/05	1	47.55	1	47.60	47.65	0	1,162	0.00%
2021/02/03	0	0.00	4	47.70	47.65	-4	1,170	-0.34%
2021/02/01	0	0.00	1	47.80	47.85	-1	1,183	-0.08%
2021/01/29	6	49.05	0.6	49.23	48.05	5.4	1,179	0.46%
2021/01/28	8	48.89	0	0.00	48.75	8	1,168	0.68%
2021/01/27	4	48.50	0	0.00	48.45	4	1,144	0.35%
2021/01/21	0	0.00	1	47.85	47.60	-1	1,181	-0.08%
2021/01/20	12	47.90	0.1	48.50	47.50	11.9	1,211	0.98%
2021/01/19	12	48.45	0	0.00	48.35	12	1,202	1.00%
2021/01/15	9	48.47	2	48.65	48.20	7	1,206	0.58%
2021/01/14	10.2	48.65	0	0.00	48.70	10.2	1,213	0.84%
2021/01/13	1	48.80	0	0.00	48.60	1	1,227	0.08%
2021/01/12	1	48.90	0	0.00	48.60	1	1,218	0.08%
2021/01/11	30	49.07	1	49.25	49.25	29	1,237	2.34%
2021/01/08	56	48.99	5	48.91	48.90	51	1,251	4.08%
2021/01/07	10.1	48.65	7	48.76	49.10	3.1	1,260	0.25%
2021/01/06	0	0.00	3	48.75	48.10	-3	1,231	-0.24%
2021/01/05	0	0.00	1	48.95	48.75	-1	1,224	-0.08%
2021/01/04	1	48.55	5	49.00	48.95	-4	1,243	-0.32%
2020/12/29	1.4	48.62	0	0.00	48.60	1.4	1,251	0.11%
2020/12/23	50	47.63	0	0.00	47.30	50	1,240	4.03%
2020/12/22	0	0.00	1	48.00	47.65	-1	1,239	-0.08%
2020/12/21	3	48.00	0	0.00	48.00	3	1,245	0.24%
2020/12/18	0.1	48.30	0.4	48.10	48.70	-0.3	1,233	-0.03%
2020/12/17	0	0.00	1	48.30	48.20	-1	1,218	-0.08%
2020/12/10	11.1	48.98	2	48.83	48.75	9.1	1,302	0.70%
2020/12/09	0	0.00	8	49.64	49.50	-8	1,328	-0.60%
2020/12/08	2	50.25	5	50.84	49.75	-3	1,324	-0.23%
2020/12/07	0	0.00	2	49.70	49.65	-2	1,289	-0.16%
2020/12/04	2	49.35	3	49.20	49.30	-1	1,288	-0.08%
2020/12/01	5	48.15	2	48.03	48.00	3	1,288	0.23%
2020/11/30	1	48.15	1	48.20	48.15	0	1,309	0.00%
2020/11/26	5	48.00	0	0.00	48.10	5	1,411	0.35%
2020/11/25	0	0.00	2	48.58	48.05	-2	1,497	-0.13%
2020/11/24	2	49.15	0	0.00	47.90	2	1,585	0.13%
2020/11/23	0	0.00	6	48.44	48.40	-6	1,774	-0.34%
2020/11/18	0	0.00	2	48.10	48.20	-2	2,284	-0.09%
2020/11/12	1	48.30	6	48.25	48.20	-5	2,428	-0.21%
2020/11/11	2	48.20	0	0.00	48.35	2	2,465	0.08%
2020/11/10	2	48.15	0	0.00	48.25	2	2,528	0.08%
2020/11/09	1	48.05	7	48.19	48.35	-6	2,531	-0.24%
2020/11/06	1	47.55	0	0.00	47.25	1	2,529	0.04%
2020/11/02	2	46.45	1	46.50	46.40	1	2,566	0.04%
2020/10/29	1	48.05	0	0.00	48.10	1	2,551	0.04%
2020/10/28	1	48.65	1	48.30	48.75	0	2,538	0.00%
2020/10/27	1	47.95	10	48.30	47.85	-9	2,518	-0.36%
2020/10/26	6	48.27	3	48.40	48.40	3	2,512	0.12%
2020/10/23	2	47.90	16	48.03	48.25	-14	2,500	-0.56%
2020/10/22	2	47.80	7	47.78	47.80	-5	2,497	-0.20%
2020/10/21	0	0.00	10	47.42	47.75	-10	2,496	-0.40%
2020/10/20	6	46.66	3	46.93	46.80	3	2,492	0.12%
2020/10/19	5	47.27	1	47.10	47.20	4	2,496	0.16%
2020/10/16	0	0.00	2	45.90	46.80	-2	2,485	-0.08%
2020/10/15	4	45.90	2	46.35	45.75	2	2,485	0.08%
2020/10/12	8	46.61	6	46.35	46.75	2	2,478	0.08%
2020/10/08	1	45.95	0	0.00	46.20	1	2,471	0.04%
2020/10/07	4	45.90	2	45.95	46.20	2	2,496	0.08%
2020/10/06	2	46.35	0	0.00	46.15	2	2,519	0.08%
2020/10/05	3	45.92	3	46.10	46.10	0	2,530	0.00%
2020/09/28	2	45.20	1	45.60	45.45	1	2,671	0.04%
2020/09/25	3	44.72	0	0.00	45.00	3	2,706	0.11%
2020/09/24	2	45.33	17	45.59	45.15	-15	2,714	-0.55%
2020/09/23	2	46.45	4	46.20	46.25	-2	2,713	-0.07%
2020/09/22	3	46.35	0	0.00	46.40	3	2,743	0.11%
2020/09/21	3	46.78	2	47.10	46.65	1	2,827	0.04%
2020/09/18	2	46.70	0	0.00	46.80	2	2,899	0.07%
2020/09/16	5	46.35	0	0.00	46.30	5	3,066	0.16%
2020/09/15	0	0.00	2	46.50	46.45	-2	3,146	-0.06%
2020/09/14	7	47.89	0	0.00	47.35	7	3,211	0.22%
2020/09/11	5	46.45	0	0.00	46.10	5	3,178	0.16%
2020/09/08	1	47.90	2	47.58	48.05	-1	3,157	-0.03%
2020/09/07	4	47.96	0	0.00	47.55	4	3,169	0.13%
2020/09/04	7	48.22	2	48.10	48.10	5	3,194	0.16%
2020/09/03	6	48.78	1	48.75	48.75	5	3,181	0.16%
2020/09/02	11	49.05	17	49.76	49.00	-6	3,159	-0.19%
2020/09/01	12	48.52	1	48.60	48.35	11	3,122	0.35%
2020/08/31	31	49.64	14	49.74	48.80	17	3,100	0.55%
2020/08/28	5	49.72	2	49.98	50.00	3	3,021	0.10%
2020/08/27	4	49.88	28	49.84	49.80	-24	2,950	-0.81%
2020/08/26	9	47.91	34	47.48	48.00	-25	2,756	-0.91%
2020/08/25	22	46.70	19	46.58	46.90	3	2,570	0.12%
2020/08/24	19	45.98	7	46.21	46.15	12	2,442	0.49%
2020/08/21	32	44.60	2	44.70	44.90	30	2,317	1.29%
2020/08/20	1	43.00	0	0.00	43.05	1	2,267	0.04%
2020/08/19	0	0.00	1	44.40	44.00	-1	2,249	-0.04%
2020/08/18	3	44.60	0	0.00	44.45	3	2,235	0.13%
2020/08/17	2	44.65	1	44.55	44.55	1	2,211	0.05%
2020/08/14	2	44.18	5	44.20	44.00	-3	2,186	-0.14%
2020/08/12	0	0.00	1	43.00	43.15	-1	2,126	-0.05%
2020/08/11	2	43.15	2	42.68	42.65	0	2,121	0.00%
2020/08/04	1	42.35	1	42.10	42.40	0	2,145	0.00%
2020/08/03	1	42.10	0	0.00	42.10	1	2,171	0.05%
2020/07/31	0	0.00	1	42.10	42.15	-1	2,230	-0.04%
2020/07/30	2	42.10	0	0.00	42.20	2	2,223	0.09%
2020/07/29	1	41.80	0	0.00	41.65	1	2,229	0.04%
2020/07/28	2	41.83	0	0.00	41.65	2	2,238	0.09%
2020/07/27	1	41.90	0	0.00	41.60	1	2,246	0.04%
2020/07/24	1	42.45	0	0.00	42.20	1	2,244	0.04%
2020/07/23	0	0.00	2	42.50	42.45	-2	2,232	-0.09%
2020/07/22	10	42.40	0	0.00	42.50	10	2,241	0.45%
2020/07/16	10	42.60	0	0.00	43.05	10	2,201	0.45%
2020/07/15	1	42.80	0	0.00	43.05	1	2,200	0.05%
2020/07/14	0	0.00	1	42.15	42.50	-1	2,197	-0.05%
2020/07/13	1	42.70	0	0.00	42.60	1	2,184	0.05%
2020/07/10	0	0.00	2	43.15	42.90	-2	2,183	-0.09%
2020/07/09	0	0.00	1	44.00	43.80	-1	2,172	-0.05%
2020/07/08	16	43.82	0	0.00	44.15	16	2,157	0.74%
2020/07/07	9	45.09	2	45.43	45.05	7	2,104	0.33%
2020/07/06	10	44.20	18	44.57	44.60	-8	2,043	-0.39%
2020/07/03	45	43.69	0	0.00	43.85	45	2,017	2.23%
2020/07/02	20	43.60	5	43.80	43.80	15	2,022	0.74%
2020/07/01	21	43.90	20	44.15	43.60	1	2,003	0.05%
2020/06/30	10	42.30	2	42.95	43.45	8	1,970	0.41%
2020/06/29	30	42.03	0	0.00	41.95	30	1,890	1.59%
2020/06/24	0	0.00	3	42.25	42.60	-3	1,808	-0.17%
2020/06/23	4	41.74	4	42.38	42.30	0	1,803	0.00%
2020/06/22	7	41.81	0	0.00	42.85	7	1,731	0.40%
2020/06/19	4	41.79	0	0.00	41.95	4	1,681	0.24%
2020/06/16	3	42.85	0	0.00	42.95	3	1,619	0.19%
2020/06/15	26	42.50	0	0.00	42.30	26	1,663	1.56%
2020/06/12	3	42.48	4	42.40	42.70	-1	1,681	-0.06%
2020/06/11	12	43.93	0	0.00	43.35	12	1,715	0.70%
2020/06/08	3	45.25	2	45.30	45.15	1	1,808	0.06%
2020/06/04	1	44.00	1	44.15	44.05	0	1,808	0.00%
2020/06/03	21	44.06	0	0.00	44.10	21	1,858	1.13%
2020/06/02	1	44.25	0	0.00	44.25	1	1,855	0.05%
2020/06/01	1	43.45	0	0.00	43.70	1	1,879	0.05%
2020/05/28	1	45.20	2	44.75	44.05	-1	1,869	-0.05%
2020/05/25	1	43.95	10	44.10	44.25	-9	1,871	-0.48%
2020/05/22	11	44.46	2	44.40	44.45	9	1,867	0.48%
2020/05/20	3	44.35	0	0.00	44.35	3	1,862	0.16%
2020/05/19	3	44.62	0	0.00	44.80	3	1,870	0.16%
2020/05/18	3	44.43	0	0.00	44.40	3	1,889	0.16%
2020/05/15	5	45.12	2	45.55	45.15	3	1,900	0.16%
2020/05/14	4	46.15	0	0.00	46.10	4	1,900	0.21%
2020/05/12	21	45.90	5	45.95	46.20	16	2,036	0.79%
2020/05/11	3	46.52	6	46.66	46.20	-3	2,042	-0.15%
2020/05/08	4	46.71	7	46.78	46.45	-3	2,051	-0.15%
2020/05/07	12	45.56	34	46.66	46.85	-22	2,040	-1.08%
2020/05/06	0	0.00	1	44.30	43.90	-1	2,001	-0.05%
2020/05/05	2	44.13	0	0.00	44.00	2	2,016	0.10%
2020/05/04	20	44.00	0	0.00	44.00	20	2,044	0.98%
2020/04/30	1	44.40	0	0.00	44.50	1	2,044	0.05%
2020/04/29	0	0.00	5	43.90	43.70	-5	2,063	-0.24%
2020/04/28	1	43.85	0	0.00	43.65	1	2,082	0.05%
2020/04/27	15	44.22	1	43.70	43.70	14	2,141	0.65%
2020/04/23	0	0.00	6	42.99	42.95	-6	2,166	-0.28%
2020/04/22	1	42.05	1	42.40	42.80	0	2,198	0.00%
2020/04/21	2	43.15	1	42.35	42.35	1	2,197	0.05%
2020/04/20	4	43.71	2	43.63	43.75	2	2,181	0.09%
2020/04/17	14	44.44	13	44.83	44.10	1	2,172	0.05%
2020/04/16	23	44.49	1	44.00	44.35	22	2,153	1.02%
2020/04/15	1	43.30	2	43.95	43.95	-1	2,137	-0.05%
2020/04/14	5	43.15	1	43.20	43.10	4	2,116	0.19%
2020/04/13	1	42.50	0	0.00	42.35	1	2,107	0.05%
2020/04/09	7	43.05	0	0.00	42.80	7	2,111	0.33%
2020/04/08	5	43.25	0	0.00	42.90	5	2,107	0.24%
2020/04/06	1	42.30	0	0.00	42.20	1	2,060	0.05%
2020/03/31	1	42.25	0	0.00	42.25	1	2,047	0.05%
2020/03/30	1	41.90	0	0.00	42.20	1	2,033	0.05%
2020/03/26	1	43.45	1	45.65	45.55	0	1,971	0.00%
2020/03/25	0	0.00	2	43.00	43.05	-2	1,931	-0.10%
2020/03/24	6	42.26	2	43.30	41.80	4	1,887	0.21%
2020/03/20	0	0.00	20	41.15	43.00	-20	1,861	-1.07%
2020/03/19	0.2	39.00	2	40.28	39.10	-1.8	1,847	-0.10%
2020/03/18	4	44.39	7	43.37	42.50	-3	1,804	-0.17%
2020/03/17	8	44.11	16	44.30	43.40	-8	1,767	-0.45%
2020/03/16	5	47.90	5	47.96	47.20	0	1,702	0.00%
2020/03/13	4	46.09	55	46.05	47.20	-51	1,653	-3.09%
2020/03/12	9	49.15	8	48.96	48.90	1	1,583	0.06%
2020/03/11	1	49.95	0	0.00	49.95	1	1,547	0.06%
2020/03/10	3	49.08	0	0.00	49.25	3	1,528	0.20%
2020/03/09	7	50.76	31	49.89	49.00	-24	1,495	-1.60%
2020/03/06	3	51.13	8	50.66	50.60	-5	1,429	-0.35%
2020/03/05	2	50.70	2.3	50.71	51.00	-0.3	1,424	-0.02%
2020/03/04	3	49.45	1	49.05	49.80	2	1,402	0.14%
2020/03/03	0	0.00	4	49.26	49.15	-4	1,388	-0.29%
2020/03/02	9	49.33	0	0.00	48.60	9	1,376	0.65%
2020/02/27	1	49.00	5	49.38	48.80	-4	1,351	-0.30%
2020/02/26	1	50.00	1	49.60	49.50	0	1,333	0.00%
2020/02/25	3	50.47	2	49.93	49.90	1	1,321	0.08%
2020/02/24	5	50.68	3	50.63	50.20	2	1,367	0.15%
2020/02/21	1	51.50	3	51.00	50.80	-2	1,367	-0.15%
2020/02/20	0	0.00	3	51.30	51.50	-3	1,376	-0.22%
2020/02/19	0	0.00	3	50.83	51.30	-3	1,364	-0.22%
2020/02/18	2	51.45	3	51.33	52.00	-1	1,353	-0.07%
2020/02/17	3	51.93	2	51.95	52.00	1	1,361	0.07%
2020/02/14	4	52.50	7	52.54	52.60	-3	1,337	-0.22%
2020/02/13	9	52.64	3	52.50	52.50	6	1,287	0.47%
2020/02/11	1	50.10	1	49.75	49.95	0	1,173	0.00%
2020/02/10	5	49.97	1	50.00	50.00	4	1,162	0.34%
2020/02/07	3	49.98	8	49.78	49.80	-5	1,146	-0.44%
2020/02/06	4	49.75	24	49.86	49.40	-20	1,123	-1.78%
2020/02/05	5	49.90	3	50.05	49.95	2	1,110	0.18%
2020/02/04	4	49.16	6	48.77	49.00	-2	1,081	-0.18%
2020/02/03	4	49.49	4	49.14	49.00	0	1,082	0.00%
2020/01/31	0	0.00	8	48.96	49.70	-8	1,049	-0.76%
2020/01/30	8.1	48.58	1	49.00	49.10	7.1	1,025	0.69%
2020/01/20	1	49.15	0	0.00	49.15	1	970	0.10%
2020/01/17	1	48.75	1	48.70	48.50	0	960	0.00%
2020/01/16	2	48.25	20	48.20	48.30	-18	985	-1.83%
2020/01/15	3	47.45	0	0.00	47.45	3	1,042	0.29%
2020/01/14	0	0.00	6	47.25	47.35	-6	1,059	-0.57%
2020/01/10	3	46.95	5	46.90	46.95	-2	1,096	-0.18%
2020/01/08	1	46.35	0	0.00	46.35	1	1,110	0.09%
2020/01/07	5	46.39	0	0.00	46.40	5	1,113	0.45%
2019/12/25	0	0.00	1	46.85	47.25	-1	1,210	-0.08%
2019/12/24	0	0.00	2	47.00	46.60	-2	1,243	-0.16%
2019/12/23	8	46.78	0	0.00	46.65	8	1,255	0.64%
2019/12/20	1	46.75	0	0.00	46.50	1	1,278	0.08%
2019/12/17	2	47.00	0	0.00	47.20	2	1,358	0.15%
2019/12/13	0	0.00	5	46.66	46.35	-5	1,366	-0.37%
2019/12/11	0	0.00	1	47.00	47.15	-1	1,373	-0.07%
2019/12/10	2	46.95	0	0.00	46.80	2	1,383	0.14%
2019/12/09	1	46.80	4	46.63	46.80	-3	1,398	-0.21%
2019/12/06	9	47.17	4	47.05	46.80	5	1,401	0.36%
2019/12/04	1	46.20	2	46.15	46.05	-1	1,405	-0.07%
2019/12/03	0	0.00	2	46.38	46.30	-2	1,415	-0.14%
2019/12/02	2	47.28	2	46.35	46.20	0	1,436	0.00%
2019/11/29	7	47.11	4	47.01	46.95	3	1,438	0.21%
2019/11/28	3	46.72	1	46.55	46.50	2	1,483	0.13%
2019/11/26	11	46.51	10	46.95	46.95	1	1,520	0.07%
2019/11/25	1	46.50	0	0.00	46.20	1	1,531	0.07%
2019/11/22	2	46.35	0	0.00	46.40	2	1,568	0.13%
2019/11/21	15	45.91	10	45.98	45.80	5	1,586	0.32%
2019/11/20	6	46.78	4	46.86	46.85	2	1,550	0.13%
2019/11/19	21	47.34	2	47.23	47.00	19	1,567	1.21%
2019/11/18	1	47.65	1	47.15	47.55	0	1,573	0.00%
2019/11/15	1	47.40	0	0.00	47.20	1	1,605	0.06%
2019/11/14	1	47.55	15	47.89	47.45	-14	1,640	-0.85%
2019/11/13	0	0.00	3	48.65	48.55	-3	1,773	-0.17%
2019/11/12	0	0.00	1	48.60	48.60	-1	1,859	-0.05%
2019/11/11	11	48.42	2	48.28	48.80	9	1,884	0.48%
2019/11/08	0	0.00	5	48.05	48.25	-5	1,901	-0.26%
2019/11/07	1	48.85	7	48.49	48.65	-6	1,936	-0.31%
2019/11/05	0	0.00	1	49.30	49.25	-1	1,956	-0.05%
2019/11/04	2	49.48	2	49.48	49.40	0	2,016	0.00%
2019/11/01	4	50.10	6	49.78	49.75	-2	2,071	-0.10%
2019/10/31	3	49.38	1	49.15	50.00	2	2,108	0.09%
2019/10/30	6	49.76	2	49.85	49.65	4	2,142	0.19%
2019/10/28	3	49.47	0	0.00	49.65	3	2,191	0.14%
2019/10/24	0	0.00	3	49.55	49.75	-3	2,185	-0.14%
2019/10/23	1	48.50	1	49.35	50.20	0	2,147	0.00%
2019/10/22	20	48.40	0	0.00	48.50	20	2,062	0.97%
2019/10/21	2	49.00	1	48.90	49.00	1	2,052	0.05%
2019/10/18	1	48.40	1	48.60	48.25	0	2,031	0.00%
2019/10/16	1	48.40	1	48.50	48.60	0	2,030	0.00%
2019/10/15	1	48.55	1	48.15	48.55	0	2,024	0.00%
2019/10/09	1	48.65	0	0.00	48.10	1	2,025	0.05%
2019/10/07	1	48.75	0	0.00	48.70	1	2,003	0.05%
2019/10/01	0	0.00	10	46.96	47.45	-10	2,030	-0.49%
2019/09/27	1	46.85	2	46.88	46.75	-1	2,103	-0.05%
2019/09/26	0	0.00	3	48.58	47.20	-3	2,135	-0.14%
2019/09/25	3	48.63	1	48.40	49.00	2	2,114	0.09%
2019/09/24	1	48.25	2	47.93	48.40	-1	2,095	-0.05%
2019/09/20	0	0.00	2	47.50	47.50	-2	2,075	-0.10%
2019/09/18	1	46.85	0	0.00	46.65	1	2,227	0.04%
2019/09/16	3	46.48	0	0.00	46.75	3	2,483	0.12%
2019/09/12	10	46.90	0	0.00	46.80	10	2,542	0.39%
2019/09/10	0	0.00	2	47.25	47.20	-2	2,602	-0.08%
2019/09/06	0	0.00	28	48.23	48.00	-28	2,605	-1.07%
2019/09/04	4	47.79	0	0.00	48.30	4	2,597	0.15%
2019/09/03	21	47.68	1	47.75	47.50	20	2,595	0.77%
2019/09/02	4	47.03	5	47.22	47.20	-1	2,601	-0.04%
2019/08/28	2	48.80	2	48.63	47.85	0	2,532	0.00%
2019/08/27	2	48.75	5	47.89	48.35	-3	2,514	-0.12%
2019/08/26	0	0.00	2	47.68	47.35	-2	2,482	-0.08%
2019/08/23	3	49.35	0	0.00	48.80	3	2,478	0.12%
2019/08/21	1	48.50	1	48.45	48.50	0	2,473	0.00%
2019/08/19	40	48.63	13	47.67	47.80	27	2,428	1.11%
2019/08/16	29	49.10	7.2	48.87	48.45	21.8	2,381	0.92%
2019/08/15	1	46.45	2	47.00	47.55	-1	2,228	-0.04%
2019/08/14	5	46.58	4	46.24	46.00	1	2,149	0.05%
2019/08/13	4	46.98	1	46.90	47.00	3	2,133	0.14%
2019/08/12	3	47.22	6	46.66	47.30	-3	2,110	-0.14%
2019/08/08	4	45.90	0	0.00	45.75	4	2,090	0.19%
2019/08/07	0	0.00	20	46.49	46.15	-20	2,078	-0.96%
2019/08/06	7	46.96	33	46.59	46.50	-26	2,088	-1.24%
2019/08/05	13	47.12	107	46.99	47.35	-94	2,043	-4.60%	大賣/
2019/08/02	1	46.00	8	46.08	46.70	-7	2,001	-0.35%
2019/08/01	11.1	45.68	11	46.35	46.60	0.1	1,975	0.01%
2019/07/31	2	45.95	3	45.60	45.50	-1	1,942	-0.05%
2019/07/30	32.1	45.44	5	45.43	45.50	27.1	1,932	1.40%
2019/07/29	1	45.00	0	0.00	45.00	1	1,920	0.05%
2019/07/25	0.4	44.80	1	44.65	44.65	-0.6	1,943	-0.03%
2019/07/23	3	44.60	0	0.00	44.95	3	1,982	0.15%
2019/07/18	10	44.04	1	43.95	43.80	9	2,013	0.45%
2019/07/16	0	0.00	2	44.88	45.00	-2	2,053	-0.10%
2019/07/15	1	44.60	9	44.67	44.65	-8	2,138	-0.37%
2019/07/12	0	0.00	7	44.51	44.55	-7	2,200	-0.32%
2019/07/11	0	0.00	21	44.83	44.80	-21	2,207	-0.95%
2019/07/10	21	44.96	7	44.95	44.85	14	2,220	0.63%
2019/07/09	40	44.45	6	44.58	44.85	34	2,219	1.53%
2019/07/08	2	43.95	1	44.05	43.30	1	2,214	0.05%
2019/07/05	1	43.05	0	0.00	43.10	1	2,246	0.04%
2019/07/04	11	43.23	0	0.00	43.30	11	2,274	0.48%
2019/07/03	3	45.85	1	46.05	45.85	2	2,220	0.09%
2019/07/02	3	46.62	0	0.00	46.75	3	2,177	0.14%
2019/06/27	12	46.66	1	46.80	46.40	11	2,238	0.49%
2019/06/26	6	46.57	2	46.58	46.45	4	2,246	0.18%
2019/06/25	9	46.74	11	47.06	47.60	-2	2,217	-0.09%
2019/06/24	4	48.31	16	48.83	48.15	-12	2,100	-0.57%
2019/06/21	0	0.00	4	48.40	47.90	-4	1,971	-0.20%
2019/06/20	4	47.15	22	47.94	48.30	-18	1,847	-0.97%
2019/06/19	1	47.05	7	46.58	47.00	-6	1,792	-0.33%
2019/06/18	2	46.00	0	0.00	45.90	2	1,744	0.11%
2019/06/17	2	44.80	0	0.00	44.60	2	1,739	0.11%
2019/06/13	0	0.00	1	44.60	44.50	-1	1,764	-0.06%
2019/06/11	3	44.70	7	44.57	44.70	-4	1,839	-0.22%
2019/06/10	10	43.81	2	44.05	43.65	8	1,842	0.43%
2019/06/06	7	43.06	4	43.16	43.30	3	1,839	0.16%
2019/06/04	1	41.95	2	42.70	42.55	-1	1,879	-0.05%
2019/06/03	0	0.00	1	41.85	41.80	-1	1,930	-0.05%
2019/05/31	26	42.30	1	42.35	42.20	25	1,966	1.27%
2019/05/30	2	40.48	0	0.00	41.85	2	2,011	0.10%
2019/05/29	3	40.97	0	0.00	40.80	3	2,069	0.14%
2019/05/28	2	40.15	0	0.00	40.15	2	2,088	0.10%
2019/05/24	1	41.90	1	42.35	41.90	0	2,106	0.00%
2019/05/23	0	0.00	2	42.70	42.70	-2	2,114	-0.09%
2019/05/21	3	42.08	1	41.60	42.45	2	2,137	0.09%
2019/05/20	11	41.91	0	0.00	41.85	11	2,136	0.51%
2019/05/16	5	42.85	0	0.00	42.55	5	2,149	0.23%
2019/05/15	0	0.00	1	43.65	44.10	-1	2,151	-0.05%
2019/05/14	2	42.88	0	0.00	43.40	2	2,163	0.09%
2019/05/13	5	43.70	4	43.90	43.30	1	2,163	0.05%
2019/05/10	1	44.75	0	0.00	44.75	1	2,189	0.05%
2019/05/09	3	45.02	4	45.18	44.95	-1	2,184	-0.05%
2019/05/08	0	0.00	1	46.10	45.90	-1	2,185	-0.05%
2019/05/07	6	45.98	2	46.20	46.25	4	2,215	0.18%
2019/05/06	2	45.18	0	0.00	45.20	2	2,212	0.09%
2019/05/03	1	45.50	0	0.00	45.50	1	2,260	0.04%
2019/05/02	6	45.13	113	45.64	45.25	-107	2,255	-4.74%	大賣/鉅額交易
2019/04/30	1	45.00	1	45.90	46.45	0	2,233	0.00%
2019/04/29	17	45.31	4	44.79	44.75	13	2,216	0.59%
2019/04/25	0	0.00	1	46.60	46.45	-1	2,169	-0.05%
2019/04/23	0	0.00	1	47.20	46.85	-1	2,157	-0.05%
2019/04/22	13	46.21	5	46.41	46.40	8	2,139	0.37%
2019/04/19	19	47.13	5	47.58	46.80	14	2,109	0.66%
2019/04/18	4	48.59	1	48.75	48.40	3	2,015	0.15%
2019/04/17	0	0.00	1	48.35	48.40	-1	1,992	-0.05%
2019/04/15	1	47.65	1	47.75	47.70	0	2,032	0.00%
2019/04/11	20	47.86	0	0.00	47.55	20	1,991	1.00%
2019/04/09	1	48.50	1	48.20	48.25	0	1,887	0.00%
2019/04/08	0	0.00	19	48.45	48.55	-19	1,869	-1.02%
2019/04/02	3	49.58	19	49.47	49.60	-16	1,822	-0.88%
2019/04/01	17	49.49	15	50.32	49.05	2	1,782	0.11%
2019/03/27	10	52.40	2	52.30	51.90	8	1,689	0.47%
2019/03/26	0	0.00	3	52.00	52.20	-3	1,675	-0.18%
2019/03/25	0	0.00	18	51.22	51.70	-18	1,663	-1.08%
2019/03/21	15	50.90	0	0.00	50.90	15	1,655	0.91%
2019/03/19	1	50.50	1	50.70	50.50	0	1,679	0.00%
2019/03/18	7	50.90	1	51.40	51.00	6	1,657	0.36%
2019/03/15	1	51.00	0	0.00	50.70	1	1,641	0.06%
2019/03/14	0	0.00	17	51.18	51.50	-17	1,591	-1.07%
2019/03/13	0	0.00	1	50.30	50.40	-1	1,557	-0.06%
2019/03/11	2	50.65	1	51.20	50.40	1	1,524	0.07%
2019/03/08	7	49.36	0	0.00	50.20	7	1,513	0.46%
2019/03/07	5	50.15	24	50.27	49.90	-19	1,494	-1.27%
2019/03/06	2	49.63	5	49.52	49.65	-3	1,457	-0.21%
2019/03/05	1	49.10	2	48.95	49.00	-1	1,440	-0.07%
2019/03/04	121	48.65	9	48.54	48.40	112	1,388	8.06%	大買/鉅額交易
2019/02/27	56	47.14	5	47.04	47.30	51	1,316	3.87%
2019/02/26	0	0.00	4	46.53	46.80	-4	1,280	-0.31%
2019/02/25	2	45.85	12	45.88	46.20	-10	1,259	-0.79%
2019/02/22	1	45.70	1	45.10	45.00	0	1,243	0.00%
2019/02/21	1	45.70	0	0.00	45.50	1	1,219	0.08%
2019/02/20	0	0.00	5	45.60	45.55	-5	1,202	-0.42%
2019/02/19	3	45.75	0	0.00	45.30	3	1,186	0.25%
2019/02/15	1	46.00	3	45.37	46.00	-2	1,174	-0.17%
2019/02/14	1	45.60	1	45.30	45.75	0	1,158	0.00%
2019/02/12	3	46.37	2	46.00	45.95	1	1,119	0.09%
2019/01/30	0	0.00	1	45.30	45.50	-1	1,049	-0.10%
2019/01/29	1	45.30	14	45.34	45.10	-13	1,031	-1.26%
2019/01/28	1	45.10	4	45.53	45.35	-3	1,015	-0.30%
2019/01/25	0	0.00	171	44.47	44.60	-171	972	-17.58%	大賣/鉅額交易
2019/01/24	10	44.00	14	44.13	44.60	-4	949	-0.42%
2019/01/22	7	42.00	0	0.00	41.85	7	888	0.79%
2019/01/21	0	0.00	5	43.20	42.85	-5	888	-0.56%
2019/01/18	0	0.00	1	42.95	43.00	-1	901	-0.11%
2019/01/17	3	42.73	2	43.60	42.50	1	911	0.11%
2019/01/16	0	0.00	6	43.15	43.05	-6	930	-0.64%
2019/01/15	1	43.65	6	43.45	43.50	-5	939	-0.53%
2019/01/14	0	0.00	1	42.70	42.30	-1	924	-0.11%
2019/01/10	0	0.00	1	43.50	43.50	-1	933	-0.11%
2019/01/09	0	0.00	10	43.27	43.50	-10	936	-1.07%
2019/01/08	0	0.00	8	43.17	42.30	-8	907	-0.88%
2019/01/07	16	42.11	5	42.41	42.50	11	882	1.25%
2019/01/04	1	40.80	3	40.33	40.95	-2	858	-0.23%
2018/12/28	0	0.00	1	40.30	40.20	-1	902	-0.11%
2018/12/27	0	0.00	2	40.15	40.00	-2	914	-0.22%
2018/12/21	0	0.00	6	40.15	40.10	-6	940	-0.64%
2018/12/19	4	39.80	5	39.84	39.90	-1	931	-0.11%
2018/12/18	6	39.90	0	0.00	40.25	6	928	0.65%
2018/12/17	2	40.20	1	40.25	40.25	1	925	0.11%
2018/12/13	0	0.00	1	41.45	41.35	-1	918	-0.11%
2018/12/12	6	40.25	7	40.44	40.50	-1	889	-0.11%
2018/12/10	0	0.00	1	39.45	38.80	-1	865	-0.12%
2018/12/06	1	38.00	0	0.00	37.95	1	900	0.11%
2018/12/05	0	0.00	6	38.66	38.90	-6	897	-0.67%
2018/12/04	4	39.16	6	39.03	39.25	-2	914	-0.22%
2018/11/30	0	0.00	1	37.55	37.60	-1	914	-0.11%
2018/11/22	4	37.25	0	0.00	37.05	4	899	0.44%
2018/11/21	3	37.50	0	0.00	37.45	3	906	0.33%
2018/11/20	1	37.70	0	0.00	37.80	1	915	0.11%
2018/11/15	3	37.57	0	0.00	37.60	3	942	0.32%
2018/11/14	3	37.80	0	0.00	38.15	3	945	0.32%
2018/11/13	0	0.00	2	37.75	38.15	-2	946	-0.21%
2018/11/05	0	0.00	1	37.90	37.60	-1	1,003	-0.10%
2018/11/02	1	37.00	0	0.00	37.05	1	1,014	0.10%
2018/10/29	0	0.00	1	36.45	36.20	-1	1,052	-0.10%
2018/10/26	2	35.40	10	35.30	35.80	-8	1,084	-0.74%
2018/10/24	3	35.30	1	36.00	35.50	2	1,118	0.18%
2018/10/23	1	36.85	0	0.00	36.35	1	1,093	0.09%
2018/10/22	1	37.15	0	0.00	37.60	1	1,088	0.09%
2018/10/18	2	37.45	1	37.45	37.85	1	1,089	0.09%
2018/10/16	1	38.45	1	37.70	38.05	0	1,118	0.00%
2018/10/15	0	0.00	6	37.93	38.25	-6	1,113	-0.54%
2018/10/12	4	35.93	0	0.00	36.30	4	1,098	0.36%
2018/10/11	14	35.81	4	35.64	35.55	10	1,093	0.91%
2018/10/05	1	40.30	5	40.09	39.95	-4	1,091	-0.37%
2018/10/04	0	0.00	2	40.90	41.05	-2	1,090	-0.18%
2018/10/03	6	41.40	6	41.49	41.40	0	1,095	0.00%
2018/10/02	0	0.00	5	41.10	41.20	-5	1,104	-0.45%
2018/09/28	1	40.00	0	0.00	39.95	1	1,111	0.09%
2018/09/20	1	40.00	3	40.37	39.80	-2	1,161	-0.17%
2018/09/19	2	40.95	0	0.00	40.95	2	1,177	0.17%
2018/09/17	1	39.90	0	0.00	40.00	1	1,195	0.08%
2018/09/14	0	0.00	1	39.60	40.20	-1	1,244	-0.08%
2018/09/13	0	0.00	1	37.70	39.80	-1	1,277	-0.08%
2018/09/12	2	38.15	7	37.96	38.20	-5	1,350	-0.37%
2018/09/11	0	0.00	1	39.05	39.60	-1	1,558	-0.06%
2018/09/10	2	39.18	1	39.15	39.25	1	1,564	0.06%
2018/09/07	3	40.27	4	40.29	39.95	-1	1,558	-0.06%
2018/09/06	4	41.34	0	0.00	40.95	4	1,537	0.26%
2018/09/04	1	40.90	1	41.20	41.00	0	1,554	0.00%
2018/09/03	1	41.15	0	0.00	41.15	1	1,572	0.06%
2018/08/31	2	41.15	2	41.80	41.95	0	1,570	0.00%
2018/08/30	3	41.37	0	0.00	41.45	3	1,571	0.19%
2018/08/29	1	41.80	0	0.00	41.90	1	1,580	0.06%
2018/08/24	1	40.60	1	40.80	40.90	0	1,601	0.00%
2018/08/22	0	0.00	1	40.60	41.40	-1	1,600	-0.06%
2018/08/21	1	40.75	2	40.53	40.55	-1	1,585	-0.06%
2018/08/20	2	41.05	2	40.70	40.70	0	1,581	0.00%
2018/08/16	0	0.00	4	41.23	41.35	-4	1,564	-0.26%
2018/08/15	0	0.00	1	41.20	41.20	-1	1,560	-0.06%
2018/08/14	4	41.20	0	0.00	41.10	4	1,567	0.26%
2018/08/13	3	41.45	0	0.00	40.95	3	1,560	0.19%
2018/08/10	1	42.60	7	42.60	42.35	-6	1,529	-0.39%
2018/08/09	16	42.53	1	42.45	42.35	15	1,535	0.98%
2018/08/07	4	42.88	1	42.70	42.70	3	1,532	0.20%
2018/08/06	2	43.15	0	0.00	43.00	2	1,522	0.13%
2018/08/03	0	0.00	11	43.05	43.20	-11	1,535	-0.72%
2018/08/02	9	43.53	2	43.80	43.15	7	1,549	0.45%
2018/08/01	171	44.49	0	0.00	45.00	171	1,511	11.31%	大買/鉅額交易
2018/07/31	0	0.00	14	46.37	46.65	-14	1,494	-0.94%
2018/07/30	2	45.78	0	0.00	45.70	2	1,472	0.14%
2018/07/27	1	46.15	0	0.00	46.35	1	1,470	0.07%
2018/07/26	1	46.25	0	0.00	46.30	1	1,473	0.07%
2018/07/25	14	46.77	10	46.80	46.65	4	1,476	0.27%
2018/07/23	5	46.90	2	46.50	46.15	3	1,473	0.20%
2018/07/20	0	0.00	11	45.40	45.45	-11	1,439	-0.76%
2018/07/19	0	0.00	2	46.20	45.80	-2	1,437	-0.14%
2018/07/18	1	46.15	4	45.83	46.50	-3	1,447	-0.21%
2018/07/17	0	0.00	1	46.45	46.40	-1	1,445	-0.07%
2018/07/16	1	45.55	1	45.80	45.70	0	1,429	0.00%
2018/07/13	3	46.00	1	45.35	46.00	2	1,419	0.14%
2018/07/11	0	0.00	3	45.50	45.35	-3	1,424	-0.21%
2018/07/10	2	45.45	0	0.00	45.35	2	1,451	0.14%
2018/07/06	4	44.54	6	44.76	44.70	-2	1,535	-0.13%
2018/07/05	3	43.70	0	0.00	43.75	3	1,547	0.19%
2018/07/04	0	0.00	2	44.40	44.35	-2	1,575	-0.13%
2018/07/03	1	44.50	3	44.42	44.35	-2	1,599	-0.13%
2018/07/02	2	45.00	0	0.00	45.00	2	1,616	0.12%
2018/06/28	6	43.47	0	0.00	43.00	6	1,599	0.38%
2018/06/27	5	43.95	0	0.00	43.85	5	1,587	0.31%
2018/06/26	1	44.65	3	44.25	44.30	-2	1,643	-0.12%
2018/06/25	24	45.12	13	44.66	44.05	11	1,628	0.68%
2018/06/22	12	45.99	21	46.31	45.80	-9	1,590	-0.57%
2018/06/21	2	47.18	12	47.06	46.50	-10	1,552	-0.64%
2018/06/20	31	47.25	44	47.10	47.25	-13	1,475	-0.88%
2018/06/19	3	43.68	49	43.93	44.50	-46	1,248	-3.68%
2018/06/15	1	44.10	1	45.05	44.05	0	1,259	0.00%
2018/06/14	2	44.63	0	0.00	44.60	2	1,253	0.16%
2018/06/13	1	44.70	0	0.00	44.70	1	1,274	0.08%
2018/06/11	11	44.79	4	45.06	45.30	7	1,289	0.54%
2018/06/05	1	44.60	1	43.80	43.85	0	1,382	0.00%
2018/06/04	0	0.00	1	44.70	44.25	-1	1,383	-0.07%
2018/06/01	3	43.97	5	43.72	43.90	-2	1,369	-0.15%
2018/05/31	1	43.00	0	0.00	43.30	1	1,347	0.07%
2018/05/30	1	42.60	0	0.00	42.60	1	1,348	0.07%
2018/05/24	0	0.00	1	42.40	42.40	-1	1,366	-0.07%
2018/05/23	0	0.00	1	42.40	42.40	-1	1,376	-0.07%
2018/05/22	2	42.80	0	0.00	42.90	2	1,380	0.14%
2018/05/21	0	0.00	2	42.83	42.80	-2	1,378	-0.15%
2018/05/18	3	42.35	1	42.20	42.55	2	1,387	0.14%
2018/05/17	0.4	42.30	0	0.00	42.30	0.4	1,413	0.03%
2018/05/16	0	0.00	1	42.30	42.45	-1	1,406	-0.07%
2018/05/15	2	42.80	0	0.00	42.80	2	1,423	0.14%
2018/05/11	1	43.80	12	43.91	43.50	-11	1,493	-0.74%
2018/05/10	15	43.16	27	43.32	43.60	-12	1,492	-0.80%
2018/05/09	0	0.00	2	41.98	42.10	-2	1,473	-0.14%
2018/05/08	13	41.91	0	0.00	41.90	13	1,521	0.85%
2018/05/07	2	41.58	2	41.65	41.60	0	1,536	0.00%
2018/05/04	3	41.73	3	41.78	41.80	0	1,532	0.00%
2018/05/03	3	41.90	2	42.05	41.90	1	1,535	0.07%
2018/05/02	8	42.50	1	42.45	42.15	7	1,534	0.46%
2018/04/25	3	42.33	0	0.00	42.75	3	1,672	0.18%
2018/04/24	9	42.74	0	0.00	42.55	9	1,702	0.53%
2018/04/23	3	43.58	6	43.62	43.50	-3	1,712	-0.18%
2018/04/19	0	0.00	1	44.25	44.30	-1	1,770	-0.06%
2018/04/18	0	0.00	1.3	44.02	44.05	-1.3	1,813	-0.07%
2018/04/17	5	44.80	1.1	45.27	44.00	3.9	1,834	0.21%
2018/04/16	3	44.25	1	44.10	45.10	2	1,849	0.11%
2018/04/13	0	0.00	4	44.85	44.50	-4	1,865	-0.21%
2018/04/12	3	45.10	9	45.06	45.30	-6	1,958	-0.31%
2018/04/11	0	0.00	1	43.95	44.00	-1	1,980	-0.05%
2018/04/10	1	44.25	0	0.00	44.25	1	2,091	0.05%
2018/04/03	4	43.95	2	43.93	43.80	2	2,382	0.08%
2018/04/02	5	43.37	6	43.40	43.40	-1	2,371	-0.04%
2018/03/31	0	0.00	2	42.28	42.25	-2	2,378	-0.08%
2018/03/29	11	41.99	1	41.85	41.85	10	2,444	0.41%
2018/03/26	2	43.25	0	0.00	43.20	2	2,570	0.08%
2018/03/23	0	0.00	1	43.75	43.70	-1	2,589	-0.04%
2018/03/22	0	0.00	2	44.80	44.00	-2	2,674	-0.07%
2018/03/21	1	44.55	1	44.45	44.50	0	2,708	0.00%
2018/03/19	1	43.80	6	44.00	44.00	-5	2,821	-0.18%
2018/03/14	3	44.12	0	0.00	44.10	3	2,908	0.10%
2018/03/13	7.3	44.67	4	44.81	44.70	3.3	2,989	0.11%
2018/03/12	3	43.77	13	44.07	44.55	-10	2,938	-0.34%
2018/03/06	1	42.30	4	42.28	42.40	-3	2,936	-0.10%
2018/03/02	1	42.70	2	42.90	42.80	-1	2,955	-0.03%
2018/02/26	0	0.00	5	43.25	43.40	-5	3,039	-0.16%
2018/02/23	0	0.00	7	42.99	42.90	-7	3,068	-0.23%
2018/02/22	10	42.55	1	42.55	42.50	9	3,094	0.29%
2018/02/21	1	42.90	0	0.00	42.80	1	3,094	0.03%
2018/02/09	0	0.00	3	41.68	42.50	-3	3,089	-0.10%
2018/02/08	1	42.35	1	42.35	42.45	0	3,067	0.00%
2018/02/07	1	41.95	2	42.50	42.30	-1	3,068	-0.03%
2018/02/06	12	40.82	3	40.60	40.90	9	3,052	0.29%
2018/02/05	3	42.25	4	42.34	42.40	-1	3,010	-0.03%
2018/02/02	2	42.90	2	42.93	42.85	0	3,016	0.00%
2018/01/31	9	43.31	16	43.28	43.45	-7	3,021	-0.23%
2018/01/30	1	42.90	10	42.90	42.50	-9	2,975	-0.30%
2018/01/29	0	0.00	2	43.05	43.15	-2	2,956	-0.07%
2018/01/25	5	43.65	0	0.00	43.30	5	2,965	0.17%
2018/01/24	121	43.61	11	43.95	43.60	110	2,961	3.71%	大買/鉅額交易
2018/01/23	15	43.55	1	43.65	43.30	14	2,945	0.48%
2018/01/22	1	43.90	0	0.00	43.70	1	2,924	0.03%
2018/01/19	12	44.37	6	44.28	44.10	6	2,918	0.21%
2018/01/18	3	43.48	7	43.61	43.80	-4	2,837	-0.14%
2018/01/17	2	43.50	0	0.00	43.55	2	2,818	0.07%
2018/01/16	3	43.30	0	0.00	43.35	3	2,812	0.11%
2018/01/15	4	43.24	0	0.00	43.00	4	2,796	0.14%
2018/01/12	1	43.85	17	44.01	43.75	-16	2,775	-0.58%
2018/01/11	6	42.72	0	0.00	42.95	6	2,756	0.22%
2018/01/10	12	43.54	18	43.16	43.15	-6	2,738	-0.22%
2018/01/09	14	44.41	2	44.38	44.00	12	2,712	0.44%
2018/01/08	27	44.89	14	45.27	44.65	13	2,675	0.49%
2018/01/05	25	47.41	13	47.60	47.15	12	2,575	0.47%
2018/01/04	13	48.32	25	48.75	48.50	-12	2,501	-0.48%
2018/01/03	49	48.13	54	48.00	48.60	-5	2,395	-0.21%
2018/01/02	2	44.95	6	44.94	45.00	-4	2,162	-0.18%