神基 (3005)-永豐金-台南券商分點個股進出

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

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	1.1	105.02	1	104.00	104.00	0.1	16,681	0.00%
2024/05/16	3.5	105.93	3	105.52	105.50	0.5	16,656	0.00%
2024/05/15	9.5	107.41	4	107.75	106.50	5.5	16,649	0.03%
2024/05/14	6.1	108.76	0	0.00	107.50	6.1	16,665	0.04%
2024/05/13	3.1	106.11	12	105.58	106.50	-8.9	16,533	-0.05%
2024/05/10	4	103.50	0	0.00	103.50	4	16,415	0.02%
2024/05/09	8.1	104.39	0	0.00	104.00	8.1	16,407	0.05%
2024/05/07	3	103.17	2	104.25	104.00	1	16,479	0.01%
2024/05/06	2.1	105.98	7	106.00	104.50	-5	16,440	-0.03%
2024/05/03	5.1	107.99	0	0.00	105.50	5.1	16,619	0.03%
2024/05/02	7.1	107.82	2.1	108.52	107.50	5	16,796	0.03%
2024/04/30	2.7	105.78	1	105.50	105.00	1.7	16,892	0.01%
2024/04/29	0.1	107.00	5	106.50	107.00	-4.9	16,902	-0.03%
2024/04/26	2.1	107.97	0	108.50	106.50	2	16,917	0.01%
2024/04/25	5	108.10	1	107.00	107.00	4	16,898	0.02%
2024/04/24	4.1	107.39	11	106.23	107.50	-6.9	16,856	-0.04%
2024/04/23	1	104.00	7	104.86	104.50	-6	16,782	-0.04%
2024/04/22	4	107.63	1	107.00	105.00	3	16,749	0.02%
2024/04/19	5.2	107.50	5.1	107.11	107.00	0.1	16,686	0.00%
2024/04/18	10.3	109.74	7.3	109.02	108.50	3	16,566	0.02%
2024/04/17	14.3	112.33	2	111.00	111.00	12.3	16,499	0.07%
2024/04/16	9.6	110.67	6	111.50	110.00	3.6	16,399	0.02%
2024/04/15	6.4	115.55	4.1	116.01	115.00	2.3	16,239	0.01%
2024/04/12	8.1	118.70	11	118.64	119.00	-2.9	16,132	-0.02%
2024/04/11	3.2	120.17	5.2	120.21	119.50	-2	16,059	-0.01%
2024/04/10	13.1	121.62	8.2	120.70	120.00	4.9	15,977	0.03%
2024/04/09	3.4	121.59	7	121.93	122.00	-3.6	15,915	-0.02%
2024/04/08	5	124.20	12	123.83	124.00	-7	15,937	-0.04%
2024/04/03	7.1	126.37	6	126.83	126.00	1.1	15,986	0.01%
2024/04/02	1.2	129.91	6	128.67	128.50	-4.8	15,932	-0.03%
2024/04/01	6	128.92	10.5	129.31	128.50	-4.5	15,905	-0.03%
2024/03/29	36.8	128.50	36.7	129.63	127.50	0.1	15,772	0.00%
2024/03/28	43.1	138.49	3.4	136.37	133.00	39.8	15,617	0.25%
2024/03/27	40.5	149.89	46.8	150.04	149.50	-6.2	15,297	-0.04%
2024/03/26	41.8	145.91	17	145.44	146.00	24.8	15,052	0.16%
2024/03/25	20.7	146.97	6	146.50	144.00	14.7	14,951	0.10%
2024/03/22	25.9	145.16	8.8	145.09	145.50	17.1	14,884	0.11%
2024/03/21	120	152.77	101.3	153.87	150.00	18.6	14,746	0.13%	大買/大賣/
2024/03/20	63.9	150.20	103.1	149.96	155.50	-39.2	14,312	-0.27%	大賣/
2024/03/19	29.7	137.91	78.2	136.76	141.50	-48.5	13,880	-0.35%
2024/03/18	67	129.82	1	129.50	130.50	66	13,395	0.49%
2024/03/15	62.3	130.08	4	130.88	130.00	58.3	13,279	0.44%
2024/03/14	43.1	134.20	13.5	133.95	132.00	29.6	13,051	0.23%
2024/03/13	37.1	133.82	39	135.47	134.00	-1.9	12,566	-0.02%
2024/03/12	29	127.40	9	126.94	128.00	20	11,999	0.17%
2024/03/11	2	120.50	0	0.00	120.00	2	11,833	0.02%
2024/03/08	8.4	124.54	5	123.70	120.00	3.4	11,906	0.03%
2024/03/07	24.6	129.38	20	128.23	124.50	4.6	11,870	0.04%
2024/03/06	8.1	128.33	12.1	128.69	128.50	-4	11,531	-0.03%
2024/03/05	9	123.34	10.1	124.47	125.50	-1.1	11,348	-0.01%
2024/03/04	21.3	121.86	11	122.36	122.00	10.3	11,238	0.09%
2024/03/01	12	126.88	21.3	126.68	131.00	-9.3	10,833	-0.09%
2024/02/29	11	120.40	5	119.01	119.50	6	10,466	0.06%
2024/02/27	17.1	124.44	13.3	126.15	122.00	3.8	10,325	0.04%
2024/02/26	8.1	121.69	10.4	121.19	121.50	-2.3	10,042	-0.02%
2024/02/23	7.5	116.63	35	116.86	114.00	-27.5	10,125	-0.27%
2024/02/22	46.2	121.53	89.3	124.46	119.00	-43.1	10,401	-0.41%
2024/02/21	52.3	117.41	64	118.45	118.50	-11.7	10,311	-0.11%
2024/02/20	2	113.25	19.8	111.30	117.00	-17.8	10,033	-0.18%
2024/02/19	6.5	106.69	0	0.00	106.50	6.5	9,819	0.07%
2024/02/16	0	0.00	1	105.00	104.50	-1	9,769	-0.01%
2024/02/15	1	106.50	2	105.75	103.50	-1	9,784	-0.01%
2024/02/05	1	104.00	2	104.50	103.50	-1	9,728	-0.01%
2024/02/02	10	103.50	4	104.00	104.00	6	9,743	0.06%
2024/02/01	0	0.00	2	102.00	103.50	-2	9,791	-0.02%
2024/01/31	8.1	104.25	1	103.51	103.00	7	9,856	0.07%
2024/01/30	3	104.67	4	104.00	104.00	-1	9,786	-0.01%
2024/01/29	1.3	107.40	2	107.75	107.50	-0.8	9,711	-0.01%
2024/01/26	16	107.97	8	108.25	105.00	8	9,693	0.08%
2024/01/25	15	109.20	15.2	109.25	113.00	-0.2	9,469	0.00%
2024/01/24	4	111.13	13.1	109.85	107.00	-9.1	9,248	-0.10%
2024/01/23	13.3	105.42	5	104.10	104.00	8.3	9,088	0.09%
2024/01/22	1	105.50	3	107.17	109.00	-2	9,047	-0.02%
2024/01/19	0	0.00	48	106.18	105.00	-48	8,987	-0.53%
2024/01/18	0	0.00	3	103.17	104.50	-3	8,981	-0.03%
2024/01/17	1.4	105.76	1	104.50	105.00	0.4	8,979	0.00%
2024/01/16	0	0.00	0.1	106.50	106.50	-0.1	8,985	0.00%
2024/01/15	0	0.00	0.1	107.00	106.50	-0.1	8,975	0.00%
2024/01/12	2.3	102.53	0.3	103.50	102.50	2	8,993	0.02%
2024/01/11	1.1	104.44	1.1	105.45	105.00	0	9,000	0.00%
2024/01/10	1	105.00	4.2	105.00	104.50	-3.2	8,993	-0.04%
2024/01/09	0	0.00	5	103.30	103.50	-5	8,963	-0.06%
2024/01/08	0.1	103.00	1	104.00	103.50	-1	8,952	-0.01%
2024/01/05	0.3	103.78	0	103.50	103.50	0.3	8,965	0.00%
2024/01/04	0.1	105.00	0	0.00	105.00	0.1	8,991	0.00%
2024/01/03	8.3	105.30	3.1	105.00	104.00	5.2	9,035	0.06%
2024/01/02	13.1	108.30	13	109.31	108.00	0.1	8,990	0.00%
2023/12/29	6.1	109.60	12.1	109.46	111.00	-6	8,885	-0.07%
2023/12/28	6	105.50	8	105.56	106.00	-2	8,803	-0.02%
2023/12/27	9	106.55	9	106.06	105.50	0	8,817	0.00%
2023/12/26	5	106.50	1	108.00	107.00	4	8,821	0.05%
2023/12/25	10.1	109.87	10	107.75	106.00	0.1	8,792	0.00%
2023/12/22	7	108.71	15.2	107.28	109.00	-8.2	8,610	-0.10%
2023/12/21	10.2	102.65	4.1	103.01	102.50	6.1	8,443	0.07%
2023/12/20	7	106.07	4	106.63	106.00	3	8,182	0.04%
2023/12/19	3.2	104.57	2	106.00	106.00	1.2	7,969	0.02%
2023/12/18	10	108.70	8	108.06	107.00	2	7,753	0.03%
2023/12/15	21	109.48	10	109.65	108.50	11	7,719	0.14%
2023/12/14	65	112.19	80	112.46	112.50	-15	7,523	-0.20%
2023/12/13	8	106.81	8	106.56	106.00	0	7,045	0.00%
2023/12/12	3	101.50	0	0.00	104.50	3	6,845	0.04%
2023/12/11	0	0.00	1	103.00	103.00	-1	6,866	-0.01%
2023/12/08	33	103.36	1	103.50	103.00	32	7,036	0.45%
2023/12/07	1	105.00	1	103.50	103.50	0	6,992	0.00%
2023/12/05	1	101.01	4	102.00	100.50	-3	6,825	-0.04%
2023/12/04	25	108.68	6	105.58	103.50	19	6,741	0.28%
2023/12/01	13	105.12	23.5	104.94	105.00	-10.5	6,483	-0.16%
2023/11/30	49	100.12	2	102.75	101.50	47	6,301	0.75%
2023/11/29	3.1	103.15	5	103.50	103.00	-1.9	6,129	-0.03%
2023/11/28	12	99.87	4	100.00	99.20	8	5,969	0.13%
2023/11/27	0	97.70	0.2	97.50	97.60	-0.2	5,875	0.00%
2023/11/24	1.1	102.00	11	101.37	102.00	-9.9	5,748	-0.17%
2023/11/22	38.2	108.19	33.3	107.68	109.00	5	5,452	0.09%
2023/11/21	17.5	104.87	85.3	107.41	109.00	-67.8	5,076	-1.34%
2023/11/20	41	94.80	24.1	96.16	99.50	16.9	4,586	0.37%
2023/11/17	4	88.53	22	87.23	90.50	-18	4,285	-0.42%
2023/11/16	1	82.20	2	81.95	82.30	-1	4,031	-0.02%
2023/11/15	0	0.00	1	80.90	80.70	-1	4,037	-0.02%
2023/11/14	2	81.25	9	81.42	80.80	-7	4,088	-0.17%
2023/11/13	2	80.50	3	80.30	80.60	-1	4,079	-0.02%
2023/11/10	2	79.60	1	79.40	79.50	1	4,111	0.02%
2023/11/09	1	79.70	0	0.00	79.90	1	4,125	0.02%
2023/11/08	7	80.40	12	80.33	80.80	-5	4,094	-0.12%
2023/11/07	1	77.00	3	77.70	77.70	-2	4,017	-0.05%
2023/11/06	4	76.88	3	76.67	76.60	1	4,014	0.02%
2023/11/03	0	0.00	2	75.90	75.70	-2	3,997	-0.05%
2023/11/02	1	73.10	0	0.00	73.50	1	3,977	0.03%
2023/10/31	7	73.20	0	0.00	72.30	7	4,058	0.17%
2023/10/25	1	74.80	0	0.00	74.20	1	4,188	0.02%
2023/10/24	0	0.00	3	73.50	75.10	-3	4,197	-0.07%
2023/10/20	7	73.78	0	0.00	73.80	7	4,202	0.17%
2023/10/19	3	74.00	2	77.70	77.50	1	4,170	0.02%
2023/10/18	0	75.00	1	74.80	74.50	-1	4,159	-0.02%
2023/10/17	0	0.00	1	76.90	76.40	-1	4,178	-0.02%
2023/10/16	3	76.93	3	77.37	76.60	0	4,223	0.00%
2023/10/13	0	0.00	2	79.15	79.00	-2	4,341	-0.05%
2023/10/12	2	80.15	4	80.33	80.40	-2	4,536	-0.04%
2023/10/11	1	77.45	0	0.00	77.60	1	4,504	0.02%
2023/10/05	0	79.00	7	79.04	78.60	-7	4,558	-0.15%
2023/10/04	2	79.75	3	81.37	79.50	-1	4,587	-0.02%
2023/10/03	8	80.35	9	80.27	80.30	-1	4,565	-0.02%
2023/10/02	7	78.89	9	79.46	79.60	-2	4,556	-0.04%
2023/09/28	0	0.00	3	77.00	77.60	-3	4,541	-0.07%
2023/09/27	0	0.00	1	75.20	76.10	-1	4,544	-0.02%
2023/09/26	0	76.40	5	76.52	76.10	-5	4,556	-0.11%
2023/09/25	8	77.80	0	0.00	77.60	8	4,574	0.17%
2023/09/22	3	76.80	0	0.00	77.90	3	4,706	0.06%
2023/09/21	3	77.16	0.2	77.00	76.70	2.8	4,949	0.06%
2023/09/20	12	81.23	4.6	81.28	79.80	7.4	4,966	0.15%
2023/09/19	6	79.87	69.2	84.09	80.80	-63.2	4,781	-1.32%
2023/09/18	2.1	78.48	4	78.40	77.20	-1.9	4,470	-0.04%
2023/09/15	9	74.89	5.3	75.55	75.50	3.7	4,358	0.08%
2023/09/14	12.6	75.47	11	76.18	75.00	1.6	4,396	0.04%
2023/09/13	9	75.10	24	76.87	77.90	-15	4,267	-0.35%
2023/09/12	1	72.40	12	72.08	72.30	-11	4,096	-0.27%
2023/09/11	2	70.15	0	0.00	70.00	2	4,151	0.05%
2023/09/08	12	71.59	5	71.76	71.90	7	4,170	0.17%
2023/09/07	15	72.41	4	72.20	71.80	11	4,217	0.26%
2023/09/06	1	70.50	7	71.33	71.40	-6	4,208	-0.14%
2023/09/05	6	70.80	7	70.73	71.00	-1	4,236	-0.02%
2023/09/04	0	0.00	7	71.10	70.00	-7	4,279	-0.16%
2023/09/01	9	70.81	7	70.99	70.80	2	4,381	0.05%
2023/08/31	1	70.20	0.3	69.60	70.40	0.7	4,419	0.02%
2023/08/30	1	68.70	1	68.70	68.70	0	4,465	0.00%
2023/08/29	1	69.20	0	0.00	69.20	1	4,567	0.02%
2023/08/28	1	68.51	2	68.20	68.20	-1	4,676	-0.02%
2023/08/24	1	70.10	2	70.00	70.50	-1	4,796	-0.02%
2023/08/23	2	69.80	1	69.60	69.70	1	4,860	0.02%
2023/08/22	2	71.10	3	71.37	71.10	-1	4,888	-0.02%
2023/08/21	2	70.90	2.1	70.50	70.80	-0.1	4,942	0.00%
2023/08/18	5	70.36	11	70.15	70.20	-6	5,043	-0.12%
2023/08/17	0	0.00	1	69.80	69.80	-1	5,070	-0.02%
2023/08/16	0	0.00	7	67.76	68.40	-7	5,179	-0.14%
2023/08/14	1	65.20	0	0.00	65.30	1	5,378	0.02%
2023/08/10	2	64.00	0	0.00	64.10	2	5,549	0.04%
2023/08/09	1	65.20	0	0.00	65.90	1	5,571	0.02%
2023/08/08	0	0.00	1	65.90	65.90	-1	5,619	-0.02%
2023/08/07	0	0.00	1	65.00	66.00	-1	5,665	-0.02%
2023/08/04	12.1	63.34	2	65.00	64.20	10.1	5,735	0.18%
2023/08/02	0.5	66.90	1	65.50	65.60	-0.5	5,875	-0.01%
2023/08/01	9	66.44	0	0.00	66.20	9	6,035	0.15%
2023/07/31	2	67.60	0	0.00	67.70	2	6,239	0.03%
2023/07/27	1	68.00	2	68.20	67.80	-1	6,407	-0.02%
2023/07/26	0.1	68.10	3	69.50	68.00	-2.9	6,442	-0.05%
2023/07/25	1	69.10	9	69.50	69.10	-8	6,492	-0.12%
2023/07/24	5	67.76	0	0.00	67.60	5	6,487	0.08%
2023/07/21	3	69.00	3	69.30	69.30	0	6,504	0.00%
2023/07/20	7.1	68.37	0	0.00	68.40	7.1	6,591	0.11%
2023/07/18	3	71.21	3.2	70.23	70.30	-0.1	6,643	0.00%
2023/07/17	12.2	71.69	14	70.90	72.50	-1.9	6,601	-0.03%
2023/07/14	3.1	67.80	1	67.60	68.00	2.1	6,624	0.03%
2023/07/13	4.1	67.78	7	67.49	67.20	-2.9	6,684	-0.04%
2023/07/12	8	66.23	8	66.23	66.10	0	6,748	0.00%
2023/07/11	11.2	65.11	11	65.09	65.10	0.2	6,764	0.00%
2023/07/10	6	65.33	3	65.20	65.10	3	6,785	0.04%
2023/07/07	4.1	66.36	3	66.20	66.10	1.1	6,849	0.02%
2023/07/06	0.1	68.90	9	68.20	68.00	-8.9	6,900	-0.13%
2023/07/05	3.1	68.07	0	0.00	67.70	3.1	6,894	0.04%
2023/07/04	0	0.00	4	68.95	68.80	-4	6,937	-0.06%
2023/07/03	5	67.70	0	0.00	68.60	5	6,940	0.07%
2023/06/30	15	66.90	11	67.08	66.90	4	6,965	0.06%
2023/06/29	61.1	65.55	3	66.37	66.30	58.1	6,907	0.84%
2023/06/28	6	72.70	10	73.20	72.50	-4	6,727	-0.06%
2023/06/27	0	72.20	2	71.60	71.10	-2	6,723	-0.03%
2023/06/26	2	70.80	0	0.00	71.00	2	6,769	0.03%
2023/06/21	0	0.00	0.4	72.69	72.80	-0.4	6,872	-0.01%
2023/06/20	0	0.00	1.2	71.98	72.10	-1.2	6,909	-0.02%
2023/06/19	0.1	70.50	2	70.75	70.30	-1.9	6,905	-0.03%
2023/06/16	7.4	72.07	1	72.10	71.50	6.4	6,935	0.09%
2023/06/15	5	74.88	10	74.06	73.20	-5	6,930	-0.07%
2023/06/14	1	72.60	2	72.60	72.80	-1	6,841	-0.01%
2023/06/13	3	72.17	0	0.00	71.90	3	6,851	0.04%
2023/06/12	0	0.00	1.1	70.43	70.40	-1.1	6,825	-0.02%
2023/06/07	1	70.01	0	0.00	70.50	1	6,845	0.02%
2023/06/06	0	0.00	3	71.50	72.00	-3	6,872	-0.04%
2023/06/05	2	72.04	2	71.20	71.00	0	6,907	0.00%
2023/06/02	55	72.95	6	72.95	72.40	49	6,955	0.70%
2023/06/01	2	71.00	1.1	69.96	70.80	0.9	6,924	0.01%
2023/05/31	0	0.00	0	69.10	69.20	0	6,913	0.00%
2023/05/30	1.2	67.74	2	68.10	67.40	-0.8	6,874	-0.01%
2023/05/29	1	68.30	2.1	68.93	69.40	-1.1	6,903	-0.02%
2023/05/26	0	0.00	1	67.10	67.40	-1	6,829	-0.01%
2023/05/25	6.1	67.17	0	0.00	67.40	6.1	6,777	0.09%
2023/05/24	2	68.20	5	68.40	68.50	-3	6,676	-0.04%
2023/05/23	0.2	66.75	3	66.93	67.50	-2.8	6,520	-0.04%
2023/05/22	4.1	66.65	17	66.56	66.60	-13	6,418	-0.20%
2023/05/19	4.1	64.02	4	64.50	64.70	0.1	6,252	0.00%
2023/05/18	11	64.25	9	64.64	64.50	2	6,154	0.03%
2023/05/17	0	0.00	6.5	62.86	62.80	-6.5	5,962	-0.11%
2023/05/16	1	62.70	13	61.99	61.80	-12	5,820	-0.21%
2023/05/15	4	61.33	1	60.30	60.80	3	5,731	0.05%
2023/05/12	0	60.80	0	0.00	61.60	0	5,693	0.00%
2023/05/11	1	60.50	51	60.99	60.60	-50	5,642	-0.89%
2023/05/10	1.2	61.28	2	61.55	61.20	-0.8	5,586	-0.01%
2023/05/09	2.1	62.20	7	61.97	60.60	-4.9	5,493	-0.09%
2023/05/08	9.2	62.13	7	61.71	61.60	2.2	5,269	0.04%
2023/05/05	6.3	63.07	10	62.89	62.90	-3.8	5,077	-0.07%
2023/05/04	10	61.57	6.1	61.17	61.20	3.9	4,812	0.08%
2023/05/03	2	59.95	9.5	60.18	59.80	-7.5	4,645	-0.16%
2023/05/02	2	59.45	1	59.60	59.50	1	4,548	0.02%
2023/04/28	0	0.00	9	57.93	58.80	-9	4,488	-0.20%
2023/04/27	0	0.00	2	57.35	57.20	-2	4,416	-0.05%
2023/04/26	5.2	56.17	1	56.20	56.60	4.2	4,369	0.10%
2023/04/25	7.1	57.34	13	56.80	57.10	-6	4,315	-0.14%
2023/04/24	0	0.00	9	59.37	59.40	-9	4,199	-0.21%
2023/04/21	5.2	58.12	6	58.77	57.90	-0.8	4,125	-0.02%
2023/04/20	10	60.45	6	59.45	59.20	4	4,020	0.10%
2023/04/19	20	59.73	27	61.33	61.50	-7	3,911	-0.18%
2023/04/18	3.3	59.02	21.2	59.00	58.90	-17.9	3,651	-0.49%
2023/04/17	30	58.06	2	58.90	58.50	28	3,550	0.79%
2023/04/14	34.5	57.17	0	0.00	57.10	34.5	3,370	1.02%
2023/04/13	31	57.70	6	57.53	57.00	25	3,296	0.76%
2023/04/12	10.2	57.45	1	57.60	57.60	9.2	3,216	0.29%
2023/04/11	0	0.00	5	56.26	57.00	-5	3,100	-0.16%
2023/04/10	9	55.69	1	56.10	55.70	8	2,978	0.27%
2023/04/07	17	55.42	6	55.60	55.60	11	2,921	0.38%
2023/04/06	3	53.60	7	53.93	54.70	-4	2,830	-0.14%
2023/03/31	2	53.20	0	0.00	53.50	2	2,787	0.07%
2023/03/30	0	0.00	3	54.63	54.70	-3	2,699	-0.11%
2023/03/29	0.1	53.00	24	52.45	53.20	-23.9	2,593	-0.92%
2023/03/28	7	55.60	11	56.13	55.60	-4	2,499	-0.16%
2023/03/27	11.2	56.40	2	56.40	56.00	9.2	2,421	0.38%
2023/03/24	13	57.04	13.1	56.98	56.80	-0.1	2,335	0.00%
2023/03/23	3	56.43	22	56.44	56.40	-19	2,203	-0.86%
2023/03/22	2	55.80	7	56.23	55.50	-5	2,139	-0.23%
2023/03/21	2.1	55.30	18	55.45	55.30	-15.9	2,067	-0.77%
2023/03/20	1.3	55.58	0	0.00	55.30	1.3	2,003	0.06%
2023/03/17	2	56.35	8	56.50	56.10	-6	1,931	-0.31%
2023/03/16	0.1	56.40	0	0.00	56.60	0.1	1,906	0.01%
2023/03/15	14	56.97	5	56.98	56.50	9	1,866	0.48%
2023/03/13	6	56.58	3	56.90	56.80	3	1,792	0.17%
2023/03/10	0	0.00	13	57.00	57.40	-13	1,744	-0.75%
2023/03/09	13	56.85	5.1	57.78	57.20	8	1,676	0.47%
2023/03/08	2	57.40	6.1	57.76	58.00	-4.1	1,543	-0.27%
2023/03/07	3	56.80	17	56.53	56.60	-14	1,438	-0.97%
2023/03/06	2	55.25	4	54.88	55.10	-2	1,314	-0.15%
2023/03/03	0	0.00	9	54.14	54.40	-9	1,235	-0.73%
2023/03/02	2	52.40	1	52.50	52.30	1	1,131	0.09%
2023/03/01	2	51.90	13	51.62	51.70	-11	1,095	-1.00%
2023/02/24	0	0.00	11	49.04	49.20	-11	988	-1.11%
2023/02/22	1	47.45	0	0.00	47.70	1	967	0.10%
2023/02/21	0	0.00	1	47.80	47.70	-1	979	-0.10%
2023/02/16	1	47.15	0	0.00	47.20	1	983	0.10%
2023/02/10	10	46.98	2	47.18	46.90	8	997	0.80%
2023/02/09	10	47.87	2	48.00	47.85	8	994	0.80%
2023/02/08	0	0.00	1	47.65	47.65	-1	991	-0.10%
2023/02/07	10	47.03	0.2	47.00	47.15	9.8	983	1.00%
2023/02/06	1	46.80	1	46.80	46.80	0	982	0.00%
2023/02/03	6	46.61	5	46.55	46.60	1	987	0.10%
2023/02/02	0	0.00	2.1	46.46	46.55	-2.1	990	-0.21%
2023/02/01	0	0.00	2	46.00	45.95	-2	984	-0.20%
2023/01/31	4	45.36	4	45.86	45.50	0	983	0.00%
2023/01/17	1	45.15	3	44.85	45.15	-2	987	-0.20%
2023/01/16	1	44.50	0	0.00	44.45	1	985	0.10%
2023/01/13	0	0.00	16.3	44.52	44.40	-16.3	988	-1.65%
2023/01/11	1	44.45	0	0.00	44.45	1	1,040	0.10%
2023/01/09	0	0.00	1	44.40	44.55	-1	1,054	-0.09%
2023/01/04	1	44.20	0	0.00	44.35	1	1,071	0.09%
2022/12/30	0	0.00	1	44.15	44.15	-1	1,088	-0.09%
2022/12/28	1	43.15	0	0.00	43.15	1	1,078	0.09%
2022/12/26	0.1	43.70	0	0.00	43.60	0.1	1,090	0.01%
2022/12/23	2	43.00	0	0.00	43.55	2	1,096	0.18%
2022/12/22	0	0.00	0.1	43.55	43.40	-0.1	1,110	-0.01%
2022/12/20	0	0.00	2	44.80	43.30	-2	1,133	-0.18%
2022/12/19	0	0.00	7	44.74	44.70	-7	1,154	-0.61%
2022/12/16	1	44.05	1	43.85	43.85	0	1,154	0.00%
2022/12/15	0	0.00	2	44.35	44.40	-2	1,156	-0.17%
2022/12/12	0	0.00	2	42.85	42.85	-2	1,127	-0.18%
2022/12/08	2	42.15	2	42.43	42.65	0	1,136	0.00%
2022/12/05	6	42.92	0	0.00	42.90	6	1,176	0.51%
2022/12/02	0	0.00	2	43.45	43.35	-2	1,182	-0.17%
2022/11/30	0	42.85	0	0.00	42.70	0	1,178	0.00%
2022/11/28	0	0.00	2	42.15	42.25	-2	1,182	-0.17%
2022/11/22	0	0.00	2	41.10	41.10	-2	1,249	-0.16%
2022/11/17	2	40.40	0	0.00	41.00	2	1,329	0.15%
2022/11/15	0	0.00	1	41.35	41.45	-1	1,506	-0.07%
2022/11/14	0.1	41.10	2	41.13	41.20	-2	1,723	-0.11%
2022/11/11	0	40.50	3	40.58	40.50	-3	1,777	-0.17%
2022/11/10	0	0.00	1	40.05	40.15	-1	1,792	-0.06%
2022/11/09	1	39.85	0	0.00	40.10	1	1,818	0.05%
2022/11/08	0.1	40.02	2	39.75	39.50	-1.9	1,846	-0.11%
2022/11/07	2.1	39.36	1	39.60	39.65	1.1	1,865	0.06%
2022/11/04	1.1	39.17	0	0.00	39.15	1.1	1,892	0.06%
2022/11/03	2	39.38	0	0.00	39.20	2	1,907	0.10%
2022/11/02	0	0.00	5	39.75	39.85	-5	1,922	-0.26%
2022/11/01	2	38.88	1	38.80	38.70	1	1,990	0.05%
2022/10/31	2	39.03	2	39.35	38.95	0	2,046	0.00%
2022/10/28	0	38.30	0	0.00	38.35	0	2,054	0.00%
2022/10/27	2	38.75	0	0.00	38.75	2	2,067	0.10%
2022/10/26	1	38.65	0	0.00	38.65	1	2,072	0.05%
2022/10/25	2	39.05	0	0.00	38.95	2	2,069	0.10%
2022/10/20	2.1	40.05	0	0.00	40.35	2.1	2,119	0.10%
2022/10/19	0	0.00	2	41.10	40.75	-2	2,069	-0.10%
2022/10/18	3	41.30	0	0.00	41.35	3	2,080	0.14%
2022/10/17	1.1	40.35	2	40.30	41.05	-0.9	2,103	-0.04%
2022/10/13	2	40.30	0	0.00	40.20	2	2,110	0.09%
2022/10/12	1	41.30	0	0.00	41.15	1	2,105	0.05%
2022/10/11	1	41.50	0	0.00	41.25	1	2,099	0.05%
2022/10/07	0	0.00	1	43.10	43.00	-1	2,090	-0.05%
2022/10/06	2	42.65	0	0.00	42.80	2	2,089	0.10%
2022/10/05	0	0.00	2	42.85	42.55	-2	2,093	-0.10%
2022/10/03	0.1	41.50	0	0.00	41.45	0.1	2,082	0.00%
2022/09/29	0.1	42.80	1	42.25	42.30	-0.9	2,108	-0.04%
2022/09/28	1.1	41.47	0.1	41.90	41.00	1.1	2,094	0.05%
2022/09/27	0	0.00	1	42.80	42.80	-1	2,088	-0.05%
2022/09/26	4	42.18	0	0.00	41.65	4	2,090	0.19%
2022/09/23	61	43.52	0	0.00	43.40	61	2,070	2.95%
2022/09/22	1	44.15	1	44.50	44.35	0	2,071	0.00%
2022/09/21	1	44.80	0	0.00	44.55	1	2,067	0.05%
2022/09/20	1	44.95	0	0.00	45.10	1	2,066	0.05%
2022/09/19	3.1	45.11	0	0.00	45.15	3.1	2,065	0.15%
2022/09/16	5	45.73	0	0.00	45.15	5	2,068	0.24%
2022/09/15	3	46.55	0	0.00	46.45	3	2,052	0.15%
2022/09/13	0	0.00	10	47.16	47.00	-10	2,037	-0.49%
2022/09/12	1	46.45	0	0.00	46.10	1	2,012	0.05%
2022/09/08	0	0.00	4	46.08	46.60	-4	2,012	-0.20%
2022/09/07	0	0.00	1	44.85	45.00	-1	1,998	-0.05%
2022/09/06	3	44.90	0	0.00	44.90	3	2,008	0.15%
2022/09/05	4	45.90	4	45.85	45.55	0	2,027	0.00%
2022/09/02	1	46.65	0	0.00	46.75	1	2,028	0.05%
2022/09/01	3	46.67	0	0.00	46.60	3	2,045	0.15%
2022/08/31	0	0.00	3	47.45	47.60	-3	2,021	-0.15%
2022/08/30	1	46.80	2.1	46.78	46.80	-1.1	2,028	-0.05%
2022/08/29	8	46.08	0	0.00	46.10	8	1,999	0.40%
2022/08/26	1.1	47.79	2.1	47.65	47.45	-1	1,969	-0.05%
2022/08/25	2	47.30	15	47.29	47.30	-13	1,937	-0.67%
2022/08/24	0	0.00	2	46.43	46.10	-2	1,897	-0.11%
2022/08/23	46	46.49	0	0.00	46.00	46	1,885	2.44%
2022/08/22	10.1	47.85	0	0.00	46.70	10.1	1,820	0.55%
2022/08/19	3	46.98	10.1	47.77	48.70	-7.1	1,685	-0.42%
2022/08/15	4	46.48	2	46.40	46.45	2	1,341	0.15%
2022/08/11	0	0.00	8.3	46.94	47.30	-8.3	1,299	-0.64%
2022/08/10	1	45.70	1	46.45	45.65	0	1,267	0.00%
2022/08/09	0	0.00	2	45.50	45.95	-2	1,277	-0.16%
2022/08/08	12	44.83	0	0.00	45.40	12	1,267	0.95%
2022/08/05	1	46.65	2	47.40	47.10	-1	1,210	-0.08%
2022/08/04	1	44.70	1	45.60	45.45	0	1,190	0.00%
2022/08/02	1	46.30	1	46.75	46.50	0	1,166	0.00%
2022/08/01	1	46.70	0	0.00	46.45	1	1,170	0.09%
2022/07/29	7	47.04	12	46.93	47.10	-5	1,161	-0.43%
2022/07/28	0	0.00	11	46.70	46.20	-11	1,151	-0.96%
2022/07/27	3	44.50	1	45.00	45.90	2	1,127	0.18%
2022/07/25	0	45.40	2	45.65	45.55	-2	1,142	-0.17%
2022/07/22	2	45.83	5	45.96	46.25	-3	1,128	-0.27%
2022/07/21	0	0.00	1	44.05	44.50	-1	1,107	-0.09%
2022/07/20	0	0.00	2	43.80	43.80	-2	1,108	-0.18%
2022/07/19	0	0.00	6	42.95	43.05	-6	1,103	-0.54%
2022/07/13	0	0.00	2	41.20	41.60	-2	1,129	-0.18%
2022/07/12	2	40.50	0	0.00	40.40	2	1,129	0.18%
2022/07/08	0	0.00	8	42.01	42.10	-8	1,143	-0.70%
2022/07/05	0	0.00	3	40.70	40.50	-3	1,159	-0.26%
2022/07/04	1	39.50	0	0.00	39.40	1	1,183	0.08%
2022/07/01	3	39.75	0	0.00	39.75	3	1,201	0.25%
2022/06/30	7	40.63	1	40.90	40.35	6	1,196	0.50%
2022/06/29	2	41.78	0	0.00	41.80	2	1,197	0.17%
2022/06/28	3	42.48	0	0.00	42.20	3	1,199	0.25%
2022/06/27	1	42.85	0	0.00	43.10	1	1,217	0.08%
2022/06/24	0	0.00	1	42.80	42.60	-1	1,225	-0.08%
2022/06/22	2	42.35	0	0.00	41.85	2	1,416	0.14%
2022/06/21	0	0.00	2	42.20	42.55	-2	1,505	-0.13%
2022/06/20	4	41.45	0	0.00	41.20	4	1,536	0.26%
2022/06/17	3	41.92	0	0.00	41.85	3	1,569	0.19%
2022/06/14	6	42.77	0	0.00	42.60	6	1,634	0.37%
2022/06/13	1	44.00	1	44.10	43.70	0	1,628	0.00%
2022/06/10	2	44.98	0.1	44.90	44.75	1.9	1,646	0.12%
2022/06/09	0	0.00	0.1	46.00	45.90	-0.1	1,645	-0.01%
2022/06/08	1.5	45.95	1	45.95	45.85	0.5	1,654	0.03%
2022/06/06	1	45.10	0	0.00	45.10	1	1,674	0.06%
2022/05/31	0	0.00	3	45.60	45.50	-3	1,767	-0.17%
2022/05/30	0	0.00	1	45.60	45.60	-1	1,804	-0.06%
2022/05/27	1	44.60	1	44.55	44.55	0	1,825	0.00%
2022/05/25	1	43.95	0	0.00	44.05	1	1,982	0.05%
2022/05/24	0	44.85	0	0.00	43.90	0	2,017	0.00%
2022/05/20	0	0.00	5	44.50	44.50	-5	2,071	-0.24%
2022/05/19	2	44.28	0	0.00	44.20	2	2,089	0.10%
2022/05/18	0.2	45.70	0	0.00	45.55	0.2	2,092	0.01%
2022/05/17	0	0.00	5	44.90	45.20	-5	2,124	-0.24%
2022/05/16	2	43.63	0	0.00	43.25	2	2,102	0.10%
2022/05/12	5	44.24	2	44.10	43.85	3	2,100	0.14%
2022/05/11	2	45.58	1	45.50	45.50	1	2,061	0.05%
2022/05/09	0	0.00	34	46.09	46.00	-34	2,060	-1.65%
2022/05/06	5	47.25	1	46.55	47.20	4	2,056	0.19%
2022/05/05	2	47.40	80	47.34	47.35	-78	2,062	-3.78%
2022/05/04	7	46.94	124	47.00	46.65	-117	2,060	-5.68%	大賣/鉅額交易
2022/05/03	0	0.00	1	46.95	47.00	-1	2,056	-0.05%
2022/04/20	1	46.25	0	0.00	46.15	1	2,042	0.05%
2022/04/18	2	45.70	0	0.00	46.05	2	2,054	0.10%
2022/04/15	5.1	46.21	0	0.00	46.20	5.1	2,056	0.25%
2022/04/13	1	46.55	0	0.00	46.55	1	2,068	0.05%
2022/04/12	207	46.45	0	0.00	46.50	207	2,065	10.02%	大買/鉅額交易
2022/04/11	32	47.08	0	0.00	46.70	32	2,065	1.55%
2022/04/08	7.1	48.30	0	0.00	48.10	7.1	2,062	0.34%
2022/04/07	6	49.13	0	0.00	48.80	6	2,050	0.29%
2022/04/06	1	49.60	3	49.67	49.70	-2	2,021	-0.10%
2022/04/01	1.3	49.25	0	0.00	49.30	1.3	2,013	0.06%
2022/03/30	16	50.10	0	0.00	49.95	16	1,989	0.80%
2022/03/29	5	50.40	0	0.00	50.40	5	1,962	0.25%
2022/03/28	3	50.47	2	50.00	50.30	1	1,946	0.05%
2022/03/25	7	51.14	1	52.40	51.00	6	1,918	0.31%
2022/03/24	2	56.65	4	56.98	56.60	-2	1,753	-0.11%
2022/03/23	0	0.00	8	56.20	56.40	-8	1,682	-0.48%
2022/03/22	1	55.80	1	56.30	56.30	0	1,657	0.00%
2022/03/21	0	0.00	23	56.17	56.30	-23	1,615	-1.42%
2022/03/18	5	56.00	0	0.00	56.00	5	1,592	0.31%
2022/03/17	0	0.00	2	56.65	56.30	-2	1,560	-0.13%
2022/03/16	1	56.10	0.2	56.40	56.00	0.8	1,535	0.05%
2022/03/15	4	56.10	0.1	56.40	56.10	3.9	1,512	0.26%
2022/03/14	1	57.00	0.2	57.20	56.70	0.8	1,484	0.06%
2022/03/11	1	57.30	1	58.00	57.30	0	1,470	0.00%
2022/03/10	1	57.40	0	0.00	58.00	1	1,462	0.07%
2022/03/08	2	56.45	4	56.83	57.00	-2	1,426	-0.14%
2022/03/07	1	56.70	5	56.46	57.20	-4	1,410	-0.28%
2022/03/04	1	58.40	0	0.00	58.40	1	1,381	0.07%
2022/03/03	0	0.00	5	57.22	57.60	-5	1,349	-0.37%
2022/03/02	8.1	55.98	7	55.86	56.00	1.1	1,317	0.08%
2022/03/01	44.1	55.25	2.4	55.75	55.90	41.7	1,295	3.22%
2022/02/25	13	58.26	1	58.70	58.70	12	1,179	1.02%
2022/02/24	17	58.03	3	58.70	58.10	14	1,158	1.21%
2022/02/23	2	59.70	3	59.43	59.80	-1	1,122	-0.09%
2022/02/22	6.3	58.31	12	58.20	58.60	-5.7	1,095	-0.52%
2022/02/21	5.6	59.16	2	58.85	59.50	3.6	1,070	0.34%
2022/02/18	1	58.70	0	0.00	58.60	1	1,050	0.10%
2022/02/17	1	58.80	9	58.46	58.20	-8	1,051	-0.76%
2022/02/16	3	57.30	0	0.00	57.40	3	1,021	0.29%
2022/02/15	3	57.20	5	57.20	57.00	-2	1,020	-0.20%
2022/02/14	2	56.00	6	56.47	57.30	-4	1,018	-0.39%
2022/02/11	2	56.20	0	0.00	56.20	2	1,000	0.20%
2022/02/10	1	56.10	0	0.00	56.00	1	1,005	0.10%
2022/02/08	2	55.70	1	55.90	55.80	1	983	0.10%
2022/02/07	20	54.32	1	55.00	55.20	19	976	1.95%
2022/01/26	4	53.98	0	0.00	53.90	4	981	0.41%
2022/01/25	4	54.20	0	0.00	54.20	4	975	0.41%
2022/01/21	0	0.00	1	54.90	54.60	-1	963	-0.10%
2022/01/18	2	54.90	0	0.00	54.70	2	927	0.22%
2022/01/17	3	54.30	0	0.00	54.20	3	921	0.33%
2022/01/14	0	0.00	1	54.20	54.10	-1	913	-0.11%
2022/01/13	2	54.85	0	0.00	54.70	2	920	0.22%
2022/01/11	1	54.90	1	55.00	54.90	0	900	0.00%
2022/01/10	0	0.00	1	55.00	54.90	-1	894	-0.11%
2022/01/07	1	54.90	0	0.00	54.90	1	892	0.11%
2022/01/06	1	55.70	1	56.50	55.50	0	878	0.00%
2022/01/05	1	55.90	0	0.00	56.10	1	869	0.11%
2022/01/04	4	55.80	0	0.00	55.90	4	866	0.46%
2022/01/03	0	0.00	4	55.98	56.30	-4	848	-0.47%
2021/12/30	2	55.50	0	0.00	55.70	2	820	0.24%
2021/12/29	1	54.70	1	54.80	54.80	0	803	0.00%
2021/12/27	1	54.40	1	54.80	54.60	0	809	0.00%
2021/12/24	0	0.00	1	54.20	54.10	-1	806	-0.12%
2021/12/17	3	53.63	0	0.00	53.60	3	839	0.36%
2021/12/13	0	0.00	1	54.20	54.40	-1	793	-0.13%
2021/12/10	0	0.00	2.2	54.26	54.30	-2.2	783	-0.27%
2021/12/09	2	53.65	0	0.00	53.70	2	781	0.26%
2021/12/03	1	54.40	0	0.00	53.90	1	770	0.13%
2021/12/02	0	0.00	0.1	54.60	53.90	-0.1	770	-0.01%
2021/11/30	0	0.00	1	53.70	53.90	-1	757	-0.13%
2021/11/26	0.1	53.10	0	0.00	52.80	0.1	763	0.01%
2021/11/23	1	54.00	0	0.00	54.00	1	750	0.13%
2021/11/19	1	54.70	0	0.00	54.70	1	762	0.13%
2021/11/18	5	54.40	0	0.00	54.50	5	764	0.65%
2021/11/17	1	54.20	0	0.00	54.20	1	756	0.13%
2021/11/15	0	0.00	1	54.40	54.70	-1	765	-0.13%
2021/11/12	0	0.00	3	54.63	54.40	-3	775	-0.39%
2021/11/10	0	0.00	1	54.60	54.50	-1	787	-0.13%
2021/11/08	1	54.10	0	0.00	54.30	1	781	0.13%
2021/11/03	1	54.60	2	54.15	54.40	-1	803	-0.12%
2021/11/02	0	0.00	11	53.22	53.40	-11	800	-1.37%
2021/10/29	1	52.40	1.1	53.14	52.30	-0.1	807	-0.01%
2021/10/26	0	0.00	1	51.70	51.80	-1	835	-0.12%
2021/10/25	5	51.38	0	0.00	51.30	5	904	0.55%
2021/10/21	0	0.00	1	51.60	51.90	-1	1,028	-0.10%
2021/10/20	2	51.30	0	0.00	51.50	2	1,028	0.19%
2021/10/14	2.1	49.99	5	50.08	49.95	-3	1,166	-0.25%
2021/10/06	5.1	50.50	0	0.00	50.20	5.1	1,298	0.39%
2021/10/05	5	49.80	0	0.00	50.80	5	1,307	0.38%
2021/10/01	3	50.73	4	50.50	50.40	-1	1,328	-0.08%
2021/09/30	1	50.90	0	0.00	51.70	1	1,335	0.07%
2021/09/29	2	51.10	0	0.00	51.10	2	1,346	0.15%
2021/09/28	2	52.45	0	0.00	52.40	2	1,348	0.15%
2021/09/24	0	0.00	3	53.37	53.20	-3	1,366	-0.22%
2021/09/23	2	52.80	0	0.00	52.90	2	1,383	0.14%
2021/09/13	1	52.40	0	0.00	52.60	1	1,797	0.06%
2021/09/08	1	51.90	0	0.00	51.70	1	2,102	0.05%
2021/09/02	5	53.60	0	0.00	53.30	5	2,192	0.23%
2021/08/31	0	0.00	1	52.70	52.30	-1	2,203	-0.05%
2021/08/26	1	51.90	0	0.00	52.50	1	2,251	0.04%
2021/08/25	1	52.20	0	0.00	52.70	1	2,251	0.04%
2021/08/20	0	0.00	1	51.10	51.00	-1	2,275	-0.04%
2021/08/12	0	0.00	2.3	54.05	54.60	-2.3	2,262	-0.10%
2021/08/11	1	53.00	0.7	53.82	53.20	0.3	2,282	0.01%
2021/08/10	1	53.90	0	0.00	53.90	1	2,294	0.04%
2021/08/09	0	0.00	5.1	54.51	54.60	-5.1	2,319	-0.22%
2021/08/05	1	55.40	0	0.00	55.60	1	2,361	0.04%
2021/08/04	0	0.00	1	55.20	55.60	-1	2,409	-0.04%
2021/08/03	2	56.20	0	0.00	55.80	2	2,432	0.08%
2021/07/30	1	56.60	0.1	56.60	56.10	0.9	2,422	0.04%
2021/07/29	1.1	57.10	30	58.77	57.10	-28.9	2,421	-1.19%
2021/07/28	30	58.38	5	57.94	58.50	25	2,367	1.06%
2021/07/27	1	56.20	2	56.40	56.40	-1	2,340	-0.04%
2021/07/26	0	0.00	1	57.80	57.20	-1	2,331	-0.04%
2021/07/23	0	0.00	2	57.10	57.20	-2	2,325	-0.09%
2021/07/21	1	56.80	0.7	57.00	57.00	0.3	2,304	0.01%
2021/07/20	1	55.90	5.3	56.12	56.00	-4.3	2,266	-0.19%
2021/07/16	3	55.27	5	55.50	55.90	-2	2,274	-0.09%
2021/07/15	7	55.44	2	55.35	55.50	5	2,260	0.22%
2021/07/14	2	54.50	0	0.00	54.50	2	2,237	0.09%
2021/07/13	1	54.80	0	0.00	54.40	1	2,237	0.04%
2021/07/12	1	54.41	0	0.00	54.50	1	2,229	0.05%
2021/07/08	4	54.30	1	54.00	54.30	3	2,304	0.13%
2021/07/05	2	54.25	0	0.00	54.00	2	2,387	0.08%
2021/07/01	1	54.10	4	54.50	54.10	-3	2,465	-0.12%
2021/06/30	5	55.00	0	0.00	55.00	5	2,509	0.20%
2021/06/29	2.1	55.41	0	0.00	55.50	2.1	2,526	0.08%
2021/06/28	6	55.20	1	55.10	55.20	5	2,773	0.18%
2021/06/24	1	54.10	0	0.00	54.20	1	2,904	0.03%
2021/06/23	3	52.60	0	0.00	53.60	3	2,930	0.10%
2021/06/22	1	52.60	3	52.97	52.70	-2	2,906	-0.07%
2021/06/21	3	53.73	0	0.00	51.80	3	2,846	0.11%
2021/06/18	2	54.65	5	55.52	54.20	-3	2,840	-0.11%
2021/06/17	0	0.00	1	54.20	54.70	-1	2,758	-0.04%
2021/06/16	0	51.80	1	51.80	51.80	-1	2,746	-0.04%
2021/06/15	1	52.40	3	52.40	52.10	-2	2,770	-0.07%
2021/06/11	1	49.45	0	0.00	49.40	1	2,734	0.04%
2021/06/09	0	49.45	0	0.00	49.20	0	2,775	0.00%
2021/06/08	4.1	49.40	0	0.00	49.45	4.1	2,803	0.15%
2021/06/07	1	50.10	0	0.00	49.95	1	2,842	0.04%
2021/06/04	6	50.47	0	0.00	50.40	6	2,893	0.21%
2021/06/03	1	51.80	0	0.00	51.00	1	2,969	0.03%
2021/06/01	1	51.70	2	52.40	52.40	-1	3,235	-0.03%
2021/05/28	1	52.10	0	0.00	52.00	1	3,366	0.03%
2021/05/27	1	50.40	1	52.30	52.70	0	3,499	0.00%
2021/05/26	0	0.00	1	50.50	50.70	-1	3,707	-0.03%
2021/05/25	1	50.70	0	0.00	50.80	1	3,720	0.03%
2021/05/20	0	0.00	3	49.80	49.70	-3	3,781	-0.08%
2021/05/19	0	0.00	2	49.85	50.20	-2	3,767	-0.05%
2021/05/17	0	0.00	1	47.10	48.10	-1	3,754	-0.03%
2021/05/12	5	51.96	4	51.10	50.30	1	3,665	0.03%
2021/05/11	2	54.10	4	53.90	53.10	-2	3,616	-0.06%
2021/05/10	1	55.10	1	55.20	55.00	0	3,592	0.00%
2021/05/05	0	0.00	2	55.00	55.00	-2	3,611	-0.06%
2021/05/04	1	55.00	1	55.00	54.50	0	3,602	0.00%
2021/05/03	1	56.90	3	57.53	56.20	-2	3,549	-0.06%
2021/04/29	1	57.30	2	57.60	57.50	-1	3,523	-0.03%
2021/04/28	1	57.50	0	0.00	57.50	1	3,511	0.03%
2021/04/27	0	0.00	1	58.00	57.80	-1	3,521	-0.03%
2021/04/26	0	0.00	3	57.00	57.00	-3	3,512	-0.09%
2021/04/23	2	56.45	2	56.10	56.50	0	3,505	0.00%
2021/04/22	2.1	57.10	14	57.05	56.30	-11.9	3,499	-0.34%
2021/04/21	1.1	57.64	0	0.00	57.70	1.1	3,470	0.03%
2021/04/20	3	57.97	3	58.07	58.30	0	3,471	0.00%
2021/04/19	1	57.50	5	57.50	57.90	-4	3,456	-0.12%
2021/04/16	1	57.80	0	0.00	57.90	1	3,452	0.03%
2021/04/14	11	56.75	2	56.50	57.00	9	3,434	0.26%
2021/04/12	6	58.83	0	0.00	58.60	6	3,359	0.18%
2021/04/09	2	58.30	10	58.00	58.50	-8	3,322	-0.24%
2021/04/08	3	58.63	12	58.54	58.60	-9	3,282	-0.27%
2021/04/07	1	57.50	1	57.30	57.50	0	3,195	0.00%
2021/04/06	8	57.76	11	57.48	57.00	-3	3,172	-0.09%
2021/04/01	3	58.83	0	0.00	58.90	3	3,119	0.10%
2021/03/31	21.1	59.57	5	59.48	58.60	16.1	3,085	0.52%
2021/03/30	0	0.00	2	66.30	66.80	-2	2,822	-0.07%
2021/03/29	8	63.18	0.2	63.50	64.10	7.8	2,728	0.29%
2021/03/26	1	63.60	6	63.97	63.60	-5	2,681	-0.19%
2021/03/25	0	0.00	10	65.02	65.20	-10	2,583	-0.39%
2021/03/24	5.1	64.51	5	65.40	65.60	0.1	2,517	0.00%
2021/03/23	6	65.15	8	65.76	65.70	-2	2,446	-0.08%
2021/03/22	3	63.83	0	0.00	64.30	3	2,356	0.13%
2021/03/19	0	0.00	1	62.20	63.50	-1	2,297	-0.04%
2021/03/16	2.1	61.67	3	61.67	61.70	-0.9	2,202	-0.04%
2021/03/15	0	0.00	1	60.40	60.90	-1	2,193	-0.05%
2021/03/12	7	60.91	1	61.40	61.00	6	2,216	0.27%
2021/03/11	8.1	61.72	0	0.00	61.50	8.1	2,203	0.37%
2021/03/10	3	61.80	2	61.25	61.90	1	2,187	0.05%
2021/03/09	3	61.03	17	61.15	61.80	-14	2,141	-0.65%
2021/03/08	2	59.80	12	60.75	60.60	-10	2,060	-0.49%
2021/03/05	8	58.99	10	58.38	58.90	-2	1,955	-0.10%
2021/03/04	14	56.41	1	57.20	56.50	13	1,792	0.73%
2021/03/03	2	56.00	1	56.20	56.40	1	1,702	0.06%
2021/03/02	11	56.67	5	55.92	56.10	6	1,660	0.36%
2021/02/26	2	55.20	6	54.72	56.90	-4	1,512	-0.26%
2021/02/25	2	51.40	3	52.03	51.80	-1	1,297	-0.08%
2021/02/24	2	51.20	3	51.30	51.10	-1	1,288	-0.08%
2021/02/23	0	0.00	4	51.80	51.90	-4	1,275	-0.31%
2021/02/22	0	0.00	22	50.86	51.00	-22	1,243	-1.77%
2021/02/19	0	0.00	7	49.44	49.50	-7	1,198	-0.58%
2021/02/18	0	0.00	7	49.44	49.20	-7	1,193	-0.59%
2021/02/17	0	0.00	1	48.55	48.55	-1	1,172	-0.09%
2021/02/04	3	47.48	0	0.00	47.50	3	1,166	0.26%
2021/02/03	7	47.71	0	0.00	47.65	7	1,170	0.60%
2021/02/02	8	47.84	0	0.00	48.00	8	1,170	0.68%
2021/01/28	8	48.81	6	48.98	48.75	2	1,168	0.17%
2021/01/27	0	0.00	2	48.48	48.45	-2	1,144	-0.17%
2021/01/26	1	48.30	3	48.25	48.05	-2	1,142	-0.18%
2021/01/22	0	0.00	2	47.95	48.00	-2	1,163	-0.17%
2021/01/21	0	0.00	2	47.75	47.60	-2	1,181	-0.17%
2021/01/20	1	48.20	0	0.00	47.50	1	1,211	0.08%
2021/01/19	1	48.50	0	0.00	48.35	1	1,202	0.08%
2021/01/18	0	0.00	3	48.35	48.40	-3	1,201	-0.25%
2021/01/15	2	48.70	2	48.50	48.20	0	1,206	0.00%
2021/01/11	0	0.00	17	49.24	49.25	-17	1,237	-1.37%
2021/01/08	0	0.00	4	48.90	48.90	-4	1,251	-0.32%
2021/01/07	0	0.00	13	49.09	49.10	-13	1,260	-1.03%
2021/01/05	0	0.00	1	48.90	48.75	-1	1,224	-0.08%
2021/01/04	0	0.00	8	48.60	48.95	-8	1,243	-0.64%
2020/12/31	0	0.00	8	48.75	48.90	-8	1,238	-0.65%
2020/12/29	1	48.30	2	48.40	48.60	-1	1,251	-0.08%
2020/12/28	0	0.00	2	48.10	48.65	-2	1,257	-0.16%
2020/12/24	1	47.60	0	0.00	47.35	1	1,249	0.08%
2020/12/23	13	47.47	0	0.00	47.30	13	1,240	1.05%
2020/12/22	6	47.72	0	0.00	47.65	6	1,239	0.48%
2020/12/21	3	48.00	9	48.06	48.00	-6	1,245	-0.48%
2020/12/18	17	47.91	0	0.00	48.70	17	1,233	1.38%
2020/12/17	23	48.27	0	0.00	48.20	23	1,218	1.89%
2020/12/16	8	48.15	3	48.35	48.30	5	1,243	0.40%
2020/12/09	2	49.65	3	49.80	49.50	-1	1,328	-0.08%
2020/12/08	0	0.00	1	50.20	49.75	-1	1,324	-0.08%
2020/12/07	0	0.00	2	49.80	49.65	-2	1,289	-0.16%
2020/12/04	3	49.08	0	0.00	49.30	3	1,288	0.23%
2020/12/03	1	48.30	0	0.00	48.80	1	1,268	0.08%
2020/12/02	0	0.00	1	48.50	48.30	-1	1,269	-0.08%
2020/12/01	3	47.95	0	0.00	48.00	3	1,288	0.23%
2020/11/27	1	48.10	1	48.25	48.10	0	1,368	0.00%
2020/11/24	0	0.00	3	48.45	47.90	-3	1,585	-0.19%
2020/11/20	1	47.90	0	0.00	47.95	1	1,975	0.05%
2020/11/19	0	0.00	3	48.00	48.10	-3	2,119	-0.14%
2020/11/18	0	0.00	1	48.15	48.20	-1	2,284	-0.04%
2020/11/17	1	47.90	0	0.00	48.10	1	2,342	0.04%
2020/11/13	0	0.00	1	48.00	48.20	-1	2,400	-0.04%
2020/11/11	2	48.20	1	48.05	48.35	1	2,465	0.04%
2020/11/09	0	0.00	1	48.25	48.35	-1	2,531	-0.04%
2020/10/30	1	47.40	0	0.00	47.00	1	2,564	0.04%
2020/10/29	0	0.00	2	48.20	48.10	-2	2,551	-0.08%
2020/10/28	0	0.00	3	48.57	48.75	-3	2,538	-0.12%
2020/10/26	0	0.00	2	48.40	48.40	-2	2,512	-0.08%
2020/10/23	2	48.15	1	48.15	48.25	1	2,500	0.04%
2020/10/22	0	0.00	1	48.00	47.80	-1	2,497	-0.04%
2020/10/21	0	0.00	3	47.38	47.75	-3	2,496	-0.12%
2020/10/20	3	46.72	0	0.00	46.80	3	2,492	0.12%
2020/10/19	1	47.25	1	47.65	47.20	0	2,496	0.00%
2020/10/16	0	0.00	39	46.12	46.80	-39	2,485	-1.57%
2020/10/15	17	46.18	2	46.15	45.75	15	2,485	0.60%
2020/10/14	10	46.60	0	0.00	46.50	10	2,475	0.40%
2020/10/13	15	46.46	5	46.50	46.55	10	2,473	0.40%
2020/10/07	0	0.00	3	46.20	46.20	-3	2,496	-0.12%
2020/10/05	1	45.95	4	46.20	46.10	-3	2,530	-0.12%
2020/09/30	10	45.70	0	0.00	45.65	10	2,548	0.39%
2020/09/24	0	0.00	2	45.60	45.15	-2	2,714	-0.07%
2020/09/22	0	0.00	3	46.30	46.40	-3	2,743	-0.11%
2020/09/21	2	47.10	0	0.00	46.65	2	2,827	0.07%
2020/09/18	1	46.75	0	0.00	46.80	1	2,899	0.03%
2020/09/17	0	0.00	5	46.30	46.20	-5	2,971	-0.17%
2020/09/16	1	46.30	0	0.00	46.30	1	3,066	0.03%
2020/09/14	0	0.00	1	47.60	47.35	-1	3,211	-0.03%
2020/09/11	3	46.45	4	46.40	46.10	-1	3,178	-0.03%
2020/09/10	2	47.70	0	0.00	47.25	2	3,167	0.06%
2020/09/09	0	0.00	2	47.70	47.60	-2	3,163	-0.06%
2020/09/08	6	47.85	3	47.85	48.05	3	3,157	0.10%
2020/09/07	5	48.50	0	0.00	47.55	5	3,169	0.16%
2020/09/04	4	48.19	0	0.00	48.10	4	3,194	0.13%
2020/09/03	1	48.80	1	48.85	48.75	0	3,181	0.00%
2020/09/02	0	0.00	9	49.76	49.00	-9	3,159	-0.28%
2020/09/01	8	48.51	8	48.63	48.35	0	3,122	0.00%
2020/08/31	3	50.87	14	49.55	48.80	-11	3,100	-0.35%
2020/08/28	9	50.07	4	49.98	50.00	5	3,021	0.17%
2020/08/27	0	0.00	9	49.66	49.80	-9	2,950	-0.31%
2020/08/26	1	48.80	3	47.90	48.00	-2	2,756	-0.07%
2020/08/25	6	46.26	8	46.73	46.90	-2	2,570	-0.08%
2020/08/24	10	46.00	5	45.94	46.15	5	2,442	0.20%
2020/08/21	0	0.00	3	44.73	44.90	-3	2,317	-0.13%
2020/08/19	0	0.00	1	44.25	44.00	-1	2,249	-0.04%
2020/08/18	2	45.20	5	44.72	44.45	-3	2,235	-0.13%
2020/08/17	0	0.00	2	44.65	44.55	-2	2,211	-0.09%
2020/08/14	4	44.43	2	44.35	44.00	2	2,186	0.09%
2020/08/13	11	43.10	0	0.00	43.30	11	2,127	0.52%
2020/08/12	0	0.00	2	43.08	43.15	-2	2,126	-0.09%
2020/08/11	1	42.70	0	0.00	42.65	1	2,121	0.05%
2020/08/10	1	42.65	1	42.75	43.05	0	2,137	0.00%
2020/08/05	1	42.20	1	42.20	42.30	0	2,146	0.00%
2020/08/04	1	42.35	0	0.00	42.40	1	2,145	0.05%
2020/08/03	1	42.05	0	0.00	42.10	1	2,171	0.05%
2020/07/28	0	0.00	2	41.55	41.65	-2	2,238	-0.09%
2020/07/24	1	42.20	0	0.00	42.20	1	2,244	0.04%
2020/07/17	0	0.00	1	42.75	42.80	-1	2,193	-0.05%
2020/07/16	2	42.55	0	0.00	43.05	2	2,201	0.09%
2020/07/14	1	42.15	0	0.00	42.50	1	2,197	0.05%
2020/07/13	1	42.60	0	0.00	42.60	1	2,184	0.05%
2020/07/10	3	43.03	2	43.05	42.90	1	2,183	0.05%
2020/07/09	3	43.82	0	0.00	43.80	3	2,172	0.14%
2020/07/08	3	43.78	0	0.00	44.15	3	2,157	0.14%
2020/07/07	6	45.53	55	45.02	45.05	-49	2,104	-2.33%
2020/07/06	0	0.00	40	44.79	44.60	-40	2,043	-1.96%
2020/07/01	1	44.05	4	43.94	43.60	-3	2,003	-0.15%
2020/06/30	1	43.45	2	42.98	43.45	-1	1,970	-0.05%
2020/06/29	1	42.05	30	41.65	41.95	-29	1,890	-1.53%
2020/06/23	4	42.35	1	41.90	42.30	3	1,803	0.17%
2020/06/22	2	41.60	1	41.90	42.85	1	1,731	0.06%
2020/06/19	2	41.98	0	0.00	41.95	2	1,681	0.12%
2020/06/17	0	0.00	8	42.96	43.40	-8	1,611	-0.50%
2020/06/16	1	42.85	3	42.87	42.95	-2	1,619	-0.12%
2020/06/15	1	42.35	0	0.00	42.30	1	1,663	0.06%
2020/06/12	4	42.30	0	0.00	42.70	4	1,681	0.24%
2020/06/11	20	43.69	2	43.75	43.35	18	1,715	1.05%
2020/06/10	10	44.50	1	44.50	44.55	9	1,713	0.53%
2020/06/09	60	44.94	1	45.50	44.85	59	1,760	3.35%
2020/06/08	12	45.19	20	45.53	45.15	-8	1,808	-0.44%
2020/06/05	10	44.95	10	44.30	44.90	0	1,797	0.00%
2020/06/04	17	44.13	6	44.25	44.05	11	1,808	0.61%
2020/06/03	13	44.09	0	0.00	44.10	13	1,858	0.70%
2020/06/02	1	44.25	10	44.08	44.25	-9	1,855	-0.49%
2020/06/01	12	43.66	5	43.70	43.70	7	1,879	0.37%
2020/05/28	4	45.25	4	45.04	44.05	0	1,869	0.00%
2020/05/27	5	44.10	5	44.60	44.65	0	1,866	0.00%
2020/05/26	1	44.00	0	0.00	44.05	1	1,878	0.05%
2020/05/21	2	44.50	0	0.00	44.45	2	1,874	0.11%
2020/05/20	1	44.45	0	0.00	44.35	1	1,862	0.05%
2020/05/18	1	44.80	0	0.00	44.40	1	1,889	0.05%
2020/05/15	0	0.00	3	45.78	45.15	-3	1,900	-0.16%
2020/05/14	3	46.40	0	0.00	46.10	3	1,900	0.16%
2020/05/13	0	0.00	2	47.60	47.40	-2	1,933	-0.10%
2020/05/12	1	45.80	1	46.20	46.20	0	2,036	0.00%
2020/05/11	12	46.36	2	46.45	46.20	10	2,042	0.49%
2020/05/08	17	47.02	30	46.45	46.45	-13	2,051	-0.63%
2020/05/07	1	46.65	5	45.88	46.85	-4	2,040	-0.20%
2020/05/06	1	43.85	0	0.00	43.90	1	2,001	0.05%
2020/05/05	2	44.20	0	0.00	44.00	2	2,016	0.10%
2020/04/30	10	44.35	0	0.00	44.50	10	2,044	0.49%
2020/04/29	3	43.67	1	43.75	43.70	2	2,063	0.10%
2020/04/27	2	44.00	1	43.90	43.70	1	2,141	0.05%
2020/04/23	2	43.00	0	0.00	42.95	2	2,166	0.09%
2020/04/22	0	0.00	6	41.80	42.80	-6	2,198	-0.27%
2020/04/21	2	43.43	0	0.00	42.35	2	2,197	0.09%
2020/04/20	6	43.73	0	0.00	43.75	6	2,181	0.28%
2020/04/17	2	44.15	1	45.00	44.10	1	2,172	0.05%
2020/04/16	0	0.00	1	44.70	44.35	-1	2,153	-0.05%
2020/04/15	1	43.65	2	44.00	43.95	-1	2,137	-0.05%
2020/04/14	30	43.18	1	43.20	43.10	29	2,116	1.37%
2020/04/13	3	42.62	0	0.00	42.35	3	2,107	0.14%
2020/04/10	1	42.70	0	0.00	42.85	1	2,106	0.05%
2020/04/09	3	43.03	1	43.40	42.80	2	2,111	0.09%
2020/04/08	20	43.00	0	0.00	42.90	20	2,107	0.95%
2020/04/07	3	42.73	1	43.10	42.20	2	2,090	0.10%
2020/04/06	0	0.00	3	42.07	42.20	-3	2,060	-0.15%
2020/04/01	1	42.25	1	42.50	42.25	0	2,053	0.00%
2020/03/30	0	0.00	2	42.30	42.20	-2	2,033	-0.10%
2020/03/27	2	42.35	2	43.45	42.00	0	2,040	0.00%
2020/03/26	4	45.20	4	45.40	45.55	0	1,971	0.00%
2020/03/24	2	42.20	0	0.00	41.80	2	1,887	0.11%
2020/03/23	2	41.80	0	0.00	41.60	2	1,876	0.11%
2020/03/20	0	0.00	1	42.25	43.00	-1	1,861	-0.05%
2020/03/19	1	40.50	0	0.00	39.10	1	1,847	0.05%
2020/03/18	4	43.38	0	0.00	42.50	4	1,804	0.22%
2020/03/17	1	45.10	0	0.00	43.40	1	1,767	0.06%
2020/03/09	2	49.00	9	49.10	49.00	-7	1,495	-0.47%
2020/03/06	9	50.78	0	0.00	50.60	9	1,429	0.63%
2020/03/04	0	0.00	1	49.50	49.80	-1	1,402	-0.07%
2020/03/02	1	48.80	2	48.93	48.60	-1	1,376	-0.07%
2020/02/24	1	50.40	0	0.00	50.20	1	1,367	0.07%
2020/02/21	5	50.88	0	0.00	50.80	5	1,367	0.37%
2020/02/20	1	51.50	1	51.70	51.50	0	1,376	0.00%
2020/02/19	1	51.20	10	51.10	51.30	-9	1,364	-0.66%
2020/02/17	1	52.10	0	0.00	52.00	1	1,361	0.07%
2020/02/14	2	52.30	0	0.00	52.60	2	1,337	0.15%
2020/02/13	0	0.00	1	52.00	52.50	-1	1,287	-0.08%
2020/02/12	0	0.00	1	50.30	50.40	-1	1,179	-0.08%
2020/02/10	0	0.00	2	50.00	50.00	-2	1,162	-0.17%
2020/02/07	0	0.00	2	49.93	49.80	-2	1,146	-0.17%
2020/02/06	1	49.75	6	50.47	49.40	-5	1,123	-0.44%
2020/02/05	40	49.92	36	50.32	49.95	4	1,110	0.36%
2020/02/03	1	48.60	0	0.00	49.00	1	1,082	0.09%
2020/01/31	11	49.67	10	49.41	49.70	1	1,049	0.10%
2020/01/16	1	47.85	0	0.00	48.30	1	985	0.10%
2020/01/15	1	47.35	0	0.00	47.45	1	1,042	0.10%
2020/01/10	0	0.00	2	46.95	46.95	-2	1,096	-0.18%
2020/01/03	0	0.00	1	46.90	46.80	-1	1,136	-0.09%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/27	0	0.00	1	47.15	47.15	-1	1,198	-0.08%
2019/12/20	1	47.00	0	0.00	46.50	1	1,278	0.08%
2019/12/18	1	47.05	0	0.00	47.05	1	1,339	0.07%
2019/12/11	0	0.00	1	47.15	47.15	-1	1,373	-0.07%
2019/12/10	10	46.85	0	0.00	46.80	10	1,383	0.72%
2019/12/05	0	0.00	1	46.10	46.10	-1	1,393	-0.07%
2019/11/28	0	0.00	1	46.80	46.50	-1	1,483	-0.07%
2019/11/26	0	0.00	1	46.60	46.95	-1	1,520	-0.07%
2019/11/21	1	45.85	0	0.00	45.80	1	1,586	0.06%
2019/11/19	1	47.05	0	0.00	47.00	1	1,567	0.06%
2019/11/18	1	47.50	0	0.00	47.55	1	1,573	0.06%
2019/11/13	0	0.00	2	48.70	48.55	-2	1,773	-0.11%
2019/11/05	0	0.00	1	49.35	49.25	-1	1,956	-0.05%
2019/11/04	2	49.48	0	0.00	49.40	2	2,016	0.10%
2019/11/01	0	0.00	2	50.30	49.75	-2	2,071	-0.10%
2019/10/29	0	0.00	1	49.85	49.80	-1	2,177	-0.05%
2019/10/28	1	49.30	0	0.00	49.65	1	2,191	0.05%
2019/10/25	1	49.45	0	0.00	49.50	1	2,188	0.05%
2019/10/24	0	0.00	7	49.76	49.75	-7	2,185	-0.32%
2019/10/23	1	49.35	2	49.83	50.20	-1	2,147	-0.05%
2019/10/21	0	0.00	1	49.00	49.00	-1	2,052	-0.05%
2019/10/16	0	0.00	3	48.63	48.60	-3	2,030	-0.15%
2019/10/07	0	0.00	1	48.80	48.70	-1	2,003	-0.05%
2019/09/26	0	0.00	51	48.51	47.20	-51	2,135	-2.39%
2019/09/25	52	48.99	45	48.30	49.00	7	2,114	0.33%
2019/09/24	40	48.29	2	47.90	48.40	38	2,095	1.81%
2019/09/23	4	46.90	0	0.00	46.90	4	2,075	0.19%
2019/09/19	1	46.65	0	0.00	46.70	1	2,093	0.05%
2019/09/17	2	47.20	2	47.05	47.10	0	2,359	0.00%
2019/09/09	0	0.00	1	47.25	47.20	-1	2,604	-0.04%
2019/09/06	0	0.00	1	48.15	48.00	-1	2,605	-0.04%
2019/09/05	1	48.20	0	0.00	48.10	1	2,602	0.04%
2019/09/04	1	48.30	1	48.25	48.30	0	2,597	0.00%
2019/09/02	3	46.63	11	47.07	47.20	-8	2,601	-0.31%
2019/08/30	5	47.40	0	0.00	47.35	5	2,557	0.20%
2019/08/29	6	47.78	0	0.00	47.95	6	2,534	0.24%
2019/08/28	1	48.10	0	0.00	47.85	1	2,532	0.04%
2019/08/27	2	47.80	1	48.90	48.35	1	2,514	0.04%
2019/08/26	1	47.45	1	47.35	47.35	0	2,482	0.00%
2019/08/22	6	48.57	6	49.08	48.95	0	2,481	0.00%
2019/08/21	1	48.00	1	48.10	48.50	0	2,473	0.00%
2019/08/20	1	48.40	1	48.40	48.45	0	2,452	0.00%
2019/08/19	3	47.98	4	47.98	47.80	-1	2,428	-0.04%
2019/08/16	7	49.11	4	48.65	48.45	3	2,381	0.13%
2019/08/15	0	0.00	5	46.52	47.55	-5	2,228	-0.22%
2019/08/14	10	46.84	1	47.30	46.00	9	2,149	0.42%
2019/08/13	1	46.40	2	46.98	47.00	-1	2,133	-0.05%
2019/08/12	1	47.30	1	46.00	47.30	0	2,110	0.00%
2019/08/08	0	0.00	2	45.68	45.75	-2	2,090	-0.10%
2019/08/06	2	46.78	1	46.50	46.50	1	2,088	0.05%
2019/08/05	1	46.65	3	47.25	47.35	-2	2,043	-0.10%
2019/08/02	2	46.00	1	46.65	46.70	1	2,001	0.05%
2019/08/01	1	46.15	1	46.30	46.60	0	1,975	0.00%
2019/07/31	0	0.00	1	46.00	45.50	-1	1,942	-0.05%
2019/07/26	1	44.50	0	0.00	44.55	1	1,921	0.05%
2019/07/24	1	44.75	0	0.00	44.80	1	1,950	0.05%
2019/07/18	0	0.00	1	44.50	43.80	-1	2,013	-0.05%
2019/07/12	3	44.50	0	0.00	44.55	3	2,200	0.14%
2019/07/11	0	0.00	2	45.00	44.80	-2	2,207	-0.09%
2019/07/10	0	0.00	1	44.85	44.85	-1	2,220	-0.05%
2019/07/09	0	0.00	2	44.65	44.85	-2	2,219	-0.09%
2019/07/05	1	42.85	10	43.08	43.10	-9	2,246	-0.40%
2019/07/04	10	43.37	0	0.00	43.30	10	2,274	0.44%
2019/07/03	1	45.90	0	0.00	45.85	1	2,220	0.05%
2019/07/02	1	46.65	0	0.00	46.75	1	2,177	0.05%
2019/07/01	10	46.75	0	0.00	46.75	10	2,179	0.46%
2019/06/27	0	0.00	1	46.60	46.40	-1	2,238	-0.04%
2019/06/26	3	46.62	0	0.00	46.45	3	2,246	0.13%
2019/06/25	3	47.23	1	47.45	47.60	2	2,217	0.09%
2019/06/24	1	48.40	6	48.46	48.15	-5	2,100	-0.24%
2019/06/21	2	48.70	2	48.40	47.90	0	1,971	0.00%
2019/06/20	0	0.00	1	48.10	48.30	-1	1,847	-0.05%
2019/06/19	0	0.00	1	47.00	47.00	-1	1,792	-0.06%
2019/06/18	0	0.00	3	45.35	45.90	-3	1,744	-0.17%
2019/06/17	0	0.00	2	44.10	44.60	-2	1,739	-0.11%
2019/06/11	0	0.00	1	44.15	44.70	-1	1,839	-0.05%
2019/06/10	1	43.65	0	0.00	43.65	1	1,842	0.05%
2019/05/29	1	40.45	3	40.78	40.80	-2	2,069	-0.10%
2019/05/15	1	43.60	0	0.00	44.10	1	2,151	0.05%
2019/05/10	2	44.40	1	44.55	44.75	1	2,189	0.05%
2019/05/09	1	45.05	0	0.00	44.95	1	2,184	0.05%
2019/05/08	1	45.85	0	0.00	45.90	1	2,185	0.05%
2019/05/06	4	45.03	0	0.00	45.20	4	2,212	0.18%
2019/05/02	1	45.20	0	0.00	45.25	1	2,255	0.04%
2019/04/25	1	46.50	0	0.00	46.45	1	2,169	0.05%
2019/04/22	2	46.28	1	46.35	46.40	1	2,139	0.05%
2019/04/19	2	46.95	0	0.00	46.80	2	2,109	0.09%
2019/04/18	10	48.65	0	0.00	48.40	10	2,015	0.50%
2019/04/15	1	47.80	0	0.00	47.70	1	2,032	0.05%
2019/04/11	1	47.75	0	0.00	47.55	1	1,991	0.05%
2019/04/03	0	0.00	1	49.20	49.00	-1	1,841	-0.05%
2019/04/02	1	49.10	0	0.00	49.60	1	1,822	0.05%
2019/04/01	2	49.55	1	49.80	49.05	1	1,782	0.06%
2019/03/29	1	51.00	0	0.00	51.40	1	1,719	0.06%
2019/03/25	0	0.00	1	50.70	51.70	-1	1,663	-0.06%
2019/03/13	0	0.00	1	50.30	50.40	-1	1,557	-0.06%
2019/03/11	1	51.00	0	0.00	50.40	1	1,524	0.07%
2019/03/04	0	0.00	1	47.50	48.40	-1	1,388	-0.07%
2019/02/15	1	45.60	0	0.00	46.00	1	1,174	0.09%
2019/01/14	0	0.00	2	42.25	42.30	-2	924	-0.22%
2019/01/07	2	42.20	3	42.30	42.50	-1	882	-0.11%
2019/01/04	0	0.00	1	40.30	40.95	-1	858	-0.12%
2019/01/03	0	0.00	1	40.20	40.10	-1	886	-0.11%
2018/12/24	1	40.00	0	0.00	40.00	1	933	0.11%
2018/12/21	0	0.00	5	40.00	40.10	-5	940	-0.53%
2018/10/11	1	35.50	0	0.00	35.55	1	1,093	0.09%
2018/10/09	1	39.00	1	39.35	39.10	0	1,072	0.00%
2018/10/08	0	0.00	1	39.70	39.55	-1	1,079	-0.09%
2018/10/02	0	0.00	1	41.05	41.20	-1	1,104	-0.09%
2018/09/27	1	40.05	0	0.00	40.05	1	1,110	0.09%
2018/09/17	0	0.00	6	39.95	40.00	-6	1,195	-0.50%
2018/09/13	0	0.00	21	39.63	39.80	-21	1,277	-1.64%
2018/09/12	27	38.51	0	0.00	38.20	27	1,350	2.00%
2018/09/10	10	39.11	10	39.21	39.25	0	1,564	0.00%
2018/08/30	0	0.00	1	41.50	41.45	-1	1,571	-0.06%
2018/08/23	1	40.85	0	0.00	40.80	1	1,607	0.06%
2018/08/22	0	0.00	24	41.31	41.40	-24	1,600	-1.50%
2018/08/16	0	0.00	4	41.45	41.35	-4	1,564	-0.26%
2018/08/15	0	0.00	2	41.45	41.20	-2	1,560	-0.13%
2018/08/14	7	40.99	0	0.00	41.10	7	1,567	0.45%
2018/08/13	24	41.35	0	0.00	40.95	24	1,560	1.54%
2018/08/08	1	43.05	0	0.00	42.95	1	1,532	0.07%
2018/08/06	2	43.10	0	0.00	43.00	2	1,522	0.13%
2018/08/03	1	43.20	0	0.00	43.20	1	1,535	0.07%
2018/08/01	3	44.10	0	0.00	45.00	3	1,511	0.20%
2018/07/31	0	0.00	3	45.60	46.65	-3	1,494	-0.20%
2018/07/23	0	0.00	4	47.20	46.15	-4	1,473	-0.27%
2018/07/17	0	0.00	2	46.50	46.40	-2	1,445	-0.14%
2018/07/13	0	0.00	2	46.00	46.00	-2	1,419	-0.14%
2018/07/10	0	0.00	20	45.53	45.35	-20	1,451	-1.38%
2018/07/09	0	0.00	10	44.60	44.70	-10	1,458	-0.69%
2018/07/06	0	0.00	17	44.87	44.70	-17	1,535	-1.11%
2018/07/03	0	0.00	21	45.05	44.35	-21	1,599	-1.31%
2018/07/02	0	0.00	10	45.00	45.00	-10	1,616	-0.62%
2018/06/28	24	43.16	0	0.00	43.00	24	1,599	1.50%
2018/06/27	2	43.85	0	0.00	43.85	2	1,587	0.13%
2018/06/26	0	0.00	12	44.90	44.30	-12	1,643	-0.73%
2018/06/25	53	44.63	0	0.00	44.05	53	1,628	3.25%
2018/06/22	6	46.55	0	0.00	45.80	6	1,590	0.38%
2018/06/21	20	47.65	10	47.09	46.50	10	1,552	0.64%
2018/06/20	2	48.00	156	48.13	47.25	-154	1,475	-10.44%	大賣/鉅額交易
2018/06/19	8	43.58	14	44.46	44.50	-6	1,248	-0.48%
2018/06/15	12	44.08	0	0.00	44.05	12	1,259	0.95%
2018/06/14	0	0.00	12	44.88	44.60	-12	1,253	-0.96%
2018/06/12	0	0.00	10	45.12	45.25	-10	1,290	-0.78%
2018/06/11	10	44.42	24	45.22	45.30	-14	1,289	-1.09%
2018/06/08	0	0.00	5	44.10	43.95	-5	1,287	-0.39%
2018/06/04	0	0.00	11	44.44	44.25	-11	1,383	-0.80%
2018/06/01	0	0.00	5	44.16	43.90	-5	1,369	-0.37%
2018/05/31	0	0.00	14	43.03	43.30	-14	1,347	-1.04%
2018/05/30	0	0.00	16	42.61	42.60	-16	1,348	-1.19%
2018/05/23	10	42.51	0	0.00	42.40	10	1,376	0.73%
2018/05/21	0	0.00	4	42.90	42.80	-4	1,378	-0.29%
2018/05/18	2	42.05	4	42.55	42.55	-2	1,387	-0.14%
2018/05/17	26	42.25	0	0.00	42.30	26	1,413	1.84%
2018/05/16	18	42.43	0	0.00	42.45	18	1,406	1.28%
2018/05/15	10	43.02	0	0.00	42.80	10	1,423	0.70%
2018/05/10	10	43.60	6	43.65	43.60	4	1,492	0.27%
2018/05/09	2	41.85	0	0.00	42.10	2	1,473	0.14%
2018/05/07	6	41.58	0	0.00	41.60	6	1,536	0.39%
2018/04/26	4	42.18	0	0.00	42.00	4	1,587	0.25%
2018/04/24	4	42.55	0	0.00	42.55	4	1,702	0.23%
2018/04/23	16	43.58	0	0.00	43.50	16	1,712	0.93%
2018/04/16	0	0.00	13	45.07	45.10	-13	1,849	-0.70%
2018/04/12	0	0.00	2	45.20	45.30	-2	1,958	-0.10%
2018/04/11	1	44.10	0	0.00	44.00	1	1,980	0.05%
2018/04/03	0	0.00	6	43.95	43.80	-6	2,382	-0.25%
2018/04/02	0	0.00	5	43.39	43.40	-5	2,371	-0.21%
2018/03/29	3	41.88	2	42.05	41.85	1	2,444	0.04%
2018/03/22	1	44.05	0	0.00	44.00	1	2,674	0.04%
2018/03/19	2	44.00	0	0.00	44.00	2	2,821	0.07%
2018/03/16	0	0.00	4	43.75	43.35	-4	2,842	-0.14%
2018/03/12	60	44.75	2	42.93	44.55	58	2,938	1.97%
2018/03/01	0	0.00	1	43.00	43.10	-1	3,023	-0.03%
2018/02/23	1	42.75	12	42.80	42.90	-11	3,068	-0.36%
2018/02/22	0	0.00	10	42.95	42.50	-10	3,094	-0.32%
2018/02/09	1	41.55	0	0.00	42.50	1	3,089	0.03%
2018/02/08	4	42.36	0	0.00	42.45	4	3,067	0.13%
2018/02/07	3	42.55	8	42.90	42.30	-5	3,068	-0.16%
2018/02/06	2	40.80	1	40.80	40.90	1	3,052	0.03%
2018/01/31	0	0.00	19	43.53	43.45	-19	3,021	-0.63%
2018/01/30	5	42.58	0	0.00	42.50	5	2,975	0.17%
2018/01/26	0	0.00	10	43.15	43.05	-10	2,959	-0.34%
2018/01/24	0	0.00	8	43.85	43.60	-8	2,961	-0.27%
2018/01/22	4	43.89	2	44.03	43.70	2	2,924	0.07%
2018/01/19	4	44.39	0	0.00	44.10	4	2,918	0.14%
2018/01/17	0	0.00	2	43.85	43.55	-2	2,818	-0.07%
2018/01/15	3	43.03	0	0.00	43.00	3	2,796	0.11%
2018/01/11	6	42.62	0	0.00	42.95	6	2,756	0.22%
2018/01/10	12	43.18	0	0.00	43.15	12	2,738	0.44%
2018/01/09	11	44.08	0	0.00	44.00	11	2,712	0.41%
2018/01/08	32	45.46	0	0.00	44.65	32	2,675	1.20%
2018/01/04	2	47.95	0	0.00	48.50	2	2,501	0.08%
2018/01/03	9	47.34	27	47.57	48.60	-18	2,395	-0.75%
2018/01/02	2	45.15	0	0.00	45.00	2	2,162	0.09%