神基 (3005)-富邦-內湖券商分點個股進出

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
103.5
漲跌
▼0.5
漲幅
-0.48%
成交量
3,461張
產業
上市電腦週邊類股
640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－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/05/10	7.2	103.09	1	104.00	103.50	6.2	16,415	0.04%
2024/05/09	4.1	104.13	0	104.50	104.00	4	16,407	0.02%
2024/05/08	2.2	104.55	1	104.00	104.50	1.2	16,431	0.01%
2024/05/07	6.2	102.59	0.4	103.61	104.00	5.8	16,479	0.04%
2024/05/06	1.3	106.20	1	105.97	104.50	0.2	16,440	0.00%
2024/05/03	7.5	107.96	4	105.50	105.50	3.5	16,619	0.02%
2024/05/02	2	106.98	9	105.61	107.50	-7	16,796	-0.04%
2024/04/30	2.3	106.06	1	105.00	105.00	1.3	16,892	0.01%
2024/04/29	5.1	107.61	3	107.33	107.00	2.1	16,902	0.01%
2024/04/26	5.2	107.51	4	107.25	106.50	1.2	16,917	0.01%
2024/04/25	2	107.00	0	0.00	107.00	2	16,898	0.01%
2024/04/24	5.1	106.72	8	107.69	107.50	-2.9	16,856	-0.02%
2024/04/23	4.1	105.24	1	105.50	104.50	3.1	16,782	0.02%
2024/04/22	8	106.44	10	106.25	105.00	-2	16,749	-0.01%
2024/04/19	7.2	106.44	6	107.67	107.00	1.2	16,686	0.01%
2024/04/18	7.2	109.63	7.1	108.87	108.50	0.1	16,566	0.00%
2024/04/17	7.3	113.03	25	111.48	111.00	-17.7	16,499	-0.11%
2024/04/16	7.7	110.72	9.2	111.45	110.00	-1.5	16,399	-0.01%
2024/04/15	10.6	115.51	0	0.00	115.00	10.6	16,239	0.07%
2024/04/12	4.4	118.89	2.3	118.56	119.00	2.1	16,132	0.01%
2024/04/11	3.2	119.60	14	119.57	119.50	-10.8	16,059	-0.07%
2024/04/10	8.5	120.84	5	121.00	120.00	3.5	15,977	0.02%
2024/04/09	6.4	122.40	5.2	122.02	122.00	1.2	15,915	0.01%
2024/04/08	7.5	124.02	4.7	123.79	124.00	2.8	15,937	0.02%
2024/04/03	6.2	126.26	4.1	126.16	126.00	2.1	15,986	0.01%
2024/04/02	3.1	128.84	3	128.83	128.50	0.1	15,932	0.00%
2024/04/01	32.1	127.95	16.7	128.85	128.50	15.4	15,905	0.10%
2024/03/29	79.2	129.11	135.8	128.53	127.50	-56.5	15,772	-0.36%	大賣/
2024/03/28	109.7	137.82	51.1	133.62	133.00	58.6	15,617	0.38%	大買/
2024/03/27	38.3	148.63	51.5	149.73	149.50	-13.2	15,297	-0.09%
2024/03/26	28.2	146.34	21.1	145.66	146.00	7.1	15,052	0.05%
2024/03/25	37.2	146.96	23	147.07	144.00	14.2	14,951	0.09%
2024/03/22	84.8	146.06	55	145.39	145.50	29.8	14,884	0.20%
2024/03/21	118.4	154.34	41.6	152.80	150.00	76.8	14,746	0.52%	大買/
2024/03/20	88.5	148.24	88.5	150.91	155.50	0.1	14,312	0.00%
2024/03/19	83.1	139.24	96.3	137.13	141.50	-13.3	13,880	-0.10%
2024/03/18	31	130.11	17	130.33	130.50	14	13,395	0.10%
2024/03/15	69	131.15	18	130.81	130.00	51	13,279	0.38%
2024/03/14	35.8	133.84	33	137.00	132.00	2.8	13,051	0.02%
2024/03/13	72.2	134.33	50	135.33	134.00	22.2	12,566	0.18%
2024/03/12	4	127.25	15	127.10	128.00	-11	11,999	-0.09%
2024/03/11	4.2	120.25	0	0.00	120.00	4.2	11,833	0.04%
2024/03/08	88.7	125.11	76.2	120.01	120.00	12.6	11,906	0.11%
2024/03/07	88.6	131.65	149	128.00	124.50	-60.4	11,870	-0.51%	大賣/
2024/03/06	38	126.97	48	128.81	128.50	-10	11,531	-0.09%
2024/03/05	83.7	123.20	104.2	125.01	125.50	-20.6	11,348	-0.18%	大賣/
2024/03/04	132.1	122.49	105	121.88	122.00	27.1	11,238	0.24%	大買/大賣/
2024/03/01	18.1	128.20	43.7	127.43	131.00	-25.6	10,833	-0.24%
2024/02/29	13.2	119.42	11	117.91	119.50	2.2	10,466	0.02%
2024/02/27	133.4	124.29	100	126.06	122.00	33.4	10,325	0.32%	大買/
2024/02/26	5.5	122.41	11.2	121.88	121.50	-5.7	10,042	-0.06%
2024/02/23	112.2	118.34	74	114.09	114.00	38.2	10,125	0.38%	大買/
2024/02/22	57.1	120.29	52.2	122.43	119.00	4.9	10,401	0.05%
2024/02/21	22	117.07	34	117.85	118.50	-12	10,311	-0.12%
2024/02/20	6	112.00	16.4	113.39	117.00	-10.4	10,033	-0.10%
2024/02/19	36	107.46	3.1	107.26	106.50	32.9	9,819	0.33%
2024/02/16	3.1	103.84	5	104.69	104.50	-1.9	9,769	-0.02%
2024/02/15	3	104.17	1	103.50	103.50	2	9,784	0.02%
2024/02/05	1	103.50	1	104.00	103.50	0	9,728	0.00%
2024/02/02	0.1	103.55	0	0.00	104.00	0.1	9,743	0.00%
2024/02/01	0.2	103.25	5	103.20	103.50	-4.8	9,791	-0.05%
2024/01/31	2.2	104.05	4	104.13	103.00	-1.8	9,856	-0.02%
2024/01/30	2.5	104.70	3	104.00	104.00	-0.5	9,786	0.00%
2024/01/29	0.1	108.00	1.1	107.45	107.50	-1	9,711	-0.01%
2024/01/26	18.6	107.83	4.2	107.88	105.00	14.4	9,693	0.15%
2024/01/25	11	111.22	25.6	110.56	113.00	-14.6	9,469	-0.15%
2024/01/24	26.2	109.98	14.2	108.44	107.00	12	9,248	0.13%
2024/01/23	11.2	105.27	5	104.00	104.00	6.2	9,088	0.07%
2024/01/22	5	108.10	5.6	107.29	109.00	-0.6	9,047	-0.01%
2024/01/19	0	105.50	1	106.50	105.00	-1	8,987	-0.01%
2024/01/18	0	104.50	2	103.00	104.50	-2	8,981	-0.02%
2024/01/17	3	105.50	2	105.75	105.00	1	8,979	0.01%
2024/01/16	1	106.50	3	106.67	106.50	-2	8,985	-0.02%
2024/01/15	3	103.00	12	106.17	106.50	-9	8,975	-0.10%
2024/01/12	0	104.00	0	0.00	102.50	0	8,993	0.00%
2024/01/11	4	104.13	4	105.25	105.00	0	9,000	0.00%
2024/01/10	2	104.50	2	104.75	104.50	0	8,993	0.00%
2024/01/09	2	104.00	3	103.00	103.50	-1	8,963	-0.01%
2024/01/08	1	102.53	0	0.00	103.50	1	8,952	0.01%
2024/01/05	1.1	103.00	2	103.50	103.50	-0.9	8,965	-0.01%
2024/01/04	1.1	104.50	0	104.50	105.00	1.1	8,991	0.01%
2024/01/03	53	105.50	50	104.00	104.00	3	9,035	0.03%
2024/01/02	66	108.84	62	107.98	108.00	4	8,990	0.04%
2023/12/29	2	110.98	10	109.95	111.00	-8	8,885	-0.09%
2023/12/28	0	105.00	2	105.75	106.00	-2	8,803	-0.02%
2023/12/27	54.4	107.03	52	105.50	105.50	2.4	8,817	0.03%
2023/12/26	2	106.00	2	107.00	107.00	0	8,821	0.00%
2023/12/25	12	110.25	14	107.43	106.00	-2	8,792	-0.02%
2023/12/22	12	107.88	13	108.92	109.00	-1	8,610	-0.01%
2023/12/21	5.7	102.56	2	102.50	102.50	3.7	8,443	0.04%
2023/12/20	12	106.50	6	105.75	106.00	6	8,182	0.07%
2023/12/19	4.5	105.06	4	105.13	106.00	0.5	7,969	0.01%
2023/12/18	6	108.58	1	107.00	107.00	5	7,753	0.06%
2023/12/15	63.5	110.18	65.1	109.88	108.50	-1.6	7,719	-0.02%
2023/12/14	91.2	112.56	88.5	112.28	112.50	2.6	7,523	0.03%
2023/12/13	14	106.89	4	109.13	106.00	10	7,045	0.14%
2023/12/12	0	0.00	1	104.00	104.50	-1	6,845	-0.01%
2023/12/11	2	102.75	3.2	102.72	103.00	-1.2	6,866	-0.02%
2023/12/08	12	103.71	0	0.00	103.00	12	7,036	0.17%
2023/12/07	0	0.00	2	104.25	103.50	-2	6,992	-0.03%
2023/12/06	2	103.00	0	0.00	102.00	2	6,897	0.03%
2023/12/05	2	101.75	1	101.50	100.50	1	6,825	0.01%
2023/12/04	2	105.50	0	105.00	103.50	2	6,741	0.03%
2023/12/01	10	106.15	16	104.81	105.00	-6	6,483	-0.09%
2023/11/30	4	101.10	1	102.00	101.50	3	6,301	0.05%
2023/11/29	16	102.14	22.1	103.31	103.00	-6.1	6,129	-0.10%
2023/11/28	50	97.32	50	100.00	99.20	0	5,969	0.00%
2023/11/27	82.1	99.02	85	97.60	97.60	-2.9	5,875	-0.05%
2023/11/24	0.2	101.50	2	101.00	102.00	-1.8	5,748	-0.03%
2023/11/22	88	106.64	90	107.21	109.00	-2	5,452	-0.04%
2023/11/21	27	103.61	39	105.63	109.00	-12	5,076	-0.24%
2023/11/20	16.2	97.29	20.3	96.95	99.50	-4.1	4,586	-0.09%
2023/11/17	4	85.83	10	88.40	90.50	-6	4,285	-0.14%
2023/11/16	1	81.80	6	81.68	82.30	-5	4,031	-0.12%
2023/11/15	3	81.00	4	81.23	80.70	-1	4,037	-0.02%
2023/11/14	2	82.10	3	81.30	80.80	-1	4,088	-0.02%
2023/11/13	0	0.00	5.9	80.42	80.60	-5.9	4,079	-0.14%
2023/11/10	1.1	79.51	1.1	80.00	79.50	0	4,111	0.00%
2023/11/09	0.1	79.80	1	81.10	79.90	-1	4,125	-0.02%
2023/11/08	3.4	79.22	9	80.43	80.80	-5.6	4,094	-0.14%
2023/11/07	1.1	78.07	0	0.00	77.70	1.1	4,017	0.03%
2023/11/06	0	0.00	0	76.80	76.60	0	4,014	0.00%
2023/11/03	0	0.00	5	75.90	75.70	-5	3,997	-0.13%
2023/11/02	0.1	73.50	0	0.00	73.50	0.1	3,977	0.00%
2023/11/01	1	72.40	1	72.50	72.80	0	3,983	0.00%
2023/10/31	0	72.90	0	0.00	72.30	0	4,058	0.00%
2023/10/27	0	73.43	1	73.50	73.60	-1	4,095	-0.02%
2023/10/26	0.1	73.30	1	73.50	73.00	-0.9	4,181	-0.02%
2023/10/25	2.1	74.60	0	0.00	74.20	2.1	4,188	0.05%
2023/10/24	1	73.00	0	0.00	75.10	1	4,197	0.02%
2023/10/23	0.3	73.20	0	0.00	73.00	0.3	4,188	0.01%
2023/10/20	3.2	74.06	1	73.70	73.80	2.2	4,202	0.05%
2023/10/19	2.1	76.89	3	73.91	77.50	-1	4,170	-0.02%
2023/10/18	4	74.75	1	75.40	74.50	3	4,159	0.07%
2023/10/17	0	76.20	0	0.00	76.40	0	4,178	0.00%
2023/10/16	1.2	76.97	0	0.00	76.60	1.2	4,223	0.03%
2023/10/13	2	79.40	0	0.00	79.00	2	4,341	0.05%
2023/10/12	3	80.33	4	80.20	80.40	-1	4,536	-0.02%
2023/10/05	0	79.08	13	79.28	78.60	-13	4,558	-0.28%
2023/10/04	5	80.20	7	79.74	79.50	-2	4,587	-0.04%
2023/10/03	3.2	79.77	7	80.49	80.30	-3.9	4,565	-0.08%
2023/10/02	8.4	79.38	3	79.53	79.60	5.4	4,556	0.12%
2023/09/28	0	0.00	3	77.90	77.60	-3	4,541	-0.07%
2023/09/27	1.1	75.37	0.3	75.90	76.10	0.8	4,544	0.02%
2023/09/26	2.1	76.65	0	78.50	76.10	2	4,556	0.04%
2023/09/25	1.1	77.49	1	77.40	77.60	0.1	4,574	0.00%
2023/09/22	3.3	76.82	4.1	77.45	77.90	-0.8	4,706	-0.02%
2023/09/21	10.2	76.93	3	77.20	76.70	7.2	4,949	0.15%
2023/09/20	9.1	81.61	10	80.22	79.80	-0.9	4,966	-0.02%
2023/09/19	27	81.33	18.1	80.91	80.80	8.9	4,781	0.19%
2023/09/18	4	76.78	9.2	76.98	77.20	-5.2	4,470	-0.12%
2023/09/15	0	74.90	0	0.00	75.50	0	4,358	0.00%
2023/09/14	16.3	76.87	3	75.80	75.00	13.3	4,396	0.30%
2023/09/13	8	76.74	41.3	75.33	77.90	-33.3	4,267	-0.78%
2023/09/12	3	72.33	1.1	71.41	72.30	1.9	4,096	0.05%
2023/09/11	8	70.23	0.1	71.10	70.00	7.9	4,151	0.19%
2023/09/08	0	71.40	2	72.00	71.90	-2	4,170	-0.05%
2023/09/07	1.2	72.58	6	72.90	71.80	-4.9	4,217	-0.11%
2023/09/06	0	0.00	0	71.50	71.40	0	4,208	0.00%
2023/09/05	0	70.40	7	70.83	71.00	-7	4,236	-0.16%
2023/09/04	1	70.20	0.1	70.20	70.00	0.9	4,279	0.02%
2023/09/01	17	71.02	6	71.50	70.80	11	4,381	0.25%
2023/08/31	0	0.00	1	68.33	70.40	-1	4,419	-0.02%
2023/08/30	0	68.90	0	0.00	68.70	0	4,465	0.00%
2023/08/29	0	68.70	0	0.00	69.20	0	4,567	0.00%
2023/08/28	0.1	68.86	0	0.00	68.20	0.1	4,676	0.00%
2023/08/25	0	69.80	1	70.00	70.30	-1	4,743	-0.02%
2023/08/24	1	70.39	0	0.00	70.50	1	4,796	0.02%
2023/08/23	1	69.70	0	0.00	69.70	1	4,860	0.02%
2023/08/22	1	70.90	2	71.15	71.10	-1	4,888	-0.02%
2023/08/21	1	70.90	2	70.95	70.80	-1	4,942	-0.02%
2023/08/18	1	70.50	1	70.49	70.20	0	5,043	0.00%
2023/08/17	0	0.00	10.3	68.67	69.80	-10.3	5,070	-0.20%
2023/08/16	1	68.40	9	67.64	68.40	-8	5,179	-0.15%
2023/08/15	0	0.00	1	65.60	66.40	-1	5,228	-0.02%
2023/08/14	0	64.30	1	64.70	65.30	-1	5,378	-0.02%
2023/08/11	1	65.39	0.1	65.70	65.90	1	5,481	0.02%
2023/08/10	2.6	63.65	0	0.00	64.10	2.6	5,549	0.05%
2023/08/09	0.1	65.50	0	0.00	65.90	0.1	5,571	0.00%
2023/08/08	0.1	65.56	0	0.00	65.90	0.1	5,619	0.00%
2023/08/07	0.1	66.20	0	66.30	66.00	0.1	5,665	0.00%
2023/08/04	3.1	63.65	3	64.00	64.20	0.1	5,735	0.00%
2023/08/02	1.6	65.37	0	0.00	65.60	1.6	5,875	0.03%
2023/08/01	2.3	66.65	0	0.00	66.20	2.3	6,035	0.04%
2023/07/31	5	67.90	1	68.91	67.70	4	6,239	0.06%
2023/07/28	0.3	67.10	0	0.00	67.60	0.3	6,323	0.00%
2023/07/27	9	67.90	0	0.00	67.80	9	6,407	0.14%
2023/07/26	0	68.20	0.2	68.20	68.00	-0.2	6,442	0.00%
2023/07/25	0	0.00	8	69.28	69.10	-8	6,492	-0.12%
2023/07/24	0.3	68.08	2	68.10	67.60	-1.7	6,487	-0.03%
2023/07/21	1	67.70	0	0.00	69.30	1	6,504	0.02%
2023/07/20	2.1	68.75	1	69.60	68.40	1.1	6,591	0.02%
2023/07/18	3	70.50	0.1	70.30	70.30	3	6,643	0.04%
2023/07/17	13.1	72.22	15.6	72.84	72.50	-2.5	6,601	-0.04%
2023/07/14	3	68.13	1.1	68.18	68.00	1.9	6,624	0.03%
2023/07/13	4.1	67.32	3	67.24	67.20	1.1	6,684	0.02%
2023/07/12	3	66.43	0	66.60	66.10	3	6,748	0.04%
2023/07/11	1	65.10	0	0.00	65.10	1	6,764	0.02%
2023/07/10	3.4	65.29	3	64.80	65.10	0.4	6,785	0.01%
2023/07/07	10.1	66.50	8	66.65	66.10	2.1	6,849	0.03%
2023/07/06	0	68.00	0	0.00	68.00	0	6,900	0.00%
2023/07/05	3.1	67.88	5	67.70	67.70	-1.9	6,894	-0.03%
2023/07/04	1	69.20	3.4	69.01	68.80	-2.4	6,937	-0.03%
2023/07/03	1.5	68.32	2	68.00	68.60	-0.6	6,940	-0.01%
2023/06/30	13	66.97	3	67.23	66.90	10	6,965	0.14%
2023/06/29	15	65.44	0	0.00	66.30	15	6,907	0.22%
2023/06/28	0	0.00	23.2	73.89	72.50	-23.2	6,727	-0.34%
2023/06/27	0.7	71.38	0	0.00	71.10	0.7	6,723	0.01%
2023/06/26	0.1	71.20	0	0.00	71.00	0.1	6,769	0.00%
2023/06/20	0.4	72.36	41	71.63	72.10	-40.7	6,909	-0.59%
2023/06/19	20	71.06	0	0.00	70.30	20	6,905	0.29%
2023/06/16	1.1	71.54	0	0.00	71.50	1.1	6,935	0.02%
2023/06/15	3	74.50	18	74.06	73.20	-15	6,930	-0.22%
2023/06/13	0	0.00	4	71.68	71.90	-4	6,851	-0.06%
2023/06/12	0	0.00	2	70.80	70.40	-2	6,825	-0.03%
2023/06/08	1	70.50	0	0.00	70.80	1	6,819	0.01%
2023/06/07	4	70.35	1	70.30	70.50	3	6,845	0.04%
2023/06/06	0	0.00	9	71.81	72.00	-9	6,872	-0.13%
2023/06/05	3.1	70.91	0	0.00	71.00	3.1	6,907	0.05%
2023/06/02	9.2	72.21	2	72.25	72.40	7.2	6,955	0.10%
2023/06/01	0	0.00	1	71.00	70.80	-1	6,924	-0.01%
2023/05/30	2	67.70	0	0.00	67.40	2	6,874	0.03%
2023/05/29	1	69.00	1	68.90	69.40	0	6,903	0.00%
2023/05/26	0	67.20	0	0.00	67.40	0	6,829	0.00%
2023/05/25	3.1	67.60	1	67.30	67.40	2.1	6,777	0.03%
2023/05/24	21	68.21	1	67.50	68.50	20	6,676	0.30%
2023/05/23	1	66.90	0	0.00	67.50	1	6,520	0.02%
2023/05/19	6	64.60	0	0.00	64.70	6	6,252	0.10%
2023/05/18	4	64.18	17	64.79	64.50	-13	6,154	-0.21%
2023/05/17	0	0.00	50	61.44	62.80	-50	5,962	-0.84%
2023/05/16	1	62.10	5	62.16	61.80	-4	5,820	-0.07%
2023/05/15	0	0.00	0.1	61.00	60.80	-0.1	5,731	0.00%
2023/05/12	3.1	61.34	1	61.50	61.60	2.1	5,693	0.04%
2023/05/11	0	0.00	4	61.38	60.60	-4	5,642	-0.07%
2023/05/10	2	61.00	0	0.00	61.20	2	5,586	0.04%
2023/05/09	3	60.67	1	62.30	60.60	2	5,493	0.04%
2023/05/08	6	62.37	2.7	62.22	61.60	3.3	5,269	0.06%
2023/05/05	7	62.31	9.1	62.35	62.90	-2.1	5,077	-0.04%
2023/05/04	12	61.38	10	61.21	61.20	2	4,812	0.04%
2023/05/03	2	60.45	12	60.38	59.80	-10	4,645	-0.22%
2023/05/02	0.1	59.41	6	59.75	59.50	-5.9	4,548	-0.13%
2023/04/28	0	0.00	5	58.46	58.80	-5	4,488	-0.11%
2023/04/26	1	56.00	0	0.00	56.60	1	4,369	0.02%
2023/04/25	2	57.00	1	57.00	57.10	1	4,315	0.02%
2023/04/24	5	59.40	13	58.92	59.40	-8	4,199	-0.19%
2023/04/21	7.1	57.92	1	58.80	57.90	6.1	4,125	0.15%
2023/04/20	5	59.38	6	59.22	59.20	-1	4,020	-0.02%
2023/04/19	2	61.20	22	61.14	61.50	-20	3,911	-0.51%
2023/04/18	0	0.00	8	58.86	58.90	-8	3,651	-0.22%
2023/04/17	59	58.47	14.5	58.72	58.50	44.5	3,550	1.25%
2023/04/14	3	56.93	0.1	57.20	57.10	2.9	3,370	0.09%
2023/04/13	7	57.09	2	56.80	57.00	5	3,296	0.15%
2023/04/12	7	57.60	1	57.80	57.60	6	3,216	0.19%
2023/04/11	5	56.82	4	56.50	57.00	1	3,100	0.03%
2023/04/10	0	0.00	4	55.88	55.70	-4	2,978	-0.13%
2023/04/07	4	55.45	12	55.73	55.60	-8	2,921	-0.27%
2023/04/06	1	53.30	11	53.65	54.70	-10	2,830	-0.35%
2023/03/31	2.1	53.51	7	53.66	53.50	-4.9	2,787	-0.18%
2023/03/30	10	54.17	7	53.81	54.70	3	2,699	0.11%
2023/03/29	0	0.00	2	53.40	53.20	-2	2,593	-0.08%
2023/03/28	5	55.50	2	55.70	55.60	3	2,499	0.12%
2023/03/27	1	56.00	3	56.43	56.00	-2	2,421	-0.08%
2023/03/24	3	56.93	8	57.31	56.80	-5	2,335	-0.21%
2023/03/23	4	56.55	1	56.70	56.40	3	2,203	0.14%
2023/03/22	2	55.80	0	0.00	55.50	2	2,139	0.09%
2023/03/21	1	55.20	1	55.30	55.30	0	2,067	0.00%
2023/03/20	0	0.00	1	56.40	55.30	-1	2,003	-0.05%
2023/03/17	5	56.36	2.2	56.41	56.10	2.8	1,931	0.14%
2023/03/15	0	0.00	4	57.45	56.50	-4	1,866	-0.21%
2023/03/14	0	0.00	1	57.00	57.00	-1	1,822	-0.05%
2023/03/10	0	0.00	2.1	57.02	57.40	-2.1	1,744	-0.12%
2023/03/09	0.5	56.90	0	0.00	57.20	0.5	1,676	0.03%
2023/03/08	0	0.00	4	57.43	58.00	-4	1,543	-0.26%
2023/03/07	1	57.00	1.1	56.37	56.60	-0.1	1,438	-0.01%
2023/03/06	0.1	55.00	6	54.90	55.10	-5.9	1,314	-0.45%
2023/03/03	3	54.47	1	54.40	54.40	2	1,235	0.16%
2023/03/01	2.2	51.08	4	51.63	51.70	-1.8	1,095	-0.16%
2023/02/24	0.1	49.15	1.3	49.17	49.20	-1.2	988	-0.12%
2023/02/23	0	0.00	4	48.56	48.55	-4	970	-0.41%
2023/02/22	0	0.00	2	47.45	47.70	-2	967	-0.21%
2023/02/17	0	0.00	1	47.20	47.30	-1	989	-0.10%
2023/02/16	0.1	47.50	0	0.00	47.20	0.1	983	0.01%
2023/02/15	1	47.25	1	47.35	47.50	0	992	0.00%
2023/02/10	0	0.00	1	46.90	46.90	-1	997	-0.10%
2023/02/09	3.1	47.97	3	48.10	47.85	0.1	994	0.01%
2023/02/08	0.2	47.40	0	0.00	47.65	0.2	991	0.02%
2023/02/07	1.2	47.05	4	47.15	47.15	-2.8	983	-0.28%
2023/02/03	0	0.00	0.3	46.75	46.60	-0.3	987	-0.03%
2023/02/02	0.1	46.65	3	46.55	46.55	-2.9	990	-0.29%
2023/02/01	0	0.00	5	46.00	45.95	-5	984	-0.51%
2023/01/30	0.2	45.40	0	0.00	45.45	0.2	986	0.02%
2023/01/16	0	0.00	2	44.45	44.45	-2	985	-0.20%
2023/01/10	0	0.00	1	44.60	44.65	-1	1,048	-0.10%
2023/01/09	0.1	44.70	3	44.60	44.55	-3	1,054	-0.28%
2023/01/05	0	44.40	0	0.00	44.45	0	1,064	0.00%
2023/01/03	0.2	43.95	0	0.00	43.75	0.2	1,081	0.02%
2022/12/30	0	43.70	1	44.60	44.15	-1	1,088	-0.09%
2022/12/29	0.1	42.90	0	0.00	43.60	0.1	1,080	0.01%
2022/12/28	0.2	43.60	0	0.00	43.15	0.2	1,078	0.02%
2022/12/27	0	0.00	0.1	43.77	43.45	-0.1	1,082	-0.01%
2022/12/21	1	43.60	0	0.00	43.30	1	1,123	0.09%
2022/12/20	0.2	43.61	0	0.00	43.30	0.2	1,133	0.02%
2022/12/19	0	44.65	0	0.00	44.70	0	1,154	0.00%
2022/12/15	0	0.00	1	44.25	44.40	-1	1,156	-0.09%
2022/12/14	1	44.00	1	44.05	43.90	0	1,151	0.00%
2022/12/12	0	0.00	1	42.75	42.85	-1	1,127	-0.09%
2022/12/07	1.2	41.84	0	0.00	42.15	1.2	1,156	0.10%
2022/12/06	0.1	42.85	0	0.00	42.45	0.1	1,172	0.01%
2022/12/02	0.1	43.20	1	43.40	43.35	-0.9	1,182	-0.08%
2022/12/01	0.1	42.80	0	0.00	42.90	0.1	1,180	0.01%
2022/11/30	1.1	42.90	4	42.60	42.70	-2.9	1,178	-0.25%
2022/11/29	0	42.15	0	0.00	42.70	0	1,185	0.00%
2022/11/25	0.3	41.75	1	41.55	41.50	-0.7	1,197	-0.06%
2022/11/24	0	41.70	0	0.00	41.70	0	1,206	0.00%
2022/11/23	0	0.00	1	41.15	41.10	-1	1,228	-0.08%
2022/11/22	0	0.00	7.5	41.01	41.10	-7.5	1,249	-0.60%
2022/11/21	0	41.10	0	0.00	41.05	0	1,284	0.00%
2022/11/18	4.3	41.06	0	0.00	41.15	4.3	1,326	0.33%
2022/11/11	3	40.85	0	0.00	40.50	3	1,777	0.17%
2022/11/10	1	40.05	0	0.00	40.15	1	1,792	0.06%
2022/11/09	0.1	39.90	0	0.00	40.10	0.1	1,818	0.00%
2022/11/08	1	39.80	1	39.90	39.50	0	1,846	0.00%
2022/11/07	0	39.85	0	0.00	39.65	0	1,865	0.00%
2022/11/01	0	38.90	0	0.00	38.70	0	1,990	0.00%
2022/10/31	0.1	38.55	0	0.00	38.95	0.1	2,046	0.00%
2022/10/25	1	39.00	0	0.00	38.95	1	2,069	0.05%
2022/10/24	1	40.05	0	0.00	39.90	1	2,084	0.05%
2022/10/20	4	39.63	0	0.00	40.35	4	2,119	0.19%
2022/10/19	0	0.00	1	41.30	40.75	-1	2,069	-0.05%
2022/10/18	0	41.50	6	41.23	41.35	-6	2,080	-0.29%
2022/10/17	0	0.00	10	40.70	41.05	-10	2,103	-0.48%
2022/10/13	0.2	40.46	0	0.00	40.20	0.2	2,110	0.01%
2022/10/07	0.1	43.29	0	0.00	43.00	0.1	2,090	0.01%
2022/10/04	0	42.00	0	0.00	42.10	0	2,087	0.00%
2022/09/26	3	41.95	0	0.00	41.65	3	2,090	0.14%
2022/09/23	0	43.50	0	0.00	43.40	0	2,070	0.00%
2022/09/22	1.1	44.50	0	0.00	44.35	1.1	2,071	0.05%
2022/09/19	2	45.08	0	0.00	45.15	2	2,065	0.10%
2022/09/15	2	46.55	1	46.45	46.45	1	2,052	0.05%
2022/09/14	2	46.80	2	47.20	47.00	0	2,050	0.00%
2022/09/07	1	44.70	0	0.00	45.00	1	1,998	0.05%
2022/09/02	0	47.00	0	0.00	46.75	0	2,028	0.00%
2022/09/01	0	46.75	0	0.00	46.60	0	2,045	0.00%
2022/08/31	0	0.00	1	47.30	47.60	-1	2,021	-0.05%
2022/08/29	5	46.04	0.1	46.25	46.10	4.9	1,999	0.25%
2022/08/23	0	0.00	0	46.40	46.00	0	1,885	0.00%
2022/08/22	4	47.30	1	47.85	46.70	3	1,820	0.16%
2022/08/19	8	47.80	7	46.61	48.70	1	1,685	0.06%
2022/08/18	0.1	46.15	0	0.00	46.10	0.1	1,456	0.01%
2022/08/16	3	45.70	0	0.00	45.50	3	1,366	0.22%
2022/08/15	1	46.30	0	0.00	46.45	1	1,341	0.07%
2022/08/12	0	0.00	2	47.85	47.20	-2	1,315	-0.15%
2022/08/11	2	46.00	5	47.50	47.30	-3	1,299	-0.23%
2022/08/10	1	45.55	0	0.00	45.65	1	1,267	0.08%
2022/08/08	3	44.55	1	45.35	45.40	2	1,267	0.16%
2022/08/05	1	47.15	30	46.67	47.10	-29	1,210	-2.40%
2022/08/03	1	45.45	0	0.00	44.85	1	1,179	0.08%
2022/08/02	3	46.30	0	0.00	46.50	3	1,166	0.26%
2022/07/29	0	0.00	13	47.00	47.10	-13	1,161	-1.12%
2022/07/28	0	45.60	0	0.00	46.20	0	1,151	0.00%
2022/07/27	7	44.30	0	0.00	45.90	7	1,127	0.62%
2022/07/19	20	42.60	0	0.00	43.05	20	1,103	1.81%
2022/07/18	1	42.50	0	0.00	42.60	1	1,107	0.09%
2022/07/15	0	0.00	1	42.50	42.20	-1	1,128	-0.09%
2022/07/12	1	40.70	0	0.00	40.40	1	1,129	0.09%
2022/07/01	0	40.10	0	0.00	39.75	0	1,201	0.00%
2022/06/30	2.2	40.95	0	0.00	40.35	2.2	1,196	0.18%
2022/06/29	0.1	41.85	0	0.00	41.80	0.1	1,197	0.01%
2022/06/23	0	0.00	1	42.40	42.45	-1	1,245	-0.08%
2022/06/22	2	42.18	0	0.00	41.85	2	1,416	0.14%
2022/06/20	1	41.30	0	0.00	41.20	1	1,536	0.07%
2022/06/14	0.2	42.55	0	0.00	42.60	0.2	1,634	0.01%
2022/06/13	1.3	43.91	0	0.00	43.70	1.3	1,628	0.08%
2022/06/10	0.3	45.00	4	45.01	44.75	-3.8	1,646	-0.23%
2022/06/09	1	45.55	0	0.00	45.90	1	1,645	0.06%
2022/06/07	0	45.40	0	0.00	45.35	0	1,657	0.00%
2022/06/01	0	0.00	2	45.95	45.75	-2	1,735	-0.12%
2022/05/31	0	0.00	1	45.50	45.50	-1	1,767	-0.06%
2022/05/30	0	0.00	7	45.60	45.60	-7	1,804	-0.39%
2022/05/27	0	0.00	3	44.60	44.55	-3	1,825	-0.16%
2022/05/25	0	0.00	6	43.90	44.05	-6	1,982	-0.30%
2022/05/24	0	44.30	0	0.00	43.90	0	2,017	0.00%
2022/05/20	0	45.00	0	0.00	44.50	0	2,071	0.00%
2022/05/18	2	45.65	0	0.00	45.55	2	2,092	0.10%
2022/05/13	2	43.30	0	0.00	43.25	2	2,102	0.10%
2022/05/12	3	44.10	7	43.91	43.85	-4	2,100	-0.19%
2022/05/11	0	0.00	1	45.65	45.50	-1	2,061	-0.05%
2022/05/10	0	0.00	4	45.70	46.00	-4	2,054	-0.19%
2022/05/09	1	46.05	0	0.00	46.00	1	2,060	0.05%
2022/05/04	3	47.00	0	0.00	46.65	3	2,060	0.15%
2022/05/03	0	0.00	1	47.30	47.00	-1	2,056	-0.05%
2022/04/29	1	46.05	0	0.00	46.05	1	2,036	0.05%
2022/04/28	3	46.00	0	0.00	46.00	3	2,036	0.15%
2022/04/25	0	0.00	0.3	46.30	46.10	-0.3	2,055	-0.01%
2022/04/21	2	47.15	0	0.00	47.25	2	2,063	0.10%
2022/04/18	0.3	46.40	1	46.20	46.05	-0.7	2,054	-0.03%
2022/04/15	3	46.27	0	0.00	46.20	3	2,056	0.15%
2022/04/13	1	46.45	1	46.55	46.55	0	2,068	0.00%
2022/04/12	2	46.50	340	46.46	46.50	-338	2,065	-16.37%	大賣/鉅額交易
2022/04/11	4	46.93	0	0.00	46.70	4	2,065	0.19%
2022/04/08	2	48.25	0	0.00	48.10	2	2,062	0.10%
2022/04/07	6	49.07	0	0.00	48.80	6	2,050	0.29%
2022/04/01	1	49.20	0	0.00	49.30	1	2,013	0.05%
2022/03/30	6	49.98	0	0.00	49.95	6	1,989	0.30%
2022/03/25	9	51.41	1	52.40	51.00	8	1,918	0.42%
2022/03/24	21	56.61	0	0.00	56.60	21	1,753	1.20%
2022/03/23	30	56.00	0	0.00	56.40	30	1,682	1.78%
2022/03/22	50	56.20	0	0.00	56.30	50	1,657	3.02%
2022/03/21	41	56.24	2	56.25	56.30	39	1,615	2.41%
2022/03/18	1	56.80	0	0.00	56.00	1	1,592	0.06%
2022/03/17	1	56.50	0	57.00	56.30	1	1,560	0.06%
2022/03/16	20	56.00	0.3	56.30	56.00	19.7	1,535	1.28%
2022/03/15	56	56.13	0	0.00	56.10	56	1,512	3.70%
2022/03/14	25	56.80	0	0.00	56.70	25	1,484	1.68%
2022/03/11	20	57.53	0	0.00	57.30	20	1,470	1.36%
2022/03/10	0	0.00	2	57.65	58.00	-2	1,462	-0.14%
2022/03/08	0.3	56.80	2	57.65	57.00	-1.7	1,426	-0.12%
2022/03/07	4	56.58	0	0.00	57.20	4	1,410	0.28%
2022/03/04	16	58.29	1	58.40	58.40	15	1,381	1.09%
2022/03/03	10.1	56.51	2	57.55	57.60	8.1	1,349	0.60%
2022/03/02	0.1	56.10	0	0.00	56.00	0.1	1,317	0.01%
2022/03/01	25	56.02	11	55.88	55.90	14	1,295	1.08%
2022/02/25	1	58.70	0	0.00	58.70	1	1,179	0.08%
2022/02/24	7	58.20	0	0.00	58.10	7	1,158	0.60%
2022/02/23	2	59.10	0	0.00	59.80	2	1,122	0.18%
2022/02/22	13	58.65	1	58.60	58.60	12	1,095	1.10%
2022/02/21	7	59.40	3	59.10	59.50	4	1,070	0.37%
2022/02/18	4	58.70	2	58.70	58.60	2	1,050	0.19%
2022/02/17	11.1	58.03	4	58.63	58.20	7.1	1,051	0.68%
2022/02/16	5	57.10	0	0.00	57.40	5	1,021	0.49%
2022/02/15	1	57.00	0	0.00	57.00	1	1,020	0.10%
2022/02/14	0	0.00	1	56.80	57.30	-1	1,018	-0.10%
2022/02/09	0	0.00	1	56.10	56.40	-1	1,001	-0.10%
2022/02/08	3	55.80	0	0.00	55.80	3	983	0.30%
2022/02/07	0	0.00	1	55.10	55.20	-1	976	-0.10%
2022/01/26	0	0.00	1	54.00	53.90	-1	981	-0.10%
2022/01/24	1	54.60	0	0.00	54.60	1	963	0.10%
2022/01/21	1	54.60	41	54.90	54.60	-40	963	-4.15%
2022/01/20	0	0.00	1	55.10	55.10	-1	959	-0.10%
2022/01/19	31	54.60	0	0.00	54.60	31	944	3.28%
2022/01/18	30	54.60	0	0.00	54.70	30	927	3.23%
2022/01/14	1	54.40	1	54.30	54.10	0	913	0.00%
2022/01/12	1	54.50	0	0.00	54.80	1	914	0.11%
2022/01/11	1	54.90	0	0.00	54.90	1	900	0.11%
2022/01/06	0	0.00	2	56.50	55.50	-2	878	-0.23%
2022/01/05	0	0.00	0	56.10	56.10	0	869	0.00%
2022/01/04	4	56.23	0	0.00	55.90	4	866	0.46%
2021/12/30	3	55.57	10	55.43	55.70	-7	820	-0.85%
2021/12/27	0	0.00	5	54.82	54.60	-5	809	-0.62%
2021/12/23	1	53.80	0	0.00	54.00	1	818	0.12%
2021/12/14	1	54.10	0	0.00	54.10	1	805	0.12%
2021/12/10	0	0.00	3	54.37	54.30	-3	783	-0.38%
2021/12/09	1	54.00	10	54.04	53.70	-9	781	-1.15%
2021/12/01	0	0.00	1	54.20	54.50	-1	769	-0.13%
2021/11/26	5	52.90	0	0.00	52.80	5	763	0.66%
2021/11/24	1	53.80	0	0.00	53.40	1	761	0.13%
2021/11/23	0	0.00	1	54.30	54.00	-1	750	-0.13%
2021/11/22	1	54.70	0	0.00	54.80	1	751	0.13%
2021/11/19	0	0.00	1	54.80	54.70	-1	762	-0.13%
2021/11/15	0	0.00	11	54.79	54.70	-11	765	-1.44%
2021/11/11	0	0.00	1	54.70	54.40	-1	773	-0.13%
2021/11/10	0	0.00	3	54.50	54.50	-3	787	-0.38%
2021/11/09	1	55.00	16	54.89	55.00	-15	791	-1.90%
2021/11/08	0	0.00	0.5	54.30	54.30	-0.5	781	-0.06%
2021/11/04	0	0.00	1	54.10	53.80	-1	805	-0.12%
2021/11/03	0	0.00	1	54.40	54.40	-1	803	-0.12%
2021/10/29	4	52.30	0	0.00	52.30	4	807	0.50%
2021/10/27	0	0.00	1	52.10	52.10	-1	811	-0.12%
2021/10/26	0	0.00	10	51.65	51.80	-10	835	-1.20%
2021/10/25	0	0.00	5	51.40	51.30	-5	904	-0.55%
2021/10/18	0	0.00	1	50.70	50.60	-1	1,082	-0.09%
2021/10/15	0	0.00	1	50.50	50.40	-1	1,139	-0.09%
2021/10/14	3	50.07	4	50.00	49.95	-1	1,166	-0.09%
2021/10/13	3	50.27	0	0.00	50.20	3	1,181	0.25%
2021/10/12	4	50.30	0	0.00	50.50	4	1,209	0.33%
2021/10/07	0	0.00	1	50.70	50.80	-1	1,271	-0.08%
2021/10/06	2	50.30	0	0.00	50.20	2	1,298	0.15%
2021/10/04	1	50.20	0	0.00	50.30	1	1,321	0.08%
2021/10/01	2	50.45	0	0.00	50.40	2	1,328	0.15%
2021/09/29	1	51.00	0	0.00	51.10	1	1,346	0.07%
2021/09/28	1	52.40	1	52.40	52.40	0	1,348	0.00%
2021/09/16	0	0.00	5	52.90	52.90	-5	1,457	-0.34%
2021/09/15	1	52.70	0	0.00	52.40	1	1,548	0.06%
2021/09/10	0	0.00	12	52.83	52.90	-12	1,901	-0.63%
2021/09/07	0	0.00	5	53.00	52.50	-5	2,115	-0.24%
2021/09/06	0	0.00	4	52.90	52.60	-4	2,176	-0.18%
2021/09/03	0	0.00	3	53.43	53.40	-3	2,185	-0.14%
2021/09/02	0	0.00	2	53.20	53.30	-2	2,192	-0.09%
2021/09/01	5	53.68	1	53.90	53.80	4	2,204	0.18%
2021/08/30	1	52.50	0	0.00	52.30	1	2,217	0.05%
2021/08/27	0	0.00	1	52.50	52.50	-1	2,231	-0.04%
2021/08/26	1	52.00	0	0.00	52.50	1	2,251	0.04%
2021/08/25	0	0.00	3	51.73	52.70	-3	2,251	-0.13%
2021/08/23	2	51.40	0	0.00	51.30	2	2,251	0.09%
2021/08/20	1	51.10	0	0.00	51.00	1	2,275	0.04%
2021/08/19	1	51.50	0	0.00	51.30	1	2,291	0.04%
2021/08/18	2	52.75	16	51.91	52.80	-14	2,270	-0.62%
2021/08/17	1	52.90	0	0.00	52.80	1	2,261	0.04%
2021/08/16	2	53.00	2	53.00	53.00	0	2,258	0.00%
2021/08/12	1	54.00	1	54.30	54.60	0	2,262	0.00%
2021/08/11	7	53.31	1	54.20	53.20	6	2,282	0.26%
2021/08/10	1	54.20	0	0.00	53.90	1	2,294	0.04%
2021/08/06	9	54.69	0.5	55.00	54.70	8.5	2,350	0.36%
2021/08/05	0	0.00	1	55.60	55.60	-1	2,361	-0.04%
2021/08/04	1	55.40	5	55.78	55.60	-4	2,409	-0.17%
2021/08/02	1	55.90	0	0.00	56.30	1	2,428	0.04%
2021/07/30	9	56.23	5	56.20	56.10	4	2,422	0.17%
2021/07/29	8	57.05	1	57.10	57.10	7	2,421	0.29%
2021/07/28	0	0.00	27	57.36	58.50	-27	2,367	-1.14%
2021/07/27	3	56.67	2	58.00	56.40	1	2,340	0.04%
2021/07/26	10	57.40	42	57.35	57.20	-32	2,331	-1.37%
2021/07/23	0	0.00	6	57.13	57.20	-6	2,325	-0.26%
2021/07/22	4	56.75	0	0.00	56.80	4	2,316	0.17%
2021/07/21	1	56.00	7	57.26	57.00	-6	2,304	-0.26%
2021/07/20	0	0.00	6	56.22	56.00	-6	2,266	-0.26%
2021/07/16	5	55.50	3	56.00	55.90	2	2,274	0.09%
2021/07/15	7	55.13	17	55.49	55.50	-10	2,260	-0.44%
2021/07/14	0	0.00	10	54.00	54.50	-10	2,237	-0.45%
2021/07/12	0	0.00	1	54.50	54.50	-1	2,229	-0.04%
2021/07/08	7	53.93	1	53.80	54.30	6	2,304	0.26%
2021/07/06	8	53.75	0	0.00	53.20	8	2,368	0.34%
2021/07/05	2	53.85	7	54.03	54.00	-5	2,387	-0.21%
2021/07/02	1	53.90	0	0.00	53.80	1	2,455	0.04%
2021/07/01	1	54.20	0	0.00	54.10	1	2,465	0.04%
2021/06/30	3	55.53	2	55.10	55.00	1	2,509	0.04%
2021/06/29	1	55.60	0	0.00	55.50	1	2,526	0.04%
2021/06/28	1	54.70	0	0.00	55.20	1	2,773	0.04%
2021/06/25	0	0.00	5	54.54	54.60	-5	2,870	-0.17%
2021/06/24	1	54.00	0	0.00	54.20	1	2,904	0.03%
2021/06/22	1	53.30	0	0.00	52.70	1	2,906	0.03%
2021/06/21	1	53.20	0	0.00	51.80	1	2,846	0.04%
2021/06/17	0	0.00	1	52.40	54.70	-1	2,758	-0.04%
2021/06/16	1	51.50	1	51.70	51.80	0	2,746	0.00%
2021/06/15	3	52.07	3	52.20	52.10	0	2,770	0.00%
2021/06/10	0	0.00	2	49.50	49.55	-2	2,755	-0.07%
2021/06/09	1	49.20	4	49.30	49.20	-3	2,775	-0.11%
2021/06/08	2	49.48	1	49.85	49.45	1	2,803	0.04%
2021/06/07	3	49.97	0	0.00	49.95	3	2,842	0.11%
2021/05/31	1	51.70	0	0.00	51.70	1	3,324	0.03%
2021/05/28	4	51.98	0	0.00	52.00	4	3,366	0.12%
2021/05/25	0	0.00	0	51.20	50.80	0	3,720	0.00%
2021/05/19	0	0.00	10	50.30	50.20	-10	3,767	-0.27%
2021/05/17	1	47.00	2	47.85	48.10	-1	3,754	-0.03%
2021/05/14	1	50.10	0	52.00	49.50	1	3,722	0.03%
2021/05/13	2	50.00	1	50.10	50.00	1	3,688	0.03%
2021/05/12	14	49.34	8	50.11	50.30	6	3,665	0.16%
2021/05/11	2	53.35	0	0.00	53.10	2	3,616	0.06%
2021/05/10	0	0.00	0	55.80	55.00	0	3,592	0.00%
2021/05/07	0	0.00	8	55.30	55.70	-8	3,601	-0.22%
2021/05/06	2	55.16	0	0.00	54.80	2	3,625	0.06%
2021/05/04	2	53.85	1	53.90	54.50	1	3,602	0.03%
2021/04/29	0	0.00	1	57.60	57.50	-1	3,523	-0.03%
2021/04/28	1	57.90	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%
2021/04/23	1	56.20	0	0.00	56.50	1	3,505	0.03%
2021/04/22	2	56.50	1	57.10	56.30	1	3,499	0.03%
2021/04/20	0	0.00	3	58.00	58.30	-3	3,471	-0.09%
2021/04/15	4	58.30	0	0.00	58.10	4	3,447	0.12%
2021/04/14	5	56.64	3	57.17	57.00	2	3,434	0.06%
2021/04/13	2	59.00	1	59.10	58.50	1	3,394	0.03%
2021/04/12	15	59.12	0	0.00	58.60	15	3,359	0.45%
2021/04/09	1	58.00	1	58.00	58.50	0	3,322	0.00%
2021/04/08	2	58.90	1	59.10	58.60	1	3,282	0.03%
2021/04/07	0	0.00	1	57.50	57.50	-1	3,195	-0.03%
2021/04/06	7.1	57.44	1	58.00	57.00	6.1	3,172	0.19%
2021/04/01	1	59.50	0	0.00	58.90	1	3,119	0.03%
2021/03/31	16.1	59.63	2	59.25	58.60	14.1	3,085	0.46%
2021/03/30	2	66.00	5	64.98	66.80	-3	2,822	-0.11%
2021/03/29	0	0.00	1	63.30	64.10	-1	2,728	-0.04%
2021/03/26	7	63.50	0	0.00	63.60	7	2,681	0.26%
2021/03/25	0.1	65.27	0	0.00	65.20	0.1	2,583	0.00%
2021/03/24	3	65.27	6	65.52	65.60	-3	2,517	-0.12%
2021/03/23	0	65.10	0	0.00	65.70	0	2,446	0.00%
2021/03/22	0	0.00	1	64.00	64.30	-1	2,356	-0.04%
2021/03/18	0	0.00	1	62.50	62.80	-1	2,254	-0.04%
2021/03/17	0	0.00	3	61.77	62.10	-3	2,220	-0.14%
2021/03/12	2	60.90	0	0.00	61.00	2	2,216	0.09%
2021/03/11	1	61.70	6	61.80	61.50	-5	2,203	-0.23%
2021/03/10	1	61.90	1	61.40	61.90	0	2,187	0.00%
2021/03/08	9	60.69	1	59.70	60.60	8	2,060	0.39%
2021/03/05	1	58.60	14	58.66	58.90	-13	1,955	-0.66%
2021/03/03	2	56.20	2	56.50	56.40	0	1,702	0.00%
2021/03/02	16	56.38	6	56.08	56.10	10	1,660	0.60%
2021/02/26	2	54.50	42	55.36	56.90	-40	1,512	-2.64%
2021/02/25	0	0.00	3	52.00	51.80	-3	1,297	-0.23%
2021/02/23	1	51.70	2.5	51.90	51.90	-1.5	1,275	-0.12%
2021/02/22	0	0.00	40	50.19	51.00	-40	1,243	-3.22%
2021/02/19	6	49.40	0	0.00	49.50	6	1,198	0.50%
2021/02/17	10	48.08	0	0.00	48.55	10	1,172	0.85%
2021/02/04	7	47.57	1	47.35	47.50	6	1,166	0.51%
2021/02/01	3	48.00	0	0.00	47.85	3	1,183	0.25%
2021/01/28	4	48.83	1	48.90	48.75	3	1,168	0.26%
2021/01/26	1	48.40	0	0.00	48.05	1	1,142	0.09%
2021/01/19	0	0.00	11	48.72	48.35	-11	1,202	-0.91%
2021/01/18	3	48.17	0	0.00	48.40	3	1,201	0.25%
2021/01/15	5	48.58	0	0.00	48.20	5	1,206	0.41%
2021/01/14	5	48.70	0	0.00	48.70	5	1,213	0.41%
2021/01/12	0	0.00	3	49.20	48.60	-3	1,218	-0.25%
2021/01/08	0	0.00	1	48.80	48.90	-1	1,251	-0.08%
2021/01/07	1	48.75	4	49.11	49.10	-3	1,260	-0.24%
2020/12/31	1	48.95	1	48.75	48.90	0	1,238	0.00%
2020/12/28	0	0.00	6	48.62	48.65	-6	1,257	-0.48%
2020/12/23	2	47.35	0	0.00	47.30	2	1,240	0.16%
2020/12/22	0	0.00	20	47.65	47.65	-20	1,239	-1.61%
2020/12/21	2	48.00	0	0.00	48.00	2	1,245	0.16%
2020/12/15	4	48.18	1	48.30	48.10	3	1,247	0.24%
2020/12/10	0	0.00	2	49.10	48.75	-2	1,302	-0.15%
2020/12/08	6	50.63	24	50.08	49.75	-18	1,324	-1.36%
2020/12/07	0	0.00	22	49.82	49.65	-22	1,289	-1.71%
2020/12/04	1	48.90	6	49.26	49.30	-5	1,288	-0.39%
2020/12/02	0	0.00	2	48.30	48.30	-2	1,269	-0.16%
2020/12/01	4	47.95	0	0.00	48.00	4	1,288	0.31%
2020/11/27	11	48.17	1	48.20	48.10	10	1,368	0.73%
2020/11/26	0	0.00	2	48.15	48.10	-2	1,411	-0.14%
2020/11/25	0	0.00	2	48.55	48.05	-2	1,497	-0.13%
2020/11/24	2	48.25	1	49.20	47.90	1	1,585	0.06%
2020/11/18	0	0.00	1	48.15	48.20	-1	2,284	-0.04%
2020/11/16	0	0.00	1	48.20	48.20	-1	2,379	-0.04%
2020/11/11	1	48.05	0	0.00	48.35	1	2,465	0.04%
2020/11/09	0	0.00	40	48.08	48.35	-40	2,531	-1.58%
2020/11/06	0	0.00	2	47.43	47.25	-2	2,529	-0.08%
2020/11/05	0	0.00	1	47.00	47.00	-1	2,534	-0.04%
2020/11/04	0	0.00	1	47.30	47.15	-1	2,554	-0.04%
2020/11/03	2	47.25	0	0.00	47.25	2	2,556	0.08%
2020/10/28	0	0.00	2	48.55	48.75	-2	2,538	-0.08%
2020/10/27	0	0.00	11	48.27	47.85	-11	2,518	-0.44%
2020/10/26	0	0.00	4	48.36	48.40	-4	2,512	-0.16%
2020/10/21	2	47.25	4	47.61	47.75	-2	2,496	-0.08%
2020/10/19	1	47.70	22	47.34	47.20	-21	2,496	-0.84%
2020/10/16	0	0.00	15	46.53	46.80	-15	2,485	-0.60%
2020/10/15	10	46.00	1	46.25	45.75	9	2,485	0.36%
2020/10/12	2	46.53	0	0.00	46.75	2	2,478	0.08%
2020/10/08	5	45.98	1	46.20	46.20	4	2,471	0.16%
2020/09/28	1	45.60	0	0.00	45.45	1	2,671	0.04%
2020/09/25	1	45.00	0	0.00	45.00	1	2,706	0.04%
2020/09/24	0	0.00	10	45.60	45.15	-10	2,714	-0.37%
2020/09/21	1	47.00	11	47.08	46.65	-10	2,827	-0.35%
2020/09/18	0	0.00	8	46.81	46.80	-8	2,899	-0.28%
2020/09/17	10	46.17	0	0.00	46.20	10	2,971	0.34%
2020/09/16	4	46.33	0	0.00	46.30	4	3,066	0.13%
2020/09/15	1	46.35	0	0.00	46.45	1	3,146	0.03%
2020/09/14	1	47.50	0	0.00	47.35	1	3,211	0.03%
2020/09/11	4	46.28	0	0.00	46.10	4	3,178	0.13%
2020/09/08	0	0.00	2	47.68	48.05	-2	3,157	-0.06%
2020/09/04	1	48.25	15	48.00	48.10	-14	3,194	-0.44%
2020/09/02	0	0.00	3	49.63	49.00	-3	3,159	-0.09%
2020/09/01	2	48.45	1	48.50	48.35	1	3,122	0.03%
2020/08/31	1	49.80	5	50.14	48.80	-4	3,100	-0.13%
2020/08/28	1	50.00	21	49.96	50.00	-20	3,021	-0.66%
2020/08/27	13	49.60	33	49.60	49.80	-20	2,950	-0.68%
2020/08/26	18	47.67	22	48.25	48.00	-4	2,756	-0.15%
2020/08/25	3	46.70	3	46.78	46.90	0	2,570	0.00%
2020/08/24	6	45.76	1	46.00	46.15	5	2,442	0.20%
2020/08/21	1	45.00	8	44.64	44.90	-7	2,317	-0.30%
2020/08/20	1	43.20	1	43.10	43.05	0	2,267	0.00%
2020/08/19	10	44.24	0	0.00	44.00	10	2,249	0.44%
2020/08/18	10	44.78	7	44.63	44.45	3	2,235	0.13%
2020/08/14	0	0.00	1	44.10	44.00	-1	2,186	-0.05%
2020/08/13	1	43.20	0	0.00	43.30	1	2,127	0.05%
2020/08/12	2	42.58	2	42.75	43.15	0	2,126	0.00%
2020/08/11	0	0.00	1	42.80	42.65	-1	2,121	-0.05%
2020/08/10	1	43.00	11	42.92	43.05	-10	2,137	-0.47%
2020/08/05	2	42.20	0	0.00	42.30	2	2,146	0.09%
2020/07/30	6	42.18	0	0.00	42.20	6	2,223	0.27%
2020/07/27	13	41.96	10	41.70	41.60	3	2,246	0.13%
2020/07/24	3	42.45	0	0.00	42.20	3	2,244	0.13%
2020/07/23	1	42.45	0	0.00	42.45	1	2,232	0.04%
2020/07/22	4	42.43	0	0.00	42.50	4	2,241	0.18%
2020/07/21	3	42.70	0	0.00	42.50	3	2,224	0.13%
2020/07/16	2	42.50	0	0.00	43.05	2	2,201	0.09%
2020/07/15	2	42.88	3	43.05	43.05	-1	2,200	-0.05%
2020/07/14	1	42.35	6	42.25	42.50	-5	2,197	-0.23%
2020/07/13	1	42.60	0	0.00	42.60	1	2,184	0.05%
2020/07/09	7	43.72	0	0.00	43.80	7	2,172	0.32%
2020/07/08	4	43.81	4	44.10	44.15	0	2,157	0.00%
2020/07/07	10	45.03	9	44.87	45.05	1	2,104	0.05%
2020/07/03	2	43.75	0	0.00	43.85	2	2,017	0.10%
2020/07/02	3	43.55	8	43.55	43.80	-5	2,022	-0.25%
2020/07/01	51	43.71	0	0.00	43.60	51	2,003	2.55%
2020/06/30	103	42.36	8	42.99	43.45	95	1,970	4.82%	大買/
2020/06/29	5	41.89	3	42.00	41.95	2	1,890	0.11%
2020/06/24	3	41.93	5	41.85	42.60	-2	1,808	-0.11%
2020/06/23	2	42.00	0	0.00	42.30	2	1,803	0.11%
2020/06/22	3	41.90	0	0.00	42.85	3	1,731	0.17%
2020/06/19	5	42.44	0	0.00	41.95	5	1,681	0.30%
2020/06/18	6	43.25	0	0.00	43.15	6	1,595	0.38%
2020/06/15	0	0.00	4	42.43	42.30	-4	1,663	-0.24%
2020/06/12	2	42.55	0	0.00	42.70	2	1,681	0.12%
2020/06/11	2	43.93	0	0.00	43.35	2	1,715	0.12%
2020/06/10	2	44.50	0	0.00	44.55	2	1,713	0.12%
2020/06/08	12	45.63	16	45.28	45.15	-4	1,808	-0.22%
2020/06/05	0	0.00	6	44.76	44.90	-6	1,797	-0.33%
2020/06/03	0	0.00	1	44.20	44.10	-1	1,858	-0.05%
2020/06/02	4	44.10	0	0.00	44.25	4	1,855	0.22%
2020/06/01	2	43.60	0	0.00	43.70	2	1,879	0.11%
2020/05/29	1	43.95	0	0.00	43.80	1	1,871	0.05%
2020/05/28	1	44.25	4	45.23	44.05	-3	1,869	-0.16%
2020/05/27	1	43.85	2	44.65	44.65	-1	1,866	-0.05%
2020/05/26	1	43.95	0	0.00	44.05	1	1,878	0.05%
2020/05/25	2	43.93	1	44.00	44.25	1	1,871	0.05%
2020/05/22	1	44.50	0	0.00	44.45	1	1,867	0.05%
2020/05/21	4	44.46	0	0.00	44.45	4	1,874	0.21%
2020/05/19	2	44.23	2	44.95	44.80	0	1,870	0.00%
2020/05/15	3	45.63	1	45.10	45.15	2	1,900	0.11%
2020/05/14	8	46.54	1	46.60	46.10	7	1,900	0.37%
2020/05/13	1	46.35	0	0.00	47.40	1	1,933	0.05%
2020/05/11	1	46.65	0	0.00	46.20	1	2,042	0.05%
2020/05/08	1	46.75	1	46.50	46.45	0	2,051	0.00%
2020/05/07	7	46.56	1	45.65	46.85	6	2,040	0.29%
2020/05/04	1	43.80	2	44.10	44.00	-1	2,044	-0.05%
2020/04/30	2	44.15	0	0.00	44.50	2	2,044	0.10%
2020/04/27	2	44.00	0	43.95	43.70	2	2,141	0.09%
2020/04/21	2	42.68	0	0.00	42.35	2	2,197	0.09%
2020/04/17	0	0.00	1	45.15	44.10	-1	2,172	-0.05%
2020/04/16	1	44.15	1	44.75	44.35	0	2,153	0.00%
2020/04/15	1	44.05	1	44.30	43.95	0	2,137	0.00%
2020/04/10	0	43.05	0	0.00	42.85	0	2,106	0.00%
2020/04/09	1	42.95	0	0.00	42.80	1	2,111	0.05%
2020/04/08	1	43.00	0	0.00	42.90	1	2,107	0.05%
2020/03/31	1	42.20	0	0.00	42.25	1	2,047	0.05%
2020/03/25	2	43.15	0	0.00	43.05	2	1,931	0.10%
2020/03/19	0	0.00	44	39.61	39.10	-44	1,847	-2.38%
2020/03/17	18	44.41	5	45.90	43.40	13	1,767	0.74%
2020/03/16	4	47.20	19	48.04	47.20	-15	1,702	-0.88%
2020/03/13	1	47.10	0	0.00	47.20	1	1,653	0.06%
2020/03/09	8	49.38	0	0.00	49.00	8	1,495	0.53%
2020/03/05	0	0.00	1	51.10	51.00	-1	1,424	-0.07%
2020/03/02	1	48.85	0	0.00	48.60	1	1,376	0.07%
2020/02/27	1	49.25	0	0.00	48.80	1	1,351	0.07%
2020/02/25	0	0.00	1	49.50	49.90	-1	1,321	-0.08%
2020/02/21	1	51.40	0	0.00	50.80	1	1,367	0.07%
2020/02/19	6	51.20	0	0.00	51.30	6	1,364	0.44%
2020/02/18	2	51.10	1	51.50	52.00	1	1,353	0.07%
2020/02/17	2	51.70	0	0.00	52.00	2	1,361	0.15%
2020/02/14	6	52.50	0	0.00	52.60	6	1,337	0.45%
2020/02/13	2	51.85	5	52.08	52.50	-3	1,287	-0.23%
2020/02/12	20	50.20	8	50.34	50.40	12	1,179	1.02%
2020/02/11	0	0.00	1	50.30	49.95	-1	1,173	-0.09%
2020/02/10	1	49.80	8	50.05	50.00	-7	1,162	-0.60%
2020/02/06	4	49.65	1	49.85	49.40	3	1,123	0.27%
2020/02/05	0	0.00	2	49.98	49.95	-2	1,110	-0.18%
2020/02/03	0	0.00	2	49.03	49.00	-2	1,082	-0.18%
2020/01/31	2	49.88	0	0.00	49.70	2	1,049	0.19%
2020/01/30	0	0.00	17	48.90	49.10	-17	1,025	-1.66%
2020/01/17	6	48.38	0	0.00	48.50	6	960	0.62%
2020/01/16	0	0.00	2	48.15	48.30	-2	985	-0.20%
2020/01/15	1	47.25	0	0.00	47.45	1	1,042	0.10%
2020/01/09	0	0.00	6	46.68	46.55	-6	1,098	-0.55%
2020/01/02	0	0.00	1	47.10	47.15	-1	1,148	-0.09%
2019/12/30	2	46.85	1	46.80	46.75	1	1,197	0.08%
2019/12/24	1	46.90	1	47.20	46.60	0	1,243	0.00%
2019/12/23	1	46.70	0	0.00	46.65	1	1,255	0.08%
2019/12/17	17	47.05	0	0.00	47.20	17	1,358	1.25%
2019/12/13	2	46.68	0	0.00	46.35	2	1,366	0.15%
2019/12/12	2	47.18	0	0.00	46.65	2	1,371	0.15%
2019/12/11	2	47.20	0	0.00	47.15	2	1,373	0.15%
2019/12/06	6	47.03	0	0.00	46.80	6	1,401	0.43%
2019/12/05	0	0.00	1	46.10	46.10	-1	1,393	-0.07%
2019/12/04	0	0.00	1	46.10	46.05	-1	1,405	-0.07%
2019/12/03	0	0.00	1	46.25	46.30	-1	1,415	-0.07%
2019/12/02	2	46.50	0	0.00	46.20	2	1,436	0.14%
2019/11/27	1	46.75	0	0.00	46.75	1	1,512	0.07%
2019/11/26	0	0.00	1	46.50	46.95	-1	1,520	-0.07%
2019/11/21	3	45.97	0	0.00	45.80	3	1,586	0.19%
2019/11/20	0	0.00	50	46.92	46.85	-50	1,550	-3.23%
2019/11/19	2	47.00	0	0.00	47.00	2	1,567	0.13%
2019/11/18	0	0.00	11	47.33	47.55	-11	1,573	-0.70%
2019/11/15	0	0.00	1	47.25	47.20	-1	1,605	-0.06%
2019/11/14	1	47.65	0	0.00	47.45	1	1,640	0.06%
2019/11/08	1	48.30	1	48.30	48.25	0	1,901	0.00%
2019/11/01	5	49.99	6	49.95	49.75	-1	2,071	-0.05%
2019/10/31	0	0.00	2	49.45	50.00	-2	2,108	-0.09%
2019/10/28	0	0.00	1	49.40	49.65	-1	2,191	-0.05%
2019/10/25	1	49.50	0	0.00	49.50	1	2,188	0.05%
2019/10/24	2	49.68	0	0.00	49.75	2	2,185	0.09%
2019/10/23	0	0.00	21	50.00	50.20	-21	2,147	-0.98%
2019/10/18	0	0.00	1	48.45	48.25	-1	2,031	-0.05%
2019/10/09	0	0.00	1	48.75	48.10	-1	2,025	-0.05%
2019/10/07	0	0.00	2	48.63	48.70	-2	2,003	-0.10%
2019/09/26	0	0.00	15	47.47	47.20	-15	2,135	-0.70%
2019/09/25	9	48.71	0	0.00	49.00	9	2,114	0.43%
2019/09/24	5	48.15	9	48.24	48.40	-4	2,095	-0.19%
2019/09/23	1	46.85	0	0.00	46.90	1	2,075	0.05%
2019/09/20	1	47.55	1	46.90	47.50	0	2,075	0.00%
2019/09/19	0	0.00	1	46.80	46.70	-1	2,093	-0.05%
2019/09/16	1	46.75	0	0.00	46.75	1	2,483	0.04%
2019/09/12	0	0.00	1	46.85	46.80	-1	2,542	-0.04%
2019/09/09	0	0.00	6	47.38	47.20	-6	2,604	-0.23%
2019/09/06	0	0.00	0.2	48.05	48.00	-0.2	2,605	-0.01%
2019/09/05	1	48.20	5	48.05	48.10	-4	2,602	-0.15%
2019/09/04	2	48.08	1	48.35	48.30	1	2,597	0.04%
2019/09/03	3	47.50	1	47.60	47.50	2	2,595	0.08%
2019/09/02	0	0.00	1	46.90	47.20	-1	2,601	-0.04%
2019/08/30	1	47.35	0	0.00	47.35	1	2,557	0.04%
2019/08/29	2	47.75	0	0.00	47.95	2	2,534	0.08%
2019/08/28	1	47.85	0	0.00	47.85	1	2,532	0.04%
2019/08/26	0	0.00	1	48.00	47.35	-1	2,482	-0.04%
2019/08/23	6	49.09	20	49.10	48.80	-14	2,478	-0.56%
2019/08/22	4	48.99	3	48.80	48.95	1	2,481	0.04%
2019/08/20	1	48.55	0	0.00	48.45	1	2,452	0.04%
2019/08/19	6	47.68	3	47.55	47.80	3	2,428	0.12%
2019/08/16	12	48.98	16	48.80	48.45	-4	2,381	-0.17%
2019/08/15	0	0.00	2	47.40	47.55	-2	2,228	-0.09%
2019/08/14	2	46.35	0	0.00	46.00	2	2,149	0.09%
2019/08/13	3	46.60	0	0.00	47.00	3	2,133	0.14%
2019/08/12	0	0.00	24	46.85	47.30	-24	2,110	-1.14%
2019/08/08	4	45.70	0	0.00	45.75	4	2,090	0.19%
2019/08/07	0	0.00	2	46.53	46.15	-2	2,078	-0.10%
2019/08/06	5	46.10	10	46.95	46.50	-5	2,088	-0.24%
2019/08/05	1	47.35	12	47.12	47.35	-11	2,043	-0.54%
2019/08/02	5	46.30	0	0.00	46.70	5	2,001	0.25%
2019/08/01	0.2	46.75	0	0.00	46.60	0.2	1,975	0.01%
2019/07/31	6	45.82	0	0.00	45.50	6	1,942	0.31%
2019/07/29	1	44.65	1	45.05	45.00	0	1,920	0.00%
2019/07/25	0	0.00	2	44.65	44.65	-2	1,943	-0.10%
2019/07/23	1	44.85	0	0.00	44.95	1	1,982	0.05%
2019/07/12	0	0.00	1	44.60	44.55	-1	2,200	-0.05%
2019/07/10	2	45.23	1	44.85	44.85	1	2,220	0.05%
2019/07/09	1	43.85	1	44.50	44.85	0	2,219	0.00%
2019/07/08	1	44.15	0	0.00	43.30	1	2,214	0.05%
2019/07/03	7	45.92	15	46.07	45.85	-8	2,220	-0.36%
2019/07/02	15	46.75	0	0.00	46.75	15	2,177	0.69%
2019/07/01	0	0.00	2	46.80	46.75	-2	2,179	-0.09%
2019/06/28	2	46.85	0	0.00	46.60	2	2,202	0.09%
2019/06/26	1	46.55	1	46.60	46.45	0	2,246	0.00%
2019/06/25	3	47.77	1	47.10	47.60	2	2,217	0.09%
2019/06/24	0	0.00	4	48.60	48.15	-4	2,100	-0.19%
2019/06/21	4	47.65	0	0.00	47.90	4	1,971	0.20%
2019/06/18	1	45.70	0	0.00	45.90	1	1,744	0.06%
2019/06/17	0	44.70	0	0.00	44.60	0	1,739	0.00%
2019/06/14	0	0.00	5	45.00	44.25	-5	1,758	-0.28%
2019/06/12	0	0.00	2	44.60	44.50	-2	1,808	-0.11%
2019/06/10	6	43.65	40	43.73	43.65	-34	1,842	-1.85%
2019/06/05	1	42.75	0	0.00	42.90	1	1,857	0.05%
2019/05/30	5	40.80	1	41.55	41.85	4	2,011	0.20%
2019/05/24	1	41.95	4	42.50	41.90	-3	2,106	-0.14%
2019/05/22	0	0.00	3	43.23	43.05	-3	2,130	-0.14%
2019/05/21	0	0.00	1	42.25	42.45	-1	2,137	-0.05%
2019/05/20	1	42.15	0	0.00	41.85	1	2,136	0.05%
2019/05/17	4	43.00	0	0.00	42.55	4	2,142	0.19%
2019/05/16	23	43.28	2	42.55	42.55	21	2,149	0.98%
2019/05/15	20	43.60	0	0.00	44.10	20	2,151	0.93%
2019/05/14	0	0.00	8	42.50	43.40	-8	2,163	-0.37%
2019/05/13	1	43.90	0	0.00	43.30	1	2,163	0.05%
2019/05/10	2	44.55	7	44.64	44.75	-5	2,189	-0.23%
2019/05/09	6	45.03	0	0.00	44.95	6	2,184	0.27%
2019/05/07	0	0.00	8	45.92	46.25	-8	2,215	-0.36%
2019/05/06	4	45.06	5	45.18	45.20	-1	2,212	-0.05%
2019/05/03	0	0.00	3	45.40	45.50	-3	2,260	-0.13%
2019/05/02	4	45.63	0	0.00	45.25	4	2,255	0.18%
2019/04/30	0	0.00	3	45.55	46.45	-3	2,233	-0.13%
2019/04/29	10	45.13	1	44.75	44.75	9	2,216	0.41%
2019/04/26	5	46.20	5	45.85	45.85	0	2,176	0.00%
2019/04/25	1	46.50	1	46.45	46.45	0	2,169	0.00%
2019/04/24	5	46.54	5	46.80	46.80	0	2,156	0.00%
2019/04/23	3	46.82	3	46.85	46.85	0	2,157	0.00%
2019/04/22	5	46.26	5	46.40	46.40	0	2,139	0.00%
2019/04/19	5	47.46	8	46.78	46.80	-3	2,109	-0.14%
2019/04/18	5	48.61	5	48.40	48.40	0	2,015	0.00%
2019/04/16	3	48.45	6	48.53	48.65	-3	2,017	-0.15%
2019/04/15	3	47.77	2	47.70	47.70	1	2,032	0.05%
2019/04/11	5	48.59	0	0.00	47.55	5	1,991	0.25%
2019/04/10	4	48.54	8	48.81	49.50	-4	1,931	-0.21%
2019/04/09	4	48.60	0	0.00	48.25	4	1,887	0.21%
2019/04/08	2	48.25	5	48.43	48.55	-3	1,869	-0.16%
2019/04/03	2	49.08	2	49.05	49.00	0	1,841	0.00%
2019/04/02	12	49.09	2	49.58	49.60	10	1,822	0.55%
2019/04/01	4	49.90	4	49.14	49.05	0	1,782	0.00%
2019/03/29	1	51.00	0	0.00	51.40	1	1,719	0.06%
2019/03/27	4	52.00	0	0.00	51.90	4	1,689	0.24%
2019/03/21	1	50.70	0	0.00	50.90	1	1,655	0.06%
2019/03/20	0	0.00	1	51.00	50.90	-1	1,678	-0.06%
2019/03/19	2	51.00	0	0.00	50.50	2	1,679	0.12%
2019/03/15	2	51.70	1	50.70	50.70	1	1,641	0.06%
2019/03/14	0	0.00	10	51.10	51.50	-10	1,591	-0.63%
2019/03/12	0	0.00	1	50.80	50.80	-1	1,538	-0.06%
2019/03/11	1	50.90	0	0.00	50.40	1	1,524	0.07%
2019/03/07	3	50.10	0	0.00	49.90	3	1,494	0.20%
2019/03/06	1	49.45	0	0.00	49.65	1	1,457	0.07%
2019/03/05	2	49.53	2	48.85	49.00	0	1,440	0.00%
2019/03/04	2	48.75	4	48.04	48.40	-2	1,388	-0.14%
2019/02/27	1	46.95	1	47.30	47.30	0	1,316	0.00%
2019/02/25	0	0.00	10	45.79	46.20	-10	1,259	-0.79%
2019/02/22	2	45.05	0	0.00	45.00	2	1,243	0.16%
2019/02/21	1	45.30	1	45.50	45.50	0	1,219	0.00%
2019/02/19	3	45.82	0	0.00	45.30	3	1,186	0.25%
2019/02/18	0	0.00	5	45.90	46.25	-5	1,184	-0.42%
2019/02/15	1	45.25	6	45.67	46.00	-5	1,174	-0.43%
2019/02/14	1	45.40	0	0.00	45.75	1	1,158	0.09%
2019/02/13	0	0.00	2	46.30	46.40	-2	1,135	-0.18%
2019/02/12	0	0.00	2	46.28	45.95	-2	1,119	-0.18%
2019/02/11	0	0.00	1	46.50	46.15	-1	1,093	-0.09%
2019/01/30	0	0.00	3	45.27	45.50	-3	1,049	-0.29%
2019/01/28	0	0.00	6	45.13	45.35	-6	1,015	-0.59%
2019/01/22	1	42.60	0	0.00	41.85	1	888	0.11%
2019/01/14	0	0.00	1	43.10	42.30	-1	924	-0.11%
2019/01/11	0	0.00	1	42.75	42.90	-1	931	-0.11%
2019/01/10	1	43.30	9	43.31	43.50	-8	933	-0.86%
2019/01/09	1	43.50	2	43.33	43.50	-1	936	-0.11%
2019/01/08	0	0.00	2	43.03	42.30	-2	907	-0.22%
2019/01/07	2	42.40	4	42.35	42.50	-2	882	-0.23%
2018/12/21	1	40.05	0	0.00	40.10	1	940	0.11%
2018/12/19	0	0.00	1	39.60	39.90	-1	931	-0.11%
2018/12/18	1	40.20	0	0.00	40.25	1	928	0.11%
2018/12/17	1	40.20	0	0.00	40.25	1	925	0.11%
2018/12/13	0	0.00	2	41.15	41.35	-2	918	-0.22%
2018/12/12	5	40.65	5	40.08	40.50	0	889	0.00%
2018/12/10	12	39.30	12	38.85	38.80	0	865	0.00%
2018/12/07	1	38.80	0	0.00	38.80	1	872	0.11%
2018/12/06	0	0.00	2	38.05	37.95	-2	900	-0.22%
2018/12/05	1	38.50	0	0.00	38.90	1	897	0.11%
2018/12/04	0	0.00	1	39.40	39.25	-1	914	-0.11%
2018/12/03	2	38.35	2	38.00	38.50	0	930	0.00%
2018/11/29	0	0.00	3	37.43	37.40	-3	906	-0.33%
2018/11/28	2	36.85	0	0.00	36.95	2	887	0.23%
2018/11/16	0	0.00	1	37.90	38.00	-1	933	-0.11%
2018/11/15	1	37.80	0	0.00	37.60	1	942	0.11%
2018/11/14	1	37.60	1	37.75	38.15	0	945	0.00%
2018/11/13	1	37.65	1	38.10	38.15	0	946	0.00%
2018/11/09	1	37.85	0	0.00	37.90	1	957	0.10%
2018/11/02	1	37.30	0	0.00	37.05	1	1,014	0.10%
2018/10/24	0	0.00	9	35.31	35.50	-9	1,118	-0.80%
2018/10/23	0	0.00	3	36.90	36.35	-3	1,093	-0.27%
2018/10/17	3	38.65	0	0.00	37.30	3	1,086	0.28%
2018/10/16	3	37.80	0	0.00	38.05	3	1,118	0.27%
2018/10/15	0	0.00	12	36.73	38.25	-12	1,113	-1.08%
2018/10/12	10	35.65	1	35.60	36.30	9	1,098	0.82%
2018/10/05	1	39.80	0	0.00	39.95	1	1,091	0.09%
2018/10/03	0	0.00	1	41.60	41.40	-1	1,095	-0.09%
2018/09/28	1	39.90	0	0.00	39.95	1	1,111	0.09%
2018/09/27	0	0.00	1	40.05	40.05	-1	1,110	-0.09%
2018/09/25	3	40.10	0	0.00	40.10	3	1,128	0.27%
2018/09/20	2	40.15	0	0.00	39.80	2	1,161	0.17%
2018/09/14	6	39.61	0	0.00	40.20	6	1,244	0.48%
2018/09/13	7	39.75	22	39.51	39.80	-15	1,277	-1.17%
2018/09/12	15	38.17	0	0.00	38.20	15	1,350	1.11%
2018/09/10	0	0.00	1	38.75	39.25	-1	1,564	-0.06%
2018/09/07	3	39.95	0	0.00	39.95	3	1,558	0.19%
2018/09/06	6	41.21	1	41.35	40.95	5	1,537	0.33%
2018/09/05	5	40.80	0	0.00	40.75	5	1,539	0.32%
2018/08/31	1	41.20	0	0.00	41.95	1	1,570	0.06%
2018/08/30	1	41.40	0	0.00	41.45	1	1,571	0.06%
2018/08/28	0	0.00	1	41.75	41.75	-1	1,578	-0.06%
2018/08/20	4	40.80	0	0.00	40.70	4	1,581	0.25%
2018/08/16	1	41.40	0	0.00	41.35	1	1,564	0.06%
2018/08/14	0	0.00	1	41.05	41.10	-1	1,567	-0.06%
2018/08/13	3	41.02	0	0.00	40.95	3	1,560	0.19%
2018/08/10	0	0.00	4	42.60	42.35	-4	1,529	-0.26%
2018/08/09	4	42.51	3	42.72	42.35	1	1,535	0.07%
2018/08/07	2	42.80	1	42.70	42.70	1	1,532	0.07%
2018/08/06	2	43.03	1	43.10	43.00	1	1,522	0.07%
2018/08/03	1	43.00	2	43.20	43.20	-1	1,535	-0.07%
2018/08/02	6	43.48	0	0.00	43.15	6	1,549	0.39%
2018/07/31	0	0.00	6	46.17	46.65	-6	1,494	-0.40%
2018/07/30	3	45.87	0	0.00	45.70	3	1,472	0.20%
2018/07/27	2	46.30	1	46.35	46.35	1	1,470	0.07%
2018/07/26	1	46.30	0.3	46.30	46.30	0.7	1,473	0.05%
2018/07/25	1	46.65	2	46.70	46.65	-1	1,476	-0.07%
2018/07/24	1	46.20	0	0.00	46.60	1	1,474	0.07%
2018/07/23	7	46.74	11	46.61	46.15	-4	1,473	-0.27%
2018/07/20	4	45.30	3	45.60	45.45	1	1,439	0.07%
2018/07/19	2	46.33	2	45.80	45.80	0	1,437	0.00%
2018/07/18	3	46.03	2	46.30	46.50	1	1,447	0.07%
2018/07/17	3	46.10	1	45.85	46.40	2	1,445	0.14%
2018/07/13	4	45.73	4	45.93	46.00	0	1,419	0.00%
2018/07/12	2	45.10	1	45.10	45.70	1	1,409	0.07%
2018/07/10	0	0.00	1	45.50	45.35	-1	1,451	-0.07%
2018/07/09	2	44.50	2	44.70	44.70	0	1,458	0.00%
2018/07/06	1	44.85	1	44.65	44.70	0	1,535	0.00%
2018/07/05	1	44.20	0	0.00	43.75	1	1,547	0.06%
2018/06/29	1	43.30	0	0.00	44.00	1	1,617	0.06%
2018/06/28	2	43.25	0	0.00	43.00	2	1,599	0.13%
2018/06/27	0	0.00	3	44.15	43.85	-3	1,587	-0.19%
2018/06/26	2	44.43	4	44.55	44.30	-2	1,643	-0.12%
2018/06/25	1	45.80	8	45.28	44.05	-7	1,628	-0.43%
2018/06/22	2	46.18	9	46.72	45.80	-7	1,590	-0.44%
2018/06/21	13	47.15	29	47.21	46.50	-16	1,552	-1.03%
2018/06/20	61	47.33	30	47.13	47.25	31	1,475	2.10%
2018/06/12	3	45.02	0	0.00	45.25	3	1,290	0.23%
2018/06/11	0	0.00	1	44.95	45.30	-1	1,289	-0.08%
2018/06/06	0	0.00	2	44.55	44.45	-2	1,399	-0.14%
2018/06/05	3	44.15	0	0.00	43.85	3	1,382	0.22%
2018/05/31	0	0.00	1	43.10	43.30	-1	1,347	-0.07%
2018/05/18	0	0.00	1	42.55	42.55	-1	1,387	-0.07%
2018/05/11	1	43.35	3	43.65	43.50	-2	1,493	-0.13%
2018/05/09	4	41.84	0	0.00	42.10	4	1,473	0.27%
2018/05/08	1	41.80	0	0.00	41.90	1	1,521	0.07%
2018/05/07	0.3	41.60	0	0.00	41.60	0.3	1,536	0.02%
2018/04/18	1	44.40	1	43.65	44.05	0	1,813	0.00%
2018/04/17	0	0.00	1	45.30	44.00	-1	1,834	-0.05%
2018/04/16	0	0.00	3	45.02	45.10	-3	1,849	-0.16%
2018/04/13	0	0.00	1	44.85	44.50	-1	1,865	-0.05%
2018/04/12	0	0.00	10	45.08	45.30	-10	1,958	-0.51%
2018/04/10	4	44.28	0	0.00	44.25	4	2,091	0.19%
2018/04/09	2	44.08	8	44.10	44.10	-6	2,336	-0.26%
2018/04/03	0	0.00	8	43.81	43.80	-8	2,382	-0.34%
2018/04/02	0	0.00	6	43.23	43.40	-6	2,371	-0.25%
2018/03/30	2	42.10	0	0.00	42.50	2	2,413	0.08%
2018/03/29	8	42.13	0	0.00	41.85	8	2,444	0.33%
2018/03/27	1	43.45	1	43.30	43.20	0	2,511	0.00%
2018/03/20	0	0.00	12	43.88	44.00	-12	2,743	-0.44%
2018/03/19	1	43.50	2	44.15	44.00	-1	2,821	-0.04%
2018/03/16	0	0.00	8	43.60	43.35	-8	2,842	-0.28%
2018/03/15	13	43.70	3	43.93	43.45	10	2,841	0.35%
2018/03/13	26	44.84	17	44.44	44.70	9	2,989	0.30%
2018/03/12	8	44.23	0	0.00	44.55	8	2,938	0.27%
2018/03/08	0	0.00	2	42.75	42.30	-2	2,916	-0.07%
2018/02/27	1	43.20	0	0.00	43.00	1	3,036	0.03%
2018/02/26	0	0.00	1	43.40	43.40	-1	3,039	-0.03%
2018/02/23	1	43.10	0	0.00	42.90	1	3,068	0.03%
2018/02/22	2	42.50	0	0.00	42.50	2	3,094	0.06%
2018/02/09	0	0.00	20	42.00	42.50	-20	3,089	-0.65%
2018/02/06	11	40.45	1	40.30	40.90	10	3,052	0.33%
2018/02/01	1	43.25	0	0.00	43.25	1	3,016	0.03%
2018/01/31	0	0.00	6	42.45	43.45	-6	3,021	-0.20%
2018/01/29	2	43.08	0	0.00	43.15	2	2,956	0.07%
2018/01/24	0	0.00	1	43.60	43.60	-1	2,961	-0.03%
2018/01/18	0	0.00	0.1	43.80	43.80	-0.1	2,837	0.00%
2018/01/17	1	43.80	0	0.00	43.55	1	2,818	0.04%
2018/01/15	1	43.15	1	43.00	43.00	0	2,796	0.00%
2018/01/11	21	42.75	2	42.70	42.95	19	2,756	0.69%
2018/01/10	15	43.16	5	43.42	43.15	10	2,738	0.37%
2018/01/09	0	0.00	2	43.95	44.00	-2	2,712	-0.07%
2018/01/08	2	44.65	3	44.53	44.65	-1	2,675	-0.04%
2018/01/05	8	48.31	4	47.25	47.15	4	2,575	0.16%
2018/01/04	5	48.33	0	0.00	48.50	5	2,501	0.20%
2018/01/03	3	47.65	11	47.29	48.60	-8	2,395	-0.33%
2018/01/02	10	45.08	23	45.03	45.00	-13	2,162	-0.60%