神基 (3005)-元大-南京券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
4,851張
產業
上市電腦週邊類股
648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神基 (3005)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/11/22	17	106.15	5.2	106.06	106.00	11.8	2,469	0.48%
2024/11/20	1.1	104.55	0	0.00	103.00	1.1	2,425	0.05%
2024/11/19	8.1	103.57	3	105.33	105.50	5.1	2,438	0.21%
2024/11/18	12.2	108.44	1	107.50	105.50	11.2	2,387	0.47%
2024/11/15	2	112.50	0	0.00	113.00	2	2,288	0.09%
2024/11/14	5.1	114.19	0	0.00	113.50	5.1	2,314	0.22%
2024/11/13	0	0.00	0.1	116.00	114.50	-0.1	2,375	0.00%
2024/11/12	45	114.61	0	0.00	114.50	45	2,399	1.88%
2024/11/11	0	0.00	18	117.69	117.50	-18	2,401	-0.75%
2024/11/08	0	0.00	11	115.68	114.50	-11	2,352	-0.47%
2024/11/07	11	117.77	3	118.17	117.50	8	2,347	0.34%
2024/11/06	0	0.00	8.5	116.59	117.50	-8.5	2,326	-0.37%
2024/11/05	3	113.00	0	0.00	114.00	3	2,279	0.13%
2024/11/04	4	112.75	0	0.00	112.50	4	2,340	0.17%
2024/11/01	9	112.56	1	112.00	113.50	8	2,449	0.33%
2024/10/29	1	111.50	0	0.00	110.00	1	2,471	0.04%
2024/10/28	0	0.00	19	113.26	113.00	-19	2,502	-0.76%
2024/10/25	0	0.00	0	112.00	113.00	0	2,567	0.00%
2024/10/23	0	0.00	2	113.00	112.50	-2	2,640	-0.08%
2024/10/21	0.1	109.50	0	0.00	112.00	0.1	2,788	0.00%
2024/10/18	61	110.48	1	110.00	110.00	60	2,822	2.13%
2024/10/17	5	111.50	1	111.50	111.50	4	2,830	0.14%
2024/10/16	1	111.50	0	0.00	112.00	1	2,859	0.03%
2024/10/15	6	112.50	0	0.00	113.00	6	2,877	0.21%
2024/10/14	12	111.50	0	0.00	111.50	12	2,888	0.42%
2024/10/11	0	0.00	0.1	112.50	111.50	-0.1	2,929	0.00%
2024/10/09	0	0.00	2	113.25	111.00	-2	2,961	-0.07%
2024/10/08	2	114.00	0	0.00	114.00	2	2,971	0.07%
2024/10/07	0	0.00	1	113.50	114.00	-1	3,083	-0.03%
2024/10/04	1	111.50	1	111.50	111.50	0	3,175	0.00%
2024/10/01	1	111.50	0	0.00	112.00	1	3,290	0.03%
2024/09/30	2	112.25	5	112.10	111.50	-3	3,544	-0.08%
2024/09/27	1	112.00	0.6	112.50	112.00	0.4	3,991	0.01%
2024/09/26	0	0.00	4.3	114.01	112.00	-4.3	4,506	-0.10%
2024/09/24	3	108.00	0	0.00	107.50	3	4,682	0.06%
2024/09/20	3	107.17	0	0.00	107.50	3	4,722	0.06%
2024/09/19	1	110.00	0	0.00	109.50	1	4,817	0.02%
2024/09/13	0	0.00	12.1	108.01	109.00	-12.1	5,203	-0.23%
2024/09/12	1	107.00	1	108.50	108.00	0	5,291	0.00%
2024/09/11	0.2	106.75	0	0.00	105.00	0.2	5,369	0.00%
2024/09/10	0.2	108.33	0	0.00	106.50	0.2	5,531	0.00%
2024/09/09	1.1	108.05	0	0.00	111.00	1.1	5,557	0.02%
2024/09/06	1	109.50	0	0.00	109.50	1	5,633	0.02%
2024/09/05	0	0.00	1	110.50	110.50	-1	5,727	-0.02%
2024/09/04	0	0.00	2	110.50	109.50	-2	5,916	-0.03%
2024/09/03	2	113.75	0.4	113.00	112.50	1.6	6,015	0.03%
2024/09/02	0	0.00	2	113.75	114.00	-2	6,166	-0.03%
2024/08/30	1	114.00	1	112.50	113.00	0	6,311	0.00%
2024/08/29	0	113.50	2	113.50	113.50	-2	6,464	-0.03%
2024/08/28	0	0.00	1	112.00	112.50	-1	6,603	-0.02%
2024/08/26	0.3	113.00	0	0.00	111.00	0.3	6,877	0.00%
2024/08/23	0	113.00	0	111.50	113.00	0	7,019	0.00%
2024/08/22	1	112.50	4	113.00	112.50	-3	7,146	-0.04%
2024/08/21	0	0.00	3	112.00	112.00	-3	7,248	-0.04%
2024/08/16	5	111.10	1	111.00	110.00	4	7,864	0.05%
2024/08/15	2	110.27	3	112.33	111.50	-1	8,390	-0.01%
2024/08/14	2	107.00	3	107.67	107.50	-1	8,635	-0.01%
2024/08/13	0	107.00	2	104.00	105.50	-2	8,711	-0.02%
2024/08/12	3	102.33	2	102.50	104.50	1	8,753	0.01%
2024/08/09	0	0.00	2	103.00	102.00	-2	8,798	-0.02%
2024/08/08	2.2	101.00	2	100.00	99.10	0.2	8,910	0.00%
2024/08/07	0	0.00	61	100.02	101.00	-61	9,017	-0.68%
2024/08/06	3.1	96.50	1	96.00	96.00	2.1	9,026	0.02%
2024/08/05	69.1	96.21	1.3	95.89	96.50	67.8	9,020	0.75%
2024/08/02	0	104.00	1	105.00	105.50	-1	8,958	-0.01%
2024/07/30	4.1	100.27	2	101.00	102.00	2.1	9,056	0.02%
2024/07/29	3.1	104.64	2	103.50	102.50	1	9,060	0.01%
2024/07/26	1.1	105.95	0	106.00	105.50	1.1	9,087	0.01%
2024/07/23	2	109.50	1	108.00	108.00	1	9,095	0.01%
2024/07/22	5	106.50	1	108.50	108.50	4	9,068	0.04%
2024/07/19	2	109.00	1.3	109.23	108.50	0.7	9,035	0.01%
2024/07/18	0.1	110.50	0.2	110.99	111.00	-0.1	9,087	0.00%
2024/07/17	4	111.38	4.1	111.31	111.00	-0.1	9,124	0.00%
2024/07/16	0	0.00	3	113.00	113.00	-3	9,187	-0.03%
2024/07/15	0	111.00	7	111.00	111.50	-7	9,306	-0.07%
2024/07/12	3.5	110.50	0	0.00	111.00	3.5	9,380	0.04%
2024/07/11	2.1	111.01	1	111.00	111.00	1.1	9,485	0.01%
2024/07/10	5	111.40	2	112.00	111.00	3	9,652	0.03%
2024/07/09	6.1	111.87	2	112.00	112.00	4.1	9,738	0.04%
2024/07/08	5.1	115.19	0	0.00	114.00	5.1	9,710	0.05%
2024/07/05	3.1	117.86	1	117.00	117.00	2.1	9,700	0.02%
2024/07/04	7	117.43	14	120.11	121.00	-7	9,712	-0.07%
2024/07/03	17.5	120.86	3	115.50	115.50	14.5	9,554	0.15%
2024/07/02	3.5	121.36	26	121.35	125.50	-22.5	9,193	-0.24%
2024/07/01	15.1	115.00	0	0.00	115.00	15.1	8,751	0.17%
2024/06/28	1	115.50	0	0.00	114.00	1	8,650	0.01%
2024/06/27	0.1	117.00	1	115.00	115.00	-0.9	8,680	-0.01%
2024/06/26	2	118.00	5	117.50	117.50	-3	8,986	-0.03%
2024/06/25	3	116.00	6	115.50	117.00	-3	9,453	-0.03%
2024/06/24	7	120.07	4.1	119.39	118.00	2.9	9,843	0.03%
2024/06/21	4	120.00	8.2	119.89	120.50	-4.2	10,070	-0.04%
2024/06/20	11.1	117.27	0	0.00	118.00	11.1	10,208	0.11%
2024/06/19	9	117.00	2	116.50	116.50	7	10,519	0.07%
2024/06/18	2	117.25	2.2	117.94	117.50	-0.2	11,408	0.00%
2024/06/17	1	119.00	12	116.83	117.50	-11	12,371	-0.09%
2024/06/14	3	114.00	13	114.00	114.00	-10	12,934	-0.08%
2024/06/13	0	0.00	181	110.23	113.00	-181	13,140	-1.38%	大賣/鉅額交易
2024/06/12	2	110.25	0	0.00	110.00	2	13,348	0.01%
2024/06/11	5.1	108.80	4	109.88	109.00	1.1	13,832	0.01%
2024/06/07	4	110.38	37.1	110.58	112.50	-33.1	14,322	-0.23%
2024/06/06	8	111.13	0	0.00	111.00	8	14,444	0.06%
2024/06/05	9	116.06	2	113.50	113.50	7	14,360	0.05%
2024/06/04	6	116.33	1	115.49	115.50	5	14,511	0.03%
2024/06/03	5	113.70	9	113.61	115.00	-4	14,877	-0.03%
2024/05/31	4	113.75	5	114.00	114.00	-1	15,084	-0.01%
2024/05/30	10	112.65	0	0.00	112.50	10	15,248	0.07%
2024/05/29	0.1	115.00	0	0.00	114.00	0.1	15,642	0.00%
2024/05/28	2	113.50	0	0.00	113.50	2	15,975	0.01%
2024/05/27	6.1	113.67	1	113.50	113.50	5.1	16,096	0.03%
2024/05/24	39.1	113.03	0	0.00	113.00	39.1	16,446	0.24%
2024/05/23	223	115.93	5	114.80	114.50	218	16,604	1.31%	大買/鉅額交易
2024/05/22	6.1	115.83	8	116.12	116.50	-1.9	16,616	-0.01%
2024/05/21	24.6	116.05	51	115.47	116.50	-26.4	16,733	-0.16%
2024/05/20	28	107.31	25	107.92	107.50	3	16,742	0.02%
2024/05/17	7.2	104.69	0	0.00	104.00	7.2	16,681	0.04%
2024/05/16	3	107.00	1	105.50	105.50	2	16,656	0.01%
2024/05/14	8	108.44	3	108.17	107.50	5	16,665	0.03%
2024/05/13	24	106.67	10	106.20	106.50	14	16,533	0.08%
2024/05/10	2	103.75	3	103.67	103.50	-1	16,415	-0.01%
2024/05/09	8.2	104.98	3	105.33	104.00	5.2	16,407	0.03%
2024/05/08	1	104.00	1	105.00	104.50	0	16,431	0.00%
2024/05/07	6	103.17	14	103.21	104.00	-8	16,479	-0.05%
2024/05/06	5	105.50	3.1	105.67	104.50	2	16,440	0.01%
2024/05/03	2	106.75	7	106.00	105.50	-5	16,619	-0.03%
2024/05/02	3	105.83	4.3	106.49	107.50	-1.3	16,796	-0.01%
2024/04/30	4	107.63	3	105.00	105.00	1	16,892	0.01%
2024/04/29	1	108.00	2	107.25	107.00	-1	16,902	-0.01%
2024/04/26	0	0.00	1	108.50	106.50	-1	16,917	-0.01%
2024/04/24	3.1	107.84	1	106.50	107.50	2.1	16,856	0.01%
2024/04/23	4	106.13	3	105.00	104.50	1	16,782	0.01%
2024/04/22	7	107.14	3	105.33	105.00	4	16,749	0.02%
2024/04/19	9.1	106.71	7	107.21	107.00	2.1	16,686	0.01%
2024/04/18	6.4	109.11	1	109.50	108.50	5.4	16,566	0.03%
2024/04/17	6.7	112.27	2	112.75	111.00	4.7	16,499	0.03%
2024/04/16	11.3	111.09	8	110.19	110.00	3.3	16,399	0.02%
2024/04/15	9.2	116.27	10	115.50	115.00	-0.9	16,239	-0.01%
2024/04/12	4.5	117.94	0	0.00	119.00	4.5	16,132	0.03%
2024/04/11	10	119.90	2	119.75	119.50	8	16,059	0.05%
2024/04/10	8	120.56	8.1	121.01	120.00	-0.1	15,977	0.00%
2024/04/09	12.2	121.92	5	121.80	122.00	7.2	15,915	0.05%
2024/04/08	12	123.96	12	123.75	124.00	0	15,937	0.00%
2024/04/03	13	127.08	7	125.79	126.00	6	15,986	0.04%
2024/04/02	3	128.83	2	130.00	128.50	1	15,932	0.01%
2024/04/01	23.2	129.37	20.6	128.42	128.50	2.6	15,905	0.02%
2024/03/29	20.1	128.63	5	129.10	127.50	15.1	15,772	0.10%
2024/03/28	29.3	137.75	18	136.36	133.00	11.3	15,617	0.07%
2024/03/27	11	149.50	18.2	149.45	149.50	-7.2	15,297	-0.05%
2024/03/26	18.2	145.87	29.1	143.78	146.00	-11	15,052	-0.07%
2024/03/25	16.2	146.79	25	146.72	144.00	-8.8	14,951	-0.06%
2024/03/22	26.2	145.36	109.2	146.06	145.50	-83	14,884	-0.56%	大賣/
2024/03/21	101.2	156.09	57.2	151.31	150.00	44	14,746	0.30%	大買/
2024/03/20	94.7	150.40	34.6	151.75	155.50	60.1	14,312	0.42%
2024/03/19	17.1	134.85	30.3	138.89	141.50	-13.2	13,880	-0.10%
2024/03/18	11.1	129.60	13	130.31	130.50	-1.9	13,395	-0.01%
2024/03/15	22.5	130.00	125	132.41	130.00	-102.5	13,279	-0.77%	大賣/鉅額交易
2024/03/14	21.3	133.71	15.2	133.10	132.00	6.2	13,051	0.05%
2024/03/13	18.1	134.46	98.1	133.00	134.00	-80	12,566	-0.64%
2024/03/12	8	125.88	15.1	127.67	128.00	-7	11,999	-0.06%
2024/03/11	1	120.00	1	121.50	120.00	0	11,833	0.00%
2024/03/08	18.2	121.95	16.2	122.51	120.00	2	11,906	0.02%
2024/03/07	42	126.35	17	129.12	124.50	25	11,870	0.21%
2024/03/06	69	124.74	36	129.44	128.50	33	11,531	0.29%
2024/03/05	7	123.00	7.1	124.66	125.50	-0.1	11,348	0.00%
2024/03/04	50.5	121.48	1	120.00	122.00	49.5	11,238	0.44%
2024/03/01	9	127.11	33.6	128.51	131.00	-24.6	10,833	-0.23%
2024/02/29	16.2	117.94	5	120.00	119.50	11.2	10,466	0.11%
2024/02/27	25.3	124.34	18.3	126.73	122.00	7	10,325	0.07%
2024/02/26	11.4	122.38	15.6	123.50	121.50	-4.2	10,042	-0.04%
2024/02/23	34.1	117.38	2.2	116.50	114.00	31.9	10,125	0.31%
2024/02/22	15.3	121.46	33	122.46	119.00	-17.7	10,401	-0.17%
2024/02/21	37.1	117.40	31	116.71	118.50	6.1	10,311	0.06%
2024/02/20	92	114.03	20.1	111.33	117.00	71.9	10,033	0.72%
2024/02/19	11	107.59	3	106.84	106.50	8	9,819	0.08%
2024/02/16	0	104.50	1	105.50	104.50	-1	9,769	-0.01%
2024/02/15	6	104.25	1	105.50	103.50	5	9,784	0.05%
2024/02/05	1.1	104.05	1	103.50	103.50	0.1	9,728	0.00%
2024/02/02	0	0.00	1	104.50	104.00	-1	9,743	-0.01%
2024/02/01	1	102.00	4	102.63	103.50	-3	9,791	-0.03%
2024/01/31	7	103.22	0	0.00	103.00	7	9,856	0.07%
2024/01/30	6	104.58	2	104.00	104.00	4	9,786	0.04%
2024/01/29	3	106.83	1	107.00	107.50	2	9,711	0.02%
2024/01/26	22.2	107.71	14	107.79	105.00	8.2	9,693	0.08%
2024/01/25	1.1	108.95	20.3	111.53	113.00	-19.2	9,469	-0.20%
2024/01/24	7	108.86	39.2	107.02	107.00	-32.2	9,248	-0.35%
2024/01/23	23	104.93	1	105.00	104.00	22	9,088	0.24%
2024/01/22	1.1	107.00	0	0.00	109.00	1.1	9,047	0.01%
2024/01/19	3	106.98	0	0.00	105.00	3	8,987	0.03%
2024/01/18	1	105.50	23	103.43	104.50	-22	8,981	-0.24%
2024/01/17	0	0.00	0	105.50	105.00	0	8,979	0.00%
2024/01/16	0.1	106.60	0	0.00	106.50	0.1	8,985	0.00%
2024/01/15	2.1	104.76	0	0.00	106.50	2.1	8,975	0.02%
2024/01/12	1	102.55	0	0.00	102.50	1	8,993	0.01%
2024/01/11	10.1	104.50	10	105.50	105.00	0.1	9,000	0.00%
2024/01/09	1.1	105.24	2	105.46	103.50	-0.9	8,963	-0.01%
2024/01/08	0.1	103.00	0	0.00	103.50	0.1	8,952	0.00%
2024/01/05	1.3	105.44	0	0.00	103.50	1.3	8,965	0.01%
2024/01/04	1	104.00	2	104.50	105.00	-1	8,991	-0.01%
2024/01/03	11.2	104.56	2	105.00	104.00	9.2	9,035	0.10%
2024/01/02	10	107.50	0	0.00	108.00	10	8,990	0.11%
2023/12/29	5.3	108.88	4.1	109.95	111.00	1.2	8,885	0.01%
2023/12/28	0	0.00	2	106.00	106.00	-2	8,803	-0.02%
2023/12/27	1	108.50	0	0.00	105.50	1	8,817	0.01%
2023/12/26	0	0.00	30	108.00	107.00	-30	8,821	-0.34%
2023/12/25	33.1	111.42	2.4	111.46	106.00	30.7	8,792	0.35%
2023/12/22	26	106.69	27	107.89	109.00	-1	8,610	-0.01%
2023/12/21	15	102.77	7.1	102.51	102.50	7.9	8,443	0.09%
2023/12/20	15.1	106.40	1	106.00	106.00	14.1	8,182	0.17%
2023/12/19	2.1	104.76	6	105.00	106.00	-3.9	7,969	-0.05%
2023/12/18	5	109.20	9.5	108.32	107.00	-4.5	7,753	-0.06%
2023/12/15	19.2	110.56	17	110.26	108.50	2.2	7,719	0.03%
2023/12/14	61	112.57	40.2	113.91	112.50	20.8	7,523	0.28%
2023/12/13	2	106.25	7	107.29	106.00	-5	7,045	-0.07%
2023/12/12	2	102.25	0	0.00	104.50	2	6,845	0.03%
2023/12/11	0	0.00	2.1	102.09	103.00	-2.1	6,866	-0.03%
2023/12/08	1	104.01	0	0.00	103.00	1	7,036	0.01%
2023/12/07	1	105.00	0	0.00	103.50	1	6,992	0.01%
2023/12/06	9	103.00	9	102.72	102.00	0	6,897	0.00%
2023/12/04	1	104.55	10	107.65	103.50	-9	6,741	-0.13%
2023/12/01	12	103.96	2	104.50	105.00	10	6,483	0.15%
2023/11/30	0	102.50	0	0.00	101.50	0	6,301	0.00%
2023/11/29	5	102.50	0	0.00	103.00	5	6,129	0.08%
2023/11/28	0.1	98.20	0	0.00	99.20	0.1	5,969	0.00%
2023/11/27	1.2	97.89	15	98.17	97.60	-13.8	5,875	-0.23%
2023/11/24	1	101.00	2	101.00	102.00	-1	5,748	-0.02%
2023/11/22	18	107.19	17	107.29	109.00	1	5,452	0.02%
2023/11/21	34.9	103.45	34.8	105.66	109.00	0.1	5,076	0.00%
2023/11/20	5.1	94.27	11	97.75	99.50	-5.9	4,586	-0.13%
2023/11/17	12.1	86.36	18	87.59	90.50	-5.9	4,285	-0.14%
2023/11/16	0.1	80.90	1.1	80.85	82.30	-1	4,031	-0.02%
2023/11/15	0	80.90	2	81.65	80.70	-2	4,037	-0.05%
2023/11/14	0.1	80.40	24	81.13	80.80	-24	4,088	-0.59%
2023/11/13	2	80.30	2	80.60	80.60	0	4,079	0.00%
2023/11/09	4	79.63	0	0.00	79.90	4	4,125	0.10%
2023/11/08	6.5	80.69	9	79.56	80.80	-2.5	4,094	-0.06%
2023/11/07	26	77.72	4	77.43	77.70	22	4,017	0.55%
2023/11/03	2	73.90	3	75.43	75.70	-1	3,997	-0.03%
2023/11/01	0	0.00	2	73.00	72.80	-2	3,983	-0.05%
2023/10/31	3	73.43	0	0.00	72.30	3	4,058	0.07%
2023/10/30	0	0.00	1	75.40	74.40	-1	4,071	-0.02%
2023/10/25	1	74.30	0	0.00	74.20	1	4,188	0.02%
2023/10/23	0	0.00	6	72.30	73.00	-6	4,188	-0.14%
2023/10/20	0	0.00	2	73.70	73.80	-2	4,202	-0.05%
2023/10/19	0	0.00	3	77.40	77.50	-3	4,170	-0.07%
2023/10/18	2	74.90	2	74.70	74.50	0	4,159	0.00%
2023/10/17	2	77.00	0	0.00	76.40	2	4,178	0.05%
2023/10/16	0	0.00	1	76.80	76.60	-1	4,223	-0.02%
2023/10/13	2	79.85	0	0.00	79.00	2	4,341	0.05%
2023/10/12	1	80.10	3.1	80.06	80.40	-2.1	4,536	-0.05%
2023/10/11	1	77.30	3	77.07	77.60	-2	4,504	-0.04%
2023/10/06	0.1	79.30	1	79.70	77.80	-1	4,541	-0.02%
2023/10/05	1	79.90	2	78.95	78.60	-1	4,558	-0.02%
2023/10/04	1.1	80.81	0.1	80.40	79.50	1	4,587	0.02%
2023/10/03	2.1	80.29	2	80.65	80.30	0.1	4,565	0.00%
2023/10/02	1	78.30	1	78.60	79.60	0	4,556	0.00%
2023/09/28	0	0.00	3	77.80	77.60	-3	4,541	-0.07%
2023/09/27	0	0.00	1	76.00	76.10	-1	4,544	-0.02%
2023/09/26	3	77.17	1	77.20	76.10	2	4,556	0.04%
2023/09/25	1	77.60	7.6	77.86	77.60	-6.6	4,574	-0.14%
2023/09/22	3	76.80	2	77.75	77.90	1	4,706	0.02%
2023/09/21	3	77.23	2	76.70	76.70	1	4,949	0.02%
2023/09/20	4.1	81.78	6	81.17	79.80	-1.9	4,966	-0.04%
2023/09/19	11	81.08	23	81.53	80.80	-12.1	4,781	-0.25%
2023/09/18	6	77.97	8.8	77.80	77.20	-2.8	4,470	-0.06%
2023/09/15	7	75.44	0	0.00	75.50	7	4,358	0.16%
2023/09/14	4.2	77.68	5	75.02	75.00	-0.9	4,396	-0.02%
2023/09/13	5.2	76.14	119.8	77.25	77.90	-114.7	4,267	-2.69%	大賣/鉅額交易
2023/09/12	1	72.60	3	72.30	72.30	-2	4,096	-0.05%
2023/09/11	1	71.90	1	70.50	70.00	0	4,151	0.00%
2023/09/08	0	71.90	1	72.00	71.90	-1	4,170	-0.02%
2023/09/07	4	72.75	1	71.80	71.80	3	4,217	0.07%
2023/09/05	0	0.00	1	70.90	71.00	-1	4,236	-0.02%
2023/09/01	0	0.00	1	70.30	70.80	-1	4,381	-0.02%
2023/08/31	0.3	68.50	5	70.12	70.40	-4.7	4,419	-0.11%
2023/08/29	0	0.00	2	69.05	69.20	-2	4,567	-0.04%
2023/08/28	2.1	68.26	4	68.58	68.20	-1.9	4,676	-0.04%
2023/08/25	1	69.60	2	70.20	70.30	-1	4,743	-0.02%
2023/08/24	1	70.40	1	69.90	70.50	0	4,796	0.00%
2023/08/23	1	69.70	0	0.00	69.70	1	4,860	0.02%
2023/08/22	5	71.10	5	71.40	71.10	0	4,888	0.00%
2023/08/21	1	71.30	3.1	70.31	70.80	-2.1	4,942	-0.04%
2023/08/18	5.1	70.82	1.1	69.73	70.20	4	5,043	0.08%
2023/08/17	0	0.00	1	69.70	69.80	-1	5,070	-0.02%
2023/08/16	0	0.00	6	67.98	68.40	-6	5,179	-0.12%
2023/08/15	0	0.00	2	66.60	66.40	-2	5,228	-0.04%
2023/08/11	0	0.00	2	65.85	65.90	-2	5,481	-0.04%
2023/08/10	2	63.65	1	64.10	64.10	1	5,549	0.02%
2023/08/04	2	63.70	41.2	64.66	64.20	-39.2	5,735	-0.68%
2023/08/01	43.1	66.46	1	66.30	66.20	42.1	6,035	0.70%
2023/07/31	2	68.60	3	68.77	67.70	-1	6,239	-0.02%
2023/07/28	1	67.20	11	68.27	67.60	-10	6,323	-0.16%
2023/07/26	1	68.00	0	0.00	68.00	1	6,442	0.02%
2023/07/25	0	0.00	5	69.20	69.10	-5	6,492	-0.08%
2023/07/24	4	68.65	0.1	68.00	67.60	3.9	6,487	0.06%
2023/07/21	0.1	69.20	1	69.10	69.30	-0.9	6,504	-0.01%
2023/07/20	1	68.80	0	0.00	68.40	1	6,591	0.02%
2023/07/19	1	69.60	7	71.04	69.40	-6	6,608	-0.09%
2023/07/18	13	69.94	7	71.36	70.30	6	6,643	0.09%
2023/07/17	9.9	70.79	59	71.09	72.50	-49.1	6,601	-0.74%
2023/07/14	0	0.00	2.2	68.18	68.00	-2.2	6,624	-0.03%
2023/07/13	16	67.52	4	67.53	67.20	12	6,684	0.18%
2023/07/12	2	66.05	1	66.80	66.10	1	6,748	0.01%
2023/07/11	2	65.20	0	0.00	65.10	2	6,764	0.03%
2023/07/10	2	64.75	0	0.00	65.10	2	6,785	0.03%
2023/07/07	52	66.88	1	66.20	66.10	51	6,849	0.74%
2023/07/05	2	67.95	18.1	68.22	67.70	-16.1	6,894	-0.23%
2023/07/04	4.1	68.75	8	69.03	68.80	-3.9	6,937	-0.06%
2023/07/03	15.1	68.07	11	67.97	68.60	4.1	6,940	0.06%
2023/06/30	6	65.89	15	67.03	66.90	-9	6,965	-0.13%
2023/06/29	43.2	65.85	14.1	66.97	66.30	29.1	6,907	0.42%
2023/06/28	5	72.50	8	72.28	72.50	-3	6,727	-0.05%
2023/06/27	0.2	71.00	3	71.73	71.10	-2.8	6,723	-0.04%
2023/06/26	2	71.25	2	71.00	71.00	0	6,769	0.00%
2023/06/21	2.1	73.10	2	71.80	72.80	0.1	6,872	0.00%
2023/06/20	0	0.00	3.1	72.48	72.10	-3.1	6,909	-0.04%
2023/06/19	2.2	70.71	1	70.60	70.30	1.2	6,905	0.02%
2023/06/16	3.2	71.69	29	72.05	71.50	-25.8	6,935	-0.37%
2023/06/15	1.1	75.50	1	75.50	73.20	0.1	6,930	0.00%
2023/06/14	5	72.50	3	72.80	72.80	2	6,841	0.03%
2023/06/13	3.5	72.06	0	0.00	71.90	3.5	6,851	0.05%
2023/06/12	4.9	70.06	3	70.37	70.40	1.9	6,825	0.03%
2023/06/09	10	71.10	42.1	71.03	71.20	-32.1	6,808	-0.47%
2023/06/08	5	70.76	0	0.00	70.80	5	6,819	0.07%
2023/06/07	37.2	69.99	12	71.12	70.50	25.2	6,845	0.37%
2023/06/06	3	71.87	0	0.00	72.00	3	6,872	0.04%
2023/06/05	20	70.76	0	0.00	71.00	20	6,907	0.29%
2023/06/02	19.1	72.79	2.1	72.77	72.40	17	6,955	0.24%
2023/06/01	1.1	70.54	19.2	69.63	70.80	-18.1	6,924	-0.26%
2023/05/31	0	0.00	33	68.27	69.20	-33	6,913	-0.48%
2023/05/30	5	67.76	17	67.71	67.40	-12	6,874	-0.17%
2023/05/29	2.1	69.10	5	69.20	69.40	-3	6,903	-0.04%
2023/05/26	1.5	67.40	5	67.00	67.40	-3.5	6,829	-0.05%
2023/05/25	27	68.53	10	67.14	67.40	17	6,777	0.25%
2023/05/24	23.2	68.13	10.1	68.36	68.50	13.1	6,676	0.20%
2023/05/23	29.1	67.30	0	0.00	67.50	29.1	6,520	0.45%
2023/05/22	4.6	66.99	12.5	67.31	66.60	-7.9	6,418	-0.12%
2023/05/19	8.3	63.94	62	64.30	64.70	-53.7	6,252	-0.86%
2023/05/18	5.2	64.44	13	64.59	64.50	-7.9	6,154	-0.13%
2023/05/17	31	61.48	27	61.90	62.80	4	5,962	0.07%
2023/05/16	66	62.38	7	61.99	61.80	59	5,820	1.01%
2023/05/15	0	0.00	1	60.60	60.80	-1	5,731	-0.02%
2023/05/12	1	60.70	2	61.35	61.60	-1	5,693	-0.02%
2023/05/11	3	61.07	2	61.05	60.60	1	5,642	0.02%
2023/05/10	4	61.08	2	61.35	61.20	2	5,586	0.04%
2023/05/09	15	61.07	24	62.28	60.60	-9	5,493	-0.16%
2023/05/08	8	62.16	1	61.70	61.60	7	5,269	0.13%
2023/05/05	19	62.79	11.5	62.91	62.90	7.5	5,077	0.15%
2023/05/04	5	61.40	6	61.32	61.20	-1	4,812	-0.02%
2023/05/03	2	60.00	6	59.87	59.80	-4	4,645	-0.09%
2023/05/02	2	59.95	0.1	59.80	59.50	1.9	4,548	0.04%
2023/04/28	1	58.80	0.1	58.10	58.80	0.9	4,488	0.02%
2023/04/26	0	0.00	5	56.40	56.60	-5	4,369	-0.11%
2023/04/25	6.6	57.61	1	57.30	57.10	5.6	4,315	0.13%
2023/04/24	1	59.00	5	58.64	59.40	-4	4,199	-0.10%
2023/04/21	5	58.70	4	58.15	57.90	1	4,125	0.02%
2023/04/20	1	61.50	4	59.28	59.20	-3	4,020	-0.07%
2023/04/19	5.1	60.59	13	60.67	61.50	-8	3,911	-0.20%
2023/04/18	6	58.97	2	59.10	58.90	4	3,651	0.11%
2023/04/17	14	58.74	0	0.00	58.50	14	3,550	0.39%
2023/04/13	0	0.00	1	56.90	57.00	-1	3,296	-0.03%
2023/04/12	2	57.50	0	0.00	57.60	2	3,216	0.06%
2023/04/11	0	0.00	8	56.48	57.00	-8	3,100	-0.26%
2023/04/10	1	55.10	1	55.80	55.70	0	2,978	0.00%
2023/04/07	1	55.50	2	55.80	55.60	-1	2,921	-0.03%
2023/04/06	0	0.00	4	54.50	54.70	-4	2,830	-0.14%
2023/03/31	6	53.07	0.3	53.67	53.50	5.7	2,787	0.20%
2023/03/30	1.2	53.45	7	54.03	54.70	-5.8	2,699	-0.21%
2023/03/29	9	52.84	0	0.00	53.20	9	2,593	0.35%
2023/03/28	4	55.75	0	0.00	55.60	4	2,499	0.16%
2023/03/27	4	55.98	0	56.50	56.00	4	2,421	0.16%
2023/03/24	7	57.37	5	56.90	56.80	2	2,335	0.09%
2023/03/22	2	56.05	0	0.00	55.50	2	2,139	0.09%
2023/03/20	0	56.60	10	56.40	55.30	-10	2,003	-0.50%
2023/03/17	0	0.00	1	56.40	56.10	-1	1,931	-0.05%
2023/03/14	0	0.00	160	57.00	57.00	-160	1,822	-8.78%	大賣/鉅額交易
2023/03/13	1	56.80	5	56.66	56.80	-4	1,792	-0.22%
2023/03/09	5	56.50	139	56.88	57.20	-134	1,676	-7.99%	大賣/鉅額交易
2023/03/08	0	0.00	3.2	57.41	58.00	-3.2	1,543	-0.21%
2023/03/07	3.2	55.77	66	56.50	56.60	-62.8	1,438	-4.37%
2023/03/06	160	55.40	1.2	55.46	55.10	158.8	1,314	12.08%	大買/鉅額交易
2023/03/03	6.2	53.75	1.4	53.93	54.40	4.9	1,235	0.39%
2023/03/02	66.1	52.20	0	0.00	52.30	66.1	1,131	5.84%
2023/03/01	10.5	51.78	42	51.47	51.70	-31.5	1,095	-2.87%
2023/02/23	0	0.00	20	48.15	48.55	-20	970	-2.06%
2023/02/21	0	0.00	10	47.80	47.70	-10	979	-1.02%
2023/02/20	0	0.00	10	47.90	47.95	-10	991	-1.01%
2023/02/15	0	0.00	0.1	47.30	47.50	-0.1	992	-0.01%
2023/02/13	0	0.00	50	47.08	47.20	-50	993	-5.03%
2023/02/09	0.1	48.00	0	0.00	47.85	0.1	994	0.01%
2023/02/08	0.1	47.35	0	0.00	47.65	0.1	991	0.01%
2023/01/17	0	0.00	1	45.10	45.15	-1	987	-0.10%
2023/01/09	0	0.00	15	44.40	44.55	-15	1,054	-1.42%
2022/12/28	2	43.15	0	0.00	43.15	2	1,078	0.19%
2022/12/22	2	43.60	0	0.00	43.40	2	1,110	0.18%
2022/12/16	0	0.00	1	44.05	43.85	-1	1,154	-0.09%
2022/12/15	0.3	44.10	0	0.00	44.40	0.3	1,156	0.03%
2022/12/14	1	44.40	1	43.80	43.90	0	1,151	0.00%
2022/12/13	4	43.45	0	0.00	43.50	4	1,135	0.35%
2022/12/12	2	42.75	0	0.00	42.85	2	1,127	0.18%
2022/12/05	0	0.00	5	43.00	42.90	-5	1,176	-0.42%
2022/12/02	0	0.00	2	43.35	43.35	-2	1,182	-0.17%
2022/11/28	9	41.98	0	0.00	42.25	9	1,182	0.76%
2022/11/23	15	41.52	10	41.15	41.10	5	1,228	0.41%
2022/11/22	1	41.05	0	0.00	41.10	1	1,249	0.08%
2022/11/18	0	0.00	2	40.68	41.15	-2	1,326	-0.15%
2022/11/17	1	40.70	23.1	40.63	41.00	-22.1	1,329	-1.66%
2022/11/14	0	0.00	1	41.05	41.20	-1	1,723	-0.06%
2022/11/11	8	40.44	0	0.00	40.50	8	1,777	0.45%
2022/11/09	1	39.65	0	0.00	40.10	1	1,818	0.05%
2022/11/07	1	39.60	0	0.00	39.65	1	1,865	0.05%
2022/11/03	2	39.25	0	0.00	39.20	2	1,907	0.10%
2022/11/02	2	38.88	0	0.00	39.85	2	1,922	0.10%
2022/10/31	8	39.21	0	0.00	38.95	8	2,046	0.39%
2022/10/28	0	0.00	118	38.31	38.35	-118	2,054	-5.74%	大賣/鉅額交易
2022/10/26	5	38.65	5	38.56	38.65	0	2,072	0.00%
2022/10/25	0	0.00	2	39.25	38.95	-2	2,069	-0.10%
2022/10/24	0.1	40.00	0	0.00	39.90	0.1	2,084	0.00%
2022/10/20	3	40.07	4	39.63	40.35	-1	2,119	-0.05%
2022/10/17	2	40.70	2	39.95	41.05	0	2,103	0.00%
2022/10/14	0	0.00	4	41.30	41.25	-4	2,103	-0.19%
2022/10/13	1	40.85	9	40.60	40.20	-8	2,110	-0.38%
2022/10/12	4	41.23	0	0.00	41.15	4	2,105	0.19%
2022/10/11	0	0.00	10	41.26	41.25	-10	2,099	-0.48%
2022/10/07	0	0.00	0	43.10	43.00	0	2,090	0.00%
2022/10/06	0	0.00	11	42.51	42.80	-11	2,089	-0.53%
2022/10/05	21	42.78	0	0.00	42.55	21	2,093	1.00%
2022/09/30	2	42.10	0	0.00	42.25	2	2,096	0.10%
2022/09/29	1	41.80	0	0.00	42.30	1	2,108	0.05%
2022/09/28	0	0.00	8	41.61	41.00	-8	2,094	-0.38%
2022/09/27	6	42.63	3	42.05	42.80	3	2,088	0.14%
2022/09/26	2	42.38	14	42.13	41.65	-12	2,090	-0.57%
2022/09/23	20	44.10	6.1	43.40	43.40	13.9	2,070	0.67%
2022/09/21	12	44.91	0	0.00	44.55	12	2,067	0.58%
2022/09/20	10	45.30	0	0.00	45.10	10	2,066	0.48%
2022/09/19	1	45.50	0	0.00	45.15	1	2,065	0.05%
2022/09/16	2	45.65	2	45.90	45.15	0	2,068	0.00%
2022/09/14	1	47.30	0	0.00	47.00	1	2,050	0.05%
2022/09/13	1	47.30	3	47.18	47.00	-2	2,037	-0.10%
2022/09/06	0	0.00	5	44.95	44.90	-5	2,008	-0.25%
2022/09/05	6	46.03	0	46.20	45.55	6	2,027	0.29%
2022/09/01	0	0.00	5	46.73	46.60	-5	2,045	-0.24%
2022/08/31	0	0.00	1	47.20	47.60	-1	2,021	-0.05%
2022/08/30	6	46.66	6	46.95	46.80	0	2,028	0.00%
2022/08/29	1	45.80	0	0.00	46.10	1	1,999	0.05%
2022/08/26	0	0.00	7.3	47.50	47.45	-7.3	1,969	-0.37%
2022/08/25	5	46.70	0.1	47.01	47.30	4.9	1,937	0.25%
2022/08/24	1	46.10	0	0.00	46.10	1	1,897	0.05%
2022/08/23	4	46.63	1	46.05	46.00	3	1,885	0.16%
2022/08/22	29.8	48.02	0	0.00	46.70	29.8	1,820	1.64%
2022/08/19	175	47.93	11	47.85	48.70	164	1,685	9.73%	大買/鉅額交易
2022/08/18	0	0.00	2	45.50	46.10	-2	1,456	-0.14%
2022/08/17	22	46.06	0.1	45.90	45.70	21.9	1,395	1.57%
2022/08/16	2	45.63	0	0.00	45.50	2	1,366	0.15%
2022/08/15	1	46.40	5	46.30	46.45	-4	1,341	-0.30%
2022/08/11	0	0.00	28	46.35	47.30	-28	1,299	-2.16%
2022/08/10	0	0.00	6	45.90	45.65	-6	1,267	-0.47%
2022/08/08	30	45.04	0	0.00	45.40	30	1,267	2.37%
2022/08/05	3	46.70	4	47.45	47.10	-1	1,210	-0.08%
2022/08/04	15	44.76	0	0.00	45.45	15	1,190	1.26%
2022/08/03	1	45.45	2	45.60	44.85	-1	1,179	-0.08%
2022/08/02	0	0.00	3	46.20	46.50	-3	1,166	-0.26%
2022/08/01	0	0.00	3.3	46.61	46.45	-3.3	1,170	-0.28%
2022/07/29	2	46.90	0.1	46.75	47.10	1.9	1,161	0.16%
2022/07/28	0	0.00	16	46.60	46.20	-16	1,151	-1.39%
2022/07/27	14	44.91	0	0.00	45.90	14	1,127	1.24%
2022/07/26	30	44.97	0	0.00	45.20	30	1,141	2.63%
2022/07/25	16	45.37	3	45.33	45.55	13	1,142	1.14%
2022/07/22	73	45.75	2	46.05	46.25	71	1,128	6.29%
2022/07/21	23	44.03	0	0.00	44.50	23	1,107	2.08%
2022/07/20	1	43.75	17	43.49	43.80	-16	1,108	-1.44%
2022/07/14	0	0.00	2	41.98	42.00	-2	1,129	-0.18%
2022/07/08	0	0.00	3	42.23	42.10	-3	1,143	-0.26%
2022/07/06	2	39.35	0	0.00	39.20	2	1,135	0.18%
2022/07/05	1	40.10	27	40.50	40.50	-26	1,159	-2.24%
2022/07/04	1	39.30	0	0.00	39.40	1	1,183	0.08%
2022/07/01	4	39.91	3	39.95	39.75	1	1,201	0.08%
2022/06/30	3	40.80	0	0.00	40.35	3	1,196	0.25%
2022/06/29	4	41.66	0	0.00	41.80	4	1,197	0.33%
2022/06/28	2	42.30	0	0.00	42.20	2	1,199	0.17%
2022/06/27	2	42.95	0	0.00	43.10	2	1,217	0.16%
2022/06/24	0	0.00	3	42.82	42.60	-3	1,225	-0.24%
2022/06/22	0	0.00	10	42.09	41.85	-10	1,416	-0.71%
2022/06/20	15	41.74	2	41.35	41.20	13	1,536	0.85%
2022/06/17	1	42.10	0	0.00	41.85	1	1,569	0.06%
2022/06/16	2	42.73	0	0.00	42.50	2	1,591	0.13%
2022/06/15	2	42.68	1	42.60	42.70	1	1,625	0.06%
2022/06/14	4.1	42.46	0	0.00	42.60	4.1	1,634	0.25%
2022/06/13	4	43.78	0	0.00	43.70	4	1,628	0.25%
2022/06/10	3	44.83	0	0.00	44.75	3	1,646	0.18%
2022/06/08	0	0.00	11	46.20	45.85	-11	1,654	-0.67%
2022/06/01	1	45.65	0	0.00	45.75	1	1,735	0.06%
2022/05/31	6	45.67	1	45.60	45.50	5	1,767	0.28%
2022/05/30	5	45.60	1	45.60	45.60	4	1,804	0.22%
2022/05/27	1	44.60	6	44.54	44.55	-5	1,825	-0.27%
2022/05/25	0.2	44.00	27	44.00	44.05	-26.8	1,982	-1.35%
2022/05/24	0.1	44.40	0	0.00	43.90	0.1	2,017	0.00%
2022/05/23	2.1	44.74	0	0.00	44.60	2.1	2,041	0.10%
2022/05/20	1	44.90	0	0.00	44.50	1	2,071	0.05%
2022/05/19	2	44.35	0	0.00	44.20	2	2,089	0.10%
2022/05/17	20	44.00	21	45.26	45.20	-1	2,124	-0.05%
2022/05/16	7	43.46	0	0.00	43.25	7	2,102	0.33%
2022/05/13	6	43.18	0	0.00	43.25	6	2,102	0.29%
2022/05/12	12	43.85	0	0.00	43.85	12	2,100	0.57%
2022/05/11	1.1	45.52	0	0.00	45.50	1.1	2,061	0.05%
2022/05/10	2	45.88	5	45.75	46.00	-3	2,054	-0.15%
2022/05/09	1	46.15	1	46.10	46.00	0	2,060	0.00%
2022/05/04	2	46.65	0	0.00	46.65	2	2,060	0.10%
2022/05/03	6	46.33	0	0.00	47.00	6	2,056	0.29%
2022/04/29	1	45.95	0	0.00	46.05	1	2,036	0.05%
2022/04/28	2	45.95	0	0.00	46.00	2	2,036	0.10%
2022/04/27	3	45.72	8	45.43	45.85	-5	2,049	-0.24%
2022/04/26	14	46.14	0	0.00	46.10	14	2,056	0.68%
2022/04/25	6	46.19	0	0.00	46.10	6	2,055	0.29%
2022/04/21	0	0.00	5	47.60	47.25	-5	2,063	-0.24%
2022/04/20	5	46.30	0	0.00	46.15	5	2,042	0.24%
2022/04/19	4	46.04	0	0.00	46.05	4	2,052	0.19%
2022/04/15	0	0.00	13	46.55	46.20	-13	2,056	-0.63%
2022/04/14	3	46.67	0	0.00	46.85	3	2,066	0.15%
2022/04/11	1	46.85	3	47.30	46.70	-2	2,065	-0.10%
2022/04/08	0	0.00	39	48.23	48.10	-39	2,062	-1.89%
2022/04/07	1	48.90	0	0.00	48.80	1	2,050	0.05%
2022/04/06	0	0.00	2	49.68	49.70	-2	2,021	-0.10%
2022/04/01	2	49.20	0	0.00	49.30	2	2,013	0.10%
2022/03/28	0	0.00	25	50.10	50.30	-25	1,946	-1.28%
2022/03/25	29	51.23	0	0.00	51.00	29	1,918	1.51%
2022/03/24	2	56.90	111	57.10	56.60	-109	1,753	-6.22%	大賣/鉅額交易
2022/03/22	13	56.29	60	56.22	56.30	-47	1,657	-2.84%
2022/03/21	44.5	55.94	0	0.00	56.30	44.5	1,615	2.76%
2022/03/18	1	56.00	0	0.00	56.00	1	1,592	0.06%
2022/03/17	5	56.60	0	0.00	56.30	5	1,560	0.32%
2022/03/15	5	55.80	3	56.50	56.10	2	1,512	0.13%
2022/03/11	0	0.00	5	57.82	57.30	-5	1,470	-0.34%
2022/03/10	10	57.59	0	0.00	58.00	10	1,462	0.68%
2022/03/09	0	0.00	2	57.10	57.30	-2	1,442	-0.14%
2022/03/08	2	56.80	0	0.00	57.00	2	1,426	0.14%
2022/03/04	2	58.10	1	57.60	58.40	1	1,381	0.07%
2022/03/03	1	56.50	10.1	56.61	57.60	-9.1	1,349	-0.67%
2022/03/01	13	55.68	38	55.29	55.90	-25	1,295	-1.93%
2022/02/25	0	0.00	1	58.70	58.70	-1	1,179	-0.08%
2022/02/24	14	58.76	2	58.30	58.10	12	1,158	1.04%
2022/02/23	16	59.24	12	59.32	59.80	4	1,122	0.36%
2022/02/22	11	58.49	20	58.28	58.60	-9	1,095	-0.82%
2022/02/21	0.3	59.10	0	0.00	59.50	0.3	1,070	0.03%
2022/02/18	5.1	58.80	1	58.60	58.60	4.1	1,050	0.39%
2022/02/17	0	0.00	22	58.25	58.20	-22	1,051	-2.09%
2022/02/16	0	0.00	28	57.41	57.40	-28	1,021	-2.74%
2022/02/15	3	57.00	0	0.00	57.00	3	1,020	0.29%
2022/02/11	0	0.00	20.1	56.30	56.20	-20.1	1,000	-2.01%
2022/02/09	8	55.90	10	55.90	56.40	-2	1,001	-0.20%
2022/02/08	22	55.65	20	56.02	55.80	2	983	0.20%
2022/01/26	0	0.00	12	53.94	53.90	-12	981	-1.22%
2022/01/25	1	54.10	2	54.40	54.20	-1	975	-0.10%
2022/01/21	0	0.00	2	54.80	54.60	-2	963	-0.21%
2022/01/18	0	0.00	4	54.75	54.70	-4	927	-0.43%
2022/01/14	2	54.30	0	0.00	54.10	2	913	0.22%
2022/01/12	0	0.00	0.1	55.50	54.80	-0.1	914	-0.01%
2022/01/11	13	55.02	0	0.00	54.90	13	900	1.44%
2022/01/07	0	0.00	10	55.00	54.90	-10	892	-1.12%
2022/01/06	0	0.00	2	55.60	55.50	-2	878	-0.23%
2022/01/05	0	0.00	2	55.90	56.10	-2	869	-0.23%
2022/01/04	0	0.00	1	55.80	55.90	-1	866	-0.12%
2022/01/03	0.1	56.40	25	56.39	56.30	-24.9	848	-2.93%
2021/12/30	11.1	54.97	0	0.00	55.70	11.1	820	1.35%
2021/12/29	17	54.76	0	0.00	54.80	17	803	2.11%
2021/12/24	1	54.10	0	0.00	54.10	1	806	0.12%
2021/12/09	0	0.00	0.1	54.00	53.70	-0.1	781	-0.01%
2021/12/07	0.1	53.60	0	0.00	53.30	0.1	779	0.01%
2021/11/18	1	54.30	1	54.60	54.50	0	764	0.00%
2021/11/17	5	54.30	0	0.00	54.20	5	756	0.66%
2021/11/12	1	54.70	3	54.60	54.40	-2	775	-0.26%
2021/11/09	0	0.00	5	55.00	55.00	-5	791	-0.63%
2021/11/03	0	0.00	5	54.20	54.40	-5	803	-0.62%
2021/11/02	0	0.00	5	53.10	53.40	-5	800	-0.62%
2021/10/29	0	0.00	20	52.58	52.30	-20	807	-2.48%
2021/10/28	5	52.80	0	0.00	53.00	5	810	0.62%
2021/10/26	0	0.00	21	51.37	51.80	-21	835	-2.51%
2021/10/21	11	51.61	10	51.30	51.90	1	1,028	0.10%
2021/10/19	4	50.90	0	0.00	51.00	4	1,047	0.38%
2021/10/18	3	50.60	0	0.00	50.60	3	1,082	0.28%
2021/10/07	1	50.80	0	0.00	50.80	1	1,271	0.08%
2021/10/05	7	50.76	0	0.00	50.80	7	1,307	0.54%
2021/10/04	5	50.44	0	0.00	50.30	5	1,321	0.38%
2021/10/01	7	50.73	0	0.00	50.40	7	1,328	0.53%
2021/09/30	1	51.00	0	0.00	51.70	1	1,335	0.07%
2021/09/29	11	51.16	0	0.00	51.10	11	1,346	0.82%
2021/09/28	10	52.60	0	0.00	52.40	10	1,348	0.74%
2021/09/27	0	0.00	20	53.20	53.30	-20	1,355	-1.48%
2021/09/24	2	53.20	12	53.20	53.20	-10	1,366	-0.73%
2021/09/17	3	52.53	0	0.00	52.80	3	1,428	0.21%
2021/09/15	3	52.60	2	52.60	52.40	1	1,548	0.06%
2021/09/14	2	52.80	0	0.00	52.90	2	1,669	0.12%
2021/09/13	2	52.45	0	0.00	52.60	2	1,797	0.11%
2021/09/10	14	52.86	0	0.00	52.90	14	1,901	0.74%
2021/09/09	3	52.07	0	0.00	52.00	3	2,043	0.15%
2021/09/08	5	51.98	0.2	53.80	51.70	4.8	2,102	0.23%
2021/09/06	0	0.00	1	52.90	52.60	-1	2,176	-0.05%
2021/09/02	2	53.50	0	0.00	53.30	2	2,192	0.09%
2021/09/01	0	0.00	31	53.69	53.80	-31	2,204	-1.41%
2021/08/31	0	0.00	5	53.00	52.30	-5	2,203	-0.23%
2021/08/30	4	52.30	0	0.00	52.30	4	2,217	0.18%
2021/08/25	2	52.15	0	0.00	52.70	2	2,251	0.09%
2021/08/24	1	51.70	0	0.00	51.10	1	2,246	0.04%
2021/08/20	1	51.00	0	0.00	51.00	1	2,275	0.04%
2021/08/19	5	51.72	0	0.00	51.30	5	2,291	0.22%
2021/08/18	10	51.34	0	0.00	52.80	10	2,270	0.44%
2021/08/17	13	53.00	0	0.00	52.80	13	2,261	0.57%
2021/08/16	1	53.60	23	53.86	53.00	-22	2,258	-0.97%
2021/08/13	3	53.93	0	0.00	54.00	3	2,245	0.13%
2021/08/12	5.2	54.22	2	54.20	54.60	3.2	2,262	0.14%
2021/08/11	26	53.31	0	0.00	53.20	26	2,282	1.14%
2021/08/09	10	54.75	1	54.50	54.60	9	2,319	0.39%
2021/08/06	15	54.97	45	54.87	54.70	-30	2,350	-1.28%
2021/08/05	0	0.00	2	55.60	55.60	-2	2,361	-0.08%
2021/08/04	5	55.20	0	0.00	55.60	5	2,409	0.21%
2021/08/03	5	56.10	0	0.00	55.80	5	2,432	0.21%
2021/07/29	2	58.30	0	0.00	57.10	2	2,421	0.08%
2021/07/28	1	58.10	0	0.00	58.50	1	2,367	0.04%
2021/07/27	0	0.00	1	56.20	56.40	-1	2,340	-0.04%
2021/07/26	0	0.00	49	57.31	57.20	-49	2,331	-2.10%
2021/07/23	0	0.00	2	57.00	57.20	-2	2,325	-0.09%
2021/07/22	1	56.70	0	0.00	56.80	1	2,316	0.04%
2021/07/21	6	57.02	4.1	56.93	57.00	1.9	2,304	0.08%
2021/07/16	2	55.90	20	55.70	55.90	-18	2,274	-0.79%
2021/07/15	0	0.00	12	54.93	55.50	-12	2,260	-0.53%
2021/07/14	1	54.10	7	53.60	54.50	-6	2,237	-0.27%
2021/07/13	1	55.00	0	0.00	54.40	1	2,237	0.04%
2021/07/12	2	54.20	0	0.00	54.50	2	2,229	0.09%
2021/07/07	15	53.70	0	0.00	53.70	15	2,339	0.64%
2021/07/06	5	53.38	50	53.52	53.20	-45	2,368	-1.90%
2021/07/02	1	53.90	0	0.00	53.80	1	2,455	0.04%
2021/06/29	0	0.00	1	55.50	55.50	-1	2,526	-0.04%
2021/06/28	0	0.00	5	54.70	55.20	-5	2,773	-0.18%
2021/06/25	1	54.30	28	54.26	54.60	-27	2,870	-0.94%
2021/06/24	0	0.00	1	53.80	54.20	-1	2,904	-0.03%
2021/06/23	200	52.60	0	0.00	53.60	200	2,930	6.82%	大買/鉅額交易
2021/06/22	127	52.42	67	52.62	52.70	60	2,906	2.06%	大買/
2021/06/17	0	0.00	45	54.02	54.70	-45	2,758	-1.63%
2021/06/15	84	52.06	104	52.24	52.10	-20	2,770	-0.72%	大賣/
2021/06/08	1.1	49.79	0	0.00	49.45	1.1	2,803	0.04%
2021/06/04	2	50.40	0	0.00	50.40	2	2,893	0.07%
2021/05/31	1	51.70	0	0.00	51.70	1	3,324	0.03%
2021/05/28	2	51.80	5	52.20	52.00	-3	3,366	-0.09%
2021/05/27	0	0.00	3	52.47	52.70	-3	3,499	-0.09%
2021/05/26	1	50.70	0	0.00	50.70	1	3,707	0.03%
2021/05/19	20	49.65	0	0.00	50.20	20	3,767	0.53%
2021/05/14	0	0.00	2	49.95	49.50	-2	3,722	-0.05%
2021/05/12	0	0.00	22	51.19	50.30	-22	3,665	-0.60%
2021/05/11	1	53.70	0	0.00	53.10	1	3,616	0.03%
2021/05/10	2	55.45	0	0.00	55.00	2	3,592	0.06%
2021/04/22	3	56.97	0	0.00	56.30	3	3,499	0.09%
2021/04/14	3	56.97	5	57.80	57.00	-2	3,434	-0.06%
2021/04/13	6	58.17	0	0.00	58.50	6	3,394	0.18%
2021/04/09	7	58.77	1	58.30	58.50	6	3,322	0.18%
2021/04/08	2	58.45	0	0.00	58.60	2	3,282	0.06%
2021/04/01	1	58.80	1	59.90	58.90	0	3,119	0.00%
2021/03/31	2.1	59.74	0	0.00	58.60	2.1	3,085	0.07%
2021/03/30	1	65.40	2	65.49	66.80	-1	2,822	-0.04%
2021/03/29	0	0.00	1.2	64.22	64.10	-1.2	2,728	-0.04%
2021/03/26	0	0.00	410.3	63.65	63.60	-410.3	2,681	-15.30%	大賣/鉅額交易
2021/03/25	1	64.90	1	65.00	65.20	0	2,583	0.00%
2021/03/24	1	65.00	1	65.00	65.60	0	2,517	0.00%
2021/03/23	0	0.00	4	65.00	65.70	-4	2,446	-0.16%
2021/03/22	0	0.00	2	64.30	64.30	-2	2,356	-0.08%
2021/03/18	2	62.20	2	62.80	62.80	0	2,254	0.00%
2021/03/17	0.1	62.00	0.1	66.70	62.10	0	2,220	0.00%
2021/03/12	2	60.50	0	0.00	61.00	2	2,216	0.09%
2021/03/11	0.1	62.60	0	0.00	61.50	0.1	2,203	0.00%
2021/03/09	2	61.60	7	61.56	61.80	-5	2,141	-0.23%
2021/03/08	10	60.44	9	61.06	60.60	1	2,060	0.05%
2021/03/05	0.1	59.20	0	0.00	58.90	0.1	1,955	0.00%
2021/03/03	1	55.50	0	0.00	56.40	1	1,702	0.06%
2021/03/02	3	55.93	2	55.75	56.10	1	1,660	0.06%
2021/02/26	2	56.80	13	56.05	56.90	-11	1,512	-0.73%
2021/02/25	0	0.00	1	51.90	51.80	-1	1,297	-0.08%
2021/02/23	0.1	51.50	11.1	51.73	51.90	-11	1,275	-0.86%
2021/02/22	0	0.00	1	50.90	51.00	-1	1,243	-0.08%
2021/02/17	1	48.00	0	0.00	48.55	1	1,172	0.09%
2021/01/29	0	0.00	3	48.05	48.05	-3	1,179	-0.25%
2021/01/21	10	47.65	0	0.00	47.60	10	1,181	0.85%
2021/01/20	0	0.00	1	47.50	47.50	-1	1,211	-0.08%
2021/01/13	20	48.65	0	0.00	48.60	20	1,227	1.63%
2021/01/11	0	0.00	10	49.20	49.25	-10	1,237	-0.81%
2021/01/08	10	48.95	0	0.00	48.90	10	1,251	0.80%
2021/01/06	30	48.48	0	0.00	48.10	30	1,231	2.44%
2021/01/05	40	48.70	0	0.00	48.75	40	1,224	3.27%
2020/12/28	2	48.30	0	0.00	48.65	2	1,257	0.16%
2020/12/23	20	47.55	0	0.00	47.30	20	1,240	1.61%
2020/12/22	20	47.75	0	0.00	47.65	20	1,239	1.61%
2020/12/18	30	47.95	0	0.00	48.70	30	1,233	2.43%
2020/12/15	20	48.05	0	0.00	48.10	20	1,247	1.60%
2020/12/14	50	48.43	0	0.00	48.35	50	1,262	3.96%
2020/12/11	0	0.00	1	48.30	48.35	-1	1,275	-0.08%
2020/12/10	81	48.92	0	0.00	48.75	81	1,302	6.22%
2020/12/08	0.1	50.60	1.1	50.10	49.75	-1	1,324	-0.08%
2020/12/04	1	49.35	0	0.00	49.30	1	1,288	0.08%
2020/12/03	0	0.00	15	48.68	48.80	-15	1,268	-1.18%
2020/12/01	0	0.00	10	48.28	48.00	-10	1,288	-0.78%
2020/11/25	1	48.20	3	48.22	48.05	-2	1,497	-0.13%
2020/11/20	0	0.00	1	48.10	47.95	-1	1,975	-0.05%
2020/11/19	0	0.00	1	48.15	48.10	-1	2,119	-0.05%
2020/11/18	0	0.00	4	48.13	48.20	-4	2,284	-0.18%
2020/11/12	0	0.00	10	48.53	48.20	-10	2,428	-0.41%
2020/11/11	0	0.00	10	48.10	48.35	-10	2,465	-0.41%
2020/11/05	1	47.10	0	0.00	47.00	1	2,534	0.04%
2020/11/02	1	46.40	2	46.80	46.40	-1	2,566	-0.04%
2020/10/29	0	0.00	18	48.36	48.10	-18	2,551	-0.71%
2020/10/28	0	0.00	1	48.60	48.75	-1	2,538	-0.04%
2020/10/27	0	0.00	2	48.35	47.85	-2	2,518	-0.08%
2020/10/26	2	48.30	2	48.40	48.40	0	2,512	0.00%
2020/10/23	0	0.00	5	48.10	48.25	-5	2,500	-0.20%
2020/10/21	0	0.00	2	47.00	47.75	-2	2,496	-0.08%
2020/10/20	2	46.80	0	0.00	46.80	2	2,492	0.08%
2020/10/19	1	47.35	3	47.40	47.20	-2	2,496	-0.08%
2020/10/13	1	46.55	0	0.00	46.55	1	2,473	0.04%
2020/10/12	0	0.00	3	46.80	46.75	-3	2,478	-0.12%
2020/10/06	0	0.00	2	46.40	46.15	-2	2,519	-0.08%
2020/10/05	0	0.00	1	46.10	46.10	-1	2,530	-0.04%
2020/09/30	0	0.00	2	45.70	45.65	-2	2,548	-0.08%
2020/09/25	3	45.00	4	44.74	45.00	-1	2,706	-0.04%
2020/09/24	5	45.57	0	0.00	45.15	5	2,714	0.18%
2020/09/21	0	0.00	5	46.75	46.65	-5	2,827	-0.18%
2020/09/17	0	0.00	1	46.20	46.20	-1	2,971	-0.03%
2020/09/16	33	46.32	1	46.60	46.30	32	3,066	1.04%
2020/09/15	9	46.43	0	0.00	46.45	9	3,146	0.29%
2020/09/14	5	47.44	0	0.00	47.35	5	3,211	0.16%
2020/09/11	0	0.00	1	47.05	46.10	-1	3,178	-0.03%
2020/09/08	0	0.00	2	47.70	48.05	-2	3,157	-0.06%
2020/09/04	1	48.50	0	0.00	48.10	1	3,194	0.03%
2020/09/03	0	0.00	15	48.92	48.75	-15	3,181	-0.47%
2020/09/02	12	49.33	10	49.60	49.00	2	3,159	0.06%
2020/09/01	0	0.00	3	48.20	48.35	-3	3,122	-0.10%
2020/08/31	2	50.48	1	49.85	48.80	1	3,100	0.03%
2020/08/28	5	50.46	6	49.79	50.00	-1	3,021	-0.03%
2020/08/27	6	50.08	13	48.91	49.80	-7	2,950	-0.24%
2020/08/26	0	0.00	3	48.37	48.00	-3	2,756	-0.11%
2020/08/25	0	0.00	28	46.34	46.90	-28	2,570	-1.09%
2020/08/24	20	46.22	2	46.45	46.15	18	2,442	0.74%
2020/08/19	0	0.00	2	44.40	44.00	-2	2,249	-0.09%
2020/08/18	1	44.60	39	44.80	44.45	-38	2,235	-1.70%
2020/08/17	1	44.50	11	44.89	44.55	-10	2,211	-0.45%
2020/08/14	3	44.07	46	44.22	44.00	-43	2,186	-1.97%
2020/08/10	39	43.13	16	43.10	43.05	23	2,137	1.08%
2020/08/06	2	42.10	0	0.00	42.10	2	2,152	0.09%
2020/08/05	1	42.20	0	0.00	42.30	1	2,146	0.05%
2020/07/30	0	0.00	2	42.20	42.20	-2	2,223	-0.09%
2020/07/28	41	41.64	3	41.95	41.65	38	2,238	1.70%
2020/07/27	1	41.95	0	0.00	41.60	1	2,246	0.04%
2020/07/24	6	42.25	0	0.00	42.20	6	2,244	0.27%
2020/07/23	1	42.40	0	0.00	42.45	1	2,232	0.04%
2020/07/22	2	42.43	5	42.50	42.50	-3	2,241	-0.13%
2020/07/21	1	42.40	0	0.00	42.50	1	2,224	0.04%
2020/07/14	3	42.28	0	0.00	42.50	3	2,197	0.14%
2020/07/10	2	43.08	0	0.00	42.90	2	2,183	0.09%
2020/07/09	0	0.00	1	43.80	43.80	-1	2,172	-0.05%
2020/07/08	4	43.99	0	0.00	44.15	4	2,157	0.19%
2020/07/06	1	44.40	0	0.00	44.60	1	2,043	0.05%
2020/07/01	0	0.00	11	43.92	43.60	-11	2,003	-0.55%
2020/06/30	13	43.17	0	0.00	43.45	13	1,970	0.66%
2020/06/29	1	41.85	1	41.75	41.95	0	1,890	0.00%
2020/06/24	1	42.00	1	41.85	42.60	0	1,808	0.00%
2020/06/23	2	41.98	0	0.00	42.30	2	1,803	0.11%
2020/06/22	9	41.59	0	0.00	42.85	9	1,731	0.52%
2020/06/19	23	41.90	0	0.00	41.95	23	1,681	1.37%
2020/06/17	0	0.00	2	42.85	43.40	-2	1,611	-0.12%
2020/06/16	0	0.00	1	42.75	42.95	-1	1,619	-0.06%
2020/06/15	0	0.00	2	42.45	42.30	-2	1,663	-0.12%
2020/06/12	2	42.53	0	0.00	42.70	2	1,681	0.12%
2020/06/11	55	43.90	13	43.57	43.35	42	1,715	2.45%
2020/06/09	1	45.20	1	44.85	44.85	0	1,760	0.00%
2020/06/08	22	45.51	0	0.00	45.15	22	1,808	1.22%
2020/06/04	34	43.98	6	44.00	44.05	28	1,808	1.55%
2020/06/03	11	44.06	0	0.00	44.10	11	1,858	0.59%
2020/06/02	1	44.25	0	0.00	44.25	1	1,855	0.05%
2020/06/01	4	43.53	13	43.52	43.70	-9	1,879	-0.48%
2020/05/28	1	44.70	0	0.00	44.05	1	1,869	0.05%
2020/05/27	5	44.29	0	0.00	44.65	5	1,866	0.27%
2020/05/26	4	44.05	5	44.00	44.05	-1	1,878	-0.05%
2020/05/25	2	44.05	0	0.00	44.25	2	1,871	0.11%
2020/05/22	5	44.50	1	44.35	44.45	4	1,867	0.21%
2020/05/19	0	0.00	0.3	45.00	44.80	-0.3	1,870	-0.01%
2020/05/15	5	45.14	3	45.25	45.15	2	1,900	0.11%
2020/05/14	2	46.80	1	46.10	46.10	1	1,900	0.05%
2020/05/13	3	46.30	0	0.00	47.40	3	1,933	0.16%
2020/05/12	5	45.80	0	0.00	46.20	5	2,036	0.25%
2020/05/11	1	46.50	0	0.00	46.20	1	2,042	0.05%
2020/05/08	9	46.70	2	46.78	46.45	7	2,051	0.34%
2020/05/07	26	46.15	2	47.53	46.85	24	2,040	1.18%
2020/05/06	3	44.00	0	0.00	43.90	3	2,001	0.15%
2020/05/05	0	0.00	1	44.00	44.00	-1	2,016	-0.05%
2020/05/04	2	43.95	0	0.00	44.00	2	2,044	0.10%
2020/04/30	0	0.00	2	44.40	44.50	-2	2,044	-0.10%
2020/04/29	0	0.00	2	43.70	43.70	-2	2,063	-0.10%
2020/04/28	1	43.60	0	0.00	43.65	1	2,082	0.05%
2020/04/27	1	43.85	0	0.00	43.70	1	2,141	0.05%
2020/04/16	2	44.50	0	0.00	44.35	2	2,153	0.09%
2020/04/15	3	43.75	0	0.00	43.95	3	2,137	0.14%
2020/04/07	0	0.00	22	42.80	42.20	-22	2,090	-1.05%
2020/03/31	2	42.20	0	0.00	42.25	2	2,047	0.10%
2020/03/30	1	42.20	0	0.00	42.20	1	2,033	0.05%
2020/03/27	17	42.71	0	0.00	42.00	17	2,040	0.83%
2020/03/26	0	0.00	1	45.60	45.55	-1	1,971	-0.05%
2020/03/25	5	43.10	2	43.20	43.05	3	1,931	0.16%
2020/03/24	2	42.35	2	43.20	41.80	0	1,887	0.00%
2020/03/23	2	41.85	5	42.48	41.60	-3	1,876	-0.16%
2020/03/20	7	39.95	9	42.19	43.00	-2	1,861	-0.11%
2020/03/19	3	39.77	5	38.95	39.10	-2	1,847	-0.11%
2020/03/18	13	43.52	0	0.00	42.50	13	1,804	0.72%
2020/03/17	2	45.03	0	0.00	43.40	2	1,767	0.11%
2020/03/16	0	0.00	20	47.95	47.20	-20	1,702	-1.17%
2020/03/13	0	0.00	17	46.30	47.20	-17	1,653	-1.03%
2020/03/12	10	48.70	2	48.68	48.90	8	1,583	0.51%
2020/03/11	0	0.00	5	50.00	49.95	-5	1,547	-0.32%
2020/03/10	5	48.60	3	49.27	49.25	2	1,528	0.13%
2020/03/06	0	0.00	30	50.90	50.60	-30	1,429	-2.10%
2020/03/05	0	0.00	2	50.80	51.00	-2	1,424	-0.14%
2020/03/03	1	49.05	14	49.30	49.15	-13	1,388	-0.94%
2020/03/02	0	0.00	44	49.97	48.60	-44	1,376	-3.20%
2020/02/27	0	0.00	2	49.00	48.80	-2	1,351	-0.15%
2020/02/26	0	0.00	1	49.90	49.50	-1	1,333	-0.07%
2020/02/25	2	50.05	50	49.55	49.90	-48	1,321	-3.63%
2020/02/24	2	50.30	0	0.00	50.20	2	1,367	0.15%
2020/02/21	7	50.94	0	0.00	50.80	7	1,367	0.51%
2020/02/20	0	0.00	50	51.38	51.50	-50	1,376	-3.63%
2020/02/19	1	50.70	0	0.00	51.30	1	1,364	0.07%
2020/02/17	0	0.00	20	51.80	52.00	-20	1,361	-1.47%
2020/02/14	60	52.53	0	0.00	52.60	60	1,337	4.49%
2020/02/13	65	51.62	6	51.75	52.50	59	1,287	4.58%
2020/02/12	0	0.00	4.2	50.05	50.40	-4.2	1,179	-0.36%
2020/02/07	10	49.85	0	0.00	49.80	10	1,146	0.87%
2020/02/06	2	49.85	0	0.00	49.40	2	1,123	0.18%
2020/02/05	0	0.00	1	50.40	49.95	-1	1,110	-0.09%
2020/01/31	0	0.00	5	49.93	49.70	-5	1,049	-0.48%
2020/01/30	0	0.00	7	48.99	49.10	-7	1,025	-0.68%
2020/01/17	2	48.55	0	0.00	48.50	2	960	0.21%
2020/01/16	0	0.00	1	48.20	48.30	-1	985	-0.10%
2020/01/15	1	47.35	0	0.00	47.45	1	1,042	0.10%
2020/01/14	0	0.00	2	47.30	47.35	-2	1,059	-0.19%
2020/01/09	0	0.00	2	46.65	46.55	-2	1,098	-0.18%
2020/01/06	0	0.00	5	46.30	46.20	-5	1,117	-0.45%
2020/01/03	1	46.70	0	0.00	46.80	1	1,136	0.09%
2019/12/30	1	46.75	0	0.00	46.75	1	1,197	0.08%
2019/12/27	0	0.00	50	47.15	47.15	-50	1,198	-4.17%
2019/12/19	1	46.90	0	0.00	46.90	1	1,314	0.08%
2019/12/13	1	46.35	0	0.00	46.35	1	1,366	0.07%
2019/12/11	5	47.20	0	0.00	47.15	5	1,373	0.36%
2019/12/10	0	0.00	5	46.85	46.80	-5	1,383	-0.36%
2019/12/06	4	47.33	0	0.00	46.80	4	1,401	0.29%
2019/11/26	2	46.45	0	0.00	46.95	2	1,520	0.13%
2019/11/22	1	46.30	0	0.00	46.40	1	1,568	0.06%
2019/11/21	3	46.00	1	45.80	45.80	2	1,586	0.13%
2019/11/14	3	47.65	0	0.00	47.45	3	1,640	0.18%
2019/11/12	5	48.55	0	0.00	48.60	5	1,859	0.27%
2019/11/06	0	0.00	2	49.25	49.10	-2	1,944	-0.10%
2019/11/05	0.3	49.10	0	0.00	49.25	0.3	1,956	0.01%
2019/11/04	0	0.00	1	49.40	49.40	-1	2,016	-0.05%
2019/11/01	2	50.10	0	0.00	49.75	2	2,071	0.10%
2019/10/28	0	0.00	1	49.40	49.65	-1	2,191	-0.05%
2019/10/24	0	0.00	1	50.00	49.75	-1	2,185	-0.05%
2019/10/23	3	50.07	6	49.83	50.20	-3	2,147	-0.14%
2019/10/22	1	48.50	0	0.00	48.50	1	2,062	0.05%
2019/10/21	2	48.75	0	0.00	49.00	2	2,052	0.10%
2019/10/16	0	0.00	1	48.50	48.60	-1	2,030	-0.05%
2019/10/14	1	48.45	1	48.30	48.30	0	2,030	0.00%
2019/10/09	0	0.00	3	48.65	48.10	-3	2,025	-0.15%
2019/10/08	0	0.00	1	48.35	48.45	-1	2,011	-0.05%
2019/10/07	1	48.70	2	49.00	48.70	-1	2,003	-0.05%
2019/09/27	2	46.65	1	46.80	46.75	1	2,103	0.05%
2019/09/26	0	0.00	1	48.25	47.20	-1	2,135	-0.05%
2019/09/25	1	48.60	0	0.00	49.00	1	2,114	0.05%
2019/09/23	0	0.00	5	46.90	46.90	-5	2,075	-0.24%
2019/09/10	0	0.00	5	47.30	47.20	-5	2,602	-0.19%
2019/09/09	0	0.00	10	47.65	47.20	-10	2,604	-0.38%
2019/09/06	51	48.40	0	0.00	48.00	51	2,605	1.96%
2019/09/02	1	47.15	3	47.25	47.20	-2	2,601	-0.08%
2019/08/30	0	0.00	2	47.35	47.35	-2	2,557	-0.08%
2019/08/28	0	0.00	4	48.53	47.85	-4	2,532	-0.16%
2019/08/27	0	0.00	9	48.67	48.35	-9	2,514	-0.36%
2019/08/23	3	49.17	10	49.15	48.80	-7	2,478	-0.28%
2019/08/20	1	48.50	9	48.56	48.45	-8	2,452	-0.33%
2019/08/19	12	47.94	0	0.00	47.80	12	2,428	0.49%
2019/08/16	23	48.53	10	49.26	48.45	13	2,381	0.55%
2019/08/15	15	47.00	1	47.65	47.55	14	2,228	0.63%
2019/08/14	17	46.05	0	0.00	46.00	17	2,149	0.79%
2019/08/13	0	0.00	2	47.00	47.00	-2	2,133	-0.09%
2019/08/07	0	0.00	1	46.50	46.15	-1	2,078	-0.05%
2019/08/06	2	46.25	4	46.39	46.50	-2	2,088	-0.10%
2019/08/05	3	47.03	5	47.32	47.35	-2	2,043	-0.10%
2019/08/02	2	46.25	0	0.00	46.70	2	2,001	0.10%
2019/08/01	4	45.83	1	46.15	46.60	3	1,975	0.15%
2019/07/24	1	45.05	0	0.00	44.80	1	1,950	0.05%
2019/07/19	2	44.15	0	0.00	44.60	2	2,004	0.10%
2019/07/08	0	0.00	10	43.65	43.30	-10	2,214	-0.45%
2019/07/04	1	42.90	0	0.00	43.30	1	2,274	0.04%
2019/06/27	1	46.40	1	46.60	46.40	0	2,238	0.00%
2019/06/26	10	46.83	0	0.00	46.45	10	2,246	0.45%
2019/06/25	3	47.02	2	47.20	47.60	1	2,217	0.05%
2019/06/24	0	0.00	1	48.95	48.15	-1	2,100	-0.05%
2019/06/21	0	0.00	2	47.50	47.90	-2	1,971	-0.10%
2019/06/20	2	47.63	2	48.15	48.30	0	1,847	0.00%
2019/06/18	1	45.65	0	0.00	45.90	1	1,744	0.06%
2019/06/17	0	0.00	1	44.10	44.60	-1	1,739	-0.06%
2019/06/12	0	0.00	1	44.70	44.50	-1	1,808	-0.06%
2019/06/11	0	0.00	3	44.45	44.70	-3	1,839	-0.16%
2019/06/10	1	43.65	0	0.00	43.65	1	1,842	0.05%
2019/06/04	1	42.50	0	0.00	42.55	1	1,879	0.05%
2019/05/31	0	0.00	3	42.50	42.20	-3	1,966	-0.15%
2019/05/30	1	40.75	0	0.00	41.85	1	2,011	0.05%
2019/05/24	1	42.35	0	0.00	41.90	1	2,106	0.05%
2019/05/14	0	0.00	1	42.60	43.40	-1	2,163	-0.05%
2019/05/13	0	0.00	10	44.05	43.30	-10	2,163	-0.46%
2019/05/07	11	45.65	5	46.00	46.25	6	2,215	0.27%
2019/05/03	1	45.20	0	0.00	45.50	1	2,260	0.04%
2019/04/29	1	44.80	0	0.00	44.75	1	2,216	0.05%
2019/04/26	1	45.85	0	0.00	45.85	1	2,176	0.05%
2019/04/24	0	0.00	2	46.55	46.80	-2	2,156	-0.09%
2019/04/22	1	46.20	0	0.00	46.40	1	2,139	0.05%
2019/04/19	20	47.08	11	47.18	46.80	9	2,109	0.43%
2019/04/18	0	0.00	6	48.85	48.40	-6	2,015	-0.30%
2019/04/17	1	48.30	0	0.00	48.40	1	1,992	0.05%
2019/04/16	2	48.65	0	0.00	48.65	2	2,017	0.10%
2019/04/11	11	47.97	1	47.75	47.55	10	1,991	0.50%
2019/04/09	1	48.25	0	0.00	48.25	1	1,887	0.05%
2019/04/08	3	48.25	0	0.00	48.55	3	1,869	0.16%
2019/04/02	0	0.00	1	49.35	49.60	-1	1,822	-0.05%
2019/04/01	1	49.05	1	49.15	49.05	0	1,782	0.00%
2019/03/25	0	51.70	2	51.45	51.70	-2	1,663	-0.12%
2019/03/15	1	51.30	0	0.00	50.70	1	1,641	0.06%
2019/03/14	0	0.00	2	50.90	51.50	-2	1,591	-0.13%
2019/03/12	1	50.80	0	0.00	50.80	1	1,538	0.06%
2019/03/11	3	50.80	0	0.00	50.40	3	1,524	0.20%
2019/03/06	10	49.48	2	49.45	49.65	8	1,457	0.55%
2019/03/05	0	0.00	1	49.00	49.00	-1	1,440	-0.07%
2019/03/04	1	48.50	1	48.70	48.40	0	1,388	0.00%
2019/02/25	2	45.35	9	45.93	46.20	-7	1,259	-0.56%
2019/02/22	0	0.00	4	46.00	45.00	-4	1,243	-0.32%
2019/02/15	1	45.10	0	0.00	46.00	1	1,174	0.09%
2019/02/14	0	0.00	0.4	45.75	45.75	-0.4	1,158	-0.03%
2019/02/11	0	0.00	3	46.03	46.15	-3	1,093	-0.27%
2019/01/29	0	0.00	10	45.45	45.10	-10	1,031	-0.97%
2019/01/28	0	0.00	2	45.20	45.35	-2	1,015	-0.20%
2019/01/25	0	0.00	3	44.70	44.60	-3	972	-0.31%
2019/01/24	6	44.60	19	44.19	44.60	-13	949	-1.37%
2019/01/22	3	42.12	3	42.90	41.85	0	888	0.00%
2019/01/17	1	42.55	0	0.00	42.50	1	911	0.11%
2019/01/15	0	0.00	5	43.42	43.50	-5	939	-0.53%
2019/01/14	0	0.00	2	42.65	42.30	-2	924	-0.22%
2019/01/11	24	42.83	3	42.80	42.90	21	931	2.25%
2019/01/10	1	43.50	0	0.00	43.50	1	933	0.11%
2019/01/09	5	43.15	5.1	43.45	43.50	-0.1	936	-0.01%
2019/01/08	0	0.00	1	43.35	42.30	-1	907	-0.11%
2018/12/27	3	40.33	0	0.00	40.00	3	914	0.33%
2018/12/18	0	0.00	6	40.13	40.25	-6	928	-0.65%
2018/12/17	2	40.20	1	40.25	40.25	1	925	0.11%
2018/12/13	1	41.45	6	41.20	41.35	-5	918	-0.54%
2018/12/11	0	0.00	11	39.12	39.55	-11	858	-1.28%
2018/12/10	21	38.85	13	39.28	38.80	8	865	0.92%
2018/12/07	0	0.00	2	38.80	38.80	-2	872	-0.23%
2018/12/06	2	37.78	30	37.95	37.95	-28	900	-3.11%
2018/12/05	0	0.00	20	38.60	38.90	-20	897	-2.23%
2018/12/04	0	0.00	5	39.15	39.25	-5	914	-0.55%
2018/12/03	11	37.73	0	0.00	38.50	11	930	1.18%
2018/11/29	1	37.40	1	37.40	37.40	0	906	0.00%
2018/11/28	40	36.95	0	0.00	36.95	40	887	4.51%
2018/11/20	1	37.90	0	0.00	37.80	1	915	0.11%
2018/11/16	0	0.00	20	37.83	38.00	-20	933	-2.14%
2018/11/05	0	0.00	10	37.30	37.60	-10	1,003	-1.00%
2018/10/29	0	0.00	1	36.10	36.20	-1	1,052	-0.10%
2018/10/26	1	35.40	3	35.42	35.80	-2	1,084	-0.18%
2018/10/25	1	34.35	0	0.00	34.90	1	1,098	0.09%
2018/10/24	2	35.70	0	0.00	35.50	2	1,118	0.18%
2018/10/23	1	36.90	0	0.00	36.35	1	1,093	0.09%
2018/10/22	3.1	37.11	0	0.00	37.60	3.1	1,088	0.28%
2018/10/17	10	37.55	5	37.90	37.30	5	1,086	0.46%
2018/10/16	30	37.67	0	0.00	38.05	30	1,118	2.68%
2018/10/15	5	37.20	0	0.00	38.25	5	1,113	0.45%
2018/10/12	1	35.50	0	0.00	36.30	1	1,098	0.09%
2018/10/05	2	39.95	0	0.00	39.95	2	1,091	0.18%
2018/10/04	0	0.00	6	41.22	41.05	-6	1,090	-0.55%
2018/09/28	0	0.00	5	39.85	39.95	-5	1,111	-0.45%
2018/09/25	1	40.35	0	0.00	40.10	1	1,128	0.09%
2018/09/14	1	39.70	1	40.00	40.20	0	1,244	0.00%
2018/09/13	2	38.73	2	39.23	39.80	0	1,277	0.00%
2018/09/07	2	40.30	0	0.00	39.95	2	1,558	0.13%
2018/09/06	4	41.11	1	40.95	40.95	3	1,537	0.20%
2018/09/05	2	40.80	0	0.00	40.75	2	1,539	0.13%
2018/09/03	2	41.30	50	41.47	41.15	-48	1,572	-3.05%
2018/08/31	0	0.00	6	41.95	41.95	-6	1,570	-0.38%
2018/08/29	1	41.95	0	0.00	41.90	1	1,580	0.06%
2018/08/22	5	40.90	0	0.00	41.40	5	1,600	0.31%
2018/08/21	0	0.00	2	40.60	40.55	-2	1,585	-0.13%
2018/08/20	0	0.00	1	41.00	40.70	-1	1,581	-0.06%
2018/08/17	20	41.35	0	0.00	41.00	20	1,575	1.27%
2018/08/15	2	41.23	0	0.00	41.20	2	1,560	0.13%
2018/08/14	1	40.80	0	0.00	41.10	1	1,567	0.06%
2018/08/13	6	41.22	0	0.00	40.95	6	1,560	0.38%
2018/08/10	2	42.38	0	0.00	42.35	2	1,529	0.13%
2018/08/09	1	42.45	0	0.00	42.35	1	1,535	0.07%
2018/08/07	0	0.00	1	42.85	42.70	-1	1,532	-0.07%
2018/08/02	32	43.25	0	0.00	43.15	32	1,549	2.06%
2018/07/31	5	46.40	30	46.37	46.65	-25	1,494	-1.67%
2018/07/27	0	0.00	3	46.30	46.35	-3	1,470	-0.20%
2018/07/26	0	0.00	2	46.55	46.30	-2	1,473	-0.14%
2018/07/25	0	0.00	2	46.75	46.65	-2	1,476	-0.14%
2018/07/23	2	46.75	0	0.00	46.15	2	1,473	0.14%
2018/07/13	0	0.00	2	46.00	46.00	-2	1,419	-0.14%
2018/07/11	0	0.00	1	45.50	45.35	-1	1,424	-0.07%
2018/07/10	0	0.00	2	45.58	45.35	-2	1,451	-0.14%
2018/07/09	0	0.00	1	44.70	44.70	-1	1,458	-0.07%
2018/07/03	3	44.87	1	45.25	44.35	2	1,599	0.13%
2018/06/29	0	0.00	2	43.20	44.00	-2	1,617	-0.12%
2018/06/28	0	0.00	1	43.20	43.00	-1	1,599	-0.06%
2018/06/27	0	0.00	1	44.05	43.85	-1	1,587	-0.06%
2018/06/25	6	44.68	2	45.00	44.05	4	1,628	0.25%
2018/06/22	1	45.90	0	0.00	45.80	1	1,590	0.06%
2018/06/21	2	47.65	1	46.70	46.50	1	1,552	0.06%
2018/06/20	30	46.93	47	47.75	47.25	-17	1,475	-1.15%
2018/06/15	0	0.00	1	44.40	44.05	-1	1,259	-0.08%
2018/06/12	22	44.85	0	0.00	45.25	22	1,290	1.71%
2018/06/11	0	0.00	24	45.00	45.30	-24	1,289	-1.86%
2018/06/07	2	44.78	0	0.00	44.50	2	1,348	0.15%
2018/06/06	0	0.00	20	44.60	44.45	-20	1,399	-1.43%
2018/06/04	0	0.00	2	44.60	44.25	-2	1,383	-0.14%
2018/06/01	0	0.00	4	43.89	43.90	-4	1,369	-0.29%
2018/05/31	0	0.00	4	43.10	43.30	-4	1,347	-0.30%
2018/05/30	0	0.00	9	42.41	42.60	-9	1,348	-0.67%
2018/05/29	2	42.75	2	42.60	42.50	0	1,352	0.00%
2018/05/28	1	42.75	4	42.59	42.80	-3	1,355	-0.22%
2018/05/24	1	42.40	1	42.50	42.40	0	1,366	0.00%
2018/05/18	0	0.00	1	42.50	42.55	-1	1,387	-0.07%
2018/05/17	0	0.00	9	42.49	42.30	-9	1,413	-0.64%
2018/05/16	2	42.40	9	42.50	42.45	-7	1,406	-0.50%
2018/05/15	0	0.00	2	42.90	42.80	-2	1,423	-0.14%
2018/05/14	0	0.00	10	43.45	43.50	-10	1,480	-0.68%
2018/05/11	6	43.90	5	43.65	43.50	1	1,493	0.07%
2018/05/10	6	42.91	0	0.00	43.60	6	1,492	0.40%
2018/05/02	0	0.00	10	42.10	42.15	-10	1,534	-0.65%
2018/04/27	1	42.45	0	0.00	42.20	1	1,568	0.06%
2018/04/25	10	42.80	0	0.00	42.75	10	1,672	0.60%
2018/04/24	3	42.52	2	42.55	42.55	1	1,702	0.06%
2018/04/23	0	0.00	2	43.65	43.50	-2	1,712	-0.12%
2018/04/18	0	0.00	2	43.85	44.05	-2	1,813	-0.11%
2018/04/17	12	44.26	0	0.00	44.00	12	1,834	0.65%
2018/04/16	1	44.00	1	44.35	45.10	0	1,849	0.00%
2018/04/13	24	44.93	0	0.00	44.50	24	1,865	1.29%
2018/04/12	0	0.00	4	45.10	45.30	-4	1,958	-0.20%
2018/04/10	12	44.41	0	0.00	44.25	12	2,091	0.57%
2018/04/09	1	44.10	0	0.00	44.10	1	2,336	0.04%
2018/04/02	0	0.00	11	43.40	43.40	-11	2,371	-0.46%
2018/03/31	3	42.30	10	42.25	42.25	-7	2,378	-0.29%
2018/03/30	0	0.00	5	42.20	42.50	-5	2,413	-0.21%
2018/03/29	5	42.70	0	0.00	41.85	5	2,444	0.20%
2018/03/26	3	43.23	1	43.20	43.20	2	2,570	0.08%
2018/03/23	1	42.90	1	43.60	43.70	0	2,589	0.00%
2018/03/22	1	44.05	0	0.00	44.00	1	2,674	0.04%
2018/03/15	4	43.69	0	0.00	43.45	4	2,841	0.14%
2018/03/14	1	44.15	0	0.00	44.10	1	2,908	0.03%
2018/03/12	2	43.65	0	0.00	44.55	2	2,938	0.07%
2018/03/07	1	42.75	0	0.00	42.40	1	2,916	0.03%
2018/03/06	7	42.32	0	0.00	42.40	7	2,936	0.24%
2018/03/05	1	42.70	0	0.00	42.00	1	2,944	0.03%
2018/02/27	6	43.08	0	0.00	43.00	6	3,036	0.20%
2018/02/23	5	43.02	10	42.74	42.90	-5	3,068	-0.16%
2018/02/22	2	42.60	0	0.00	42.50	2	3,094	0.06%
2018/02/09	0.1	42.20	0	0.00	42.50	0.1	3,089	0.00%
2018/02/07	15	42.30	3	42.33	42.30	12	3,068	0.39%
2018/02/06	2	40.30	35	40.09	40.90	-33	3,052	-1.08%
2018/02/05	0	0.00	0.1	47.10	42.40	-0.1	3,010	0.00%
2018/02/01	0	0.00	1	43.45	43.25	-1	3,016	-0.03%
2018/01/31	1	43.30	0	0.00	43.45	1	3,021	0.03%
2018/01/24	2	43.30	0.1	43.60	43.60	1.9	2,961	0.06%
2018/01/23	0	0.00	2	43.30	43.30	-2	2,945	-0.07%
2018/01/22	8	43.91	0	0.00	43.70	8	2,924	0.27%
2018/01/19	5	44.35	0	0.00	44.10	5	2,918	0.17%
2018/01/18	0	0.00	2	43.80	43.80	-2	2,837	-0.07%
2018/01/17	0	0.00	2	43.63	43.55	-2	2,818	-0.07%
2018/01/16	1	43.15	1	43.40	43.35	0	2,812	0.00%
2018/01/12	0	0.00	1	43.75	43.75	-1	2,775	-0.04%
2018/01/11	0	0.00	1	42.80	42.95	-1	2,756	-0.04%
2018/01/10	4	43.75	0	0.00	43.15	4	2,738	0.15%
2018/01/09	0	0.00	83	44.35	44.00	-83	2,712	-3.06%
2018/01/08	3	44.90	21	44.85	44.65	-18	2,675	-0.67%
2018/01/05	3	48.23	6	47.41	47.15	-3	2,575	-0.12%
2018/01/04	48	48.19	5.5	48.28	48.50	42.5	2,501	1.70%
2018/01/03	73	46.72	30	47.19	48.60	43	2,395	1.79%
2018/01/02	4	45.40	13	45.02	45.00	-9	2,162	-0.42%