神基 (3005)-元大-大同券商分點個股進出

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
114.0
漲跌
▲1.5
漲幅
+1.33%
成交量
9,319張
產業
上市電腦週邊類股
645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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/31	0.1	113.50	2	113.75	114.00	-2	15,084	-0.01%
2024/05/30	3	113.67	0	0.00	112.50	3	15,248	0.02%
2024/05/29	2	113.75	4.1	115.62	114.00	-2.1	15,642	-0.01%
2024/05/28	2.2	114.45	1.2	114.92	113.50	1	15,975	0.01%
2024/05/27	2.2	114.59	3	114.67	113.50	-0.8	16,096	0.00%
2024/05/24	5	113.00	1	112.50	113.00	4	16,446	0.02%
2024/05/23	8	115.19	7	114.86	114.50	1	16,604	0.01%
2024/05/22	8.2	115.71	25	115.50	116.50	-16.8	16,616	-0.10%
2024/05/21	33.3	114.54	5.3	115.25	116.50	28	16,733	0.17%
2024/05/20	0.1	105.00	4.3	108.23	107.50	-4.2	16,742	-0.03%
2024/05/17	0.1	105.50	0	0.00	104.00	0.1	16,681	0.00%
2024/05/16	0	0.00	2	107.00	105.50	-2	16,656	-0.01%
2024/05/15	3	107.50	3	107.00	106.50	0	16,649	0.00%
2024/05/14	1.3	108.30	2	109.25	107.50	-0.7	16,665	0.00%
2024/05/13	7.1	107.04	2	106.25	106.50	5.1	16,533	0.03%
2024/05/10	10	104.00	9	103.78	103.50	1	16,415	0.01%
2024/05/09	6	104.50	2	105.00	104.00	4	16,407	0.02%
2024/05/08	2	104.25	1.3	104.27	104.50	0.7	16,431	0.00%
2024/05/07	1	102.50	1	103.99	104.00	0	16,479	0.00%
2024/05/06	0.1	107.00	0	0.00	104.50	0.1	16,440	0.00%
2024/05/03	2	107.74	0	0.00	105.50	2	16,619	0.01%
2024/05/02	1.2	107.77	7.7	106.42	107.50	-6.5	16,796	-0.04%
2024/04/30	3	105.83	1	106.50	105.00	2	16,892	0.01%
2024/04/29	1	107.00	1	108.00	107.00	0	16,902	0.00%
2024/04/26	2.2	107.68	3	107.50	106.50	-0.8	16,917	0.00%
2024/04/25	1	107.00	1	107.50	107.00	0	16,898	0.00%
2024/04/24	4.2	107.42	1	107.50	107.50	3.2	16,856	0.02%
2024/04/23	0	0.00	3	105.00	104.50	-3	16,782	-0.02%
2024/04/22	3.1	105.77	4	106.13	105.00	-0.9	16,749	-0.01%
2024/04/19	2	105.50	11	106.91	107.00	-9	16,686	-0.05%
2024/04/18	2.2	109.16	0	0.00	108.50	2.2	16,566	0.01%
2024/04/17	4.6	112.24	1.6	112.31	111.00	3	16,499	0.02%
2024/04/16	13	111.12	1.4	111.00	110.00	11.7	16,399	0.07%
2024/04/15	2	115.52	0.2	115.50	115.00	1.8	16,239	0.01%
2024/04/12	4	118.88	2.2	119.45	119.00	1.8	16,132	0.01%
2024/04/11	2	120.50	3	120.33	119.50	-1	16,059	-0.01%
2024/04/10	9	120.56	43	123.06	120.00	-34	15,977	-0.21%
2024/04/09	7.4	122.76	1	122.00	122.00	6.4	15,915	0.04%
2024/04/08	3.2	123.73	10	124.10	124.00	-6.8	15,937	-0.04%
2024/04/03	6	126.25	8	127.56	126.00	-2	15,986	-0.01%
2024/04/02	9.2	128.55	44	130.23	128.50	-34.8	15,932	-0.22%
2024/04/01	4.4	128.31	121	128.10	128.50	-116.7	15,905	-0.73%	大賣/鉅額交易
2024/03/29	11.9	128.43	33.4	128.02	127.50	-21.5	15,772	-0.14%
2024/03/28	46.3	139.28	65	136.97	133.00	-18.8	15,617	-0.12%
2024/03/27	60.1	149.52	60.2	149.91	149.50	-0.2	15,297	0.00%
2024/03/26	62	145.12	14.7	146.21	146.00	47.3	15,052	0.31%
2024/03/25	54.1	144.61	8	148.88	144.00	46.1	14,951	0.31%
2024/03/22	20.8	145.97	26	144.52	145.50	-5.2	14,884	-0.03%
2024/03/21	83.1	154.56	61.1	151.91	150.00	22	14,746	0.15%
2024/03/20	60.4	148.15	78.2	149.38	155.50	-17.8	14,312	-0.12%
2024/03/19	71.3	135.52	47	138.91	141.50	24.3	13,880	0.17%
2024/03/18	8.1	130.37	5	130.60	130.50	3.1	13,395	0.02%
2024/03/15	18	130.64	8	130.37	130.00	10	13,279	0.08%
2024/03/14	37	132.87	13.1	132.70	132.00	23.9	13,051	0.18%
2024/03/13	53.8	134.87	70	135.39	134.00	-16.2	12,566	-0.13%
2024/03/12	12	126.42	121.1	124.50	128.00	-109.1	11,999	-0.91%	大賣/鉅額交易
2024/03/11	4	120.75	1.1	121.36	120.00	2.9	11,833	0.02%
2024/03/08	96.1	120.56	103	119.17	120.00	-6.9	11,906	-0.06%	大賣/
2024/03/07	24.1	128.77	41	134.17	124.50	-16.9	11,870	-0.14%
2024/03/06	13	126.50	27	128.43	128.50	-14	11,531	-0.12%
2024/03/05	57	122.91	21.5	123.64	125.50	35.5	11,348	0.31%
2024/03/04	124	122.30	15	122.50	122.00	109	11,238	0.97%	大買/鉅額交易
2024/03/01	125.4	128.71	172.1	126.35	131.00	-46.7	10,833	-0.43%	大買/大賣/
2024/02/29	12.1	118.09	3	120.17	119.50	9.1	10,466	0.09%
2024/02/27	135.1	122.14	82.1	127.09	122.00	53	10,325	0.51%	大買/
2024/02/26	16.1	119.26	26	122.23	121.50	-9.9	10,042	-0.10%
2024/02/23	6	116.66	2	114.75	114.00	4	10,125	0.04%
2024/02/22	17	121.26	14.3	122.55	119.00	2.8	10,401	0.03%
2024/02/21	20	116.85	9.6	118.62	118.50	10.4	10,311	0.10%
2024/02/20	6.2	112.12	8.5	115.52	117.00	-2.3	10,033	-0.02%
2024/02/19	1	106.50	2.3	107.07	106.50	-1.3	9,819	-0.01%
2024/02/16	1	104.50	6	105.25	104.50	-5	9,769	-0.05%
2024/02/15	1	103.50	1	104.00	103.50	0	9,784	0.00%
2024/02/02	0	0.00	1	104.00	104.00	-1	9,743	-0.01%
2024/02/01	2	102.50	0	0.00	103.50	2	9,791	0.02%
2024/01/31	2	103.25	0	0.00	103.00	2	9,856	0.02%
2024/01/30	1	104.00	0	0.00	104.00	1	9,786	0.01%
2024/01/29	21	105.07	2	108.00	107.50	19	9,711	0.20%
2024/01/26	7.1	105.73	0	0.00	105.00	7.1	9,693	0.07%
2024/01/25	7.3	111.07	11	111.81	113.00	-3.8	9,469	-0.04%
2024/01/24	17.1	110.14	25.4	107.94	107.00	-8.3	9,248	-0.09%
2024/01/22	0.2	107.78	3.1	106.19	109.00	-2.9	9,047	-0.03%
2024/01/19	4	105.75	0	0.00	105.00	4	8,987	0.04%
2024/01/18	0	0.00	1	104.00	104.50	-1	8,981	-0.01%
2024/01/17	0	0.00	2	106.00	105.00	-2	8,979	-0.02%
2024/01/16	1	106.50	0.1	106.50	106.50	0.9	8,985	0.01%
2024/01/15	0.2	106.17	6	106.75	106.50	-5.9	8,975	-0.07%
2024/01/12	5	103.00	21	102.57	102.50	-16	8,993	-0.18%
2024/01/11	0.1	105.50	0	0.00	105.00	0.1	9,000	0.00%
2024/01/09	3	104.83	3	104.00	103.50	0	8,963	0.00%
2024/01/08	3	104.83	3	103.67	103.50	0	8,952	0.00%
2024/01/05	0.1	103.50	0.2	103.50	103.50	-0.1	8,965	0.00%
2024/01/03	3.3	105.30	0.1	105.50	104.00	3.2	9,035	0.04%
2024/01/02	4	108.25	0	0.00	108.00	4	8,990	0.04%
2023/12/29	2.1	108.54	6.1	108.83	111.00	-4	8,885	-0.04%
2023/12/28	2	105.50	1	106.00	106.00	1	8,803	0.01%
2023/12/27	14	106.14	1	105.50	105.50	13	8,817	0.15%
2023/12/26	7	106.57	5	107.30	107.00	2	8,821	0.02%
2023/12/25	8	108.00	7	108.93	106.00	1	8,792	0.01%
2023/12/22	5.2	107.35	20.1	108.33	109.00	-14.9	8,610	-0.17%
2023/12/21	15.1	103.07	1.3	103.00	102.50	13.8	8,443	0.16%
2023/12/20	13.1	106.73	9	105.67	106.00	4.1	8,182	0.05%
2023/12/19	11	104.55	9	105.56	106.00	2	7,969	0.03%
2023/12/18	2.3	108.07	0	0.00	107.00	2.3	7,753	0.03%
2023/12/15	67.2	109.88	51.1	108.31	108.50	16.1	7,719	0.21%
2023/12/14	22.1	113.19	9	112.61	112.50	13.1	7,523	0.17%
2023/12/13	5	106.40	5	108.60	106.00	0	7,045	0.00%
2023/12/12	2	103.75	1	101.50	104.50	1	6,845	0.01%
2023/12/11	0	0.00	1	101.00	103.00	-1	6,866	-0.01%
2023/12/08	0	0.00	2	104.25	103.00	-2	7,036	-0.03%
2023/12/07	1	102.00	1	103.50	103.50	0	6,992	0.00%
2023/12/06	2.1	102.02	0	0.00	102.00	2.1	6,897	0.03%
2023/12/05	1	101.00	0	0.00	100.50	1	6,825	0.01%
2023/12/04	6	102.50	12.1	104.60	103.50	-6.1	6,741	-0.09%
2023/12/01	13	103.58	13	104.54	105.00	0	6,483	0.00%
2023/11/30	1	102.51	0	0.00	101.50	1	6,301	0.02%
2023/11/29	26	100.23	22	102.02	103.00	4	6,129	0.07%
2023/11/28	5.1	98.45	5	98.92	99.20	0.1	5,969	0.00%
2023/11/27	3	98.13	4	98.38	97.60	-1	5,875	-0.02%
2023/11/24	4.3	102.00	4	103.00	102.00	0.3	5,748	0.01%
2023/11/22	20	106.68	18.3	107.71	109.00	1.8	5,452	0.03%
2023/11/21	6	103.41	8	105.26	109.00	-2	5,076	-0.04%
2023/11/20	6.1	95.92	9	96.63	99.50	-2.9	4,586	-0.06%
2023/11/17	7	86.55	9.2	88.29	90.50	-2.1	4,285	-0.05%
2023/11/16	0	81.70	0.1	82.20	82.30	-0.1	4,031	0.00%
2023/11/15	2	81.00	2	80.70	80.70	0	4,037	0.00%
2023/11/14	0.1	81.71	0.1	82.00	80.80	0	4,088	0.00%
2023/11/13	3	80.80	0.2	80.30	80.60	2.9	4,079	0.07%
2023/11/10	0	0.00	1.3	79.52	79.50	-1.3	4,111	-0.03%
2023/11/09	2	79.85	1.3	79.69	79.90	0.7	4,125	0.02%
2023/11/08	2.3	80.00	0	0.00	80.80	2.3	4,094	0.06%
2023/11/07	0	0.00	2	77.50	77.70	-2	4,017	-0.05%
2023/11/06	3	76.83	0	0.00	76.60	3	4,014	0.07%
2023/11/03	0	0.00	1	75.90	75.70	-1	3,997	-0.03%
2023/10/24	0.1	73.40	0.1	74.60	75.10	0	4,197	0.00%
2023/10/20	1	74.20	0	0.00	73.80	1	4,202	0.02%
2023/10/19	0	0.00	0.3	77.23	77.50	-0.3	4,170	-0.01%
2023/10/18	0.1	74.90	0.1	74.80	74.50	0	4,159	0.00%
2023/10/17	0.2	76.75	0	0.00	76.40	0.2	4,178	0.00%
2023/10/16	0.2	77.10	0	0.00	76.60	0.2	4,223	0.00%
2023/10/13	0.1	80.30	0	0.00	79.00	0.1	4,341	0.00%
2023/10/12	0	0.00	2.4	80.37	80.40	-2.4	4,536	-0.05%
2023/10/11	0.2	75.70	0	0.00	77.60	0.2	4,504	0.00%
2023/10/06	0	0.00	0.1	78.40	77.80	-0.1	4,541	0.00%
2023/10/05	1	78.52	0	0.00	78.60	1	4,558	0.02%
2023/10/04	41	80.56	40.1	79.51	79.50	0.9	4,587	0.02%
2023/10/03	0	80.60	1	80.50	80.30	-1	4,565	-0.02%
2023/10/02	2	79.55	0.2	79.10	79.60	1.8	4,556	0.04%
2023/09/28	0	0.00	0.1	77.90	77.60	-0.1	4,541	0.00%
2023/09/27	1	75.10	0	0.00	76.10	1	4,544	0.02%
2023/09/26	0	0.00	0.1	76.60	76.10	-0.1	4,556	0.00%
2023/09/25	1	77.70	0	0.00	77.60	1	4,574	0.02%
2023/09/21	1.3	77.69	7	77.60	76.70	-5.7	4,949	-0.12%
2023/09/20	37.1	82.43	36	79.68	79.80	1.1	4,966	0.02%
2023/09/19	11.1	79.82	13.1	81.89	80.80	-2	4,781	-0.04%
2023/09/18	2	75.40	32.1	77.30	77.20	-30.1	4,470	-0.67%
2023/09/15	0	0.00	0.9	75.00	75.50	-0.9	4,358	-0.02%
2023/09/14	49.1	76.22	14	75.21	75.00	35.1	4,396	0.80%
2023/09/13	3	75.19	51	77.55	77.90	-48.1	4,267	-1.13%
2023/09/12	0	0.00	2	71.90	72.30	-2	4,096	-0.05%
2023/09/11	0	0.00	0.3	71.80	70.00	-0.3	4,151	-0.01%
2023/09/07	0.1	72.36	0	0.00	71.80	0.1	4,217	0.00%
2023/09/06	0	0.00	1.3	71.21	71.40	-1.3	4,208	-0.03%
2023/09/01	1	71.40	0	0.00	70.80	1	4,381	0.02%
2023/08/31	0	0.00	6.6	69.85	70.40	-6.6	4,419	-0.15%
2023/08/28	0.1	68.80	0	0.00	68.20	0.1	4,676	0.00%
2023/08/25	0	0.00	1	70.30	70.30	-1	4,743	-0.02%
2023/08/24	0	69.60	0	0.00	70.50	0	4,796	0.00%
2023/08/23	0.2	70.31	0	69.60	69.70	0.2	4,860	0.00%
2023/08/22	0	0.00	0.1	70.98	71.10	-0.1	4,888	0.00%
2023/08/21	1	71.00	3.1	70.34	70.80	-2.1	4,942	-0.04%
2023/08/18	1.3	70.68	7	70.03	70.20	-5.7	5,043	-0.11%
2023/08/17	2	69.80	3	68.90	69.80	-1	5,070	-0.02%
2023/08/16	1	67.80	4	67.93	68.40	-3	5,179	-0.06%
2023/08/15	0	66.50	4	66.45	66.40	-4	5,228	-0.08%
2023/08/11	0.1	65.85	0.1	65.80	65.90	0	5,481	0.00%
2023/08/10	0	0.00	0	63.90	64.10	0	5,549	0.00%
2023/08/09	3	65.60	0	0.00	65.90	3	5,571	0.05%
2023/08/07	0	0.00	0	65.70	66.00	0	5,665	0.00%
2023/08/04	2.1	63.91	2	63.60	64.20	0.1	5,735	0.00%
2023/08/02	0.2	65.40	1	66.60	65.60	-0.8	5,875	-0.01%
2023/08/01	4.1	66.47	2	66.20	66.20	2.1	6,035	0.03%
2023/07/31	1	67.70	1.1	68.95	67.70	-0.1	6,239	0.00%
2023/07/28	1	66.70	0	0.00	67.60	1	6,323	0.02%
2023/07/25	0	0.00	0.1	69.40	69.10	-0.1	6,492	0.00%
2023/07/24	0	68.20	0	0.00	67.60	0	6,487	0.00%
2023/07/21	1	69.10	1	69.10	69.30	0	6,504	0.00%
2023/07/20	1	69.40	0	0.00	68.40	1	6,591	0.02%
2023/07/19	0.3	70.50	3.1	70.50	69.40	-2.8	6,608	-0.04%
2023/07/18	0.2	69.83	4	69.00	70.30	-3.8	6,643	-0.06%
2023/07/17	14	72.82	5	72.18	72.50	9	6,601	0.14%
2023/07/14	11	67.98	0.3	68.30	68.00	10.7	6,624	0.16%
2023/07/13	1	67.30	1.2	68.33	67.20	-0.2	6,684	0.00%
2023/07/12	0	0.00	0.1	65.90	66.10	-0.1	6,748	0.00%
2023/07/10	1.3	65.58	0	0.00	65.10	1.3	6,785	0.02%
2023/07/07	3.2	67.03	5	66.40	66.10	-1.8	6,849	-0.03%
2023/07/06	4.5	68.13	0	0.00	68.00	4.5	6,900	0.07%
2023/07/05	0	0.00	3	68.07	67.70	-3	6,894	-0.04%
2023/07/04	0	0.00	5	69.20	68.80	-5	6,937	-0.07%
2023/07/03	2	67.41	0	0.00	68.60	2	6,940	0.03%
2023/06/30	45.3	67.32	1	67.10	66.90	44.3	6,965	0.64%
2023/06/29	17.4	66.02	4	65.30	66.30	13.4	6,907	0.19%
2023/06/28	1	73.10	1	72.40	72.50	0	6,727	0.00%
2023/06/27	0	0.00	2	72.30	71.10	-2	6,723	-0.03%
2023/06/20	0	0.00	0.1	72.50	72.10	-0.1	6,909	0.00%
2023/06/19	0.2	70.83	0	0.00	70.30	0.2	6,905	0.00%
2023/06/15	1	73.20	5	74.00	73.20	-4	6,930	-0.06%
2023/06/14	0.1	72.65	0	0.00	72.80	0.1	6,841	0.00%
2023/06/13	0	0.00	1	71.60	71.90	-1	6,851	-0.01%
2023/06/12	0	0.00	5	71.00	70.40	-5	6,825	-0.07%
2023/06/08	0	0.00	1	70.70	70.80	-1	6,819	-0.01%
2023/06/07	8	70.80	12.2	71.42	70.50	-4.2	6,845	-0.06%
2023/06/06	1	70.80	1	71.60	72.00	0	6,872	0.00%
2023/06/05	3	70.93	0	0.00	71.00	3	6,907	0.04%
2023/06/02	1	72.41	10	72.80	72.40	-9	6,955	-0.13%
2023/06/01	22	70.82	2.1	70.20	70.80	19.9	6,924	0.29%
2023/05/31	0.1	68.60	2	68.75	69.20	-1.9	6,913	-0.03%
2023/05/30	1	67.72	1	68.40	67.40	0	6,874	0.00%
2023/05/29	0	0.00	2.1	69.31	69.40	-2.1	6,903	-0.03%
2023/05/26	0	0.00	1.4	67.59	67.40	-1.4	6,829	-0.02%
2023/05/25	4.1	67.54	0	0.00	67.40	4.1	6,777	0.06%
2023/05/24	1.1	67.92	3	68.13	68.50	-1.9	6,676	-0.03%
2023/05/23	2	67.69	2	67.50	67.50	0	6,520	0.00%
2023/05/22	0	0.00	1	66.20	66.60	-1	6,418	-0.02%
2023/05/19	1.2	64.33	7	64.63	64.70	-5.8	6,252	-0.09%
2023/05/18	5.2	64.13	5	64.40	64.50	0.2	6,154	0.00%
2023/05/17	3	61.53	22	62.82	62.80	-19	5,962	-0.32%
2023/05/16	0	0.00	22	62.08	61.80	-22	5,820	-0.38%
2023/05/12	2	60.90	0	0.00	61.60	2	5,693	0.04%
2023/05/11	0	0.00	5	60.70	60.60	-5	5,642	-0.09%
2023/05/09	5	60.60	0	0.00	60.60	5	5,493	0.09%
2023/05/08	23	62.03	0	0.00	61.60	23	5,269	0.44%
2023/05/05	13	61.04	17	62.90	62.90	-4	5,077	-0.08%
2023/05/04	28	61.67	6	61.42	61.20	22	4,812	0.46%
2023/05/03	2	60.70	9	59.92	59.80	-7	4,645	-0.15%
2023/05/02	2.1	59.35	1	59.60	59.50	1.1	4,548	0.02%
2023/04/28	0	0.00	4	58.30	58.80	-4	4,488	-0.09%
2023/04/27	2	57.20	0	0.00	57.20	2	4,416	0.05%
2023/04/26	1	56.50	2	56.50	56.60	-1	4,369	-0.02%
2023/04/25	5	57.06	7	56.90	57.10	-2	4,315	-0.05%
2023/04/24	0	0.00	32	59.36	59.40	-32	4,199	-0.76%
2023/04/21	3	58.00	43	58.57	57.90	-40	4,125	-0.97%
2023/04/20	18	59.51	4	59.20	59.20	14	4,020	0.35%
2023/04/19	68	61.22	49.1	60.74	61.50	18.9	3,911	0.48%
2023/04/18	5	58.50	11.1	58.86	58.90	-6.1	3,651	-0.17%
2023/04/17	66	59.11	35	58.28	58.50	31	3,550	0.87%
2023/04/14	0	57.24	17	56.94	57.10	-17	3,370	-0.50%
2023/04/13	10	57.08	7	57.27	57.00	3	3,296	0.09%
2023/04/12	9	57.92	1	57.80	57.60	8	3,216	0.25%
2023/04/11	3	56.20	15	56.45	57.00	-12	3,100	-0.39%
2023/04/10	0.1	55.50	0	0.00	55.70	0.1	2,978	0.00%
2023/04/07	15	55.99	7	55.54	55.60	8	2,921	0.27%
2023/04/06	2	53.95	4	54.38	54.70	-2	2,830	-0.07%
2023/03/31	6	53.17	5	53.42	53.50	1	2,787	0.04%
2023/03/30	4	54.18	0	0.00	54.70	4	2,699	0.15%
2023/03/29	9.1	53.08	7	53.37	53.20	2.1	2,593	0.08%
2023/03/28	3	55.53	1	55.60	55.60	2	2,499	0.08%
2023/03/27	4	56.10	5	56.16	56.00	-1	2,421	-0.04%
2023/03/24	9.1	57.14	7	57.11	56.80	2.1	2,335	0.09%
2023/03/23	4	56.85	1	56.30	56.40	3	2,203	0.14%
2023/03/22	2	56.10	5	56.00	55.50	-3	2,139	-0.14%
2023/03/21	3	55.00	7	55.29	55.30	-4	2,067	-0.19%
2023/03/20	10	56.06	16	56.24	55.30	-6	2,003	-0.30%
2023/03/17	3	56.30	1	56.40	56.10	2	1,931	0.10%
2023/03/16	2	56.00	9	56.82	56.60	-7	1,906	-0.37%
2023/03/15	0	0.00	4	57.13	56.50	-4	1,866	-0.21%
2023/03/14	3	56.67	9	56.90	57.00	-6	1,822	-0.33%
2023/03/13	3	56.57	6	56.87	56.80	-3	1,792	-0.17%
2023/03/10	3	57.00	7.2	57.29	57.40	-4.2	1,744	-0.24%
2023/03/09	4	58.11	10	57.41	57.20	-6	1,676	-0.36%
2023/03/08	5.1	57.56	21	57.16	58.00	-15.9	1,543	-1.03%
2023/03/07	1	56.00	9	56.46	56.60	-8	1,438	-0.56%
2023/03/06	8	54.89	6	55.10	55.10	2	1,314	0.15%
2023/03/03	9	54.02	9	53.93	54.40	0	1,235	0.00%
2023/03/02	4	52.33	4	52.20	52.30	0	1,131	0.00%
2023/03/01	4	51.55	3.2	51.80	51.70	0.8	1,095	0.07%
2023/02/24	0.2	49.20	1.1	48.99	49.20	-0.9	988	-0.09%
2023/02/23	1.2	48.59	0	0.00	48.55	1.2	970	0.12%
2023/02/22	1	47.50	0	0.00	47.70	1	967	0.10%
2023/02/21	0	0.00	0.4	47.70	47.70	-0.4	979	-0.04%
2023/02/16	2	47.10	0	0.00	47.20	2	983	0.20%
2023/02/14	0	0.00	1	47.25	47.25	-1	991	-0.10%
2023/02/13	2	47.20	10	47.20	47.20	-8	993	-0.81%
2023/02/10	0	0.00	1	46.95	46.90	-1	997	-0.10%
2023/02/09	13	48.06	0	0.00	47.85	13	994	1.31%
2023/02/08	1	47.80	0	0.00	47.65	1	991	0.10%
2023/02/03	2	46.60	0	0.00	46.60	2	987	0.20%
2023/02/02	1	46.70	0	0.00	46.55	1	990	0.10%
2023/02/01	0	0.00	2	45.98	45.95	-2	984	-0.20%
2023/01/31	6	45.51	4	45.81	45.50	2	983	0.20%
2023/01/13	0	0.00	10	44.55	44.40	-10	988	-1.01%
2023/01/12	2	44.65	15	44.48	44.35	-13	1,046	-1.24%
2023/01/09	0	0.00	1	44.45	44.55	-1	1,054	-0.09%
2023/01/03	1	43.85	0	0.00	43.75	1	1,081	0.09%
2022/12/29	0	43.00	0	0.00	43.60	0	1,080	0.00%
2022/12/27	1	43.45	0	0.00	43.45	1	1,082	0.09%
2022/12/26	0.2	43.75	0	0.00	43.60	0.2	1,090	0.02%
2022/12/23	0	0.00	1	43.55	43.55	-1	1,096	-0.09%
2022/12/22	1	43.40	1	43.40	43.40	0	1,110	0.00%
2022/12/21	0	0.00	5	43.33	43.30	-5	1,123	-0.44%
2022/12/20	2	44.13	2	44.50	43.30	0	1,133	0.00%
2022/12/16	3	44.00	2	44.00	43.85	1	1,154	0.09%
2022/12/15	3	44.20	0	0.00	44.40	3	1,156	0.26%
2022/12/14	8	44.13	4	44.03	43.90	4	1,151	0.35%
2022/12/13	3	43.02	0	0.00	43.50	3	1,135	0.26%
2022/12/12	3	42.52	1	42.75	42.85	2	1,127	0.18%
2022/12/07	2	42.10	7	41.81	42.15	-5	1,156	-0.43%
2022/12/05	0	0.00	2	43.30	42.90	-2	1,176	-0.17%
2022/12/02	1	43.40	0	0.00	43.35	1	1,182	0.08%
2022/11/30	0	0.00	1	42.75	42.70	-1	1,178	-0.08%
2022/11/29	1	42.65	0	0.00	42.70	1	1,185	0.09%
2022/11/28	1	41.80	1	42.15	42.25	0	1,182	0.00%
2022/11/25	6	41.67	0	0.00	41.50	6	1,197	0.50%
2022/11/24	1	41.80	0	0.00	41.70	1	1,206	0.08%
2022/11/23	2	41.15	0	0.00	41.10	2	1,228	0.16%
2022/11/21	1	40.80	1	40.95	41.05	0	1,284	0.00%
2022/11/17	0	0.00	1	40.90	41.00	-1	1,329	-0.08%
2022/11/16	1	41.10	0	0.00	41.05	1	1,388	0.07%
2022/11/15	2	41.13	0	0.00	41.45	2	1,506	0.13%
2022/11/14	1	40.80	0	0.00	41.20	1	1,723	0.06%
2022/11/11	0	0.00	1	40.85	40.50	-1	1,777	-0.06%
2022/11/10	2	40.00	0	0.00	40.15	2	1,792	0.11%
2022/11/09	1	39.80	0	0.00	40.10	1	1,818	0.06%
2022/11/08	1	39.90	0	0.00	39.50	1	1,846	0.05%
2022/11/07	5	39.75	0	0.00	39.65	5	1,865	0.27%
2022/11/04	1	39.15	0	0.00	39.15	1	1,892	0.05%
2022/11/03	5	39.47	0	0.00	39.20	5	1,907	0.26%
2022/10/27	4	39.20	0	0.00	38.75	4	2,067	0.19%
2022/10/25	1	39.00	0	0.00	38.95	1	2,069	0.05%
2022/10/07	1	43.35	1	42.90	43.00	0	2,090	0.00%
2022/09/29	0	0.00	2	41.88	42.30	-2	2,108	-0.09%
2022/09/28	1	41.20	0	0.00	41.00	1	2,094	0.05%
2022/09/26	1	42.60	8	41.56	41.65	-7	2,090	-0.33%
2022/09/16	0	0.00	1	46.10	45.15	-1	2,068	-0.05%
2022/09/13	3	47.03	0	0.00	47.00	3	2,037	0.15%
2022/09/08	1	45.25	1	46.40	46.60	0	2,012	0.00%
2022/09/07	13	44.94	0	0.00	45.00	13	1,998	0.65%
2022/09/06	0	0.00	2	44.95	44.90	-2	2,008	-0.10%
2022/09/05	2	45.78	2	46.10	45.55	0	2,027	0.00%
2022/09/02	0	0.00	1	46.75	46.75	-1	2,028	-0.05%
2022/09/01	2	46.60	0	0.00	46.60	2	2,045	0.10%
2022/08/30	0.2	47.15	1	47.05	46.80	-0.8	2,028	-0.04%
2022/08/29	2	45.98	1	46.15	46.10	1	1,999	0.05%
2022/08/26	0	0.00	3	47.55	47.45	-3	1,969	-0.15%
2022/08/25	0	0.00	11	47.25	47.30	-11	1,937	-0.57%
2022/08/24	0	0.00	1	46.15	46.10	-1	1,897	-0.05%
2022/08/23	8	46.03	0	0.00	46.00	8	1,885	0.42%
2022/08/22	8	47.34	2	48.30	46.70	6	1,820	0.33%
2022/08/19	18.1	47.33	6	48.05	48.70	12.1	1,685	0.72%
2022/08/12	1	47.25	0	0.00	47.20	1	1,315	0.08%
2022/08/11	3	47.08	2	47.35	47.30	1	1,299	0.08%
2022/08/10	0	0.00	1	46.25	45.65	-1	1,267	-0.08%
2022/08/08	1	45.30	0	0.00	45.40	1	1,267	0.08%
2022/08/05	1	47.85	5	47.30	47.10	-4	1,210	-0.33%
2022/07/29	0	0.00	2	46.95	47.10	-2	1,161	-0.17%
2022/07/28	0	0.00	1	46.55	46.20	-1	1,151	-0.09%
2022/07/25	0	0.00	4	45.45	45.55	-4	1,142	-0.35%
2022/07/22	6	45.89	2	46.03	46.25	4	1,128	0.35%
2022/07/20	2	43.65	11	43.45	43.80	-9	1,108	-0.81%
2022/07/19	1	43.00	0	0.00	43.05	1	1,103	0.09%
2022/07/12	11	40.95	0	0.00	40.40	11	1,129	0.97%
2022/07/11	0	0.00	10	42.10	42.00	-10	1,136	-0.88%
2022/07/07	10	39.90	0	0.00	40.60	10	1,134	0.88%
2022/07/01	1	39.70	0	0.00	39.75	1	1,201	0.08%
2022/06/17	0	0.00	5	41.90	41.85	-5	1,569	-0.32%
2022/06/15	1	42.85	0	0.00	42.70	1	1,625	0.06%
2022/06/14	0	0.00	2	42.30	42.60	-2	1,634	-0.12%
2022/06/01	0	0.00	1	45.95	45.75	-1	1,735	-0.06%
2022/05/30	1	45.00	0	0.00	45.60	1	1,804	0.06%
2022/05/17	2	45.45	0	0.00	45.20	2	2,124	0.09%
2022/05/16	0	0.00	5	43.40	43.25	-5	2,102	-0.24%
2022/05/13	0	0.00	1	43.40	43.25	-1	2,102	-0.05%
2022/05/12	2	43.95	0	0.00	43.85	2	2,100	0.10%
2022/05/10	1	45.75	0	0.00	46.00	1	2,054	0.05%
2022/05/06	0	0.00	2	47.20	47.20	-2	2,056	-0.10%
2022/05/05	0	0.00	2	47.15	47.35	-2	2,062	-0.10%
2022/05/04	1	46.65	0	0.00	46.65	1	2,060	0.05%
2022/05/03	6	46.93	0	0.00	47.00	6	2,056	0.29%
2022/04/29	0	0.00	1	46.10	46.05	-1	2,036	-0.05%
2022/04/28	0	0.00	1	46.00	46.00	-1	2,036	-0.05%
2022/04/26	1	46.00	0	0.00	46.10	1	2,056	0.05%
2022/04/25	0	0.00	1	46.15	46.10	-1	2,055	-0.05%
2022/04/21	1	47.50	0	0.00	47.25	1	2,063	0.05%
2022/04/20	1	46.20	0	0.00	46.15	1	2,042	0.05%
2022/04/18	0	0.00	2	46.30	46.05	-2	2,054	-0.10%
2022/04/14	0	0.00	2	46.75	46.85	-2	2,066	-0.10%
2022/04/13	3	46.37	0	0.00	46.55	3	2,068	0.15%
2022/04/12	2	46.50	0	0.00	46.50	2	2,065	0.10%
2022/04/11	3	47.13	5	47.25	46.70	-2	2,065	-0.10%
2022/04/08	3	48.10	0	0.00	48.10	3	2,062	0.15%
2022/04/07	6.4	49.05	1	48.85	48.80	5.4	2,050	0.26%
2022/04/01	4	49.40	0	0.00	49.30	4	2,013	0.20%
2022/03/31	0	0.00	20	49.70	49.75	-20	2,002	-1.00%
2022/03/30	4	50.05	7	49.87	49.95	-3	1,989	-0.15%
2022/03/25	23	51.45	0	0.00	51.00	23	1,918	1.20%
2022/03/24	1	56.90	4	56.63	56.60	-3	1,753	-0.17%
2022/03/23	0	0.00	10	56.34	56.40	-10	1,682	-0.59%
2022/03/22	1	56.00	25	56.10	56.30	-24	1,657	-1.45%
2022/03/21	4	56.20	8	56.20	56.30	-4	1,615	-0.25%
2022/03/18	0	0.00	11	56.86	56.00	-11	1,592	-0.69%
2022/03/14	7	56.90	0	0.00	56.70	7	1,484	0.47%
2022/03/11	1	57.60	4	57.48	57.30	-3	1,470	-0.20%
2022/03/10	0	0.00	1	57.50	58.00	-1	1,462	-0.07%
2022/03/09	2	57.05	2	57.20	57.30	0	1,442	0.00%
2022/03/08	3	56.70	2	57.50	57.00	1	1,426	0.07%
2022/03/07	18	56.69	1	56.60	57.20	17	1,410	1.20%
2022/03/04	10	58.23	15	58.17	58.40	-5	1,381	-0.36%
2022/03/03	1	57.00	13	56.85	57.60	-12	1,349	-0.89%
2022/03/01	14	55.66	6	55.55	55.90	8	1,295	0.62%
2022/02/25	2	58.25	1	58.70	58.70	1	1,179	0.08%
2022/02/24	21	58.75	0	0.00	58.10	21	1,158	1.81%
2022/02/23	13	58.95	13	59.15	59.80	0	1,122	0.00%
2022/02/22	6	58.37	3	58.90	58.60	3	1,095	0.27%
2022/02/21	5	59.20	1	58.80	59.50	4	1,070	0.37%
2022/02/18	1.3	58.56	6	58.55	58.60	-4.8	1,050	-0.45%
2022/02/17	4.8	58.23	2	58.10	58.20	2.8	1,051	0.26%
2022/02/16	2	57.30	0.3	57.30	57.40	1.7	1,021	0.17%
2022/02/15	5	57.18	0	0.00	57.00	5	1,020	0.49%
2022/02/14	0	0.00	10	56.14	57.30	-10	1,018	-0.98%
2022/02/11	0	0.00	1	56.20	56.20	-1	1,000	-0.10%
2022/02/10	3	56.07	19	56.19	56.00	-16	1,005	-1.59%
2022/02/08	0	0.00	1	55.60	55.80	-1	983	-0.10%
2022/01/26	5	54.20	8	53.90	53.90	-3	981	-0.31%
2022/01/25	6	54.37	0	0.00	54.20	6	975	0.62%
2022/01/24	5	54.80	0	0.00	54.60	5	963	0.52%
2022/01/21	6	54.57	0	0.00	54.60	6	963	0.62%
2022/01/18	2	55.00	0	0.00	54.70	2	927	0.22%
2022/01/14	0	0.00	10	54.30	54.10	-10	913	-1.10%
2022/01/11	5	54.90	0	0.00	54.90	5	900	0.56%
2022/01/07	26	55.49	20	54.70	54.90	6	892	0.67%
2022/01/05	4	56.05	1	55.80	56.10	3	869	0.34%
2022/01/04	5	55.86	1	56.00	55.90	4	866	0.46%
2022/01/03	0	0.00	22	56.29	56.30	-22	848	-2.59%
2021/12/30	32	55.53	0	0.00	55.70	32	820	3.90%
2021/12/29	2	54.75	0	0.00	54.80	2	803	0.25%
2021/12/28	2	54.80	0	0.00	54.80	2	808	0.25%
2021/12/27	5	54.78	0	0.00	54.60	5	809	0.62%
2021/12/24	1	54.00	0	0.00	54.10	1	806	0.12%
2021/12/23	2	53.90	0	0.00	54.00	2	818	0.24%
2021/12/16	0	0.00	1	54.50	54.10	-1	815	-0.12%
2021/12/09	1	54.00	0	0.00	53.70	1	781	0.13%
2021/12/08	0	0.00	0.1	53.90	53.90	-0.1	782	-0.01%
2021/12/03	2	54.00	0	0.00	53.90	2	770	0.26%
2021/12/01	2	54.10	0	0.00	54.50	2	769	0.26%
2021/11/30	1	53.30	0	0.00	53.90	1	757	0.13%
2021/11/29	1	53.60	0	0.00	53.30	1	752	0.13%
2021/11/26	2	52.80	0	0.00	52.80	2	763	0.26%
2021/11/24	2	53.60	0	0.00	53.40	2	761	0.26%
2021/11/23	2	53.90	0	0.00	54.00	2	750	0.27%
2021/11/19	1	54.80	0	0.00	54.70	1	762	0.13%
2021/11/15	2	54.30	1	54.50	54.70	1	765	0.13%
2021/11/11	4	54.70	0	0.00	54.40	4	773	0.52%
2021/11/10	4	54.70	0	0.00	54.50	4	787	0.51%
2021/11/09	2	54.40	0	0.00	55.00	2	791	0.25%
2021/11/08	0	0.00	1	54.00	54.30	-1	781	-0.13%
2021/11/05	2	53.40	0	0.00	54.10	2	793	0.25%
2021/11/04	5	53.72	0	0.00	53.80	5	805	0.62%
2021/11/03	2	54.45	10	54.20	54.40	-8	803	-1.00%
2021/11/02	0	0.00	10	53.15	53.40	-10	800	-1.25%
2021/10/28	0	0.00	2	52.80	53.00	-2	810	-0.25%
2021/10/20	0.1	51.30	0	0.00	51.50	0.1	1,028	0.01%
2021/10/15	2.2	50.15	0	0.00	50.40	2.2	1,139	0.19%
2021/10/14	1	50.20	0	0.00	49.95	1	1,166	0.09%
2021/10/12	1	50.20	0	0.00	50.50	1	1,209	0.08%
2021/10/07	1	50.90	0	0.00	50.80	1	1,271	0.08%
2021/10/06	2	50.35	0	0.00	50.20	2	1,298	0.15%
2021/10/05	0	0.00	1	49.85	50.80	-1	1,307	-0.08%
2021/10/04	2.1	50.33	0	0.00	50.30	2.1	1,321	0.16%
2021/10/01	4	50.95	0	0.00	50.40	4	1,328	0.30%
2021/09/30	2	51.10	0	0.00	51.70	2	1,335	0.15%
2021/09/29	4.2	51.48	0	0.00	51.10	4.2	1,346	0.31%
2021/09/28	2	52.40	0	0.00	52.40	2	1,348	0.15%
2021/09/27	4	53.15	0	0.00	53.30	4	1,355	0.30%
2021/09/24	1	53.60	6	53.60	53.20	-5	1,366	-0.37%
2021/09/08	4	52.28	0	0.00	51.70	4	2,102	0.19%
2021/09/03	1	53.20	0	0.00	53.40	1	2,185	0.05%
2021/09/02	1	53.20	0	0.00	53.30	1	2,192	0.05%
2021/09/01	0	0.00	1	54.00	53.80	-1	2,204	-0.05%
2021/08/26	1	52.00	0	0.00	52.50	1	2,251	0.04%
2021/08/25	2	51.80	0	0.00	52.70	2	2,251	0.09%
2021/08/24	1	51.40	0	0.00	51.10	1	2,246	0.04%
2021/08/19	0.1	51.80	0	0.00	51.30	0.1	2,291	0.00%
2021/08/17	1	53.00	0	0.00	52.80	1	2,261	0.04%
2021/08/16	3	53.47	1	52.70	53.00	2	2,258	0.09%
2021/08/11	0	0.00	5	53.44	53.20	-5	2,282	-0.22%
2021/08/10	0	0.00	59	54.09	53.90	-59	2,294	-2.57%
2021/08/09	0	0.00	1	54.60	54.60	-1	2,319	-0.04%
2021/08/06	4	54.75	3	55.23	54.70	1	2,350	0.04%
2021/08/05	3	55.20	1	55.80	55.60	2	2,361	0.08%
2021/08/04	5	55.32	1	55.40	55.60	4	2,409	0.17%
2021/08/03	1	56.00	0	0.00	55.80	1	2,432	0.04%
2021/08/02	6	56.10	0	0.00	56.30	6	2,428	0.25%
2021/07/30	11	56.26	1	56.40	56.10	10	2,422	0.41%
2021/07/29	36	56.90	1	56.60	57.10	35	2,421	1.45%
2021/07/28	2	57.95	6	57.25	58.50	-4	2,367	-0.17%
2021/07/27	1	58.00	5	56.30	56.40	-4	2,340	-0.17%
2021/07/26	1	57.20	3	57.43	57.20	-2	2,331	-0.09%
2021/07/23	1	57.00	3	57.07	57.20	-2	2,325	-0.09%
2021/07/22	5	56.76	2	57.20	56.80	3	2,316	0.13%
2021/07/21	4	56.93	4	56.75	57.00	0	2,304	0.00%
2021/07/20	0	0.00	13	56.03	56.00	-13	2,266	-0.57%
2021/07/19	5	55.70	0	0.00	55.80	5	2,254	0.22%
2021/07/16	0	0.00	6	55.70	55.90	-6	2,274	-0.26%
2021/07/15	4	55.38	1	55.20	55.50	3	2,260	0.13%
2021/07/14	0	0.00	3	54.40	54.50	-3	2,237	-0.13%
2021/07/13	0	0.00	6	55.03	54.40	-6	2,237	-0.27%
2021/07/12	0	0.00	3	54.33	54.50	-3	2,229	-0.13%
2021/07/08	2	53.45	1	54.00	54.30	1	2,304	0.04%
2021/07/07	6	53.22	2	53.70	53.70	4	2,339	0.17%
2021/07/06	9	53.43	0	0.00	53.20	9	2,368	0.38%
2021/07/05	5	53.98	1	54.00	54.00	4	2,387	0.17%
2021/07/02	3	53.90	0	0.00	53.80	3	2,455	0.12%
2021/07/01	0	0.00	10	54.51	54.10	-10	2,465	-0.41%
2021/06/30	1	55.10	0	0.00	55.00	1	2,509	0.04%
2021/06/29	2	54.70	2	55.40	55.50	0	2,526	0.00%
2021/06/28	6	54.47	0	0.00	55.20	6	2,773	0.22%
2021/06/25	0	0.00	5	54.90	54.60	-5	2,870	-0.17%
2021/06/24	8	53.84	0	0.00	54.20	8	2,904	0.28%
2021/06/23	6	52.42	3	52.83	53.60	3	2,930	0.10%
2021/06/22	4	52.33	4	52.53	52.70	0	2,906	0.00%
2021/06/18	8	54.91	0	0.00	54.20	8	2,840	0.28%
2021/06/17	0	0.00	2	53.20	54.70	-2	2,758	-0.07%
2021/06/15	2	52.20	1	52.60	52.10	1	2,770	0.04%
2021/06/08	3	49.58	0	0.00	49.45	3	2,803	0.11%
2021/06/07	2	50.10	0	0.00	49.95	2	2,842	0.07%
2021/06/03	4	51.15	0	0.00	51.00	4	2,969	0.13%
2021/05/31	0	0.00	1	52.10	51.70	-1	3,324	-0.03%
2021/05/28	3	52.40	1	52.10	52.00	2	3,366	0.06%
2021/05/27	0	0.00	2	51.50	52.70	-2	3,499	-0.06%
2021/05/25	2	50.40	1	50.60	50.80	1	3,720	0.03%
2021/05/19	5	49.20	5	49.90	50.20	0	3,767	0.00%
2021/05/18	1	50.20	0	0.00	49.85	1	3,770	0.03%
2021/05/17	0	0.00	1	47.90	48.10	-1	3,754	-0.03%
2021/05/13	1	50.20	1	48.70	50.00	0	3,688	0.00%
2021/05/12	3	51.40	0	0.00	50.30	3	3,665	0.08%
2021/05/11	4.3	53.24	0	0.00	53.10	4.3	3,616	0.12%
2021/05/10	1	55.00	0	0.00	55.00	1	3,592	0.03%
2021/05/04	0	0.00	2	54.00	54.50	-2	3,602	-0.06%
2021/05/03	4	56.73	0	0.00	56.20	4	3,549	0.11%
2021/04/29	2	57.10	0	0.00	57.50	2	3,523	0.06%
2021/04/28	2	57.85	1	57.80	57.50	1	3,511	0.03%
2021/04/26	1	56.70	1	56.90	57.00	0	3,512	0.00%
2021/04/23	0	0.00	0	56.60	56.50	0	3,505	0.00%
2021/04/22	1	57.00	23	56.28	56.30	-22	3,499	-0.63%
2021/04/19	0.2	57.80	0	0.00	57.90	0.2	3,456	0.01%
2021/04/15	5	58.30	0	0.00	58.10	5	3,447	0.15%
2021/04/14	2.2	56.58	0	0.00	57.00	2.2	3,434	0.06%
2021/04/13	0	0.00	2.2	58.49	58.50	-2.2	3,394	-0.06%
2021/04/12	2	58.40	0	0.00	58.60	2	3,359	0.06%
2021/04/08	5	58.84	9	58.77	58.60	-4	3,282	-0.12%
2021/04/07	5	57.40	0	0.00	57.50	5	3,195	0.16%
2021/04/06	3.1	57.57	12	57.52	57.00	-9	3,172	-0.28%
2021/04/01	1	59.90	4	59.23	58.90	-3	3,119	-0.10%
2021/03/31	12.2	59.76	6	59.57	58.60	6.2	3,085	0.20%
2021/03/30	5	64.70	5	65.80	66.80	0	2,822	0.00%
2021/03/29	0	0.00	1	63.90	64.10	-1	2,728	-0.04%
2021/03/26	0	0.00	1	64.00	63.60	-1	2,681	-0.04%
2021/03/24	11	65.20	1	65.30	65.60	10	2,517	0.40%
2021/03/22	12	63.61	13	63.54	64.30	-1	2,356	-0.04%
2021/03/19	404	63.26	0	0.00	63.50	404	2,297	17.58%	大買/鉅額交易
2021/03/18	1	62.20	0	0.00	62.80	1	2,254	0.04%
2021/03/17	0	0.00	1	62.10	62.10	-1	2,220	-0.05%
2021/03/16	2	61.60	1	61.70	61.70	1	2,202	0.05%
2021/03/15	2	60.50	0.3	60.60	60.90	1.7	2,193	0.08%
2021/03/12	1	61.00	0	0.00	61.00	1	2,216	0.05%
2021/03/11	2	61.80	1	61.80	61.50	1	2,203	0.05%
2021/03/10	0.3	61.70	2	61.15	61.90	-1.7	2,187	-0.08%
2021/03/09	4.7	61.82	6	61.42	61.80	-1.3	2,141	-0.06%
2021/03/08	2.4	60.13	3	59.90	60.60	-0.6	2,060	-0.03%
2021/03/05	4	58.88	11	59.69	58.90	-7	1,955	-0.36%
2021/03/04	4	56.55	3	56.77	56.50	1	1,792	0.06%
2021/03/03	2.1	56.01	1	56.00	56.40	1.1	1,702	0.06%
2021/03/02	2	56.00	0	0.00	56.10	2	1,660	0.12%
2021/02/26	7	55.27	16.1	56.21	56.90	-9.1	1,512	-0.60%
2021/02/25	2	52.00	0	0.00	51.80	2	1,297	0.15%
2021/02/24	1	51.60	0	0.00	51.10	1	1,288	0.08%
2021/02/23	1	51.60	0	0.00	51.90	1	1,275	0.08%
2021/02/22	0	0.00	3	50.23	51.00	-3	1,243	-0.24%
2021/02/19	0	0.00	10	49.40	49.50	-10	1,198	-0.83%
2021/02/18	0	0.00	2	49.38	49.20	-2	1,193	-0.17%
2021/02/17	0	0.00	15	48.27	48.55	-15	1,172	-1.28%
2021/02/05	1	47.35	0	0.00	47.65	1	1,162	0.09%
2021/02/04	3	47.45	0	0.00	47.50	3	1,166	0.26%
2021/02/03	4	47.68	0	0.00	47.65	4	1,170	0.34%
2021/02/01	1	47.85	0	0.00	47.85	1	1,183	0.08%
2021/01/28	1	49.00	1	48.40	48.75	0	1,168	0.00%
2021/01/27	2	48.18	1	48.45	48.45	1	1,144	0.09%
2021/01/26	2	48.08	0	0.00	48.05	2	1,142	0.18%
2021/01/21	0	0.00	1	47.70	47.60	-1	1,181	-0.08%
2021/01/20	2	47.80	0	0.00	47.50	2	1,211	0.17%
2021/01/12	1.1	49.01	0	0.00	48.60	1.1	1,218	0.09%
2021/01/08	0	0.00	10	48.80	48.90	-10	1,251	-0.80%
2021/01/07	1	48.90	10	48.90	49.10	-9	1,260	-0.71%
2020/12/31	3	48.75	0	0.00	48.90	3	1,238	0.24%
2020/12/29	1	48.50	0	0.00	48.60	1	1,251	0.08%
2020/12/21	2	48.00	0	0.00	48.00	2	1,245	0.16%
2020/12/16	5	48.48	3	48.10	48.30	2	1,243	0.16%
2020/12/15	6	48.22	0	0.00	48.10	6	1,247	0.48%
2020/12/10	0	0.00	1	49.05	48.75	-1	1,302	-0.08%
2020/12/04	0	0.00	1	49.20	49.30	-1	1,288	-0.08%
2020/12/03	1	48.60	1	48.45	48.80	0	1,268	0.00%
2020/12/02	0	0.00	1	48.20	48.30	-1	1,269	-0.08%
2020/11/23	1	48.40	0	0.00	48.40	1	1,774	0.06%
2020/11/16	0	0.00	1	48.20	48.20	-1	2,379	-0.04%
2020/11/12	1	48.50	0	0.00	48.20	1	2,428	0.04%
2020/10/28	1	48.50	2	48.93	48.75	-1	2,538	-0.04%
2020/10/22	0	0.00	21	47.77	47.80	-21	2,497	-0.84%
2020/10/21	9	47.62	3	47.43	47.75	6	2,496	0.24%
2020/10/19	1	47.20	0	0.00	47.20	1	2,496	0.04%
2020/10/12	0	0.00	3	46.60	46.75	-3	2,478	-0.12%
2020/10/08	1	46.05	0	0.00	46.20	1	2,471	0.04%
2020/10/06	1	46.25	0	0.00	46.15	1	2,519	0.04%
2020/10/05	0	0.00	1	45.85	46.10	-1	2,530	-0.04%
2020/09/25	0	0.00	1	45.15	45.00	-1	2,706	-0.04%
2020/09/24	0	0.00	2	45.80	45.15	-2	2,714	-0.07%
2020/09/23	0	0.00	3	46.40	46.25	-3	2,713	-0.11%
2020/09/18	0	0.00	1	46.75	46.80	-1	2,899	-0.03%
2020/09/17	2	46.15	0	0.00	46.20	2	2,971	0.07%
2020/09/15	2	46.68	0	0.00	46.45	2	3,146	0.06%
2020/09/14	0	0.00	1	47.20	47.35	-1	3,211	-0.03%
2020/09/11	3	46.62	12	46.71	46.10	-9	3,178	-0.28%
2020/09/10	7	47.69	9	47.25	47.25	-2	3,167	-0.06%
2020/09/09	1	47.60	12	48.03	47.60	-11	3,163	-0.35%
2020/09/08	13	47.78	50	47.49	48.05	-37	3,157	-1.17%
2020/09/07	11	48.00	10	48.78	47.55	1	3,169	0.03%
2020/09/04	2	48.18	11	48.03	48.10	-9	3,194	-0.28%
2020/09/03	0	0.00	2	48.95	48.75	-2	3,181	-0.06%
2020/09/02	16	49.22	8	49.61	49.00	8	3,159	0.25%
2020/09/01	3	48.60	0	0.00	48.35	3	3,122	0.10%
2020/08/31	34	49.65	16	51.49	48.80	18	3,100	0.58%
2020/08/28	13	49.98	3	50.38	50.00	10	3,021	0.33%
2020/08/27	13	49.92	25	49.67	49.80	-12	2,950	-0.41%
2020/08/26	43	46.85	49	47.50	48.00	-6	2,756	-0.22%
2020/08/25	37	46.46	10	46.75	46.90	27	2,570	1.05%
2020/08/24	15	45.33	3	46.12	46.15	12	2,442	0.49%
2020/08/21	0	0.00	5	44.24	44.90	-5	2,317	-0.22%
2020/08/20	0	0.00	3	42.95	43.05	-3	2,267	-0.13%
2020/08/19	1	44.00	4	44.66	44.00	-3	2,249	-0.13%
2020/08/18	2	44.80	0	0.00	44.45	2	2,235	0.09%
2020/08/17	5	44.70	1	44.50	44.55	4	2,211	0.18%
2020/08/13	0	0.00	2	43.20	43.30	-2	2,127	-0.09%
2020/08/12	0	0.00	1	43.20	43.15	-1	2,126	-0.05%
2020/08/11	0	0.00	4	42.63	42.65	-4	2,121	-0.19%
2020/08/10	0	0.00	16	42.79	43.05	-16	2,137	-0.75%
2020/08/07	5	42.14	1	42.25	42.25	4	2,133	0.19%
2020/07/31	1	42.30	0	0.00	42.15	1	2,230	0.04%
2020/07/30	2	41.95	0	0.00	42.20	2	2,223	0.09%
2020/07/28	0	0.00	8	41.70	41.65	-8	2,238	-0.36%
2020/07/27	5	41.72	0	0.00	41.60	5	2,246	0.22%
2020/07/24	3	42.28	0	0.00	42.20	3	2,244	0.13%
2020/07/23	7	42.41	0	0.00	42.45	7	2,232	0.31%
2020/07/22	3	42.35	0	0.00	42.50	3	2,241	0.13%
2020/07/21	0	0.00	3	42.67	42.50	-3	2,224	-0.13%
2020/07/20	1	42.35	0	0.00	42.70	1	2,201	0.05%
2020/07/16	0	0.00	1	43.00	43.05	-1	2,201	-0.05%
2020/07/14	2	42.25	3	42.22	42.50	-1	2,197	-0.05%
2020/07/13	1	42.60	1	42.60	42.60	0	2,184	0.00%
2020/07/10	1	43.00	0	0.00	42.90	1	2,183	0.05%
2020/07/09	2	43.78	0	0.00	43.80	2	2,172	0.09%
2020/07/08	0	0.00	1	43.65	44.15	-1	2,157	-0.05%
2020/07/07	1	45.60	2	45.70	45.05	-1	2,104	-0.05%
2020/07/06	0	0.00	2	44.45	44.60	-2	2,043	-0.10%
2020/07/02	1	43.50	4	43.80	43.80	-3	2,022	-0.15%
2020/07/01	5	43.92	5	43.74	43.60	0	2,003	0.00%
2020/06/30	13	43.08	2	42.75	43.45	11	1,970	0.56%
2020/06/29	6	41.78	8	41.76	41.95	-2	1,890	-0.11%
2020/06/24	0	0.00	1	42.20	42.60	-1	1,808	-0.06%
2020/06/23	8	41.86	2	42.30	42.30	6	1,803	0.33%
2020/06/22	0	0.00	2	42.45	42.85	-2	1,731	-0.12%
2020/06/19	4	42.26	1	42.45	41.95	3	1,681	0.18%
2020/06/17	0	0.00	1	43.00	43.40	-1	1,611	-0.06%
2020/06/16	3	42.72	0	0.00	42.95	3	1,619	0.19%
2020/06/15	1	42.75	0	0.00	42.30	1	1,663	0.06%
2020/06/12	0	0.00	7	42.41	42.70	-7	1,681	-0.42%
2020/06/11	0	0.00	5	43.50	43.35	-5	1,715	-0.29%
2020/06/10	5	44.65	0	0.00	44.55	5	1,713	0.29%
2020/06/09	2	44.90	0	0.00	44.85	2	1,760	0.11%
2020/06/08	6	45.24	0	0.00	45.15	6	1,808	0.33%
2020/06/05	1	44.35	1	44.90	44.90	0	1,797	0.00%
2020/06/04	0	0.00	1	44.15	44.05	-1	1,808	-0.06%
2020/06/02	3	44.02	3	44.05	44.25	0	1,855	0.00%
2020/06/01	10	43.80	0	0.00	43.70	10	1,879	0.53%
2020/05/28	1	44.70	1	45.00	44.05	0	1,869	0.00%
2020/05/27	2	44.55	0	0.00	44.65	2	1,866	0.11%
2020/05/21	10	44.45	0	0.00	44.45	10	1,874	0.53%
2020/05/18	11	44.50	0	0.00	44.40	11	1,889	0.58%
2020/05/13	0	0.00	1	47.20	47.40	-1	1,933	-0.05%
2020/05/08	2	47.80	0	0.00	46.45	2	2,051	0.10%
2020/05/07	0	0.00	3	46.15	46.85	-3	2,040	-0.15%
2020/05/06	0	0.00	3	43.98	43.90	-3	2,001	-0.15%
2020/04/30	0	0.00	3	44.50	44.50	-3	2,044	-0.15%
2020/04/29	3	43.70	0	0.00	43.70	3	2,063	0.15%
2020/04/28	1	43.60	0	0.00	43.65	1	2,082	0.05%
2020/04/27	0	0.00	6	44.13	43.70	-6	2,141	-0.28%
2020/04/22	0	0.00	2	42.05	42.80	-2	2,198	-0.09%
2020/04/21	13	43.12	0	0.00	42.35	13	2,197	0.59%
2020/04/16	0	0.00	2	44.18	44.35	-2	2,153	-0.09%
2020/04/15	10	44.10	0	0.00	43.95	10	2,137	0.47%
2020/04/13	3	42.40	0	0.00	42.35	3	2,107	0.14%
2020/04/09	1	43.55	0	0.00	42.80	1	2,111	0.05%
2020/04/08	0	0.00	1	43.10	42.90	-1	2,107	-0.05%
2020/04/07	6	42.99	3	42.87	42.20	3	2,090	0.14%
2020/04/06	12	42.24	0	0.00	42.20	12	2,060	0.58%
2020/03/31	2	42.20	0	0.00	42.25	2	2,047	0.10%
2020/03/30	0	0.00	1	42.60	42.20	-1	2,033	-0.05%
2020/03/27	2	42.93	0	0.00	42.00	2	2,040	0.10%
2020/03/26	0	0.00	2	43.80	45.55	-2	1,971	-0.10%
2020/03/24	3	41.87	0	0.00	41.80	3	1,887	0.16%
2020/03/17	2	45.15	2	44.85	43.40	0	1,767	0.00%
2020/03/13	0	0.00	35	46.36	47.20	-35	1,653	-2.12%
2020/03/11	11	49.61	0	0.00	49.95	11	1,547	0.71%
2020/03/09	1	50.00	1	50.70	49.00	0	1,495	0.00%
2020/03/06	30	50.50	0	0.00	50.60	30	1,429	2.10%
2020/03/05	2	50.80	3	51.00	51.00	-1	1,424	-0.07%
2020/03/04	1	49.45	1	49.45	49.80	0	1,402	0.00%
2020/03/03	2	49.15	0	0.00	49.15	2	1,388	0.14%
2020/03/02	0	0.00	4	49.68	48.60	-4	1,376	-0.29%
2020/02/27	7	49.17	2	49.40	48.80	5	1,351	0.37%
2020/02/24	0	0.00	1	50.60	50.20	-1	1,367	-0.07%
2020/02/21	0	0.00	1	51.40	50.80	-1	1,367	-0.07%
2020/02/19	1	51.00	0	0.00	51.30	1	1,364	0.07%
2020/02/17	1	52.00	0	0.00	52.00	1	1,361	0.07%
2020/02/13	2	52.10	1	52.70	52.50	1	1,287	0.08%
2020/02/11	0	0.00	1	50.20	49.95	-1	1,173	-0.09%
2020/02/05	0	0.00	2	50.20	49.95	-2	1,110	-0.18%
2020/02/03	0	0.00	3	49.40	49.00	-3	1,082	-0.28%
2020/01/31	1	49.75	1	50.00	49.70	0	1,049	0.00%
2020/01/30	0	0.00	103	48.77	49.10	-103	1,025	-10.04%	大賣/鉅額交易
2020/01/17	70	48.59	2	48.70	48.50	68	960	7.08%
2020/01/16	0	0.00	3	48.13	48.30	-3	985	-0.30%
2020/01/15	30	47.40	0	0.00	47.45	30	1,042	2.88%
2020/01/14	0	0.00	3	47.23	47.35	-3	1,059	-0.28%
2020/01/08	1	46.20	2	46.33	46.35	-1	1,110	-0.09%
2020/01/07	0	0.00	2	46.35	46.40	-2	1,113	-0.18%
2020/01/06	1	46.15	1	46.30	46.20	0	1,117	0.00%
2019/12/30	2	46.80	1	46.75	46.75	1	1,197	0.08%
2019/12/25	2	47.03	9	47.04	47.25	-7	1,210	-0.58%
2019/12/24	8	46.82	8	47.50	46.60	0	1,243	0.00%
2019/12/23	0	0.00	1	47.20	46.65	-1	1,255	-0.08%
2019/12/20	5	46.68	0	0.00	46.50	5	1,278	0.39%
2019/12/18	2	47.15	2	47.10	47.05	0	1,339	0.00%
2019/12/17	4	47.08	5	47.20	47.20	-1	1,358	-0.07%
2019/12/13	3	46.45	0	0.00	46.35	3	1,366	0.22%
2019/12/11	1	47.15	8	47.12	47.15	-7	1,373	-0.51%
2019/12/09	3	46.80	0	0.00	46.80	3	1,398	0.21%
2019/12/06	0	0.00	1	47.30	46.80	-1	1,401	-0.07%
2019/12/05	1	46.15	0	0.00	46.10	1	1,393	0.07%
2019/12/04	1	46.10	0	0.00	46.05	1	1,405	0.07%
2019/11/22	0	0.00	5	46.30	46.40	-5	1,568	-0.32%
2019/11/21	5	45.94	1	46.40	45.80	4	1,586	0.25%
2019/11/18	5	47.53	2	47.18	47.55	3	1,573	0.19%
2019/11/15	2	47.20	0	0.00	47.20	2	1,605	0.12%
2019/11/13	1	48.45	0	0.00	48.55	1	1,773	0.06%
2019/11/11	0	0.00	1	48.80	48.80	-1	1,884	-0.05%
2019/11/05	0	0.00	2	49.40	49.25	-2	1,956	-0.10%
2019/11/04	2	49.70	0	0.00	49.40	2	2,016	0.10%
2019/11/01	0	0.00	1	49.90	49.75	-1	2,071	-0.05%
2019/10/23	5	49.45	4	49.63	50.20	1	2,147	0.05%
2019/10/21	0	0.00	1	48.75	49.00	-1	2,052	-0.05%
2019/10/16	1	48.70	1	48.65	48.60	0	2,030	0.00%
2019/10/08	0	0.00	1	48.35	48.45	-1	2,011	-0.05%
2019/10/07	0	0.00	2	48.65	48.70	-2	2,003	-0.10%
2019/09/27	0	0.00	3	46.75	46.75	-3	2,103	-0.14%
2019/09/26	0	0.00	1	48.40	47.20	-1	2,135	-0.05%
2019/09/24	1	48.20	0	0.00	48.40	1	2,095	0.05%
2019/09/20	1	47.50	1	47.40	47.50	0	2,075	0.00%
2019/09/18	1	46.50	0	0.00	46.65	1	2,227	0.04%
2019/09/17	2	47.10	5	46.90	47.10	-3	2,359	-0.13%
2019/09/11	1	47.00	0	0.00	46.85	1	2,585	0.04%
2019/09/10	1	46.90	0	0.00	47.20	1	2,602	0.04%
2019/09/09	4	47.38	0	0.00	47.20	4	2,604	0.15%
2019/09/06	1	48.10	0	0.00	48.00	1	2,605	0.04%
2019/09/05	1	48.30	0	0.00	48.10	1	2,602	0.04%
2019/09/04	0	0.00	3	48.25	48.30	-3	2,597	-0.12%
2019/09/02	6	46.68	2	47.35	47.20	4	2,601	0.15%
2019/08/30	0	0.00	3	47.35	47.35	-3	2,557	-0.12%
2019/08/29	1	47.70	0	0.00	47.95	1	2,534	0.04%
2019/08/28	2	49.10	14	48.35	47.85	-12	2,532	-0.47%
2019/08/27	3	48.43	0	0.00	48.35	3	2,514	0.12%
2019/08/22	3	48.83	6	48.71	48.95	-3	2,481	-0.12%
2019/08/20	2	48.65	15	48.59	48.45	-13	2,452	-0.53%
2019/08/19	34	48.50	2	47.50	47.80	32	2,428	1.32%
2019/08/16	21	49.13	27	48.49	48.45	-6	2,381	-0.25%
2019/08/15	12	47.24	10	47.21	47.55	2	2,228	0.09%
2019/08/12	0	0.00	1	47.00	47.30	-1	2,110	-0.05%
2019/08/08	2	45.75	0	0.00	45.75	2	2,090	0.10%
2019/08/07	0	0.00	1	46.75	46.15	-1	2,078	-0.05%
2019/08/06	2	47.10	1	47.00	46.50	1	2,088	0.05%
2019/08/05	0	0.00	8	47.21	47.35	-8	2,043	-0.39%
2019/08/02	0	0.00	2	46.58	46.70	-2	2,001	-0.10%
2019/08/01	0	0.00	2	45.88	46.60	-2	1,975	-0.10%
2019/07/31	0	0.00	1	46.00	45.50	-1	1,942	-0.05%
2019/07/29	0	0.00	1	44.85	45.00	-1	1,920	-0.05%
2019/07/26	2	44.48	1	44.50	44.55	1	1,921	0.05%
2019/07/18	2	44.45	2	44.03	43.80	0	2,013	0.00%
2019/07/11	0	0.00	2	44.85	44.80	-2	2,207	-0.09%
2019/07/10	0	0.00	1	45.40	44.85	-1	2,220	-0.05%
2019/07/09	0	0.00	1	44.30	44.85	-1	2,219	-0.05%
2019/07/08	2	43.55	0	0.00	43.30	2	2,214	0.09%
2019/07/05	3	42.87	0	0.00	43.10	3	2,246	0.13%
2019/07/04	3	42.72	1	42.90	43.30	2	2,274	0.09%
2019/07/03	4	45.96	0	0.00	45.85	4	2,220	0.18%
2019/06/27	2	46.65	0	0.00	46.40	2	2,238	0.09%
2019/06/24	0	0.00	26	48.36	48.15	-26	2,100	-1.24%
2019/06/21	3	47.72	2	47.60	47.90	1	1,971	0.05%
2019/06/20	0	0.00	3	47.95	48.30	-3	1,847	-0.16%
2019/06/19	27	46.37	8	46.86	47.00	19	1,792	1.06%
2019/06/18	5	45.00	2	45.70	45.90	3	1,744	0.17%
2019/06/12	1	44.50	0	0.00	44.50	1	1,808	0.06%
2019/06/11	0	0.00	2	44.63	44.70	-2	1,839	-0.11%
2019/06/06	0	0.00	2	43.15	43.30	-2	1,839	-0.11%
2019/06/04	0	0.00	1	42.50	42.55	-1	1,879	-0.05%
2019/05/31	0	0.00	18	42.08	42.20	-18	1,966	-0.92%
2019/05/30	2	41.13	3	41.85	41.85	-1	2,011	-0.05%
2019/05/29	7	40.77	1	40.80	40.80	6	2,069	0.29%
2019/05/28	3	41.18	0	0.00	40.15	3	2,088	0.14%
2019/05/27	4	41.65	0	0.00	41.65	4	2,088	0.19%
2019/05/24	4	41.94	0	0.00	41.90	4	2,106	0.19%
2019/05/22	0	0.00	4	43.15	43.05	-4	2,130	-0.19%
2019/05/21	2	42.10	4	42.09	42.45	-2	2,137	-0.09%
2019/05/20	4	42.03	4	42.40	41.85	0	2,136	0.00%
2019/05/17	2	42.75	4	42.98	42.55	-2	2,142	-0.09%
2019/05/16	10	42.90	0	0.00	42.55	10	2,149	0.47%
2019/05/15	1	43.90	0	0.00	44.10	1	2,151	0.05%
2019/05/14	11	43.14	1	43.25	43.40	10	2,163	0.46%
2019/05/13	3	43.35	10	43.39	43.30	-7	2,163	-0.32%
2019/05/10	4	44.65	7	45.07	44.75	-3	2,189	-0.14%
2019/05/09	4	45.10	0	0.00	44.95	4	2,184	0.18%
2019/05/06	0	0.00	7	45.02	45.20	-7	2,212	-0.32%
2019/05/03	1	45.30	0	0.00	45.50	1	2,260	0.04%
2019/05/02	2	45.23	0	0.00	45.25	2	2,255	0.09%
2019/04/30	0	0.00	1	45.40	46.45	-1	2,233	-0.04%
2019/04/29	1	45.00	0	0.00	44.75	1	2,216	0.05%
2019/04/26	2	46.05	0	0.00	45.85	2	2,176	0.09%
2019/04/25	1	46.65	0	0.00	46.45	1	2,169	0.05%
2019/04/24	1	46.50	0	0.00	46.80	1	2,156	0.05%
2019/04/22	2	46.35	0	0.00	46.40	2	2,139	0.09%
2019/04/19	6	46.95	0	0.00	46.80	6	2,109	0.28%
2019/04/18	1	49.00	1	48.70	48.40	0	2,015	0.00%
2019/04/17	1	48.30	0	0.00	48.40	1	1,992	0.05%
2019/04/16	2	48.35	0	0.00	48.65	2	2,017	0.10%
2019/04/15	1	47.70	1	48.00	47.70	0	2,032	0.00%
2019/04/12	0	0.00	2	47.80	48.25	-2	2,018	-0.10%
2019/04/10	1	48.50	0	0.00	49.50	1	1,931	0.05%
2019/04/09	1	48.45	0	0.00	48.25	1	1,887	0.05%
2019/04/08	1	48.55	0	0.00	48.55	1	1,869	0.05%
2019/04/03	7	49.02	1	49.50	49.00	6	1,841	0.33%
2019/04/02	0	0.00	2	48.90	49.60	-2	1,822	-0.11%
2019/04/01	3	49.67	0	0.00	49.05	3	1,782	0.17%
2019/03/27	1	51.60	0	0.00	51.90	1	1,689	0.06%
2019/03/22	1	50.80	2	50.95	51.50	-1	1,655	-0.06%
2019/03/20	0	0.00	1	51.00	50.90	-1	1,678	-0.06%
2019/03/19	3	50.67	0	0.00	50.50	3	1,679	0.18%
2019/03/18	0	0.00	10	50.60	51.00	-10	1,657	-0.60%
2019/03/15	2	51.20	0	0.00	50.70	2	1,641	0.12%
2019/03/14	5	51.40	1	50.91	51.50	4	1,591	0.25%
2019/03/12	10	50.50	0	0.00	50.80	10	1,538	0.65%
2019/03/11	5	50.50	0	0.00	50.40	5	1,524	0.33%
2019/03/08	0	0.00	6	50.20	50.20	-6	1,513	-0.40%
2019/03/07	1	50.40	0	0.00	49.90	1	1,494	0.07%
2019/03/06	1	49.65	10	49.73	49.65	-9	1,457	-0.62%
2019/03/05	2	48.85	1	48.65	49.00	1	1,440	0.07%
2019/03/04	2	48.50	12	48.72	48.40	-10	1,388	-0.72%
2019/02/27	1	46.80	0	0.00	47.30	1	1,316	0.08%
2019/02/26	0	0.00	2	46.30	46.80	-2	1,280	-0.16%
2019/02/22	0	0.00	64	44.97	45.00	-64	1,243	-5.15%
2019/02/20	0	0.00	1	45.45	45.55	-1	1,202	-0.08%
2019/02/15	0	0.00	6	46.00	46.00	-6	1,174	-0.51%
2019/02/13	0	0.00	5	45.60	46.40	-5	1,135	-0.44%
2019/02/12	1	46.30	3	45.85	45.95	-2	1,119	-0.18%
2019/02/11	0	0.00	1	46.30	46.15	-1	1,093	-0.09%
2019/01/29	0	0.00	18	45.00	45.10	-18	1,031	-1.75%
2019/01/28	0	0.00	16	45.42	45.35	-16	1,015	-1.57%
2019/01/25	0	0.00	1	44.50	44.60	-1	972	-0.10%
2019/01/24	59	44.10	17	43.53	44.60	42	949	4.43%
2019/01/23	0	0.00	10	41.85	41.75	-10	890	-1.12%
2019/01/22	0	0.00	44	42.00	41.85	-44	888	-4.95%
2019/01/16	0	0.00	21	43.05	43.05	-21	930	-2.26%
2019/01/15	117	43.48	0	0.00	43.50	117	939	12.45%	大買/鉅額交易
2019/01/10	1	43.15	0	0.00	43.50	1	933	0.11%
2019/01/09	2	43.30	1	43.45	43.50	1	936	0.11%
2019/01/08	12	43.40	1	42.90	42.30	11	907	1.21%
2019/01/07	0	0.00	1	41.90	42.50	-1	882	-0.11%
2018/12/28	1	40.20	0	0.00	40.20	1	902	0.11%
2018/12/26	2	39.60	0	0.00	39.15	2	911	0.22%
2018/12/25	2	39.60	0	0.00	39.65	2	922	0.22%
2018/12/24	0	0.00	1	39.95	40.00	-1	933	-0.11%
2018/12/22	1	39.45	0	0.00	39.55	1	936	0.11%
2018/12/21	0	0.00	1	40.25	40.10	-1	940	-0.11%
2018/12/19	1	39.60	0	0.00	39.90	1	931	0.11%
2018/12/13	3	41.45	3	41.30	41.35	0	918	0.00%
2018/12/12	0	0.00	22	40.14	40.50	-22	889	-2.47%
2018/12/11	21	38.94	2	39.40	39.55	19	858	2.21%
2018/11/30	0	0.00	2	37.55	37.60	-2	914	-0.22%
2018/11/12	1	38.40	2	38.25	38.20	-1	954	-0.10%
2018/11/07	5	37.70	0	0.00	37.70	5	964	0.52%
2018/11/05	0	0.00	1	37.65	37.60	-1	1,003	-0.10%
2018/10/29	3	35.60	1	36.20	36.20	2	1,052	0.19%
2018/10/24	1	36.10	0	0.00	35.50	1	1,118	0.09%
2018/10/23	1	36.80	0	0.00	36.35	1	1,093	0.09%
2018/10/17	6	38.23	0	0.00	37.30	6	1,086	0.55%
2018/10/15	0	0.00	5	37.99	38.25	-5	1,113	-0.45%
2018/10/12	0	0.00	1	36.25	36.30	-1	1,098	-0.09%
2018/10/11	8	35.69	0	0.00	35.55	8	1,093	0.73%
2018/10/03	1	41.10	1	41.30	41.40	0	1,095	0.00%
2018/10/02	1	41.30	1	41.20	41.20	0	1,104	0.00%
2018/09/28	1	40.00	0	0.00	39.95	1	1,111	0.09%
2018/09/13	0	0.00	2	39.40	39.80	-2	1,277	-0.16%
2018/09/12	2	38.03	0	0.00	38.20	2	1,350	0.15%
2018/09/07	1	40.10	0	0.00	39.95	1	1,558	0.06%
2018/08/23	1	40.70	1	40.80	40.80	0	1,607	0.00%
2018/08/22	1	41.60	0	0.00	41.40	1	1,600	0.06%
2018/08/20	0	0.00	3	41.18	40.70	-3	1,581	-0.19%
2018/08/17	6	41.11	0	0.00	41.00	6	1,575	0.38%
2018/08/15	1	41.10	0	0.00	41.20	1	1,560	0.06%
2018/08/14	0	0.00	10	40.95	41.10	-10	1,567	-0.64%
2018/08/13	0	0.00	2	41.78	40.95	-2	1,560	-0.13%
2018/08/07	1	42.80	0	0.00	42.70	1	1,532	0.07%
2018/08/02	0	0.00	5	44.10	43.15	-5	1,549	-0.32%
2018/07/31	5	46.30	5	45.60	46.65	0	1,494	0.00%
2018/07/30	5	46.36	0	0.00	45.70	5	1,472	0.34%
2018/07/27	0	0.00	6	46.36	46.35	-6	1,470	-0.41%
2018/07/25	0	0.00	1	46.80	46.65	-1	1,476	-0.07%
2018/07/24	0	0.00	1	46.05	46.60	-1	1,474	-0.07%
2018/07/23	1	47.15	2	46.95	46.15	-1	1,473	-0.07%
2018/07/18	1	46.30	2	46.50	46.50	-1	1,447	-0.07%
2018/07/16	0	0.00	30	45.85	45.70	-30	1,429	-2.10%
2018/07/11	0	0.00	1	45.50	45.35	-1	1,424	-0.07%
2018/07/10	0	0.00	1	45.50	45.35	-1	1,451	-0.07%
2018/07/05	0	0.00	30	44.03	43.75	-30	1,547	-1.94%
2018/07/02	21	44.89	2	44.88	45.00	19	1,616	1.18%
2018/06/29	10	43.16	1	44.00	44.00	9	1,617	0.56%
2018/06/26	20	44.41	0	0.00	44.30	20	1,643	1.22%
2018/06/25	1	44.80	0	0.00	44.05	1	1,628	0.06%
2018/06/22	28	46.79	6	46.39	45.80	22	1,590	1.38%
2018/06/21	18	46.75	1	46.60	46.50	17	1,552	1.10%
2018/06/20	13	46.16	30	46.79	47.25	-17	1,475	-1.15%
2018/06/13	2	44.95	0	0.00	44.70	2	1,274	0.16%
2018/06/11	0	0.00	1	45.30	45.30	-1	1,289	-0.08%
2018/06/06	1	44.55	0	0.00	44.45	1	1,399	0.07%
2018/06/04	0	0.00	1	44.45	44.25	-1	1,383	-0.07%
2018/06/01	1	43.75	8	43.84	43.90	-7	1,369	-0.51%
2018/05/28	2	42.65	0	0.00	42.80	2	1,355	0.15%
2018/05/23	4	42.50	0	0.00	42.40	4	1,376	0.29%
2018/05/10	0	0.00	2	43.20	43.60	-2	1,492	-0.13%
2018/04/23	0	0.00	1	43.90	43.50	-1	1,712	-0.06%
2018/04/17	1	44.25	1	45.50	44.00	0	1,834	0.00%
2018/04/16	0	0.00	1	45.20	45.10	-1	1,849	-0.05%
2018/04/13	1	45.00	0	0.00	44.50	1	1,865	0.05%
2018/04/12	0	0.00	14	45.01	45.30	-14	1,958	-0.71%
2018/04/11	0	0.00	3	44.10	44.00	-3	1,980	-0.15%
2018/04/10	11	44.49	1	44.70	44.25	10	2,091	0.48%
2018/04/03	3	43.80	0	0.00	43.80	3	2,382	0.13%
2018/04/02	0	0.00	1	43.35	43.40	-1	2,371	-0.04%
2018/03/29	2	42.05	0	0.00	41.85	2	2,444	0.08%
2018/03/21	0	0.00	1	44.35	44.50	-1	2,708	-0.04%
2018/03/14	1	44.10	0	0.00	44.10	1	2,908	0.03%
2018/03/13	4	44.58	5	44.70	44.70	-1	2,989	-0.03%
2018/03/12	0	0.00	3	43.63	44.55	-3	2,938	-0.10%
2018/03/05	0	0.00	2	42.50	42.00	-2	2,944	-0.07%
2018/02/26	0	0.00	2	43.45	43.40	-2	3,039	-0.07%
2018/02/23	0	0.00	4	42.90	42.90	-4	3,068	-0.13%
2018/02/22	0	0.00	2	42.90	42.50	-2	3,094	-0.06%
2018/02/21	0	0.00	2	42.70	42.80	-2	3,094	-0.06%
2018/02/12	2	42.00	0	0.00	41.90	2	3,099	0.06%
2018/02/09	2	41.30	2	42.10	42.50	0	3,089	0.00%
2018/02/07	0	0.00	1	42.30	42.30	-1	3,068	-0.03%
2018/02/06	1	40.60	0	0.00	40.90	1	3,052	0.03%
2018/02/02	2	42.70	0	0.00	42.85	2	3,016	0.07%
2018/02/01	0	0.00	2	43.75	43.25	-2	3,016	-0.07%
2018/01/31	0	0.00	2	43.55	43.45	-2	3,021	-0.07%
2018/01/30	2	42.63	0	0.00	42.50	2	2,975	0.07%
2018/01/25	0	0.00	1	43.90	43.30	-1	2,965	-0.03%
2018/01/24	2	43.80	2	43.83	43.60	0	2,961	0.00%
2018/01/23	2	43.75	0	0.00	43.30	2	2,945	0.07%
2018/01/22	10	43.70	10	43.70	43.70	0	2,924	0.00%
2018/01/19	26	44.34	13	44.12	44.10	13	2,918	0.45%
2018/01/18	1	43.41	0	0.00	43.80	1	2,837	0.04%
2018/01/15	2	43.15	0	0.00	43.00	2	2,796	0.07%
2018/01/12	0	0.00	1	44.15	43.75	-1	2,775	-0.04%
2018/01/11	6	42.77	1	43.05	42.95	5	2,756	0.18%
2018/01/10	1	43.15	1	43.95	43.15	0	2,738	0.00%
2018/01/09	2	44.75	1	45.00	44.00	1	2,712	0.04%
2018/01/08	3	45.08	8	44.83	44.65	-5	2,675	-0.19%
2018/01/05	7	47.44	0	0.00	47.15	7	2,575	0.27%
2018/01/04	1	48.95	13	48.34	48.50	-12	2,501	-0.48%
2018/01/03	3	47.48	21	46.99	48.60	-18	2,395	-0.75%
2018/01/02	2	45.05	7	45.17	45.00	-5	2,162	-0.23%