神基 (3005)-元大-民生三民券商分點個股進出

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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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	50	114.00	0	0.00	114.00	50	15,084	0.33%
2024/05/30	6.1	112.75	2	112.50	112.50	4.1	15,248	0.03%
2024/05/29	7	115.07	3	115.50	114.00	4	15,642	0.03%
2024/05/28	2.1	113.52	1	113.50	113.50	1.1	15,975	0.01%
2024/05/27	2.3	113.57	0	0.00	113.50	2.3	16,096	0.01%
2024/05/24	2	113.25	0	0.00	113.00	2	16,446	0.01%
2024/05/23	11	114.96	0.5	114.50	114.50	10.5	16,604	0.06%
2024/05/22	2	116.00	5	116.50	116.50	-3	16,616	-0.02%
2024/05/21	5	115.20	9	114.78	116.50	-4	16,733	-0.02%
2024/05/20	2	109.98	0	0.00	107.50	2	16,742	0.01%
2024/05/17	2	105.00	0	0.00	104.00	2	16,681	0.01%
2024/05/16	3	106.17	0	0.00	105.50	3	16,656	0.02%
2024/05/15	2	107.00	0	0.00	106.50	2	16,649	0.01%
2024/05/14	1.1	107.59	4	108.50	107.50	-2.9	16,665	-0.02%
2024/05/13	2.3	107.89	0	0.00	106.50	2.3	16,533	0.01%
2024/05/10	0	0.00	0.1	103.50	103.50	-0.1	16,415	0.00%
2024/05/09	5	105.50	5	103.50	104.00	0	16,407	0.00%
2024/05/07	3	103.50	3	103.50	104.00	0	16,479	0.00%
2024/05/06	1	105.00	0	0.00	104.50	1	16,440	0.01%
2024/05/03	0	106.50	0	0.00	105.50	0	16,619	0.00%
2024/04/29	1	107.00	0	0.00	107.00	1	16,902	0.01%
2024/04/26	2	106.50	2	108.00	106.50	0	16,917	0.00%
2024/04/23	0	0.00	2	105.00	104.50	-2	16,782	-0.01%
2024/04/22	3	106.00	3	109.00	105.00	0	16,749	0.00%
2024/04/19	4	106.75	8.4	106.61	107.00	-4.4	16,686	-0.03%
2024/04/18	1	110.00	1	108.50	108.50	0	16,566	0.00%
2024/04/17	2	111.75	0	0.00	111.00	2	16,499	0.01%
2024/04/16	3	110.33	2	109.50	110.00	1	16,399	0.01%
2024/04/15	2	115.50	1	116.00	115.00	1	16,239	0.01%
2024/04/12	2.1	118.76	0	0.00	119.00	2.1	16,132	0.01%
2024/04/11	1	119.50	0	0.00	119.50	1	16,059	0.01%
2024/04/10	10	121.20	5	120.50	120.00	5	15,977	0.03%
2024/04/09	1	123.50	1	122.00	122.00	0	15,915	0.00%
2024/04/08	2	123.50	1	123.50	124.00	1	15,937	0.01%
2024/04/03	4	126.25	1	126.00	126.00	3	15,986	0.02%
2024/04/02	3	129.00	10	128.05	128.50	-7	15,932	-0.04%
2024/04/01	6	127.75	17	127.97	128.50	-11	15,905	-0.07%
2024/03/29	7.2	128.82	8	129.19	127.50	-0.8	15,772	-0.01%
2024/03/28	23.9	139.45	0	0.00	133.00	23.9	15,617	0.15%
2024/03/27	7	149.64	9	150.11	149.50	-2	15,297	-0.01%
2024/03/26	6	144.17	4	145.75	146.00	2	15,052	0.01%
2024/03/25	16.4	146.17	7	147.43	144.00	9.4	14,951	0.06%
2024/03/22	3.9	145.40	6	144.50	145.50	-2.1	14,884	-0.01%
2024/03/21	31.8	154.14	23.1	153.59	150.00	8.7	14,746	0.06%
2024/03/20	21.1	149.83	36.8	149.76	155.50	-15.7	14,312	-0.11%
2024/03/19	30	136.17	21.2	136.54	141.50	8.8	13,880	0.06%
2024/03/18	3.3	129.92	1	129.50	130.50	2.3	13,395	0.02%
2024/03/15	4.4	130.65	5	129.50	130.00	-0.6	13,279	0.00%
2024/03/14	13.1	135.33	5	136.80	132.00	8.1	13,051	0.06%
2024/03/13	66.6	134.01	64.7	135.30	134.00	2	12,566	0.02%
2024/03/12	7.7	125.07	10.5	126.55	128.00	-2.8	11,999	-0.02%
2024/03/11	2.5	120.60	0.4	120.50	120.00	2.1	11,833	0.02%
2024/03/08	5	121.90	2	122.00	120.00	3	11,906	0.03%
2024/03/07	15	127.13	5	125.80	124.50	10	11,870	0.08%
2024/03/06	1	130.50	2.5	129.90	128.50	-1.5	11,531	-0.01%
2024/03/05	4.5	123.98	11.5	124.30	125.50	-7	11,348	-0.06%
2024/03/04	30.6	121.16	18	123.00	122.00	12.6	11,238	0.11%
2024/03/01	5	127.10	38.1	124.84	131.00	-33.1	10,833	-0.31%
2024/02/29	2	120.00	4	122.87	119.50	-2	10,466	-0.02%
2024/02/27	50	123.62	16.2	122.64	122.00	33.8	10,325	0.33%
2024/02/26	1	122.00	11.1	121.65	121.50	-10.1	10,042	-0.10%
2024/02/23	1.1	116.27	0	0.00	114.00	1.1	10,125	0.01%
2024/02/22	29.2	119.73	56	122.30	119.00	-26.8	10,401	-0.26%
2024/02/21	112	116.93	78	116.81	118.50	34	10,311	0.33%	大買/
2024/02/20	10	108.00	77.2	111.62	117.00	-67.2	10,033	-0.67%
2024/02/19	1.1	106.50	36.6	107.46	106.50	-35.5	9,819	-0.36%
2024/02/16	11.1	104.46	5	104.50	104.50	6.1	9,769	0.06%
2024/02/15	3	104.33	26	106.06	103.50	-23	9,784	-0.24%
2024/02/05	5	103.00	0	0.00	103.50	5	9,728	0.05%
2024/02/02	5.1	103.50	10	104.50	104.00	-5	9,743	-0.05%
2024/02/01	5	102.00	5	103.50	103.50	0	9,791	0.00%
2024/01/31	15	103.00	27	105.28	103.00	-12	9,856	-0.12%
2024/01/30	76.6	106.16	11	105.55	104.00	65.6	9,786	0.67%
2024/01/29	12	106.42	35	106.79	107.50	-23	9,711	-0.24%
2024/01/26	144	108.76	52	108.16	105.00	92	9,693	0.95%	大買/
2024/01/25	63	107.00	127	109.74	113.00	-64	9,469	-0.68%	大賣/
2024/01/24	85	109.12	73	108.05	107.00	12	9,248	0.13%
2024/01/23	98	105.90	68	104.38	104.00	30	9,088	0.33%
2024/01/22	41	106.98	69	107.12	109.00	-28	9,047	-0.31%
2024/01/19	43	105.86	48	105.52	105.00	-5	8,987	-0.06%
2024/01/18	29	104.03	15	104.50	104.50	14	8,981	0.16%
2024/01/17	31	105.35	24	106.13	105.00	7	8,979	0.08%
2024/01/16	50	106.10	52	106.87	106.50	-2	8,985	-0.02%
2024/01/15	28	105.27	55	105.41	106.50	-27	8,975	-0.30%
2024/01/12	25	103.00	0	0.00	102.50	25	8,993	0.28%
2024/01/11	15	103.50	15	104.50	105.00	0	9,000	0.00%
2024/01/10	0	0.00	21	104.74	104.50	-21	8,993	-0.23%
2024/01/09	0	0.00	28	104.89	103.50	-28	8,963	-0.31%
2024/01/08	0	0.00	96	102.92	103.50	-96	8,952	-1.07%
2024/01/05	25	104.00	15	105.33	103.50	10	8,965	0.11%
2024/01/04	16	104.16	19	105.13	105.00	-3	8,991	-0.03%
2024/01/03	35	105.29	8	106.13	104.00	27	9,035	0.30%
2024/01/02	76	107.93	52	108.83	108.00	24	8,990	0.27%
2023/12/29	17	107.26	65	108.61	111.00	-48	8,885	-0.54%
2023/12/28	20	105.13	25	106.10	106.00	-5	8,803	-0.06%
2023/12/27	35	106.50	15	108.50	105.50	20	8,817	0.23%
2023/12/26	25	106.80	35	107.64	107.00	-10	8,821	-0.11%
2023/12/25	71	108.75	53	110.47	106.00	18	8,792	0.20%
2023/12/22	52	106.47	60.1	108.20	109.00	-8.1	8,610	-0.09%
2023/12/21	0.1	102.50	0	0.00	102.50	0.1	8,443	0.00%
2023/12/20	1	106.00	1	106.50	106.00	0	8,182	0.00%
2023/12/19	0	0.00	7	106.50	106.00	-7	7,969	-0.09%
2023/12/18	0	0.00	30	109.50	107.00	-30	7,753	-0.39%
2023/12/15	242	109.43	181	110.37	108.50	61	7,719	0.79%	大買/大賣/
2023/12/14	326	112.47	316	111.55	112.50	10	7,523	0.13%	大買/大賣/
2023/12/13	144	107.09	182.5	107.58	106.00	-38.5	7,045	-0.55%	大買/大賣/
2023/12/12	90	102.11	110	103.32	104.50	-20	6,845	-0.29%	大賣/
2023/12/11	64	101.86	66	102.79	103.00	-2	6,866	-0.03%
2023/12/08	70	103.36	70	104.57	103.00	0	7,036	0.00%
2023/12/07	101	103.19	121	104.04	103.50	-20	6,992	-0.29%	大買/大賣/
2023/12/06	69	102.32	95	102.85	102.00	-26	6,897	-0.38%
2023/12/05	60	100.58	80	101.63	100.50	-20	6,825	-0.29%
2023/12/04	383.2	106.49	131	103.81	103.50	252.2	6,741	3.74%	大買/大賣/鉅額交易
2023/12/01	0	0.00	1	105.50	105.00	-1	6,483	-0.02%
2023/11/27	1	98.30	4.1	99.10	97.60	-3.1	5,875	-0.05%
2023/11/22	2.5	106.32	2	108.50	109.00	0.5	5,452	0.01%
2023/11/21	3.1	103.29	15	108.80	109.00	-11.9	5,076	-0.23%
2023/11/20	4	95.95	11	96.18	99.50	-7	4,586	-0.15%
2023/11/17	7	84.90	16	86.16	90.50	-9	4,285	-0.21%
2023/11/16	1	80.50	1	81.30	82.30	0	4,031	0.00%
2023/11/15	1	80.30	0	0.00	80.70	1	4,037	0.02%
2023/11/14	0	0.00	1	82.00	80.80	-1	4,088	-0.02%
2023/11/13	0	0.00	30	80.29	80.60	-30	4,079	-0.74%
2023/11/09	1	79.00	1	80.70	79.90	0	4,125	0.00%
2023/11/08	0	0.00	25	80.14	80.80	-25	4,094	-0.61%
2023/11/07	1	77.50	0	0.00	77.70	1	4,017	0.02%
2023/11/06	0	0.00	2	76.80	76.60	-2	4,014	-0.05%
2023/11/03	0	0.00	1	75.40	75.70	-1	3,997	-0.03%
2023/11/02	0	0.00	0.2	73.30	73.50	-0.2	3,977	-0.01%
2023/10/30	3	73.27	3.1	75.21	74.40	-0.1	4,071	0.00%
2023/10/27	4	73.45	0	0.00	73.60	4	4,095	0.10%
2023/10/25	2	74.75	0	0.00	74.20	2	4,188	0.05%
2023/10/24	1	73.90	0.4	74.10	75.10	0.6	4,197	0.01%
2023/10/23	1	73.00	1	73.30	73.00	0	4,188	0.00%
2023/10/20	2	73.70	7	73.83	73.80	-5	4,202	-0.12%
2023/10/19	0	0.00	4	77.08	77.50	-4	4,170	-0.10%
2023/10/18	2	74.90	4	74.50	74.50	-2	4,159	-0.05%
2023/10/17	1	76.30	0	0.00	76.40	1	4,178	0.02%
2023/10/16	8	77.40	0	0.00	76.60	8	4,223	0.19%
2023/10/13	1	79.00	0	0.00	79.00	1	4,341	0.02%
2023/10/12	0	0.00	1	79.60	80.40	-1	4,536	-0.02%
2023/10/11	1	76.50	0	0.00	77.60	1	4,504	0.02%
2023/10/05	1	79.80	0	0.00	78.60	1	4,558	0.02%
2023/10/04	2	81.50	0	0.00	79.50	2	4,587	0.04%
2023/10/03	2.1	80.29	1	80.70	80.30	1.1	4,565	0.02%
2023/10/02	0	0.00	1	79.90	79.60	-1	4,556	-0.02%
2023/09/27	0	0.00	1	75.70	76.10	-1	4,544	-0.02%
2023/09/25	3	78.03	2	77.60	77.60	1	4,574	0.02%
2023/09/22	1	77.00	1	77.90	77.90	0	4,706	0.00%
2023/09/20	10	82.04	4	81.30	79.80	6	4,966	0.12%
2023/09/19	10	82.60	12.5	81.56	80.80	-2.5	4,781	-0.05%
2023/09/18	1.5	78.55	4	78.38	77.20	-2.5	4,470	-0.06%
2023/09/15	1	74.30	2	75.50	75.50	-1	4,358	-0.02%
2023/09/14	8	75.81	6	75.80	75.00	2	4,396	0.05%
2023/09/13	13	76.51	67	77.63	77.90	-54	4,267	-1.27%
2023/09/12	0	0.00	3	71.80	72.30	-3	4,096	-0.07%
2023/09/11	1	70.20	0	0.00	70.00	1	4,151	0.02%
2023/09/08	0	0.00	1	71.60	71.90	-1	4,170	-0.02%
2023/09/07	0	0.00	1	72.80	71.80	-1	4,217	-0.02%
2023/09/06	0.1	71.40	0	0.00	71.40	0.1	4,208	0.00%
2023/09/04	1	70.20	0	0.00	70.00	1	4,279	0.02%
2023/08/24	1	70.00	0	0.00	70.50	1	4,796	0.02%
2023/08/22	0	0.00	1	71.50	71.10	-1	4,888	-0.02%
2023/08/21	0	0.00	1	70.70	70.80	-1	4,942	-0.02%
2023/08/18	0	0.00	3	70.20	70.20	-3	5,043	-0.06%
2023/08/10	2	64.75	0	0.00	64.10	2	5,549	0.04%
2023/08/04	4.1	63.52	1	64.30	64.20	3.1	5,735	0.05%
2023/08/02	2	65.65	2	65.60	65.60	0	5,875	0.00%
2023/08/01	4	66.88	1	66.20	66.20	3	6,035	0.05%
2023/07/27	1	68.10	0	0.00	67.80	1	6,407	0.02%
2023/07/24	1	68.40	1	67.90	67.60	0	6,487	0.00%
2023/07/20	1	69.50	0	0.00	68.40	1	6,591	0.02%
2023/07/19	5	70.82	4	69.50	69.40	1	6,608	0.02%
2023/07/18	1	69.60	0.1	69.60	70.30	0.9	6,643	0.01%
2023/07/17	5.1	72.12	8	71.31	72.50	-2.9	6,601	-0.04%
2023/07/14	7	67.69	1	67.40	68.00	6	6,624	0.09%
2023/07/13	2	67.30	0	0.00	67.20	2	6,684	0.03%
2023/07/12	0	0.00	4	66.33	66.10	-4	6,748	-0.06%
2023/07/11	1	65.30	0	0.00	65.10	1	6,764	0.01%
2023/07/07	1	66.10	1	66.30	66.10	0	6,849	0.00%
2023/07/05	3	68.30	0	0.00	67.70	3	6,894	0.04%
2023/07/04	2	68.75	1	69.10	68.80	1	6,937	0.01%
2023/07/03	0	0.00	1	68.50	68.60	-1	6,940	-0.01%
2023/06/30	14	67.56	12	67.07	66.90	2	6,965	0.03%
2023/06/29	2	65.45	5	65.78	66.30	-3	6,907	-0.04%
2023/06/28	0	0.00	2	73.25	72.50	-2	6,727	-0.03%
2023/06/19	5	70.90	0	0.00	70.30	5	6,905	0.07%
2023/06/16	5	73.60	5	71.60	71.50	0	6,935	0.00%
2023/06/15	2	74.40	0	0.00	73.20	2	6,930	0.03%
2023/06/14	1	72.80	2	73.15	72.80	-1	6,841	-0.01%
2023/06/13	0	0.00	2	72.10	71.90	-2	6,851	-0.03%
2023/06/12	0	0.00	1	70.30	70.40	-1	6,825	-0.01%
2023/06/09	0	0.00	2	71.30	71.20	-2	6,808	-0.03%
2023/06/08	2	70.95	1	70.70	70.80	1	6,819	0.01%
2023/06/07	1	70.70	0	0.00	70.50	1	6,845	0.01%
2023/06/06	1	71.60	3	70.70	72.00	-2	6,872	-0.03%
2023/06/05	5	71.44	5	70.94	71.00	0	6,907	0.00%
2023/06/02	2	72.80	4	72.78	72.40	-2	6,955	-0.03%
2023/06/01	6.1	70.74	1	70.10	70.80	5.1	6,924	0.07%
2023/05/31	0	0.00	3	68.80	69.20	-3	6,913	-0.04%
2023/05/30	5	68.50	5	67.50	67.40	0	6,874	0.00%
2023/05/29	3	69.03	7	68.97	69.40	-4	6,903	-0.06%
2023/05/25	20	68.18	29	67.48	67.40	-9	6,777	-0.13%
2023/05/24	6	68.38	2	68.75	68.50	4	6,676	0.06%
2023/05/23	0	0.00	2	67.15	67.50	-2	6,520	-0.03%
2023/05/22	11	66.37	14	67.24	66.60	-3	6,418	-0.05%
2023/05/19	15	64.33	15	64.53	64.70	0	6,252	0.00%
2023/05/18	11	64.49	16	64.86	64.50	-5	6,154	-0.08%
2023/05/17	7	62.29	2	62.40	62.80	5	5,962	0.08%
2023/05/16	1	62.00	1	61.90	61.80	0	5,820	0.00%
2023/05/15	5	60.72	1	60.80	60.80	4	5,731	0.07%
2023/05/12	1	61.40	1	61.70	61.60	0	5,693	0.00%
2023/05/11	5	61.10	13	60.72	60.60	-8	5,642	-0.14%
2023/05/10	3	60.77	4	60.70	61.20	-1	5,586	-0.02%
2023/05/09	6	61.58	18	60.96	60.60	-12	5,493	-0.22%
2023/05/08	17	61.69	15	61.43	61.60	2	5,269	0.04%
2023/05/05	20	62.55	16	62.69	62.90	4	5,077	0.08%
2023/05/04	2	61.45	2	61.45	61.20	0	4,812	0.00%
2023/05/03	1	60.40	3	59.80	59.80	-2	4,645	-0.04%
2023/05/02	4	59.70	3.7	59.73	59.50	0.3	4,548	0.01%
2023/04/28	3	58.37	1	58.80	58.80	2	4,488	0.04%
2023/04/27	1	57.10	0	0.00	57.20	1	4,416	0.02%
2023/04/25	2	57.10	2	57.10	57.10	0	4,315	0.00%
2023/04/24	5	59.02	3	59.27	59.40	2	4,199	0.05%
2023/04/21	1	58.50	12	58.54	57.90	-11	4,125	-0.27%
2023/04/20	4	59.95	4	60.18	59.20	0	4,020	0.00%
2023/04/19	8	60.30	17	60.27	61.50	-9	3,911	-0.23%
2023/04/18	4	58.93	1	58.90	58.90	3	3,651	0.08%
2023/04/17	2	58.10	5.2	58.58	58.50	-3.2	3,550	-0.09%
2023/04/14	2	57.25	0	0.00	57.10	2	3,370	0.06%
2023/04/13	1	56.90	2	56.80	57.00	-1	3,296	-0.03%
2023/04/12	5	57.56	4	57.50	57.60	1	3,216	0.03%
2023/04/11	5	56.82	6	56.63	57.00	-1	3,100	-0.03%
2023/04/10	2	55.70	4	55.53	55.70	-2	2,978	-0.07%
2023/04/06	2	53.85	0	0.00	54.70	2	2,830	0.07%
2023/03/31	3	53.70	0	0.00	53.50	3	2,787	0.11%
2023/03/30	4	53.58	0	0.00	54.70	4	2,699	0.15%
2023/03/29	3	53.27	1	52.90	53.20	2	2,593	0.08%
2023/03/28	3.1	55.49	2	55.60	55.60	1.1	2,499	0.04%
2023/03/27	3	56.10	6	57.00	56.00	-3	2,421	-0.12%
2023/03/24	10	56.93	0	0.00	56.80	10	2,335	0.43%
2023/03/23	1	56.70	0	0.00	56.40	1	2,203	0.05%
2023/03/22	0	0.00	1	56.20	55.50	-1	2,139	-0.05%
2023/03/21	1	55.10	0	0.00	55.30	1	2,067	0.05%
2023/03/20	2	55.40	10	56.19	55.30	-8	2,003	-0.40%
2023/03/16	1	56.50	1	56.40	56.60	0	1,906	0.00%
2023/03/15	1	56.70	0	0.00	56.50	1	1,866	0.05%
2023/03/14	2	57.00	1	56.90	57.00	1	1,822	0.05%
2023/03/13	1	56.60	5	56.70	56.80	-4	1,792	-0.22%
2023/03/10	2	56.90	1	57.40	57.40	1	1,744	0.06%
2023/03/09	3	56.97	4	56.70	57.20	-1	1,676	-0.06%
2023/03/08	1	57.00	4	57.25	58.00	-3	1,543	-0.19%
2023/03/07	4	55.85	8	56.29	56.60	-4	1,438	-0.28%
2023/03/06	7	55.03	0	0.00	55.10	7	1,314	0.53%
2023/03/03	1	53.30	0	0.00	54.40	1	1,235	0.08%
2023/03/02	0.1	52.40	2	52.50	52.30	-1.9	1,131	-0.17%
2023/03/01	2	51.85	3.3	51.27	51.70	-1.3	1,095	-0.12%
2023/02/24	0.3	48.90	0	0.00	49.20	0.3	988	0.03%
2023/02/23	3	48.50	2	48.50	48.55	1	970	0.10%
2023/02/09	0.2	47.95	0	0.00	47.85	0.2	994	0.02%
2023/02/08	0	0.00	0.3	47.25	47.65	-0.3	991	-0.03%
2023/02/07	1	47.15	2	47.05	47.15	-1	983	-0.10%
2023/01/12	0.2	44.65	0	0.00	44.35	0.2	1,046	0.02%
2022/12/30	1	43.65	0	0.00	44.15	1	1,088	0.09%
2022/12/20	2	43.43	0	0.00	43.30	2	1,133	0.18%
2022/12/19	2	44.45	0	0.00	44.70	2	1,154	0.17%
2022/11/30	3	42.73	0	0.00	42.70	3	1,178	0.25%
2022/11/29	0.1	42.10	0	0.00	42.70	0.1	1,185	0.01%
2022/11/25	0.3	42.08	0	0.00	41.50	0.3	1,197	0.02%
2022/11/15	1	41.30	2	41.15	41.45	-1	1,506	-0.07%
2022/11/14	1	41.00	0	0.00	41.20	1	1,723	0.06%
2022/11/11	1	40.40	0	0.00	40.50	1	1,777	0.06%
2022/11/10	0.1	40.20	0	0.00	40.15	0.1	1,792	0.01%
2022/11/08	1	39.60	0	0.00	39.50	1	1,846	0.05%
2022/11/04	1	39.00	0	0.00	39.15	1	1,892	0.05%
2022/11/03	1	39.50	0	0.00	39.20	1	1,907	0.05%
2022/11/02	0.3	39.70	0	0.00	39.85	0.3	1,922	0.01%
2022/08/25	0	0.00	2	47.55	47.30	-2	1,937	-0.10%
2022/08/22	1	48.20	0	0.00	46.70	1	1,820	0.05%
2022/08/19	1	47.15	1	47.65	48.70	0	1,685	0.00%
2022/08/15	0	0.00	2	46.35	46.45	-2	1,341	-0.15%
2022/08/11	2.2	47.50	0	0.00	47.30	2.2	1,299	0.17%
2022/07/29	1	46.70	0	0.00	47.10	1	1,161	0.09%
2022/07/21	2	44.53	0	0.00	44.50	2	1,107	0.18%
2022/07/20	0	0.00	1	43.65	43.80	-1	1,108	-0.09%
2022/07/19	0	0.00	2	43.00	43.05	-2	1,103	-0.18%
2022/07/05	1	40.55	0	0.00	40.50	1	1,159	0.09%
2022/06/30	3	40.98	0	0.00	40.35	3	1,196	0.25%
2022/06/28	0	0.00	1	42.25	42.20	-1	1,199	-0.08%
2022/06/16	0	0.00	14	42.87	42.50	-14	1,591	-0.88%
2022/06/14	0	0.00	35	42.39	42.60	-35	1,634	-2.14%
2022/05/30	0	0.00	5	45.50	45.60	-5	1,804	-0.28%
2022/05/23	1	44.70	0	0.00	44.60	1	2,041	0.05%
2022/05/12	2	43.93	0	0.00	43.85	2	2,100	0.10%
2022/05/03	1	47.05	0	0.00	47.00	1	2,056	0.05%
2022/04/20	5	46.25	0	0.00	46.15	5	2,042	0.24%
2022/04/11	1	46.70	0	0.00	46.70	1	2,065	0.05%
2022/04/08	1	48.10	1	48.30	48.10	0	2,062	0.00%
2022/04/07	1	49.00	0	0.00	48.80	1	2,050	0.05%
2022/04/06	8	49.70	0	0.00	49.70	8	2,021	0.40%
2022/04/01	5	49.27	0	0.00	49.30	5	2,013	0.25%
2022/03/31	2	49.70	0	0.00	49.75	2	2,002	0.10%
2022/03/30	4	50.05	0	0.00	49.95	4	1,989	0.20%
2022/03/29	4	50.45	0	0.00	50.40	4	1,962	0.20%
2022/03/28	2	50.10	0	0.00	50.30	2	1,946	0.10%
2022/03/25	7	51.66	0	0.00	51.00	7	1,918	0.36%
2022/03/24	1.1	57.00	0	56.90	56.60	1.1	1,753	0.06%
2022/03/23	1	56.30	5	56.50	56.40	-4	1,682	-0.24%
2022/03/22	0.1	56.40	0	0.00	56.30	0.1	1,657	0.01%
2022/03/21	3	56.07	0	0.00	56.30	3	1,615	0.19%
2022/03/14	0	0.00	17	56.90	56.70	-17	1,484	-1.14%
2022/03/11	2.5	57.82	0	0.00	57.30	2.5	1,470	0.17%
2022/03/10	0	0.00	2	57.50	58.00	-2	1,462	-0.14%
2022/03/09	2	57.20	0	0.00	57.30	2	1,442	0.14%
2022/03/04	1	58.20	0	0.00	58.40	1	1,381	0.07%
2022/03/02	2.1	56.01	0	0.00	56.00	2.1	1,317	0.16%
2022/03/01	17	55.31	9	55.80	55.90	8	1,295	0.62%
2022/02/25	0	0.00	19	58.60	58.70	-19	1,179	-1.61%
2022/02/24	1	58.50	1	59.20	58.10	0	1,158	0.00%
2022/02/22	3	58.77	0	0.00	58.60	3	1,095	0.27%
2022/02/21	8	59.40	5	59.44	59.50	3	1,070	0.28%
2022/02/18	2	58.00	0	0.00	58.60	2	1,050	0.19%
2022/02/17	3	57.90	1	58.80	58.20	2	1,051	0.19%
2022/02/15	6	57.18	0	0.00	57.00	6	1,020	0.59%
2022/02/14	5	56.20	0	0.00	57.30	5	1,018	0.49%
2022/02/11	2	56.35	0	0.00	56.20	2	1,000	0.20%
2022/02/10	3	56.27	0	0.00	56.00	3	1,005	0.30%
2022/01/26	5	53.90	0	0.00	53.90	5	981	0.51%
2022/01/20	0	0.00	1	55.10	55.10	-1	959	-0.10%
2022/01/10	0	0.00	1	55.10	54.90	-1	894	-0.11%
2022/01/03	0.2	56.06	0	0.00	56.30	0.2	848	0.02%
2021/12/24	0	0.00	2	54.00	54.10	-2	806	-0.25%
2021/12/17	2	53.60	0	0.00	53.60	2	839	0.24%
2021/12/07	0.1	53.80	0	0.00	53.30	0.1	779	0.01%
2021/12/06	0	0.00	2	53.45	53.40	-2	768	-0.26%
2021/12/03	2	54.15	0	0.00	53.90	2	770	0.26%
2021/12/02	1	54.40	0	0.00	53.90	1	770	0.13%
2021/11/15	0	0.00	1	54.80	54.70	-1	765	-0.13%
2021/11/10	1	54.60	0	0.00	54.50	1	787	0.13%
2021/10/25	0	0.00	1	51.60	51.30	-1	904	-0.11%
2021/10/21	1	51.60	1	51.50	51.90	0	1,028	0.00%
2021/10/08	1	51.00	0	0.00	50.60	1	1,253	0.08%
2021/10/01	2	50.40	0	0.00	50.40	2	1,328	0.15%
2021/09/08	1	51.70	0	0.00	51.70	1	2,102	0.05%
2021/09/02	5	53.50	0	0.00	53.30	5	2,192	0.23%
2021/09/01	1	54.00	0	0.00	53.80	1	2,204	0.05%
2021/08/16	4	53.15	0	0.00	53.00	4	2,258	0.18%
2021/08/09	0	0.00	3	54.20	54.60	-3	2,319	-0.13%
2021/07/29	3	56.90	0	0.00	57.10	3	2,421	0.12%
2021/07/28	1	56.90	1	57.30	58.50	0	2,367	0.00%
2021/07/21	0	0.00	1	56.90	57.00	-1	2,304	-0.04%
2021/07/19	0	0.00	1	55.90	55.80	-1	2,254	-0.04%
2021/07/13	2	54.90	0	0.00	54.40	2	2,237	0.09%
2021/07/06	0	0.00	1	53.20	53.20	-1	2,368	-0.04%
2021/06/29	1	55.50	0	0.00	55.50	1	2,526	0.04%
2021/06/22	1	53.30	0	0.00	52.70	1	2,906	0.03%
2021/06/07	1	49.95	0	0.00	49.95	1	2,842	0.04%
2021/05/14	2	49.75	0	0.00	49.50	2	3,722	0.05%
2021/05/12	0	0.00	7	50.18	50.30	-7	3,665	-0.19%
2021/05/10	1	55.60	0	0.00	55.00	1	3,592	0.03%
2021/05/04	2	55.70	0	0.00	54.50	2	3,602	0.06%
2021/04/29	0	0.00	10	57.30	57.50	-10	3,523	-0.28%
2021/04/26	0	0.00	1	57.00	57.00	-1	3,512	-0.03%
2021/04/19	1	57.30	1	57.60	57.90	0	3,456	0.00%
2021/04/15	1	58.00	0	0.00	58.10	1	3,447	0.03%
2021/04/14	0	0.00	0	56.60	57.00	0	3,434	0.00%
2021/04/13	2	59.00	0	0.00	58.50	2	3,394	0.06%
2021/04/12	7	58.56	3	58.97	58.60	4	3,359	0.12%
2021/04/09	3	58.80	2	58.90	58.50	1	3,322	0.03%
2021/04/08	8	58.71	0	0.00	58.60	8	3,282	0.24%
2021/04/06	0	0.00	1	57.60	57.00	-1	3,172	-0.03%
2021/04/01	0	0.00	1	59.60	58.90	-1	3,119	-0.03%
2021/03/31	11	59.71	2	59.45	58.60	9	3,085	0.29%
2021/03/30	0	0.00	3	65.80	66.80	-3	2,822	-0.11%
2021/03/29	1	64.00	8	64.01	64.10	-7	2,728	-0.26%
2021/03/26	1	64.10	6	63.93	63.60	-5	2,681	-0.19%
2021/03/24	1	64.10	5	64.38	65.60	-4	2,517	-0.16%
2021/03/23	1	65.90	0	0.00	65.70	1	2,446	0.04%
2021/03/22	1	64.30	0	0.00	64.30	1	2,356	0.04%
2021/03/16	0	0.00	1	61.60	61.70	-1	2,202	-0.05%
2021/03/12	2	61.00	0	0.00	61.00	2	2,216	0.09%
2021/03/10	6	61.22	2	61.60	61.90	4	2,187	0.18%
2021/03/09	4	61.45	0	0.00	61.80	4	2,141	0.19%
2021/03/08	5	60.90	3	60.50	60.60	2	2,060	0.10%
2021/03/05	2	58.45	9	58.27	58.90	-7	1,955	-0.36%
2021/03/02	15	56.57	1	55.90	56.10	14	1,660	0.84%
2021/02/26	2	55.10	4	56.30	56.90	-2	1,512	-0.13%
2021/02/24	0	0.00	1	51.10	51.10	-1	1,288	-0.08%
2021/02/22	8	50.63	0	0.00	51.00	8	1,243	0.64%
2021/01/29	0	0.00	2	48.90	48.05	-2	1,179	-0.17%
2021/01/28	4	48.88	0	0.00	48.75	4	1,168	0.34%
2021/01/14	0	0.00	1	48.80	48.70	-1	1,213	-0.08%
2020/12/21	2	48.10	0	0.00	48.00	2	1,245	0.16%
2020/11/17	0	0.00	5	48.04	48.10	-5	2,342	-0.21%
2020/11/09	0	0.00	10	48.17	48.35	-10	2,531	-0.40%
2020/10/19	10	47.25	0	0.00	47.20	10	2,496	0.40%
2020/09/30	0	0.00	3	45.70	45.65	-3	2,548	-0.12%
2020/09/28	0	0.00	6	45.51	45.45	-6	2,671	-0.22%
2020/09/18	0	0.00	1	46.70	46.80	-1	2,899	-0.03%
2020/09/15	1	46.50	0	0.00	46.45	1	3,146	0.03%
2020/09/14	3	47.50	3	47.95	47.35	0	3,211	0.00%
2020/09/10	3	47.30	0	0.00	47.25	3	3,167	0.09%
2020/09/09	0	0.00	2	47.90	47.60	-2	3,163	-0.06%
2020/09/08	3	47.30	5	47.92	48.05	-2	3,157	-0.06%
2020/09/04	1	48.25	0	0.00	48.10	1	3,194	0.03%
2020/09/03	2	48.90	0	0.00	48.75	2	3,181	0.06%
2020/09/01	2	48.63	2	48.45	48.35	0	3,122	0.00%
2020/08/31	1	51.10	0	0.00	48.80	1	3,100	0.03%
2020/08/28	2	49.95	0	0.00	50.00	2	3,021	0.07%
2020/08/27	4	50.08	1	49.40	49.80	3	2,950	0.10%
2020/08/26	8	48.01	13	48.45	48.00	-5	2,756	-0.18%
2020/08/25	1	46.10	0	0.00	46.90	1	2,570	0.04%
2020/08/24	3	45.35	105	46.48	46.15	-102	2,442	-4.18%	大賣/鉅額交易
2020/08/21	5	44.90	6	44.72	44.90	-1	2,317	-0.04%
2020/08/19	0	0.00	6	44.16	44.00	-6	2,249	-0.27%
2020/08/18	1	44.60	23	45.20	44.45	-22	2,235	-0.98%
2020/08/10	1	43.00	0	0.00	43.05	1	2,137	0.05%
2020/07/30	0	0.00	11	42.20	42.20	-11	2,223	-0.49%
2020/07/29	0	0.00	8	41.65	41.65	-8	2,229	-0.36%
2020/07/28	8	42.00	20	41.80	41.65	-12	2,238	-0.54%
2020/07/22	1	42.50	0	0.00	42.50	1	2,241	0.04%
2020/07/09	0	0.00	3	43.87	43.80	-3	2,172	-0.14%
2020/07/08	0	0.00	10	43.85	44.15	-10	2,157	-0.46%
2020/07/07	1	45.10	1	45.00	45.05	0	2,104	0.00%
2020/07/06	10	44.50	5	44.50	44.60	5	2,043	0.24%
2020/07/03	0	0.00	1	43.70	43.85	-1	2,017	-0.05%
2020/07/02	0	0.00	1	43.90	43.80	-1	2,022	-0.05%
2020/07/01	1	43.75	10	43.85	43.60	-9	2,003	-0.45%
2020/06/30	10	42.41	0	0.00	43.45	10	1,970	0.51%
2020/06/29	5	41.80	0	0.00	41.95	5	1,890	0.26%
2020/06/24	11	41.81	0	0.00	42.60	11	1,808	0.61%
2020/06/23	5	41.80	5	42.10	42.30	0	1,803	0.00%
2020/06/22	4	41.85	0	0.00	42.85	4	1,731	0.23%
2020/06/19	5	42.25	0	0.00	41.95	5	1,681	0.30%
2020/06/16	3	42.85	1	42.85	42.95	2	1,619	0.12%
2020/06/12	2	42.60	0	0.00	42.70	2	1,681	0.12%
2020/06/11	5	44.05	0	0.00	43.35	5	1,715	0.29%
2020/06/09	0	0.00	1	44.95	44.85	-1	1,760	-0.06%
2020/06/08	0	0.00	1	45.45	45.15	-1	1,808	-0.06%
2020/06/05	0	0.00	2	44.80	44.90	-2	1,797	-0.11%
2020/06/02	2	44.25	0	0.00	44.25	2	1,855	0.11%
2020/05/18	0	0.00	9	44.75	44.40	-9	1,889	-0.48%
2020/05/15	9	45.11	0	0.00	45.15	9	1,900	0.47%
2020/05/14	5	46.80	0	0.00	46.10	5	1,900	0.26%
2020/05/12	1	45.80	0	0.00	46.20	1	2,036	0.05%
2020/05/11	1	46.20	0	0.00	46.20	1	2,042	0.05%
2020/05/08	2	47.08	5	46.70	46.45	-3	2,051	-0.15%
2020/05/07	0	0.00	36	46.82	46.85	-36	2,040	-1.76%
2020/05/04	5	44.00	0	0.00	44.00	5	2,044	0.24%
2020/04/21	5	42.45	0	0.00	42.35	5	2,197	0.23%
2020/04/16	3	44.40	0	0.00	44.35	3	2,153	0.14%
2020/04/15	5	44.00	0	0.00	43.95	5	2,137	0.23%
2020/04/14	5	42.95	0	0.00	43.10	5	2,116	0.24%
2020/04/13	0	0.00	11	42.41	42.35	-11	2,107	-0.52%
2020/04/08	1	42.45	0	0.00	42.90	1	2,107	0.05%
2020/03/27	2	42.75	2	42.55	42.00	0	2,040	0.00%
2020/03/26	10	44.20	5	45.55	45.55	5	1,971	0.25%
2020/03/24	1	42.90	0	0.00	41.80	1	1,887	0.05%
2020/03/19	5	41.85	5	38.85	39.10	0	1,847	0.00%
2020/03/17	2	43.55	0	0.00	43.40	2	1,767	0.11%
2020/03/13	0	0.00	1	46.15	47.20	-1	1,653	-0.06%
2020/03/05	0	0.00	1	51.20	51.00	-1	1,424	-0.07%
2020/03/04	2	49.25	2	49.80	49.80	0	1,402	0.00%
2020/03/03	0	0.00	5	49.15	49.15	-5	1,388	-0.36%
2020/03/02	0	0.00	12	48.30	48.60	-12	1,376	-0.87%
2020/02/25	0	0.00	1	49.55	49.90	-1	1,321	-0.08%
2020/02/19	1	50.90	0	0.00	51.30	1	1,364	0.07%
2020/02/17	4	52.50	0	0.00	52.00	4	1,361	0.29%
2020/02/13	10	51.30	0	0.00	52.50	10	1,287	0.78%
2020/02/12	0	0.00	1	50.10	50.40	-1	1,179	-0.08%
2020/02/10	10	49.95	10	49.95	50.00	0	1,162	0.00%
2020/02/06	0	0.00	10	49.40	49.40	-10	1,123	-0.89%
2020/02/05	13	49.53	1	49.60	49.95	12	1,110	1.08%
2020/01/30	0	0.00	9	48.95	49.10	-9	1,025	-0.88%
2020/01/20	0	0.00	5	49.15	49.15	-5	970	-0.52%
2020/01/17	0	0.00	2	48.70	48.50	-2	960	-0.21%
2020/01/16	10	48.10	1	47.55	48.30	9	985	0.91%
2020/01/14	0	0.00	1	47.20	47.35	-1	1,059	-0.09%
2020/01/10	1	46.95	0	0.00	46.95	1	1,096	0.09%
2020/01/06	2	46.25	0	0.00	46.20	2	1,117	0.18%
2019/12/27	0	0.00	1	47.10	47.15	-1	1,198	-0.08%
2019/12/24	0	0.00	10	46.60	46.60	-10	1,243	-0.80%
2019/12/20	0	0.00	1	46.90	46.50	-1	1,278	-0.08%
2019/12/17	10	47.20	1	47.05	47.20	9	1,358	0.66%
2019/12/09	3	46.70	0	0.00	46.80	3	1,398	0.21%
2019/12/06	5	47.15	0	0.00	46.80	5	1,401	0.36%
2019/12/04	0	0.00	5	46.05	46.05	-5	1,405	-0.36%
2019/12/02	5	46.30	6	47.03	46.20	-1	1,436	-0.07%
2019/11/29	6	47.03	5	46.95	46.95	1	1,438	0.07%
2019/11/21	3	45.88	0	0.00	45.80	3	1,586	0.19%
2019/11/20	6	46.84	0	0.00	46.85	6	1,550	0.39%
2019/10/28	5	49.40	6	49.65	49.65	-1	2,191	-0.05%
2019/10/25	0	0.00	9	49.50	49.50	-9	2,188	-0.41%
2019/10/23	10	49.85	16	49.72	50.20	-6	2,147	-0.28%
2019/10/22	5	48.40	0	0.00	48.50	5	2,062	0.24%
2019/10/21	0	0.00	1	48.70	49.00	-1	2,052	-0.05%
2019/10/14	1	48.35	0	0.00	48.30	1	2,030	0.05%
2019/09/27	0	0.00	5	47.00	46.75	-5	2,103	-0.24%
2019/09/26	1	48.20	1	48.00	47.20	0	2,135	0.00%
2019/09/06	0	0.00	10	48.00	48.00	-10	2,605	-0.38%
2019/09/03	1	47.70	0	0.00	47.50	1	2,595	0.04%
2019/09/02	0	0.00	10	47.20	47.20	-10	2,601	-0.38%
2019/08/30	2	47.40	3	47.78	47.35	-1	2,557	-0.04%
2019/08/26	0	0.00	4	47.75	47.35	-4	2,482	-0.16%
2019/08/23	0	0.00	1	49.00	48.80	-1	2,478	-0.04%
2019/08/22	0	0.00	1	48.55	48.95	-1	2,481	-0.04%
2019/08/21	5	48.45	0	0.00	48.50	5	2,473	0.20%
2019/08/20	2	48.40	1	48.40	48.45	1	2,452	0.04%
2019/08/19	1	48.60	6	48.37	47.80	-5	2,428	-0.21%
2019/08/16	10	48.76	7	49.32	48.45	3	2,381	0.13%
2019/08/15	1	47.00	0	0.00	47.55	1	2,228	0.04%
2019/08/13	1	46.80	0	0.00	47.00	1	2,133	0.05%
2019/08/12	1	45.55	6	47.16	47.30	-5	2,110	-0.24%
2019/08/05	0	0.00	6	46.97	47.35	-6	2,043	-0.29%
2019/08/02	7	46.69	0	0.00	46.70	7	2,001	0.35%
2019/08/01	10	45.75	2	46.50	46.60	8	1,975	0.40%
2019/07/29	0	0.00	1	45.00	45.00	-1	1,920	-0.05%
2019/07/24	9	45.00	2	45.05	44.80	7	1,950	0.36%
2019/07/23	0	0.00	1	44.80	44.95	-1	1,982	-0.05%
2019/07/19	0	0.00	1	44.30	44.60	-1	2,004	-0.05%
2019/07/18	1	43.80	0	0.00	43.80	1	2,013	0.05%
2019/07/17	0	0.00	19	44.50	44.50	-19	2,022	-0.94%
2019/07/12	5	44.60	0	0.00	44.55	5	2,200	0.23%
2019/07/02	0	0.00	5	46.70	46.75	-5	2,177	-0.23%
2019/06/25	1	47.70	2	46.60	47.60	-1	2,217	-0.05%
2019/06/24	11	48.84	8	48.82	48.15	3	2,100	0.14%
2019/06/21	12	47.86	11	47.95	47.90	1	1,971	0.05%
2019/06/18	1	45.55	0	0.00	45.90	1	1,744	0.06%
2019/06/14	1	44.75	0	0.00	44.25	1	1,758	0.06%
2019/06/12	2	44.65	0	0.00	44.50	2	1,808	0.11%
2019/06/11	1	44.40	0	0.00	44.70	1	1,839	0.05%
2019/06/06	1	43.30	0	0.00	43.30	1	1,839	0.05%
2019/05/31	6	42.19	0	0.00	42.20	6	1,966	0.31%
2019/05/13	4	44.21	0	0.00	43.30	4	2,163	0.18%
2019/05/10	3	44.80	0	0.00	44.75	3	2,189	0.14%
2019/05/09	4	45.03	0	0.00	44.95	4	2,184	0.18%
2019/05/07	1	46.10	0	0.00	46.25	1	2,215	0.05%
2019/05/06	2	45.08	0	0.00	45.20	2	2,212	0.09%
2019/05/02	2	45.25	0	0.00	45.25	2	2,255	0.09%
2019/04/30	2	45.53	0	0.00	46.45	2	2,233	0.09%
2019/04/29	1	45.00	0	0.00	44.75	1	2,216	0.05%
2019/04/24	1	46.75	0	0.00	46.80	1	2,156	0.05%
2019/04/19	6	47.25	0	0.00	46.80	6	2,109	0.28%
2019/04/16	0	0.00	10	48.26	48.65	-10	2,017	-0.50%
2019/04/11	6	48.03	0	0.00	47.55	6	1,991	0.30%
2019/04/08	1	48.55	8	48.51	48.55	-7	1,869	-0.37%
2019/04/01	2	49.53	0	0.00	49.05	2	1,782	0.11%
2019/03/26	0	0.00	3	52.07	52.20	-3	1,675	-0.18%
2019/03/25	0	0.00	1	51.60	51.70	-1	1,663	-0.06%
2019/03/22	0	0.00	2	51.45	51.50	-2	1,655	-0.12%
2019/03/19	2	50.90	100	50.67	50.50	-98	1,679	-5.84%
2019/03/18	0	0.00	1	51.60	51.00	-1	1,657	-0.06%
2019/03/15	4	51.20	4	51.78	50.70	0	1,641	0.00%
2019/03/14	4	51.18	4	51.08	51.50	0	1,591	0.00%
2019/03/13	1	50.50	1	50.50	50.40	0	1,557	0.00%
2019/03/12	5	50.74	3	50.77	50.80	2	1,538	0.13%
2019/03/11	0	0.00	1	50.60	50.40	-1	1,524	-0.07%
2019/03/07	4	50.05	10	50.00	49.90	-6	1,494	-0.40%
2019/03/06	4	49.36	2	49.65	49.65	2	1,457	0.14%
2019/03/05	2	49.18	2	49.15	49.00	0	1,440	0.00%
2019/03/04	1	46.80	2	47.40	48.40	-1	1,388	-0.07%
2019/02/27	102	47.02	3	47.02	47.30	99	1,316	7.52%	大買/
2019/02/26	0	0.00	1	46.30	46.80	-1	1,280	-0.08%
2019/02/25	2	46.25	2	46.15	46.20	0	1,259	0.00%
2019/02/11	0	0.00	3	46.15	46.15	-3	1,093	-0.27%
2019/01/29	0	0.00	10	45.20	45.10	-10	1,031	-0.97%
2019/01/24	0	0.00	2	44.25	44.60	-2	949	-0.21%
2019/01/09	0	0.00	1	43.45	43.50	-1	936	-0.11%
2019/01/08	0	0.00	1	43.40	42.30	-1	907	-0.11%
2018/12/27	0	0.00	5	40.35	40.00	-5	914	-0.55%
2018/12/14	0	0.00	2	40.70	41.00	-2	923	-0.22%
2018/12/10	2	39.20	0	0.00	38.80	2	865	0.23%
2018/11/29	2	37.30	0	0.00	37.40	2	906	0.22%
2018/11/09	0	0.00	2	37.85	37.90	-2	957	-0.21%
2018/11/06	2	37.43	0	0.00	37.20	2	997	0.20%
2018/10/15	2	36.00	10	37.40	38.25	-8	1,113	-0.72%
2018/10/12	10	36.10	0	0.00	36.30	10	1,098	0.91%
2018/09/19	0	0.00	1	40.75	40.95	-1	1,177	-0.08%
2018/09/14	6	40.00	0	0.00	40.20	6	1,244	0.48%
2018/09/12	1	38.05	0	0.00	38.20	1	1,350	0.07%
2018/09/10	5	39.00	0	0.00	39.25	5	1,564	0.32%
2018/08/27	2	40.95	0	0.00	41.40	2	1,590	0.13%
2018/08/03	4	43.24	0	0.00	43.20	4	1,535	0.26%
2018/08/01	0	0.00	1	44.95	45.00	-1	1,511	-0.07%
2018/07/27	0	0.00	10	46.39	46.35	-10	1,470	-0.68%
2018/07/25	2	46.60	0	0.00	46.65	2	1,476	0.14%
2018/07/23	10	46.28	0	0.00	46.15	10	1,473	0.68%
2018/07/19	0	0.00	5	46.40	45.80	-5	1,437	-0.35%
2018/07/18	0	0.00	2	46.15	46.50	-2	1,447	-0.14%
2018/07/13	1	45.70	0	0.00	46.00	1	1,419	0.07%
2018/07/03	6	44.51	0	0.00	44.35	6	1,599	0.38%
2018/06/26	0	0.00	2	44.00	44.30	-2	1,643	-0.12%
2018/06/25	1	44.70	3	44.65	44.05	-2	1,628	-0.12%
2018/06/22	1	45.80	4	46.00	45.80	-3	1,590	-0.19%
2018/06/21	5	46.83	1	47.75	46.50	4	1,552	0.26%
2018/06/20	3.3	47.28	5	47.47	47.25	-1.7	1,475	-0.12%
2018/06/13	1	45.00	2	45.30	44.70	-1	1,274	-0.08%
2018/06/11	0	0.00	7	44.14	45.30	-7	1,289	-0.54%
2018/06/06	1	44.65	0	0.00	44.45	1	1,399	0.07%
2018/06/04	3	44.35	0	0.00	44.25	3	1,383	0.22%
2018/05/31	0.5	43.30	0	0.00	43.30	0.5	1,347	0.04%
2018/04/20	0	0.00	1	44.20	44.20	-1	1,726	-0.06%
2018/04/19	0	0.00	2	44.25	44.30	-2	1,770	-0.11%
2018/04/18	15	43.90	0	0.00	44.05	15	1,813	0.83%
2018/04/12	0	0.00	5	45.40	45.30	-5	1,958	-0.26%
2018/04/03	0	0.00	5	43.80	43.80	-5	2,382	-0.21%
2018/03/29	5	42.00	0	0.00	41.85	5	2,444	0.20%
2018/03/15	1	43.60	0	0.00	43.45	1	2,841	0.04%
2018/03/13	3	44.75	0	0.00	44.70	3	2,989	0.10%
2018/03/02	1	42.75	0	0.00	42.80	1	2,955	0.03%
2018/03/01	0	0.00	1	43.05	43.10	-1	3,023	-0.03%
2018/02/27	0	0.00	10	43.20	43.00	-10	3,036	-0.33%
2018/02/26	1	43.40	0	0.00	43.40	1	3,039	0.03%
2018/02/22	0	0.00	1	42.50	42.50	-1	3,094	-0.03%
2018/02/06	10	40.20	1	40.65	40.90	9	3,052	0.29%
2018/01/18	5	43.40	2	43.75	43.80	3	2,837	0.11%
2018/01/16	7	43.06	0	0.00	43.35	7	2,812	0.25%
2018/01/11	5	43.25	0	0.00	42.95	5	2,756	0.18%
2018/01/10	1	44.20	1	43.15	43.15	0	2,738	0.00%
2018/01/08	0	0.00	10	44.70	44.65	-10	2,675	-0.37%
2018/01/05	6	47.88	0	0.00	47.15	6	2,575	0.23%
2018/01/04	9	48.04	2	48.58	48.50	7	2,501	0.28%
2018/01/03	2	48.18	14	47.95	48.60	-12	2,395	-0.50%
2018/01/02	0	0.00	5	45.10	45.00	-5	2,162	-0.23%