神基 (3005)-永豐金-敦北券商分點個股進出

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
108.5
漲跌
▲1.5
漲幅
+1.40%
成交量
1,763張
產業
上市電腦週邊類股
646人加入追蹤

立即追蹤
本地時間:14:30

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

神基 (3005)籌碼相關－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/12/11	1	108.00	2	108.25	108.50	-1	2,536	-0.04%
2024/12/06	1	107.50	4	107.50	107.00	-3	2,566	-0.12%
2024/12/04	1	104.50	0	0.00	105.50	1	2,530	0.04%
2024/12/03	0	0.00	1	108.00	105.00	-1	2,543	-0.04%
2024/11/29	0	0.00	1	104.50	104.50	-1	2,494	-0.04%
2024/11/27	2.1	105.67	0	0.00	104.00	2.1	2,493	0.08%
2024/11/25	0	0.00	1.3	106.00	106.00	-1.3	2,462	-0.05%
2024/11/22	2.3	106.17	0	0.00	106.00	2.3	2,469	0.09%
2024/11/20	0.5	105.00	0	0.00	103.00	0.5	2,425	0.02%
2024/11/19	1	105.00	2	103.25	105.50	-1	2,438	-0.04%
2024/11/18	2	106.75	2	106.25	105.50	0	2,387	0.00%
2024/11/14	0	0.00	1.5	113.16	113.50	-1.5	2,314	-0.06%
2024/11/12	1	116.99	3.1	115.47	114.50	-2.1	2,399	-0.09%
2024/11/11	3	118.33	1	117.50	117.50	2	2,401	0.08%
2024/11/08	4.1	116.11	1	114.50	114.50	3.1	2,352	0.13%
2024/11/07	1	117.50	12.1	117.50	117.50	-11.1	2,347	-0.47%
2024/11/06	12	116.67	2	115.00	117.50	10	2,326	0.43%
2024/11/01	11	112.55	11	113.05	113.50	0	2,449	0.00%
2024/10/30	3	111.83	1.1	112.00	111.50	1.9	2,458	0.08%
2024/10/29	8	110.00	10	110.00	110.00	-2	2,471	-0.08%
2024/10/28	1	112.50	0	0.00	113.00	1	2,502	0.04%
2024/10/25	0	0.00	3	111.50	113.00	-3	2,567	-0.12%
2024/10/24	0	0.00	2	113.00	112.50	-2	2,607	-0.08%
2024/10/23	1.3	112.88	1	112.50	112.50	0.3	2,640	0.01%
2024/10/18	0	0.00	3	110.50	110.00	-3	2,822	-0.11%
2024/10/17	0	0.00	0.2	112.00	111.50	-0.2	2,830	-0.01%
2024/10/16	0	0.00	2	112.00	112.00	-2	2,859	-0.07%
2024/10/14	2	112.00	0	0.00	111.50	2	2,888	0.07%
2024/10/11	0	0.00	2	111.25	111.50	-2	2,929	-0.07%
2024/10/09	0	0.00	1	114.00	111.00	-1	2,961	-0.03%
2024/10/08	0	0.00	1.1	113.52	114.00	-1.1	2,971	-0.04%
2024/10/07	0	0.00	0.8	113.00	114.00	-0.8	3,083	-0.03%
2024/10/04	0	0.00	25	112.00	111.50	-25	3,175	-0.79%
2024/09/27	3	113.50	3	113.00	112.00	0	3,991	0.00%
2024/09/26	0.1	111.50	0	0.00	112.00	0.1	4,506	0.00%
2024/09/25	1	108.00	0	0.00	109.50	1	4,572	0.02%
2024/09/23	1	109.50	1.2	109.09	109.00	-0.2	4,708	0.00%
2024/09/20	1.2	107.96	0.2	110.50	107.50	1	4,722	0.02%
2024/09/16	0.1	110.00	0	0.00	109.00	0.1	5,123	0.00%
2024/09/13	0.1	109.00	0	0.00	109.00	0.1	5,203	0.00%
2024/09/06	0	0.00	3	111.00	109.50	-3	5,633	-0.05%
2024/09/02	0	0.00	0.1	113.00	114.00	-0.1	6,166	0.00%
2024/08/30	1	113.00	0	0.00	113.00	1	6,311	0.02%
2024/08/29	0	0.00	1.1	113.02	113.50	-1.1	6,464	-0.02%
2024/08/28	0	0.00	5	112.50	112.50	-5	6,603	-0.08%
2024/08/27	1	112.00	0	0.00	112.50	1	6,743	0.01%
2024/08/26	0.5	111.50	1	111.00	111.00	-0.5	6,877	-0.01%
2024/08/22	1	112.50	1	113.00	112.50	0	7,146	0.00%
2024/08/20	0	0.00	1	110.50	110.00	-1	7,353	-0.01%
2024/08/19	1	109.50	0	0.00	110.00	1	7,570	0.01%
2024/08/16	2	110.25	0	0.00	110.00	2	7,864	0.03%
2024/08/15	0	0.00	7	111.36	111.50	-7	8,390	-0.08%
2024/08/13	0.1	104.00	0	0.00	105.50	0.1	8,711	0.00%
2024/08/09	0.1	102.00	0	0.00	102.00	0.1	8,798	0.00%
2024/08/08	0	99.50	1	100.00	99.10	-1	8,910	-0.01%
2024/08/07	1	100.50	0	0.00	101.00	1	9,017	0.01%
2024/08/06	1.2	98.73	0	0.00	96.00	1.2	9,026	0.01%
2024/08/05	1	96.10	6	96.55	96.50	-5	9,020	-0.06%
2024/08/02	0	104.50	0	0.00	105.50	0	8,958	0.00%
2024/08/01	0	0.00	3	104.33	106.50	-3	9,018	-0.03%
2024/07/31	3.1	102.17	0	0.00	102.50	3.1	9,062	0.03%
2024/07/29	0	103.95	0	0.00	102.50	0	9,060	0.00%
2024/07/26	0	106.50	0	0.00	105.50	0	9,087	0.00%
2024/07/23	0	109.00	0	0.00	108.00	0	9,095	0.00%
2024/07/22	0.1	108.45	0	0.00	108.50	0.1	9,068	0.00%
2024/07/19	1.1	109.94	1	108.50	108.50	0.1	9,035	0.00%
2024/07/18	0	0.00	4	111.00	111.00	-4	9,087	-0.04%
2024/07/17	0.1	111.50	1	110.50	111.00	-0.9	9,124	-0.01%
2024/07/16	1	113.00	0	0.00	113.00	1	9,187	0.01%
2024/07/12	1	111.50	0	0.00	111.00	1	9,380	0.01%
2024/07/10	1	111.01	0	0.00	111.00	1	9,652	0.01%
2024/07/09	0.2	111.48	1.3	110.88	112.00	-1.1	9,738	-0.01%
2024/07/08	1.5	115.01	0	0.00	114.00	1.5	9,710	0.02%
2024/07/05	3.3	117.70	1	118.50	117.00	2.3	9,700	0.02%
2024/07/04	2	119.75	3.2	119.69	121.00	-1.2	9,712	-0.01%
2024/07/03	15	117.93	4.1	119.84	115.50	10.9	9,554	0.11%
2024/07/02	6.1	123.32	9.4	122.84	125.50	-3.3	9,193	-0.04%
2024/07/01	0	0.00	5	114.80	115.00	-5	8,751	-0.06%
2024/06/28	1	115.00	0	0.00	114.00	1	8,650	0.01%
2024/06/27	0	116.00	1	115.00	115.00	-1	8,680	-0.01%
2024/06/26	0	0.00	3	117.50	117.50	-3	8,986	-0.03%
2024/06/25	1.2	115.01	0	0.00	117.00	1.2	9,453	0.01%
2024/06/24	2	119.00	7	119.93	118.00	-5	9,843	-0.05%
2024/06/21	4	119.88	5	120.60	120.50	-1	10,070	-0.01%
2024/06/20	1	117.00	0.5	116.50	118.00	0.5	10,208	0.00%
2024/06/19	1	116.50	0	0.00	116.50	1	10,519	0.01%
2024/06/18	3.1	117.68	2	117.25	117.50	1.1	11,408	0.01%
2024/06/17	1	117.50	2	116.76	117.50	-1	12,371	-0.01%
2024/06/14	1	115.00	7	113.29	114.00	-6	12,934	-0.05%
2024/06/13	0.2	110.50	5	112.40	113.00	-4.8	13,140	-0.04%
2024/06/12	0	0.00	3	110.33	110.00	-3	13,348	-0.02%
2024/06/11	7.3	109.45	1	108.50	109.00	6.3	13,832	0.05%
2024/06/07	0	0.00	2	112.00	112.50	-2	14,322	-0.01%
2024/06/06	6	111.83	1	111.50	111.00	5	14,444	0.03%
2024/06/05	5	113.50	0	0.00	113.50	5	14,360	0.03%
2024/06/04	0	0.00	3.1	115.53	115.50	-3.1	14,511	-0.02%
2024/06/03	0	0.00	2	114.00	115.00	-2	14,877	-0.01%
2024/05/31	0.1	114.00	0	0.00	114.00	0.1	15,084	0.00%
2024/05/30	1	113.99	1	112.00	112.50	0	15,248	0.00%
2024/05/29	1	113.50	6	114.25	114.00	-5	15,642	-0.03%
2024/05/28	1	114.50	0	0.00	113.50	1	15,975	0.01%
2024/05/24	3	113.17	1.2	112.75	113.00	1.8	16,446	0.01%
2024/05/23	4	114.25	6	115.75	114.50	-2	16,604	-0.01%
2024/05/22	32.3	116.54	25.3	115.49	116.50	7.1	16,616	0.04%
2024/05/21	36	114.35	55.2	115.44	116.50	-19.2	16,733	-0.11%
2024/05/20	2	108.25	7	109.00	107.50	-5	16,742	-0.03%
2024/05/17	2	105.00	5	104.90	104.00	-3	16,681	-0.02%
2024/05/16	2	105.51	3	106.83	105.50	-1	16,656	-0.01%
2024/05/15	3	108.00	0	0.00	106.50	3	16,649	0.02%
2024/05/14	6.4	108.72	5	108.80	107.50	1.4	16,665	0.01%
2024/05/13	12	105.50	12	107.92	106.50	0	16,533	0.00%
2024/05/10	1	103.50	4	104.00	103.50	-3	16,415	-0.02%
2024/05/09	0	105.00	1	103.50	104.00	-1	16,407	-0.01%
2024/05/08	1	104.00	1	104.50	104.50	0	16,431	0.00%
2024/05/07	1.1	103.48	41	103.00	104.00	-40	16,479	-0.24%
2024/05/06	3.4	105.68	0	0.00	104.50	3.4	16,440	0.02%
2024/05/03	42.1	106.43	2	106.75	105.50	40.1	16,619	0.24%
2024/05/02	0	109.00	0	0.00	107.50	0	16,796	0.00%
2024/04/30	4	106.25	0	0.00	105.00	4	16,892	0.02%
2024/04/29	1	107.02	0	0.00	107.00	1	16,902	0.01%
2024/04/26	3.2	107.63	6	107.00	106.50	-2.9	16,917	-0.02%
2024/04/25	3	107.67	1	107.50	107.00	2	16,898	0.01%
2024/04/24	1.2	107.69	0	0.00	107.50	1.2	16,856	0.01%
2024/04/23	72	104.81	0	0.00	104.50	72	16,782	0.43%
2024/04/22	1	107.00	1	108.00	105.00	0	16,749	0.00%
2024/04/19	4.1	107.88	26.1	107.31	107.00	-22	16,686	-0.13%
2024/04/18	24.1	108.51	0.1	109.50	108.50	24	16,566	0.14%
2024/04/17	3.1	111.84	4	112.25	111.00	-0.9	16,499	-0.01%
2024/04/16	39.1	111.59	11.5	112.53	110.00	27.6	16,399	0.17%
2024/04/15	3.6	115.93	1.3	117.60	115.00	2.3	16,239	0.01%
2024/04/12	4.2	118.38	1	119.50	119.00	3.2	16,132	0.02%
2024/04/11	2.6	120.31	3	119.33	119.50	-0.5	16,059	0.00%
2024/04/10	5	120.90	2.6	120.67	120.00	2.4	15,977	0.02%
2024/04/09	2	122.02	4	121.13	122.00	-2	15,915	-0.01%
2024/04/08	7	123.93	0.2	124.50	124.00	6.8	15,937	0.04%
2024/04/03	24.5	126.20	23	126.67	126.00	1.5	15,986	0.01%
2024/04/02	3	129.83	14	128.14	128.50	-11	15,932	-0.07%
2024/04/01	5.2	129.04	105	128.00	128.50	-99.8	15,905	-0.63%	大賣/
2024/03/29	46.2	129.06	35.3	128.19	127.50	10.9	15,772	0.07%
2024/03/28	46.4	137.23	69.2	140.98	133.00	-22.7	15,617	-0.15%
2024/03/27	24.2	149.55	19.2	149.77	149.50	5	15,297	0.03%
2024/03/26	12.3	146.25	5.6	144.75	146.00	6.7	15,052	0.04%
2024/03/25	25.3	146.27	14	147.82	144.00	11.3	14,951	0.08%
2024/03/22	22.2	145.18	13.5	144.95	145.50	8.8	14,884	0.06%
2024/03/21	46.6	154.17	27	150.65	150.00	19.6	14,746	0.13%
2024/03/20	33.5	149.35	42.4	150.94	155.50	-9	14,312	-0.06%
2024/03/19	24.8	137.43	39.1	136.94	141.50	-14.3	13,880	-0.10%
2024/03/18	21.3	131.11	6	130.83	130.50	15.3	13,395	0.11%
2024/03/15	14.5	131.16	6	131.75	130.00	8.5	13,279	0.06%
2024/03/14	32.1	134.25	22.7	134.08	132.00	9.4	13,051	0.07%
2024/03/13	17.3	133.03	44.3	133.96	134.00	-27.1	12,566	-0.22%
2024/03/12	49.6	126.03	17	127.18	128.00	32.6	11,999	0.27%
2024/03/11	2	120.50	10.1	121.50	120.00	-8.1	11,833	-0.07%
2024/03/08	16.2	124.06	12	120.75	120.00	4.2	11,906	0.03%
2024/03/07	40.1	128.92	9	127.28	124.50	31.1	11,870	0.26%
2024/03/06	12.3	126.91	17	128.24	128.50	-4.7	11,531	-0.04%
2024/03/05	4	122.50	20	124.10	125.50	-16	11,348	-0.14%
2024/03/04	67.1	121.59	24	123.65	122.00	43.1	11,238	0.38%
2024/03/01	11	127.05	30	125.02	131.00	-19	10,833	-0.18%
2024/02/29	17.1	117.32	2	118.25	119.50	15.1	10,466	0.14%
2024/02/27	59	123.15	46	125.25	122.00	13	10,325	0.13%
2024/02/26	17	121.79	43	120.45	121.50	-26	10,042	-0.26%
2024/02/23	43.1	114.22	2.2	114.71	114.00	40.9	10,125	0.40%
2024/02/22	14.4	122.83	12	122.00	119.00	2.4	10,401	0.02%
2024/02/21	18	119.28	21	116.64	118.50	-3	10,311	-0.03%
2024/02/20	103	113.73	111.2	113.63	117.00	-8.2	10,033	-0.08%	大買/大賣/
2024/02/19	4	106.63	0	106.50	106.50	4	9,819	0.04%
2024/02/16	0.1	105.55	0	105.50	104.50	0.1	9,769	0.00%
2024/02/15	0	105.50	2.1	105.20	103.50	-2.1	9,784	-0.02%
2024/02/05	1	103.50	1	103.50	103.50	0	9,728	0.00%
2024/02/02	3	104.00	1	104.00	104.00	2	9,743	0.02%
2024/02/01	0	103.50	3	103.00	103.50	-3	9,791	-0.03%
2024/01/31	2	103.25	0	0.00	103.00	2	9,856	0.02%
2024/01/30	1	104.59	0	0.00	104.00	1	9,786	0.01%
2024/01/29	3	106.67	1	105.50	107.50	2	9,711	0.02%
2024/01/26	50.1	108.07	48	108.46	105.00	2.1	9,693	0.02%
2024/01/25	5.2	111.41	7.5	111.63	113.00	-2.4	9,469	-0.02%
2024/01/24	6	108.16	11.1	109.14	107.00	-5	9,248	-0.05%
2024/01/23	0.2	104.76	2	105.00	104.00	-1.8	9,088	-0.02%
2024/01/22	0.1	108.50	1	107.50	109.00	-0.9	9,047	-0.01%
2024/01/19	0	0.00	3	106.33	105.00	-3	8,987	-0.03%
2024/01/18	1	104.50	1	104.00	104.50	0	8,981	0.00%
2024/01/17	1	105.50	6	106.00	105.00	-5	8,979	-0.06%
2024/01/16	1	107.00	0.1	106.50	106.50	1	8,985	0.01%
2024/01/15	5	106.50	2	106.00	106.50	3	8,975	0.03%
2024/01/12	2.1	102.75	0.1	102.50	102.50	2.1	8,993	0.02%
2024/01/10	1	104.52	3	104.67	104.50	-2	8,993	-0.02%
2024/01/09	0.2	103.50	2	104.00	103.50	-1.8	8,963	-0.02%
2024/01/08	0.5	104.41	0.3	103.50	103.50	0.2	8,952	0.00%
2024/01/05	1.1	103.50	0.2	103.00	103.50	0.8	8,965	0.01%
2024/01/04	2	104.50	0	105.50	105.00	2	8,991	0.02%
2024/01/03	3.6	104.93	0	0.00	104.00	3.6	9,035	0.04%
2024/01/02	3.1	108.97	5	109.60	108.00	-1.9	8,990	-0.02%
2023/12/29	11.4	110.47	6	109.58	111.00	5.4	8,885	0.06%
2023/12/28	2.1	105.77	2	106.00	106.00	0.1	8,803	0.00%
2023/12/27	2	107.00	2	108.00	105.50	0	8,817	0.00%
2023/12/26	3	107.50	2	107.00	107.00	1	8,821	0.01%
2023/12/25	12.1	107.84	11	109.05	106.00	1.1	8,792	0.01%
2023/12/22	4	108.13	9	108.72	109.00	-5	8,610	-0.06%
2023/12/21	6.1	102.60	1	102.50	102.50	5.1	8,443	0.06%
2023/12/20	4	106.87	1	106.00	106.00	3	8,182	0.04%
2023/12/19	4	105.50	0.2	106.00	106.00	3.8	7,969	0.05%
2023/12/18	4	107.13	12.3	107.51	107.00	-8.2	7,753	-0.11%
2023/12/15	113.1	111.26	177	111.14	108.50	-63.9	7,719	-0.83%	大買/大賣/
2023/12/14	92	112.43	131.3	112.53	112.50	-39.3	7,523	-0.52%	大賣/
2023/12/13	11	107.81	5	108.40	106.00	6	7,045	0.09%
2023/12/12	100	104.00	0	0.00	104.50	100	6,845	1.46%
2023/12/11	0	103.00	0	0.00	103.00	0	6,866	0.00%
2023/12/08	2	104.24	0	0.00	103.00	2	7,036	0.03%
2023/12/07	3	102.52	0	0.00	103.50	3	6,992	0.04%
2023/12/06	0	0.00	0	103.25	102.00	0	6,897	0.00%
2023/12/05	0.1	101.50	0.7	101.00	100.50	-0.6	6,825	-0.01%
2023/12/04	18.2	105.96	38	102.20	103.50	-19.8	6,741	-0.29%
2023/12/01	1	104.99	1	105.99	105.00	0	6,483	0.00%
2023/11/30	1	103.00	0	0.00	101.50	1	6,301	0.02%
2023/11/29	1.5	104.67	1	103.50	103.00	0.5	6,129	0.01%
2023/11/28	1	98.80	0	101.00	99.20	1	5,969	0.02%
2023/11/27	30	98.86	0	0.00	97.60	30	5,875	0.51%
2023/11/24	31	102.61	38	102.51	102.00	-7	5,748	-0.12%
2023/11/22	11	106.45	39	108.27	109.00	-28	5,452	-0.51%
2023/11/21	12.1	103.14	36	103.73	109.00	-23.9	5,076	-0.47%
2023/11/20	121	94.25	22	98.11	99.50	99	4,586	2.16%	大買/
2023/11/17	61	89.72	35	87.80	90.50	26	4,285	0.61%
2023/11/16	0	0.00	2	82.10	82.30	-2	4,031	-0.05%
2023/11/13	0	0.00	0	80.30	80.60	0	4,079	0.00%
2023/11/09	0	79.70	0	0.00	79.90	0	4,125	0.00%
2023/11/08	1	79.00	15	79.51	80.80	-14	4,094	-0.34%
2023/11/06	0	76.70	2	76.50	76.60	-2	4,014	-0.05%
2023/11/03	0.3	74.80	0	0.00	75.70	0.3	3,997	0.01%
2023/11/02	0.4	74.29	0	0.00	73.50	0.4	3,977	0.01%
2023/11/01	0	72.70	0	0.00	72.80	0	3,983	0.00%
2023/10/31	0	73.00	0.1	73.00	72.30	-0.1	4,058	0.00%
2023/10/26	0	0.00	0.7	73.00	73.00	-0.7	4,181	-0.02%
2023/10/25	0.5	75.40	0	0.00	74.20	0.5	4,188	0.01%
2023/10/24	0	0.00	2	74.40	75.10	-2	4,197	-0.05%
2023/10/23	1	72.90	0	0.00	73.00	1	4,188	0.02%
2023/10/20	11	73.52	6.5	74.29	73.80	4.5	4,202	0.11%
2023/10/19	1	74.00	4.1	76.28	77.50	-3.1	4,170	-0.07%
2023/10/17	11	76.27	0	77.00	76.40	11	4,178	0.26%
2023/10/16	5	77.22	0	0.00	76.60	5	4,223	0.12%
2023/10/13	7.2	79.61	1	79.80	79.00	6.2	4,341	0.14%
2023/10/12	1	80.30	10	81.00	80.40	-9	4,536	-0.20%
2023/10/11	2	78.00	2.1	75.93	77.60	-0.1	4,504	0.00%
2023/10/05	0	79.80	1	78.70	78.60	-1	4,558	-0.02%
2023/10/04	3.1	79.65	1	79.50	79.50	2.1	4,587	0.05%
2023/10/03	1	80.29	0	80.50	80.30	1	4,565	0.02%
2023/10/02	1.2	79.91	0.1	79.22	79.60	1.1	4,556	0.02%
2023/09/28	0.1	77.50	0	0.00	77.60	0.1	4,541	0.00%
2023/09/26	0	0.00	0	77.00	76.10	0	4,556	0.00%
2023/09/25	3.2	77.89	0	77.50	77.60	3.2	4,574	0.07%
2023/09/21	0	77.30	1.6	76.70	76.70	-1.6	4,949	-0.03%
2023/09/20	1	83.01	3	81.22	79.80	-2	4,966	-0.04%
2023/09/19	28	80.94	63.4	81.21	80.80	-35.3	4,781	-0.74%
2023/09/18	4.2	78.97	2	75.17	77.20	2.2	4,470	0.05%
2023/09/15	0	75.90	1	74.69	75.50	-1	4,358	-0.02%
2023/09/14	13	75.29	4.5	77.33	75.00	8.5	4,396	0.19%
2023/09/13	25.3	77.37	30	76.83	77.90	-4.7	4,267	-0.11%
2023/09/12	8.1	72.73	0	72.50	72.30	8.1	4,096	0.20%
2023/09/11	0	70.50	36	70.46	70.00	-36	4,151	-0.87%
2023/09/07	27	72.56	1.5	72.12	71.80	25.5	4,217	0.61%
2023/09/06	8.1	71.34	1	70.90	71.40	7.1	4,208	0.17%
2023/09/04	0	70.40	0	0.00	70.00	0	4,279	0.00%
2023/09/01	1.1	70.13	0	70.80	70.80	1.1	4,381	0.02%
2023/08/31	0	69.60	0.1	69.64	70.40	-0.1	4,419	0.00%
2023/08/29	0	0.00	0	68.60	69.20	0	4,567	0.00%
2023/08/28	0	0.00	2	68.55	68.20	-2	4,676	-0.04%
2023/08/25	0	70.10	0	0.00	70.30	0	4,743	0.00%
2023/08/24	0	0.00	1	70.10	70.50	-1	4,796	-0.02%
2023/08/23	0	69.70	1	69.80	69.70	-1	4,860	-0.02%
2023/08/22	0	0.00	0	71.00	71.10	0	4,888	0.00%
2023/08/21	0.1	70.70	0	0.00	70.80	0.1	4,942	0.00%
2023/08/18	8.2	69.84	1	69.40	70.20	7.2	5,043	0.14%
2023/08/17	0	0.00	3.2	69.08	69.80	-3.2	5,070	-0.06%
2023/08/16	1	67.70	0	0.00	68.40	1	5,179	0.02%
2023/08/15	0	0.00	1	66.00	66.40	-1	5,228	-0.02%
2023/08/11	0	0.00	0.2	65.17	65.90	-0.2	5,481	0.00%
2023/08/10	2	63.75	0	0.00	64.10	2	5,549	0.04%
2023/08/09	1	65.60	0	0.00	65.90	1	5,571	0.02%
2023/08/07	0	0.00	2	66.00	66.00	-2	5,665	-0.04%
2023/08/04	1	63.61	0	0.00	64.20	1	5,735	0.02%
2023/08/02	0	65.50	0	0.00	65.60	0	5,875	0.00%
2023/08/01	2	66.10	1	66.20	66.20	1	6,035	0.02%
2023/07/31	2	68.40	0	0.00	67.70	2	6,239	0.03%
2023/07/28	0	0.00	3	66.80	67.60	-3	6,323	-0.05%
2023/07/27	1	67.80	0	0.00	67.80	1	6,407	0.02%
2023/07/26	1	69.68	0	0.00	68.00	1	6,442	0.02%
2023/07/25	0	0.00	0	69.30	69.10	0	6,492	0.00%
2023/07/24	3	67.61	0	0.00	67.60	3	6,487	0.05%
2023/07/21	0	0.00	3	68.74	69.30	-3	6,504	-0.05%
2023/07/20	3	68.27	0	0.00	68.40	3	6,591	0.05%
2023/07/19	2	70.98	4	69.85	69.40	-2	6,608	-0.03%
2023/07/18	1	70.09	5	69.26	70.30	-4	6,643	-0.06%
2023/07/17	3	72.50	2	71.70	72.50	1	6,601	0.02%
2023/07/14	1	67.80	1	68.10	68.00	0	6,624	0.00%
2023/07/13	2	67.75	2	67.50	67.20	0	6,684	0.00%
2023/07/12	1.2	66.32	0	0.00	66.10	1.2	6,748	0.02%
2023/07/11	4	65.08	0.1	65.31	65.10	3.9	6,764	0.06%
2023/07/10	0	0.00	2.1	65.48	65.10	-2.1	6,785	-0.03%
2023/07/07	1	66.10	4	66.08	66.10	-3	6,849	-0.04%
2023/07/06	1	68.40	0.1	68.60	68.00	0.9	6,900	0.01%
2023/07/05	3	68.07	2	68.05	67.70	1	6,894	0.01%
2023/07/04	1.1	68.75	0	0.00	68.80	1.1	6,937	0.02%
2023/07/03	0	0.00	0.1	68.50	68.60	-0.1	6,940	0.00%
2023/06/30	2.1	66.62	6	66.88	66.90	-3.9	6,965	-0.06%
2023/06/29	11.5	66.22	3	65.53	66.30	8.5	6,907	0.12%
2023/06/28	1	72.20	4	73.58	72.50	-3	6,727	-0.04%
2023/06/27	1	71.80	1	72.00	71.10	0	6,723	0.00%
2023/06/26	0	71.10	1	72.10	71.00	-1	6,769	-0.01%
2023/06/21	1	72.00	0	0.00	72.80	1	6,872	0.01%
2023/06/20	2.1	72.01	4	72.62	72.10	-2	6,909	-0.03%
2023/06/16	3	72.13	0	0.00	71.50	3	6,935	0.04%
2023/06/15	1.1	75.50	5	74.04	73.20	-3.9	6,930	-0.06%
2023/06/13	1	71.00	2	72.10	71.90	-1	6,851	-0.01%
2023/06/12	0	0.00	1	70.60	70.40	-1	6,825	-0.01%
2023/06/09	0	0.00	2	71.35	71.20	-2	6,808	-0.03%
2023/06/08	1.1	71.21	2	70.95	70.80	-1	6,819	-0.01%
2023/06/07	3	70.70	0	0.00	70.50	3	6,845	0.04%
2023/06/06	2	71.50	3	71.73	72.00	-1	6,872	-0.01%
2023/06/05	0	71.70	4	71.80	71.00	-4	6,907	-0.06%
2023/06/02	3	72.17	3.5	72.42	72.40	-0.5	6,955	-0.01%
2023/06/01	6	69.73	1	71.10	70.80	5	6,924	0.07%
2023/05/31	0	0.00	0	68.20	69.20	0	6,913	0.00%
2023/05/30	4.1	67.74	1	67.90	67.40	3.1	6,874	0.05%
2023/05/29	2	68.90	3	69.10	69.40	-1	6,903	-0.01%
2023/05/26	0	0.00	2	67.20	67.40	-2	6,829	-0.03%
2023/05/25	0.1	67.60	0	0.00	67.40	0.1	6,777	0.00%
2023/05/24	1.1	68.78	2	68.50	68.50	-0.9	6,676	-0.01%
2023/05/23	0	0.00	0	67.65	67.50	0	6,520	0.00%
2023/05/22	2	67.00	1.1	66.03	66.60	0.9	6,418	0.01%
2023/05/19	1	64.10	1	64.80	64.70	0	6,252	0.00%
2023/05/18	1.1	64.53	1	63.51	64.50	0.1	6,154	0.00%
2023/05/17	4	62.70	3	62.97	62.80	1	5,962	0.02%
2023/05/16	1	61.80	4	62.25	61.80	-3	5,820	-0.05%
2023/05/15	1	61.30	4	60.90	60.80	-3	5,731	-0.05%
2023/05/12	11	61.30	4	61.03	61.60	7	5,693	0.12%
2023/05/11	2	61.15	2	61.10	60.60	0	5,642	0.00%
2023/05/10	1	61.50	2	61.10	61.20	-1	5,586	-0.02%
2023/05/09	3	61.33	1	62.30	60.60	2	5,493	0.04%
2023/05/05	0	0.00	3	62.90	62.90	-3	5,077	-0.06%
2023/05/04	1	61.70	1	61.99	61.20	0	4,812	0.00%
2023/05/03	0	0.00	3	59.81	59.80	-3	4,645	-0.07%
2023/05/02	3	59.77	0	0.00	59.50	3	4,548	0.07%
2023/04/26	1	56.70	1.5	56.40	56.60	-0.5	4,369	-0.01%
2023/04/25	0	0.00	0.5	57.50	57.10	-0.5	4,315	-0.01%
2023/04/24	0	0.00	2	58.75	59.40	-2	4,199	-0.05%
2023/04/21	1	58.50	2	58.55	57.90	-1	4,125	-0.02%
2023/04/20	0	0.00	1	59.69	59.20	-1	4,020	-0.03%
2023/04/19	13	60.60	17.1	61.46	61.50	-4.1	3,911	-0.10%
2023/04/18	1.5	58.97	4	58.90	58.90	-2.5	3,651	-0.07%
2023/04/17	4	58.30	9	58.19	58.50	-5	3,550	-0.14%
2023/04/14	1	57.00	0.3	57.20	57.10	0.7	3,370	0.02%
2023/04/13	10	57.31	9	57.59	57.00	1	3,296	0.03%
2023/04/12	13	57.72	11	57.87	57.60	2	3,216	0.06%
2023/04/10	1.2	55.96	0	0.00	55.70	1.2	2,978	0.04%
2023/04/07	0	0.00	0	55.50	55.60	0	2,921	0.00%
2023/04/06	1.2	53.55	3	54.27	54.70	-1.8	2,830	-0.06%
2023/03/31	2	53.25	2	53.55	53.50	0	2,787	0.00%
2023/03/30	0.1	53.30	0.1	54.40	54.70	0.1	2,699	0.00%
2023/03/29	3	53.07	0.1	53.50	53.20	3	2,593	0.11%
2023/03/28	1	55.50	2.1	55.51	55.60	-1.1	2,499	-0.04%
2023/03/27	2	55.90	4	56.00	56.00	-2	2,421	-0.08%
2023/03/24	3	57.07	0	0.00	56.80	3	2,335	0.13%
2023/03/23	0.1	56.00	0	56.40	56.40	0	2,203	0.00%
2023/03/22	4	56.10	0.2	56.20	55.50	3.9	2,139	0.18%
2023/03/21	2	55.35	0.1	55.50	55.30	2	2,067	0.09%
2023/03/20	0.1	56.00	0	0.00	55.30	0.1	2,003	0.00%
2023/03/16	0	0.00	0.1	56.50	56.60	-0.1	1,906	-0.01%
2023/03/15	4	57.05	0	0.00	56.50	4	1,866	0.21%
2023/03/14	1	56.40	0	0.00	57.00	1	1,822	0.05%
2023/03/10	0	0.00	2.2	57.43	57.40	-2.2	1,744	-0.13%
2023/03/09	4	57.88	12.7	57.11	57.20	-8.7	1,676	-0.52%
2023/03/08	2	57.55	7	57.34	58.00	-5	1,543	-0.32%
2023/03/07	2	56.40	5	56.42	56.60	-3	1,438	-0.21%
2023/03/06	0	0.00	0	55.00	55.10	0	1,314	0.00%
2023/03/03	2	54.15	7	54.37	54.40	-5	1,235	-0.41%
2023/03/02	0	0.00	1	52.60	52.30	-1	1,131	-0.09%
2023/03/01	1.2	51.73	15	51.49	51.70	-13.8	1,095	-1.26%
2023/02/24	3	48.65	4.1	49.01	49.20	-1.1	988	-0.11%
2023/02/23	0	0.00	2	48.65	48.55	-2	970	-0.21%
2023/02/20	0	0.00	0	47.80	47.95	0	991	0.00%
2023/02/15	0	0.00	3	47.50	47.50	-3	992	-0.30%
2023/02/14	2	47.20	0	0.00	47.25	2	991	0.20%
2023/02/10	1	47.00	8	47.09	46.90	-7	997	-0.70%
2023/02/08	0	47.35	2.7	47.75	47.65	-2.7	991	-0.27%
2023/02/06	0	0.00	0.1	46.84	46.80	-0.1	982	-0.01%
2023/02/03	0.2	46.55	0.1	46.60	46.60	0.1	987	0.01%
2023/02/02	0	46.30	0.1	46.52	46.55	-0.1	990	-0.01%
2023/01/31	0	45.70	0	0.00	45.50	0	983	0.00%
2023/01/30	0	45.50	0	0.00	45.45	0	986	0.00%
2023/01/17	5	45.04	0	45.00	45.15	5	987	0.50%
2023/01/12	1	44.35	0	0.00	44.35	1	1,046	0.10%
2023/01/09	0	44.40	0	44.70	44.55	0	1,054	0.00%
2023/01/05	0	44.55	0	44.40	44.45	0	1,064	0.00%
2023/01/04	0	44.30	0	0.00	44.35	0	1,071	0.00%
2023/01/03	0	43.95	0	0.00	43.75	0	1,081	0.00%
2022/12/15	0	0.00	1	44.40	44.40	-1	1,156	-0.09%
2022/12/14	1	43.95	0	0.00	43.90	1	1,151	0.09%
2022/12/13	0	43.10	0	0.00	43.50	0	1,135	0.00%
2022/12/08	0	42.60	0	0.00	42.65	0	1,136	0.00%
2022/12/06	1	42.85	1	42.85	42.45	0	1,172	0.00%
2022/12/05	0	43.14	0	0.00	42.90	0	1,176	0.00%
2022/12/02	0	0.00	0.1	43.45	43.35	-0.1	1,182	-0.01%
2022/11/28	0	42.35	0	0.00	42.25	0	1,182	0.00%
2022/11/24	0.1	41.70	0	0.00	41.70	0.1	1,206	0.01%
2022/11/22	0	41.15	0	0.00	41.10	0	1,249	0.00%
2022/11/18	0	0.00	0	41.30	41.15	0	1,326	0.00%
2022/11/15	0	41.40	10	41.20	41.45	-10	1,506	-0.66%
2022/11/14	0	41.10	2	41.00	41.20	-2	1,723	-0.12%
2022/11/11	2	40.68	3	40.63	40.50	-1	1,777	-0.06%
2022/11/10	1	40.00	0	0.00	40.15	1	1,792	0.06%
2022/11/08	1	39.95	0	0.00	39.50	1	1,846	0.05%
2022/11/03	0.1	39.40	0	0.00	39.20	0.1	1,907	0.01%
2022/11/02	0	39.80	7	39.69	39.85	-7	1,922	-0.36%
2022/10/31	0	38.90	0	0.00	38.95	0	2,046	0.00%
2022/10/27	0.1	38.80	0	0.00	38.75	0.1	2,067	0.00%
2022/10/26	3	38.58	0	0.00	38.65	3	2,072	0.14%
2022/10/25	1	39.05	0	0.00	38.95	1	2,069	0.05%
2022/10/24	8	40.05	0	0.00	39.90	8	2,084	0.38%
2022/10/20	1	39.60	0	0.00	40.35	1	2,119	0.05%
2022/10/19	0	41.40	0	0.00	40.75	0	2,069	0.00%
2022/10/18	0	0.00	0	41.30	41.35	0	2,080	0.00%
2022/10/17	0	40.95	0	0.00	41.05	0	2,103	0.00%
2022/10/14	2	41.20	1	41.15	41.25	1	2,103	0.05%
2022/10/13	3.2	40.26	0	0.00	40.20	3.2	2,110	0.15%
2022/10/11	5	41.31	0	0.00	41.25	5	2,099	0.24%
2022/10/07	0	0.00	4	43.35	43.00	-4	2,090	-0.19%
2022/10/06	0	0.00	1	42.60	42.80	-1	2,089	-0.05%
2022/10/03	1	41.45	1	41.25	41.45	0	2,082	0.00%
2022/09/30	0	42.30	0	0.00	42.25	0	2,096	0.00%
2022/09/29	0	0.00	1	42.00	42.30	-1	2,108	-0.05%
2022/09/28	0	41.45	0	0.00	41.00	0	2,094	0.00%
2022/09/26	0.2	42.17	0	41.95	41.65	0.2	2,090	0.01%
2022/09/23	0.1	43.40	0	0.00	43.40	0.1	2,070	0.00%
2022/09/22	4	44.35	0	0.00	44.35	4	2,071	0.19%
2022/09/21	0	44.60	10.2	44.65	44.55	-10.2	2,067	-0.49%
2022/09/14	1	46.21	0.2	47.20	47.00	0.8	2,050	0.04%
2022/09/13	0	47.00	1	47.05	47.00	-1	2,037	-0.05%
2022/09/05	0.2	45.90	4	46.15	45.55	-3.8	2,027	-0.19%
2022/08/29	1	46.05	10	46.17	46.10	-9	1,999	-0.45%
2022/08/25	0	0.00	10	47.30	47.30	-10	1,937	-0.52%
2022/08/23	0	0.00	13.1	46.05	46.00	-13.1	1,885	-0.69%
2022/08/22	5	47.21	1.2	46.98	46.70	3.8	1,820	0.21%
2022/08/19	0	0.00	3.3	47.82	48.70	-3.3	1,685	-0.20%
2022/08/16	0.2	45.70	0	0.00	45.50	0.2	1,366	0.02%
2022/08/15	0	46.45	0	0.00	46.45	0	1,341	0.00%
2022/08/12	1	46.76	0	0.00	47.20	1	1,315	0.08%
2022/08/11	5	47.30	5	47.38	47.30	0	1,299	0.00%
2022/08/09	0	45.75	0	0.00	45.95	0	1,277	0.00%
2022/08/08	7.1	44.60	1	45.15	45.40	6.1	1,267	0.48%
2022/08/05	0.2	46.70	0	0.00	47.10	0.2	1,210	0.02%
2022/08/04	0	0.00	4	45.35	45.45	-4	1,190	-0.34%
2022/08/03	6	45.48	0	0.00	44.85	6	1,179	0.51%
2022/08/02	1	46.30	0	0.00	46.50	1	1,166	0.09%
2022/08/01	5	46.40	0	0.00	46.45	5	1,170	0.43%
2022/07/29	0	0.00	4	47.00	47.10	-4	1,161	-0.34%
2022/07/27	2	44.50	0	0.00	45.90	2	1,127	0.18%
2022/07/22	0	0.00	3	45.73	46.25	-3	1,128	-0.27%
2022/07/21	15	44.25	0	0.00	44.50	15	1,107	1.35%
2022/07/20	0	43.60	0	0.00	43.80	0	1,108	0.00%
2022/07/12	2	41.03	0	0.00	40.40	2	1,129	0.18%
2022/07/08	0	0.00	7	42.14	42.10	-7	1,143	-0.61%
2022/07/06	1	40.39	0	0.00	39.20	1	1,135	0.09%
2022/07/04	0	39.45	0	0.00	39.40	0	1,183	0.00%
2022/07/01	0	40.00	0	0.00	39.75	0	1,201	0.00%
2022/06/30	0.1	40.65	0	0.00	40.35	0.1	1,196	0.00%
2022/06/20	0	41.60	0	0.00	41.20	0	1,536	0.00%
2022/06/17	2	41.95	0	0.00	41.85	2	1,569	0.13%
2022/06/15	2	43.08	0	0.00	42.70	2	1,625	0.12%
2022/06/14	13.2	42.51	0	0.00	42.60	13.2	1,634	0.81%
2022/06/13	0.2	43.85	0	0.00	43.70	0.2	1,628	0.01%
2022/06/10	6	44.83	1	44.30	44.75	5	1,646	0.30%
2022/06/08	1	46.15	4	46.30	45.85	-3	1,654	-0.18%
2022/06/02	0	45.75	0	0.00	45.50	0	1,695	0.00%
2022/05/30	0	0.00	5	45.45	45.60	-5	1,804	-0.28%
2022/05/27	1	44.50	0	0.00	44.55	1	1,825	0.05%
2022/05/26	0	0.00	3	44.60	44.20	-3	1,954	-0.15%
2022/05/25	4	43.90	0	0.00	44.05	4	1,982	0.20%
2022/05/20	0.1	44.95	3	44.93	44.50	-2.9	2,071	-0.14%
2022/05/19	0.1	44.50	0	0.00	44.20	0.1	2,089	0.00%
2022/05/18	0	45.70	0	0.00	45.55	0	2,092	0.00%
2022/05/17	0	0.00	9	45.39	45.20	-9	2,124	-0.42%
2022/05/13	0	43.45	0	0.00	43.25	0	2,102	0.00%
2022/05/12	0.1	44.25	1	43.90	43.85	-0.9	2,100	-0.04%
2022/05/10	7.1	45.75	0	0.00	46.00	7.1	2,054	0.34%
2022/05/09	1.1	45.93	0	0.00	46.00	1.1	2,060	0.05%
2022/05/06	1	47.19	4	47.25	47.20	-3	2,056	-0.14%
2022/05/04	3.1	46.91	0	0.00	46.65	3.1	2,060	0.15%
2022/05/03	1.1	46.83	6	46.88	47.00	-4.9	2,056	-0.24%
2022/04/29	1	46.05	0	0.00	46.05	1	2,036	0.05%
2022/04/27	4	45.85	0	0.00	45.85	4	2,049	0.20%
2022/04/25	6.1	46.20	0	0.00	46.10	6.1	2,055	0.29%
2022/04/22	1.1	46.95	3	46.90	46.90	-1.9	2,057	-0.09%
2022/04/21	0.1	46.90	7	47.36	47.25	-7	2,063	-0.34%
2022/04/19	2.1	46.05	0	0.00	46.05	2.1	2,052	0.10%
2022/04/15	1	46.20	0	0.00	46.20	1	2,056	0.05%
2022/04/13	2	46.50	0	0.00	46.55	2	2,068	0.10%
2022/04/12	2.2	46.46	1	46.65	46.50	1.2	2,065	0.06%
2022/04/11	10.1	46.96	0	0.00	46.70	10.1	2,065	0.49%
2022/04/08	8.1	48.16	0	0.00	48.10	8.1	2,062	0.39%
2022/04/07	4.1	48.91	0	0.00	48.80	4.1	2,050	0.20%
2022/04/06	2.1	49.65	0	0.00	49.70	2.1	2,021	0.10%
2022/04/01	3.1	49.21	0	0.00	49.30	3.1	2,013	0.15%
2022/03/31	18.1	49.82	0	0.00	49.75	18.1	2,002	0.90%
2022/03/30	7.1	50.02	0	0.00	49.95	7.1	1,989	0.36%
2022/03/29	1.1	50.32	0	0.00	50.40	1.1	1,962	0.05%
2022/03/25	12.1	51.48	0	0.00	51.00	12.1	1,918	0.63%
2022/03/24	0	0.00	6	56.73	56.60	-6	1,753	-0.34%
2022/03/23	0	56.50	4	56.60	56.40	-4	1,682	-0.24%
2022/03/22	1	55.90	0	0.00	56.30	1	1,657	0.06%
2022/03/21	0	0.00	0	56.20	56.30	0	1,615	0.00%
2022/03/18	0	0.00	0	56.70	56.00	0	1,592	0.00%
2022/03/17	0	0.00	7	56.70	56.30	-7	1,560	-0.45%
2022/03/16	0	0.00	0.1	56.30	56.00	-0.1	1,535	-0.01%
2022/03/15	1	55.90	4.1	56.37	56.10	-3.1	1,512	-0.20%
2022/03/14	2	56.90	0.1	57.00	56.70	1.9	1,484	0.13%
2022/03/11	0	57.40	5	57.90	57.30	-5	1,470	-0.34%
2022/03/10	1.1	57.34	0	0.00	58.00	1.1	1,462	0.08%
2022/03/09	0.2	57.01	0	0.00	57.30	0.2	1,442	0.01%
2022/03/08	1	56.60	1	56.90	57.00	0	1,426	0.00%
2022/03/07	13.1	56.78	0	0.00	57.20	13.1	1,410	0.92%
2022/03/04	10.1	58.23	14	58.13	58.40	-4	1,381	-0.29%
2022/03/03	0	0.00	20	57.05	57.60	-20	1,349	-1.48%
2022/03/02	1	56.00	0	0.00	56.00	1	1,317	0.08%
2022/03/01	41	55.89	1	57.00	55.90	40	1,295	3.09%
2022/02/25	1	58.30	8	58.56	58.70	-7	1,179	-0.59%
2022/02/24	6	58.45	3	58.30	58.10	3	1,158	0.26%
2022/02/23	3	58.97	14	59.72	59.80	-11	1,122	-0.98%
2022/02/21	2	59.10	2	59.30	59.50	0	1,070	0.00%
2022/02/17	1	58.30	30	58.77	58.20	-29	1,051	-2.76%
2022/02/16	1	57.50	2	57.50	57.40	-1	1,021	-0.10%
2022/02/10	1	56.10	0	0.00	56.00	1	1,005	0.10%
2022/02/09	0	0.00	1	56.10	56.40	-1	1,001	-0.10%
2022/02/08	1	55.60	0	0.00	55.80	1	983	0.10%
2022/02/07	2	55.10	0	0.00	55.20	2	976	0.20%
2022/01/26	0	0.00	1	54.00	53.90	-1	981	-0.10%
2022/01/20	1	55.10	1	55.10	55.10	0	959	0.00%
2022/01/14	0	0.00	1	54.30	54.10	-1	913	-0.11%
2022/01/12	1	54.70	0	0.00	54.80	1	914	0.11%
2022/01/11	2	54.95	0	0.00	54.90	2	900	0.22%
2022/01/07	1	54.90	0	0.00	54.90	1	892	0.11%
2022/01/06	2	55.90	0	0.00	55.50	2	878	0.23%
2022/01/05	3	55.90	0	0.00	56.10	3	869	0.34%
2022/01/04	10	55.80	0	0.00	55.90	10	866	1.15%
2022/01/03	4	56.30	1	56.60	56.30	3	848	0.35%
2021/12/30	0	0.00	2	54.90	55.70	-2	820	-0.24%
2021/12/23	0	0.00	1	53.90	54.00	-1	818	-0.12%
2021/12/20	3	53.20	0	0.00	53.20	3	849	0.35%
2021/12/17	2	53.75	0	0.00	53.60	2	839	0.24%
2021/12/13	0	0.00	1	54.50	54.40	-1	793	-0.13%
2021/12/10	0	0.00	2	54.25	54.30	-2	783	-0.26%
2021/12/09	1	53.60	0	0.00	53.70	1	781	0.13%
2021/12/07	1	53.30	0	0.00	53.30	1	779	0.13%
2021/12/03	1	53.90	0	0.00	53.90	1	770	0.13%
2021/12/02	0	0.00	3	54.53	53.90	-3	770	-0.39%
2021/12/01	1	53.80	0	0.00	54.50	1	769	0.13%
2021/11/26	0	0.00	4	52.95	52.80	-4	763	-0.52%
2021/11/15	0	0.00	1	54.40	54.70	-1	765	-0.13%
2021/11/10	1	54.30	2	54.50	54.50	-1	787	-0.13%
2021/11/09	0	0.00	10	54.90	55.00	-10	791	-1.26%
2021/11/05	0	0.00	1	54.00	54.10	-1	793	-0.13%
2021/11/04	11	54.13	0	0.00	53.80	11	805	1.37%
2021/10/14	10	49.95	0	0.00	49.95	10	1,166	0.86%
2021/10/04	0	0.00	2	50.20	50.30	-2	1,321	-0.15%
2021/10/01	1	50.10	0	0.00	50.40	1	1,328	0.08%
2021/09/24	1	53.30	0	0.00	53.20	1	1,366	0.07%
2021/09/17	0	0.00	1	52.40	52.80	-1	1,428	-0.07%
2021/09/14	1	52.90	0	0.00	52.90	1	1,669	0.06%
2021/09/08	1.1	52.00	0	0.00	51.70	1.1	2,102	0.05%
2021/09/01	1	53.00	0	0.00	53.80	1	2,204	0.05%
2021/08/31	0	0.00	0.1	52.50	52.30	-0.1	2,203	0.00%
2021/08/30	0.1	52.50	0	0.00	52.30	0.1	2,217	0.00%
2021/08/27	1	52.30	0	0.00	52.50	1	2,231	0.04%
2021/08/20	1	51.10	0	0.00	51.00	1	2,275	0.04%
2021/08/19	0.1	52.00	3	51.10	51.30	-2.9	2,291	-0.13%
2021/08/18	0.3	51.30	0	0.00	52.80	0.3	2,270	0.01%
2021/08/16	2	53.25	0	0.00	53.00	2	2,258	0.09%
2021/08/13	1	53.90	2	54.30	54.00	-1	2,245	-0.04%
2021/08/12	0	0.00	2	54.10	54.60	-2	2,262	-0.09%
2021/08/11	14	53.23	4	54.15	53.20	10	2,282	0.44%
2021/08/09	4	54.53	0	0.00	54.60	4	2,319	0.17%
2021/08/06	0	0.00	1	54.90	54.70	-1	2,350	-0.04%
2021/08/05	0	0.00	0.2	55.50	55.60	-0.2	2,361	-0.01%
2021/08/04	0	0.00	1	55.50	55.60	-1	2,409	-0.04%
2021/08/03	0	0.00	0	56.30	55.80	0	2,432	0.00%
2021/07/30	0	56.60	0	0.00	56.10	0	2,422	0.00%
2021/07/29	6	57.10	0	0.00	57.10	6	2,421	0.25%
2021/07/28	0	0.00	2	58.00	58.50	-2	2,367	-0.08%
2021/07/27	0	0.00	1	57.90	56.40	-1	2,340	-0.04%
2021/07/26	2	57.40	0	0.00	57.20	2	2,331	0.09%
2021/07/22	1	57.30	7	56.39	56.80	-6	2,316	-0.26%
2021/07/21	8	57.00	11	56.88	57.00	-3	2,304	-0.13%
2021/07/20	10	55.63	0	0.00	56.00	10	2,266	0.44%
2021/07/19	0	0.00	1	55.90	55.80	-1	2,254	-0.04%
2021/07/15	4	55.38	1	55.50	55.50	3	2,260	0.13%
2021/07/07	0	0.00	1	53.70	53.70	-1	2,339	-0.04%
2021/07/02	1	53.80	2.1	54.00	53.80	-1.1	2,455	-0.04%
2021/06/30	3	55.07	0	0.00	55.00	3	2,509	0.12%
2021/06/29	1	55.60	2	55.05	55.50	-1	2,526	-0.04%
2021/06/28	0.2	54.60	0	0.00	55.20	0.2	2,773	0.01%
2021/06/25	2	54.55	0	0.00	54.60	2	2,870	0.07%
2021/06/24	1	53.80	0	0.00	54.20	1	2,904	0.03%
2021/06/23	1	52.60	0	0.00	53.60	1	2,930	0.03%
2021/06/22	0.1	53.40	3	52.97	52.70	-2.9	2,906	-0.10%
2021/06/21	2	53.50	0	0.00	51.80	2	2,846	0.07%
2021/06/18	2	54.95	1.1	55.36	54.20	0.9	2,840	0.03%
2021/06/17	2	54.40	1	53.30	54.70	1	2,758	0.04%
2021/06/16	1.1	51.71	0	0.00	51.80	1.1	2,746	0.04%
2021/06/15	4.1	52.28	2	52.60	52.10	2.1	2,770	0.08%
2021/06/10	3	49.53	0	0.00	49.55	3	2,755	0.11%
2021/06/08	2	49.38	0	0.00	49.45	2	2,803	0.07%
2021/06/03	2	51.25	0	0.00	51.00	2	2,969	0.07%
2021/05/28	4	52.30	4	52.60	52.00	0	3,366	0.00%
2021/05/12	11	50.91	2	52.00	50.30	9	3,665	0.25%
2021/05/06	0	0.00	2	55.40	54.80	-2	3,625	-0.06%
2021/05/03	10	56.70	1	56.90	56.20	9	3,549	0.25%
2021/04/29	1	57.00	0	0.00	57.50	1	3,523	0.03%
2021/04/28	1	57.40	0	0.00	57.50	1	3,511	0.03%
2021/04/27	0	0.00	4.1	57.92	57.80	-4.1	3,521	-0.12%
2021/04/26	0	0.00	1	57.20	57.00	-1	3,512	-0.03%
2021/04/22	14	56.84	0	0.00	56.30	14	3,499	0.40%
2021/04/21	11	57.63	0	0.00	57.70	11	3,470	0.32%
2021/04/20	0	0.00	1	58.20	58.30	-1	3,471	-0.03%
2021/04/19	1	57.60	1	57.30	57.90	0	3,456	0.00%
2021/04/16	4	58.18	1	57.90	57.90	3	3,452	0.09%
2021/04/15	0	0.00	1	57.40	58.10	-1	3,447	-0.03%
2021/04/14	3	56.77	1	57.00	57.00	2	3,434	0.06%
2021/04/13	3	58.73	0	0.00	58.50	3	3,394	0.09%
2021/04/12	1	59.30	3	59.20	58.60	-2	3,359	-0.06%
2021/04/07	10	57.00	0	0.00	57.50	10	3,195	0.31%
2021/04/06	11	58.27	0	0.00	57.00	11	3,172	0.35%
2021/04/01	2	59.50	2	58.90	58.90	0	3,119	0.00%
2021/03/31	3	58.87	1	60.00	58.60	2	3,085	0.06%
2021/03/30	0	0.00	10	65.90	66.80	-10	2,822	-0.35%
2021/03/26	1	63.50	0	0.00	63.60	1	2,681	0.04%
2021/03/23	0	65.00	0	0.00	65.70	0	2,446	0.00%
2021/03/22	0	0.00	8	63.70	64.30	-8	2,356	-0.34%
2021/03/19	2	63.20	0	0.00	63.50	2	2,297	0.09%
2021/03/18	4	62.50	0	0.00	62.80	4	2,254	0.18%
2021/03/17	0	0.00	1	62.10	62.10	-1	2,220	-0.05%
2021/03/15	0	0.00	1	60.60	60.90	-1	2,193	-0.05%
2021/03/09	0	0.00	1	61.50	61.80	-1	2,141	-0.05%
2021/03/05	1	58.90	0	0.00	58.90	1	1,955	0.05%
2021/03/04	10	56.10	1	57.70	56.50	9	1,792	0.50%
2021/03/03	2	55.50	0	0.00	56.40	2	1,702	0.12%
2021/03/02	4	56.28	22	56.40	56.10	-18	1,660	-1.08%
2021/02/26	35	56.15	14	56.19	56.90	21	1,512	1.39%
2021/02/23	0	0.00	4	51.60	51.90	-4	1,275	-0.31%
2021/02/22	0	50.90	0.1	52.00	51.00	-0.1	1,243	0.00%
2021/02/19	1	49.40	0	0.00	49.50	1	1,198	0.09%
2021/01/27	0	0.00	1	48.50	48.45	-1	1,144	-0.09%
2021/01/26	0	0.00	61	48.08	48.05	-61	1,142	-5.34%
2021/01/25	0	0.00	30	48.10	48.20	-30	1,152	-2.60%
2021/01/20	1	47.90	0	0.00	47.50	1	1,211	0.08%
2020/12/22	0	0.00	1	47.80	47.65	-1	1,239	-0.08%
2020/12/21	0.1	48.10	0	0.00	48.00	0.1	1,245	0.01%
2020/12/09	0	0.00	1	49.50	49.50	-1	1,328	-0.08%
2020/12/08	5	50.60	5	50.80	49.75	0	1,324	0.00%
2020/12/07	0	0.00	1	49.80	49.65	-1	1,289	-0.08%
2020/12/04	3	49.12	2	49.23	49.30	1	1,288	0.08%
2020/11/13	0	0.00	1	48.25	48.20	-1	2,400	-0.04%
2020/11/11	0	0.00	4	48.20	48.35	-4	2,465	-0.16%
2020/11/09	0	0.00	0	48.35	48.35	0	2,531	0.00%
2020/10/28	0	0.00	0	48.95	48.75	0	2,538	0.00%
2020/10/26	0	0.00	0.1	48.40	48.40	-0.1	2,512	0.00%
2020/10/16	0	0.00	1	46.90	46.80	-1	2,485	-0.04%
2020/09/25	0.1	45.20	59	44.89	45.00	-58.9	2,706	-2.18%
2020/09/21	0	0.00	8	46.94	46.65	-8	2,827	-0.28%
2020/09/18	1	46.70	0	0.00	46.80	1	2,899	0.03%
2020/09/17	7	46.24	0	0.00	46.20	7	2,971	0.24%
2020/09/16	1	46.45	0	0.00	46.30	1	3,066	0.03%
2020/09/14	1	47.35	0	0.00	47.35	1	3,211	0.03%
2020/09/08	0	0.00	3	47.68	48.05	-3	3,157	-0.10%
2020/09/07	0	0.00	10	48.37	47.55	-10	3,169	-0.32%
2020/09/04	0	0.00	14	48.17	48.10	-14	3,194	-0.44%
2020/09/03	0	0.00	3	48.67	48.75	-3	3,181	-0.09%
2020/09/02	5	49.28	3	49.67	49.00	2	3,159	0.06%
2020/09/01	0	0.00	4	48.48	48.35	-4	3,122	-0.13%
2020/08/31	4	49.53	2	49.28	48.80	2	3,100	0.06%
2020/08/28	4	49.89	1	49.55	50.00	3	3,021	0.10%
2020/08/27	1	50.60	2	49.85	49.80	-1	2,950	-0.03%
2020/08/26	24	47.87	2	47.98	48.00	22	2,756	0.80%
2020/08/25	24	46.69	2	46.65	46.90	22	2,570	0.86%
2020/08/24	2	45.78	2	46.65	46.15	0	2,442	0.00%
2020/08/21	0	0.00	2	44.73	44.90	-2	2,317	-0.09%
2020/08/20	0	0.00	2	43.15	43.05	-2	2,267	-0.09%
2020/08/18	0	0.00	1	44.60	44.45	-1	2,235	-0.04%
2020/08/17	31	44.46	1	44.65	44.55	30	2,211	1.36%
2020/08/13	0	0.00	1	43.15	43.30	-1	2,127	-0.05%
2020/08/11	0	0.00	1	43.30	42.65	-1	2,121	-0.05%
2020/08/10	0	0.00	3	42.95	43.05	-3	2,137	-0.14%
2020/08/07	1	42.15	0	0.00	42.25	1	2,133	0.05%
2020/08/05	4	42.14	0	0.00	42.30	4	2,146	0.19%
2020/07/27	1	41.75	0	0.00	41.60	1	2,246	0.04%
2020/07/24	3	42.30	0	0.00	42.20	3	2,244	0.13%
2020/07/10	1	43.15	0	0.00	42.90	1	2,183	0.05%
2020/07/08	1	43.60	0	0.00	44.15	1	2,157	0.05%
2020/07/07	0	0.00	1	44.90	45.05	-1	2,104	-0.05%
2020/07/06	0	0.00	4	44.80	44.60	-4	2,043	-0.20%
2020/07/03	1	43.70	0	0.00	43.85	1	2,017	0.05%
2020/07/01	2	43.95	1	43.90	43.60	1	2,003	0.05%
2020/06/30	2	42.90	0	0.00	43.45	2	1,970	0.10%
2020/06/29	1	41.65	3	42.25	41.95	-2	1,890	-0.11%
2020/06/23	2	42.15	4	42.76	42.30	-2	1,803	-0.11%
2020/06/22	116	41.74	10	41.80	42.85	106	1,731	6.12%	大買/鉅額交易
2020/06/19	2	42.35	0	0.00	41.95	2	1,681	0.12%
2020/06/11	1	44.05	0	0.00	43.35	1	1,715	0.06%
2020/06/08	1	45.15	0	0.00	45.15	1	1,808	0.06%
2020/06/02	3	44.23	0	0.00	44.25	3	1,855	0.16%
2020/05/28	1	44.00	1	45.20	44.05	0	1,869	0.00%
2020/05/27	1	44.65	0	0.00	44.65	1	1,866	0.05%
2020/05/21	1	44.40	0	0.00	44.45	1	1,874	0.05%
2020/05/14	2	46.60	0	0.00	46.10	2	1,900	0.11%
2020/05/12	0	0.00	15	45.95	46.20	-15	2,036	-0.74%
2020/05/07	17	46.71	1	45.50	46.85	16	2,040	0.78%
2020/05/04	1	43.80	0	0.00	44.00	1	2,044	0.05%
2020/04/17	0	0.00	3	44.43	44.10	-3	2,172	-0.14%
2020/04/14	1	43.15	0	0.00	43.10	1	2,116	0.05%
2020/04/13	1	42.55	0	0.00	42.35	1	2,107	0.05%
2020/04/08	0	0.00	5	42.48	42.90	-5	2,107	-0.24%
2020/04/07	0	0.00	1	42.75	42.20	-1	2,090	-0.05%
2020/04/06	1	42.25	2	42.10	42.20	-1	2,060	-0.05%
2020/03/30	1	42.20	0	0.00	42.20	1	2,033	0.05%
2020/03/27	4	42.59	1	42.25	42.00	3	2,040	0.15%
2020/03/26	0	0.00	2	44.33	45.55	-2	1,971	-0.10%
2020/03/25	2	43.05	1	43.10	43.05	1	1,931	0.05%
2020/03/24	2	42.63	0	0.00	41.80	2	1,887	0.11%
2020/03/23	1	42.00	0	0.00	41.60	1	1,876	0.05%
2020/03/17	1	44.10	0	0.00	43.40	1	1,767	0.06%
2020/03/10	0.1	49.25	0	0.00	49.25	0.1	1,528	0.01%
2020/03/02	1	49.50	0	0.00	48.60	1	1,376	0.07%
2020/02/27	0	0.00	1	49.15	48.80	-1	1,351	-0.07%
2020/02/25	0	0.00	7	49.99	49.90	-7	1,321	-0.53%
2020/02/20	2	51.40	0	0.00	51.50	2	1,376	0.15%
2020/02/19	0	0.00	1	50.80	51.30	-1	1,364	-0.07%
2020/02/18	0	0.00	1	51.80	52.00	-1	1,353	-0.07%
2020/02/17	1	51.70	0	0.00	52.00	1	1,361	0.07%
2020/02/14	4	52.50	0	0.00	52.60	4	1,337	0.30%
2020/02/13	3	51.00	0.1	52.40	52.50	2.9	1,287	0.23%
2020/02/06	0.1	49.80	0	0.00	49.40	0.1	1,123	0.01%
2020/02/05	1	50.30	1	50.70	49.95	0	1,110	0.00%
2020/02/03	0	0.00	2	48.50	49.00	-2	1,082	-0.18%
2020/01/31	2	49.90	0	0.00	49.70	2	1,049	0.19%
2020/01/20	0	0.00	1	48.65	49.15	-1	970	-0.10%
2020/01/17	0	0.00	1	48.70	48.50	-1	960	-0.10%
2020/01/16	1	48.00	0	0.00	48.30	1	985	0.10%
2019/12/09	1	46.60	0	0.00	46.80	1	1,398	0.07%
2019/11/27	0	0.00	5	46.75	46.75	-5	1,512	-0.33%
2019/11/26	0	0.00	1	46.60	46.95	-1	1,520	-0.07%
2019/11/25	5	46.27	0	0.00	46.20	5	1,531	0.33%
2019/10/21	0	0.00	1	48.85	49.00	-1	2,052	-0.05%
2019/10/16	1	48.50	0	0.00	48.60	1	2,030	0.05%
2019/10/14	1	48.35	0	0.00	48.30	1	2,030	0.05%
2019/09/25	1	48.25	1	48.60	49.00	0	2,114	0.00%
2019/09/05	1	48.00	0	0.00	48.10	1	2,602	0.04%
2019/08/14	0	0.00	1	46.35	46.00	-1	2,149	-0.05%
2019/08/12	1	47.30	0	0.00	47.30	1	2,110	0.05%