神基 (3005)-永豐金-竹科券商分點個股進出

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
107.0
漲跌
▼1.5
漲幅
-1.38%
成交量
10,054張
產業
上市電腦週邊類股
641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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/19	13.1	106.96	2	106.50	107.00	11.1	16,686	0.07%
2024/04/18	7.1	109.57	4.5	109.07	108.50	2.7	16,566	0.02%
2024/04/17	12.1	111.88	6	112.92	111.00	6.1	16,499	0.04%
2024/04/16	10.1	109.91	240.7	109.86	110.00	-230.6	16,399	-1.41%	大賣/鉅額交易
2024/04/15	24	115.25	20.3	115.28	115.00	3.7	16,239	0.02%
2024/04/12	17.2	118.74	6.2	118.58	119.00	11.1	16,132	0.07%
2024/04/11	22.1	120.16	11.9	119.58	119.50	10.3	16,059	0.06%
2024/04/10	8	120.69	1.1	122.92	120.00	7	15,977	0.04%
2024/04/09	19	122.03	1.3	121.40	122.00	17.8	15,915	0.11%
2024/04/08	3	124.00	2.2	123.54	124.00	0.8	15,937	0.00%
2024/04/03	4.3	126.19	9	127.00	126.00	-4.7	15,986	-0.03%
2024/04/02	1.1	129.98	6	128.42	128.50	-5	15,932	-0.03%
2024/04/01	15.2	127.61	26.2	127.05	128.50	-10.9	15,905	-0.07%
2024/03/29	47.7	129.93	52.8	128.22	127.50	-5	15,772	-0.03%
2024/03/28	36.4	138.86	22.7	136.63	133.00	13.7	15,617	0.09%
2024/03/27	48	149.94	95.4	149.57	149.50	-47.4	15,297	-0.31%
2024/03/26	124.2	146.57	40	145.43	146.00	84.2	15,052	0.56%	大買/
2024/03/25	51.8	147.47	60	145.02	144.00	-8.2	14,951	-0.06%
2024/03/22	27.5	145.20	19.3	145.51	145.50	8.2	14,884	0.06%
2024/03/21	332.3	154.89	275.2	150.21	150.00	57.1	14,746	0.39%	大買/大賣/
2024/03/20	292.5	147.62	281.3	152.35	155.50	11.3	14,312	0.08%	大買/大賣/
2024/03/19	250.6	135.50	86.3	139.46	141.50	164.2	13,880	1.18%	大買/鉅額交易
2024/03/18	36.6	130.30	10	129.75	130.50	26.6	13,395	0.20%
2024/03/15	19	130.58	8	130.13	130.00	11	13,279	0.08%
2024/03/14	179.2	138.05	161.4	130.91	132.00	17.8	13,051	0.14%	大買/大賣/
2024/03/13	19.5	134.81	22.1	135.25	134.00	-2.6	12,566	-0.02%
2024/03/12	1	124.01	20.4	126.64	128.00	-19.4	11,999	-0.16%
2024/03/11	0.5	120.69	0.2	120.66	120.00	0.4	11,833	0.00%
2024/03/08	27.2	120.80	19.7	119.84	120.00	7.5	11,906	0.06%
2024/03/07	38	128.11	21.3	127.58	124.50	16.7	11,870	0.14%
2024/03/06	16.2	128.40	29	129.03	128.50	-12.9	11,531	-0.11%
2024/03/05	6.2	123.40	17	124.03	125.50	-10.8	11,348	-0.10%
2024/03/04	49.4	122.38	10	122.30	122.00	39.4	11,238	0.35%
2024/03/01	6	127.42	35.6	127.47	131.00	-29.6	10,833	-0.27%
2024/02/29	22.1	120.34	7.1	119.30	119.50	15	10,466	0.14%
2024/02/27	20.6	122.87	23	122.57	122.00	-2.4	10,325	-0.02%
2024/02/26	7	121.86	37.2	121.83	121.50	-30.2	10,042	-0.30%
2024/02/23	25	116.22	10	114.90	114.00	15	10,125	0.15%
2024/02/22	28	121.71	29.4	123.44	119.00	-1.4	10,401	-0.01%
2024/02/21	28.3	116.41	19.6	116.95	118.50	8.7	10,311	0.08%
2024/02/20	8	114.13	12.1	114.09	117.00	-4.1	10,033	-0.04%
2024/02/19	4	107.25	7.2	107.14	106.50	-3.2	9,819	-0.03%
2024/02/16	0	104.50	0	0.00	104.50	0	9,769	0.00%
2024/02/15	4.1	104.00	21	104.55	103.50	-17	9,784	-0.17%
2024/02/05	4.1	103.37	1	103.50	103.50	3.1	9,728	0.03%
2024/02/02	8.1	104.24	0	0.00	104.00	8.1	9,743	0.08%
2024/02/01	11	102.55	0	0.00	103.50	11	9,791	0.11%
2024/01/31	4	104.12	3	104.17	103.00	1	9,856	0.01%
2024/01/30	7	104.79	2	104.00	104.00	5	9,786	0.05%
2024/01/29	1	107.01	1	107.50	107.50	0	9,711	0.00%
2024/01/26	7	106.64	2.5	108.77	105.00	4.5	9,693	0.05%
2024/01/25	3	109.67	14	108.79	113.00	-11	9,469	-0.12%
2024/01/24	14	108.75	16	109.22	107.00	-2	9,248	-0.02%
2024/01/23	5	105.00	0.2	104.52	104.00	4.8	9,088	0.05%
2024/01/22	3	106.19	2	107.00	109.00	1	9,047	0.01%
2024/01/19	1	105.00	1	106.50	105.00	0	8,987	0.00%
2024/01/18	0	104.00	0.1	103.50	104.50	-0.1	8,981	0.00%
2024/01/17	2	105.50	2	105.50	105.00	0	8,979	0.00%
2024/01/16	2	105.25	2	107.00	106.50	0	8,985	0.00%
2024/01/15	1	107.00	13	105.19	106.50	-12	8,975	-0.13%
2024/01/12	2	102.50	2	102.50	102.50	0	8,993	0.00%
2024/01/11	2	104.50	4	105.00	105.00	-2	9,000	-0.02%
2024/01/10	0	104.50	4	104.88	104.50	-4	8,993	-0.04%
2024/01/09	5	102.50	2	102.50	103.50	3	8,963	0.03%
2024/01/08	1	103.01	1.1	104.82	103.50	-0.1	8,952	0.00%
2024/01/05	6	103.59	3	103.50	103.50	3	8,965	0.03%
2024/01/04	3	104.17	2	105.00	105.00	1	8,991	0.01%
2024/01/03	1	104.50	0	106.00	104.00	1	9,035	0.01%
2024/01/02	6	108.25	4	107.50	108.00	2	8,990	0.02%
2023/12/29	3.3	108.53	9.1	109.69	111.00	-5.8	8,885	-0.07%
2023/12/27	1	106.50	0.1	105.50	105.50	0.9	8,817	0.01%
2023/12/26	1	106.00	1	109.00	107.00	0	8,821	0.00%
2023/12/25	15	107.17	13	106.23	106.00	2	8,792	0.02%
2023/12/22	20	108.18	23	108.61	109.00	-3	8,610	-0.03%
2023/12/21	10	102.91	1	103.50	102.50	9	8,443	0.11%
2023/12/20	7	106.43	3	106.33	106.00	4	8,182	0.05%
2023/12/19	0.2	105.23	1	104.99	106.00	-0.8	7,969	-0.01%
2023/12/18	10	108.80	10	109.30	107.00	0	7,753	0.00%
2023/12/15	12	110.13	26	110.58	108.50	-14	7,719	-0.18%
2023/12/14	36	110.76	33.4	111.79	112.50	2.6	7,523	0.03%
2023/12/13	24	107.73	6	109.16	106.00	18	7,045	0.25%
2023/12/12	2	101.50	1.2	101.50	104.50	0.8	6,845	0.01%
2023/12/11	3	102.84	0	0.00	103.00	3	6,866	0.04%
2023/12/08	11	104.09	7	103.50	103.00	4	7,036	0.06%
2023/12/07	0	103.00	0	0.00	103.50	0	6,992	0.00%
2023/12/06	5	103.00	2	103.50	102.00	3	6,897	0.04%
2023/12/05	3	100.50	0	0.00	100.50	3	6,825	0.04%
2023/12/04	4.3	105.80	1	103.00	103.50	3.3	6,741	0.05%
2023/12/01	10	104.75	23	104.02	105.00	-13	6,483	-0.20%
2023/11/30	2	102.25	1.1	102.02	101.50	1	6,301	0.02%
2023/11/29	15	102.75	1	102.50	103.00	14	6,129	0.23%
2023/11/28	7	99.99	1	100.50	99.20	6	5,969	0.10%
2023/11/27	1	99.61	5.1	98.40	97.60	-4	5,875	-0.07%
2023/11/24	7.2	102.15	5	104.00	102.00	2.2	5,748	0.04%
2023/11/22	17	107.79	18.2	106.45	109.00	-1.2	5,452	-0.02%
2023/11/21	25.1	104.33	37.5	104.26	109.00	-12.5	5,076	-0.25%
2023/11/20	33	94.62	39.1	96.80	99.50	-6.1	4,586	-0.13%
2023/11/17	4	87.25	8.1	88.63	90.50	-4.1	4,285	-0.10%
2023/11/15	0	0.00	1	80.90	80.70	-1	4,037	-0.02%
2023/11/14	3	81.27	0	0.00	80.80	3	4,088	0.07%
2023/11/13	1.3	79.91	4	80.38	80.60	-2.7	4,079	-0.07%
2023/11/09	6	80.45	8	80.05	79.90	-2	4,125	-0.05%
2023/11/08	5	78.40	5	80.16	80.80	0	4,094	0.00%
2023/11/07	2	77.50	8	77.95	77.70	-6	4,017	-0.15%
2023/11/06	1	76.70	4	76.68	76.60	-3	4,014	-0.07%
2023/11/03	5	75.40	4	75.80	75.70	1	3,997	0.03%
2023/11/02	0.2	74.22	0	0.00	73.50	0.2	3,977	0.01%
2023/11/01	0.1	72.76	1	73.10	72.80	-0.9	3,983	-0.02%
2023/10/31	4.1	72.62	2	73.20	72.30	2.1	4,058	0.05%
2023/10/30	0.1	74.50	0	0.00	74.40	0.1	4,071	0.00%
2023/10/27	0.1	73.60	1	73.20	73.60	-0.9	4,095	-0.02%
2023/10/26	5.1	73.11	0.3	73.40	73.00	4.8	4,181	0.11%
2023/10/25	0.1	74.90	0.3	74.80	74.20	-0.3	4,188	-0.01%
2023/10/24	1.1	72.95	2.1	74.59	75.10	-1	4,197	-0.02%
2023/10/23	2.1	72.85	3	72.30	73.00	-0.9	4,188	-0.02%
2023/10/20	6.3	74.19	0	0.00	73.80	6.3	4,202	0.15%
2023/10/19	4.2	75.93	2	77.40	77.50	2.2	4,170	0.05%
2023/10/18	0.2	75.11	3.1	75.28	74.50	-2.9	4,159	-0.07%
2023/10/17	3.1	76.76	3	76.60	76.40	0.1	4,178	0.00%
2023/10/16	7.1	76.97	3	77.80	76.60	4.1	4,223	0.10%
2023/10/13	0.1	79.30	2	80.29	79.00	-2	4,341	-0.05%
2023/10/12	4	79.90	4.6	80.04	80.40	-0.6	4,536	-0.01%
2023/10/11	2.3	75.88	2	77.38	77.60	0.2	4,504	0.01%
2023/10/06	5	78.24	35	78.11	77.80	-30	4,541	-0.66%
2023/10/05	5.3	79.76	2.1	78.96	78.60	3.2	4,558	0.07%
2023/10/04	2.2	79.62	12	80.36	79.50	-9.8	4,587	-0.21%
2023/10/03	3	80.87	1	80.30	80.30	2	4,565	0.04%
2023/10/02	5	78.20	15.1	79.23	79.60	-10.1	4,556	-0.22%
2023/09/28	7	77.34	2.2	77.57	77.60	4.9	4,541	0.11%
2023/09/27	2	75.50	2	75.40	76.10	0	4,544	0.00%
2023/09/26	0.1	76.10	1	78.40	76.10	-0.9	4,556	-0.02%
2023/09/25	6.1	77.50	6	77.60	77.60	0.1	4,574	0.00%
2023/09/22	3.1	77.00	1.1	76.84	77.90	2	4,706	0.04%
2023/09/21	10.2	77.03	2	76.70	76.70	8.2	4,949	0.17%
2023/09/20	5.2	80.73	1	83.50	79.80	4.2	4,966	0.08%
2023/09/19	23.1	80.37	7.2	81.54	80.80	15.9	4,781	0.33%
2023/09/18	12	77.29	6	78.13	77.20	6	4,470	0.13%
2023/09/15	4.1	74.78	2	75.00	75.50	2.1	4,358	0.05%
2023/09/14	29.2	76.61	13	75.74	75.00	16.2	4,396	0.37%
2023/09/13	15.1	75.86	17.1	76.13	77.90	-2.1	4,267	-0.05%
2023/09/12	2	72.50	1	72.00	72.30	1	4,096	0.02%
2023/09/11	0.1	70.08	2	70.20	70.00	-1.9	4,151	-0.05%
2023/09/07	1.1	71.96	0	0.00	71.80	1.1	4,217	0.03%
2023/09/06	0	0.00	1	71.50	71.40	-1	4,208	-0.02%
2023/09/05	0	0.00	2	70.85	71.00	-2	4,236	-0.05%
2023/09/04	1	70.20	0	0.00	70.00	1	4,279	0.02%
2023/09/01	4	71.03	2	70.55	70.80	2	4,381	0.05%
2023/08/31	1	68.20	1	69.50	70.40	0	4,419	0.00%
2023/08/25	4	70.03	0	0.00	70.30	4	4,743	0.08%
2023/08/23	1	70.20	7	70.00	69.70	-6	4,860	-0.12%
2023/08/22	2	71.45	13	71.24	71.10	-11	4,888	-0.22%
2023/08/21	1	70.90	1	70.60	70.80	0	4,942	0.00%
2023/08/18	7	70.53	11.2	70.13	70.20	-4.2	5,043	-0.08%
2023/08/17	1	68.40	2	69.55	69.80	-1	5,070	-0.02%
2023/08/16	12	68.20	7	67.84	68.40	5	5,179	0.10%
2023/08/15	0	0.00	5.3	66.12	66.40	-5.3	5,228	-0.10%
2023/08/14	5	65.00	0	0.00	65.30	5	5,378	0.09%
2023/08/11	0	0.00	0.4	65.90	65.90	-0.4	5,481	-0.01%
2023/08/10	0.1	63.90	0	0.00	64.10	0.1	5,549	0.00%
2023/08/09	0	0.00	1	65.80	65.90	-1	5,571	-0.02%
2023/08/08	0	0.00	1.4	65.75	65.90	-1.4	5,619	-0.02%
2023/08/07	1	64.30	0.1	65.70	66.00	0.9	5,665	0.02%
2023/08/04	1.1	63.14	1	64.20	64.20	0.1	5,735	0.00%
2023/08/02	0.1	65.60	2	65.70	65.60	-1.9	5,875	-0.03%
2023/08/01	0.1	66.30	20	66.00	66.20	-19.9	6,035	-0.33%
2023/07/31	1	68.00	0.1	69.00	67.70	0.9	6,239	0.01%
2023/07/28	2	67.55	0	0.00	67.60	2	6,323	0.03%
2023/07/27	6.1	68.13	5	67.80	67.80	1.1	6,407	0.02%
2023/07/25	1	69.60	10	69.43	69.10	-9	6,492	-0.14%
2023/07/24	5.1	68.02	0	0.00	67.60	5.1	6,487	0.08%
2023/07/21	8	68.80	4	68.95	69.30	4	6,504	0.06%
2023/07/20	3	69.23	0	0.00	68.40	3	6,591	0.05%
2023/07/19	9	69.47	528	70.33	69.40	-519	6,608	-7.85%	大賣/鉅額交易
2023/07/18	2.1	69.77	25.1	68.80	70.30	-23	6,643	-0.35%
2023/07/17	4	71.08	6.4	72.41	72.50	-2.4	6,601	-0.04%
2023/07/14	0	0.00	0.5	68.00	68.00	-0.5	6,624	-0.01%
2023/07/13	2	68.00	1.4	67.93	67.20	0.6	6,684	0.01%
2023/07/12	0	0.00	1.4	66.25	66.10	-1.4	6,748	-0.02%
2023/07/11	6	65.47	5	65.10	65.10	1	6,764	0.02%
2023/07/10	0	65.10	3	65.00	65.10	-3	6,785	-0.04%
2023/07/07	8.1	66.21	0	0.00	66.10	8.1	6,849	0.12%
2023/07/06	11	67.97	0.1	69.00	68.00	10.9	6,900	0.16%
2023/07/05	8.1	67.90	0	0.00	67.70	8.1	6,894	0.12%
2023/07/04	0	69.00	8	68.69	68.80	-8	6,937	-0.11%
2023/07/03	0.2	68.67	0	0.00	68.60	0.2	6,940	0.00%
2023/06/30	23.1	67.07	14	66.97	66.90	9.1	6,965	0.13%
2023/06/29	45.1	66.48	27.4	65.30	66.30	17.6	6,907	0.26%
2023/06/28	1	74.40	5	72.92	72.50	-4	6,727	-0.06%
2023/06/27	3	71.43	5.1	71.55	71.10	-2.1	6,723	-0.03%
2023/06/26	2.1	71.05	0	0.00	71.00	2.1	6,769	0.03%
2023/06/21	0	0.00	12.2	73.11	72.80	-12.2	6,872	-0.18%
2023/06/20	5	72.20	2.2	72.10	72.10	2.8	6,909	0.04%
2023/06/19	5.1	70.84	2	71.00	70.30	3.1	6,905	0.04%
2023/06/16	3.1	71.77	1	72.60	71.50	2.1	6,935	0.03%
2023/06/15	13	74.66	12	73.48	73.20	1	6,930	0.01%
2023/06/14	0	0.00	3.5	72.64	72.80	-3.5	6,841	-0.05%
2023/06/13	1	72.20	15.6	72.04	71.90	-14.6	6,851	-0.21%
2023/06/12	2.1	70.78	2	71.10	70.40	0.1	6,825	0.00%
2023/06/09	0	0.00	1	70.90	71.20	-1	6,808	-0.01%
2023/06/08	0	0.00	11	70.92	70.80	-11	6,819	-0.16%
2023/06/07	17	69.94	18.4	70.69	70.50	-1.4	6,845	-0.02%
2023/06/06	1	71.80	3.1	71.50	72.00	-2.1	6,872	-0.03%
2023/06/05	8.1	70.99	5	71.30	71.00	3.1	6,907	0.05%
2023/06/02	8	72.84	2	72.85	72.40	6	6,955	0.09%
2023/06/01	16.2	70.67	1	70.30	70.80	15.2	6,924	0.22%
2023/05/31	3.5	68.56	2.3	68.62	69.20	1.2	6,913	0.02%
2023/05/30	11.5	68.24	30	68.27	67.40	-18.5	6,874	-0.27%
2023/05/29	24.1	69.39	5	68.96	69.40	19.1	6,903	0.28%
2023/05/26	7.2	67.09	1	67.60	67.40	6.2	6,829	0.09%
2023/05/25	8	67.49	10	67.47	67.40	-2	6,777	-0.03%
2023/05/24	8	68.09	24	68.67	68.50	-16	6,676	-0.24%
2023/05/23	4.5	66.32	61	67.42	67.50	-56.5	6,520	-0.87%
2023/05/22	4.1	67.54	20.1	67.43	66.60	-16	6,418	-0.25%
2023/05/19	2	64.10	17	64.56	64.70	-15	6,252	-0.24%
2023/05/18	9.1	63.83	5.7	64.66	64.50	3.4	6,154	0.06%
2023/05/17	17	61.77	5.2	62.53	62.80	11.8	5,962	0.20%
2023/05/16	0	0.00	10	62.23	61.80	-10	5,820	-0.17%
2023/05/15	5.1	61.00	0	0.00	60.80	5.1	5,731	0.09%
2023/05/11	9.6	61.12	3	61.00	60.60	6.6	5,642	0.12%
2023/05/10	1	60.80	0	0.00	61.20	1	5,586	0.02%
2023/05/09	2	62.10	14	61.80	60.60	-12	5,493	-0.22%
2023/05/08	5.1	61.49	3	62.07	61.60	2.1	5,269	0.04%
2023/05/05	20.1	62.70	25	62.58	62.90	-4.9	5,077	-0.10%
2023/05/04	7	61.46	0	0.00	61.20	7	4,812	0.15%
2023/05/03	3	60.13	6	59.75	59.80	-3	4,645	-0.06%
2023/05/02	3.1	59.63	1	59.40	59.50	2.1	4,548	0.05%
2023/04/28	3	57.90	2	58.40	58.80	1	4,488	0.02%
2023/04/27	3	56.87	0	0.00	57.20	3	4,416	0.07%
2023/04/26	1	56.50	1	56.40	56.60	0	4,369	0.00%
2023/04/25	4.1	57.30	0	0.00	57.10	4.1	4,315	0.09%
2023/04/24	16	58.98	0	0.00	59.40	16	4,199	0.38%
2023/04/21	4	58.75	24.5	58.87	57.90	-20.5	4,125	-0.50%
2023/04/20	0	0.00	13	59.31	59.20	-13	4,020	-0.32%
2023/04/19	7	59.47	13.1	60.38	61.50	-6.1	3,911	-0.16%
2023/04/18	2	58.70	2	58.75	58.90	0	3,651	0.00%
2023/04/17	6.1	58.57	12	57.84	58.50	-5.9	3,550	-0.17%
2023/04/14	3	57.10	0	0.00	57.10	3	3,370	0.09%
2023/04/13	1	56.90	2	56.80	57.00	-1	3,296	-0.03%
2023/04/12	2	57.45	9.1	57.43	57.60	-7.1	3,216	-0.22%
2023/04/11	0	0.00	15	56.87	57.00	-15	3,100	-0.48%
2023/04/10	1	56.00	1	55.80	55.70	0	2,978	0.00%
2023/04/07	0	0.00	1	55.50	55.60	-1	2,921	-0.03%
2023/04/06	0.1	54.70	0	0.00	54.70	0.1	2,830	0.00%
2023/03/31	0.1	54.79	0	0.00	53.50	0.1	2,787	0.00%
2023/03/30	1.3	53.59	2	53.90	54.70	-0.7	2,699	-0.03%
2023/03/29	1.1	53.21	2.3	53.22	53.20	-1.2	2,593	-0.05%
2023/03/28	4	55.75	2	55.50	55.60	2	2,499	0.08%
2023/03/27	6	56.22	0	0.00	56.00	6	2,421	0.25%
2023/03/24	7	57.00	9.1	57.30	56.80	-2.1	2,335	-0.09%
2023/03/23	1	56.20	6.1	56.53	56.40	-5.1	2,203	-0.23%
2023/03/22	1.1	55.50	0.1	56.30	55.50	1	2,139	0.05%
2023/03/21	0	0.00	15	55.40	55.30	-15	2,067	-0.73%
2023/03/20	5.1	55.20	3.3	56.43	55.30	1.8	2,003	0.09%
2023/03/17	0	56.30	1	56.40	56.10	-1	1,931	-0.05%
2023/03/16	4.1	56.25	8.1	56.30	56.60	-4.1	1,906	-0.21%
2023/03/15	3	56.90	0.2	57.11	56.50	2.8	1,866	0.15%
2023/03/14	1	56.70	0.1	57.00	57.00	1	1,822	0.05%
2023/03/13	6.1	56.82	6.6	57.03	56.80	-0.5	1,792	-0.03%
2023/03/10	1	56.70	21.1	57.43	57.40	-20.1	1,744	-1.15%
2023/03/09	7	56.51	14.5	57.25	57.20	-7.5	1,676	-0.45%
2023/03/08	19	57.43	15.1	57.73	58.00	3.9	1,543	0.25%
2023/03/07	10	55.91	19.2	56.53	56.60	-9.2	1,438	-0.64%
2023/03/06	27	54.99	23.5	54.82	55.10	3.5	1,314	0.26%
2023/03/03	0	0.00	3.1	53.97	54.40	-3.1	1,235	-0.25%
2023/03/02	15	52.30	53	52.31	52.30	-38	1,131	-3.36%
2023/03/01	3	52.13	8.7	51.49	51.70	-5.7	1,095	-0.52%
2023/02/24	0	0.00	4.3	49.17	49.20	-4.3	988	-0.43%
2023/02/23	2	48.60	3.3	48.54	48.55	-1.3	970	-0.13%
2023/02/21	5.1	47.85	1	47.75	47.70	4.1	979	0.41%
2023/02/20	0.3	47.75	0.5	47.75	47.95	-0.2	991	-0.02%
2023/02/17	0	0.00	1	47.25	47.30	-1	989	-0.10%
2023/02/16	1	47.20	2	47.15	47.20	-1	983	-0.10%
2023/02/15	0	47.30	0	0.00	47.50	0	992	0.00%
2023/02/14	0.2	47.20	0	0.00	47.25	0.2	991	0.02%
2023/02/13	0	0.00	0.5	47.10	47.20	-0.5	993	-0.05%
2023/02/10	2.1	47.42	0	0.00	46.90	2.1	997	0.21%
2023/02/09	0.1	47.95	4.6	48.02	47.85	-4.5	994	-0.46%
2023/02/08	15	47.71	0	0.00	47.65	15	991	1.51%
2023/02/07	5	47.20	0	0.00	47.15	5	983	0.51%
2023/02/06	0	0.00	0.5	46.70	46.80	-0.5	982	-0.05%
2023/02/03	3	46.60	7.5	46.36	46.60	-4.5	987	-0.46%
2023/02/02	0	0.00	5.2	46.57	46.55	-5.2	990	-0.53%
2023/02/01	0	0.00	0.5	45.90	45.95	-0.5	984	-0.05%
2023/01/30	0	0.00	35.5	45.56	45.45	-35.5	986	-3.60%
2023/01/16	5	44.55	0	0.00	44.45	5	985	0.51%
2023/01/13	0	0.00	1	44.40	44.40	-1	988	-0.10%
2023/01/12	10.1	44.61	0.2	44.70	44.35	9.8	1,046	0.94%
2023/01/09	0	0.00	1	44.60	44.55	-1	1,054	-0.09%
2023/01/06	0	0.00	0	44.70	44.45	0	1,055	0.00%
2023/01/05	0	0.00	1.3	44.50	44.45	-1.3	1,064	-0.12%
2023/01/04	0	0.00	0.5	44.20	44.35	-0.5	1,071	-0.05%
2023/01/03	1	43.80	0	0.00	43.75	1	1,081	0.09%
2022/12/30	0	0.00	0.5	44.10	44.15	-0.5	1,088	-0.05%
2022/12/29	0	0.00	2.5	43.78	43.60	-2.5	1,080	-0.23%
2022/12/28	1	43.20	0	0.00	43.15	1	1,078	0.09%
2022/12/27	1	43.50	0	0.00	43.45	1	1,082	0.09%
2022/12/26	2.1	43.67	1	43.75	43.60	1.1	1,090	0.10%
2022/12/23	2	43.00	0	0.00	43.55	2	1,096	0.18%
2022/12/21	2	43.55	0	0.00	43.30	2	1,123	0.18%
2022/12/20	0	44.60	0	0.00	43.30	0	1,133	0.00%
2022/12/19	0	0.00	1.5	44.58	44.70	-1.5	1,154	-0.13%
2022/12/16	1	43.85	2	43.95	43.85	-1	1,154	-0.09%
2022/12/15	0.2	44.30	1	44.30	44.40	-0.8	1,156	-0.07%
2022/12/14	2	44.15	3	43.93	43.90	-1	1,151	-0.09%
2022/12/13	0	43.40	1.5	43.28	43.50	-1.5	1,135	-0.13%
2022/12/12	0	0.00	1	42.50	42.85	-1	1,127	-0.09%
2022/12/09	5	42.37	0	0.00	42.30	5	1,138	0.44%
2022/12/08	1	42.75	0	0.00	42.65	1	1,136	0.09%
2022/12/07	3	41.98	0	0.00	42.15	3	1,156	0.26%
2022/12/06	1	42.70	0	0.00	42.45	1	1,172	0.09%
2022/12/05	3	42.95	0	0.00	42.90	3	1,176	0.25%
2022/12/02	1	43.40	1	43.45	43.35	0	1,182	0.00%
2022/12/01	3	42.77	0	0.00	42.90	3	1,180	0.25%
2022/11/29	0	0.00	11	42.65	42.70	-11	1,185	-0.93%
2022/11/28	0	0.00	1	41.70	42.25	-1	1,182	-0.08%
2022/11/25	0	0.00	1	42.10	41.50	-1	1,197	-0.08%
2022/11/24	0	0.00	8	41.10	41.70	-8	1,206	-0.66%
2022/11/23	0	41.25	0	0.00	41.10	0	1,228	0.00%
2022/11/18	0	0.00	0.1	40.95	41.15	-0.1	1,326	-0.01%
2022/11/17	2.1	40.62	0	0.00	41.00	2.1	1,329	0.16%
2022/11/16	3	40.93	0	0.00	41.05	3	1,388	0.22%
2022/11/15	2	41.05	0.3	41.32	41.45	1.7	1,506	0.11%
2022/11/14	3	40.97	0.7	41.22	41.20	2.3	1,723	0.13%
2022/11/11	3	40.50	1	41.35	40.50	2	1,777	0.11%
2022/11/09	2	39.80	2	39.75	40.10	0	1,818	0.00%
2022/11/07	5.5	39.81	0	0.00	39.65	5.5	1,865	0.29%
2022/11/04	1	38.90	0	0.00	39.15	1	1,892	0.05%
2022/11/03	10	39.37	0	0.00	39.20	10	1,907	0.52%
2022/11/01	11	38.95	0.1	39.00	38.70	10.9	1,990	0.55%
2022/10/31	1	39.05	0	39.25	38.95	1	2,046	0.05%
2022/10/28	2.1	38.49	0	0.00	38.35	2.1	2,054	0.10%
2022/10/27	1	38.70	0	0.00	38.75	1	2,067	0.05%
2022/10/26	3	38.62	0	0.00	38.65	3	2,072	0.14%
2022/10/25	1.5	39.10	0	0.00	38.95	1.5	2,069	0.07%
2022/10/20	4	39.88	0	0.00	40.35	4	2,119	0.19%
2022/10/19	3	41.02	0	0.00	40.75	3	2,069	0.14%
2022/10/17	1	40.15	0	0.00	41.05	1	2,103	0.05%
2022/10/13	0.5	40.60	0	0.00	40.20	0.5	2,110	0.02%
2022/10/11	2.7	41.28	0	0.00	41.25	2.7	2,099	0.13%
2022/10/05	0	0.00	0.2	43.20	42.55	-0.2	2,093	-0.01%
2022/09/29	0	0.00	0.1	41.85	42.30	-0.1	2,108	0.00%
2022/09/28	0.1	41.35	0.1	41.85	41.00	0.1	2,094	0.00%
2022/09/26	4.5	41.87	13	41.76	41.65	-8.5	2,090	-0.41%
2022/09/23	1.2	43.64	10	43.45	43.40	-8.8	2,070	-0.42%
2022/09/22	0.3	44.45	0	0.00	44.35	0.3	2,071	0.01%
2022/09/21	4	44.65	0	0.00	44.55	4	2,067	0.19%
2022/09/19	4	45.23	3	45.40	45.15	1	2,065	0.05%
2022/09/16	7	45.91	0	0.00	45.15	7	2,068	0.34%
2022/09/15	2.5	46.61	0	0.00	46.45	2.5	2,052	0.12%
2022/09/14	6.5	46.89	0	0.00	47.00	6.5	2,050	0.32%
2022/09/13	1	47.15	3	47.05	47.00	-2	2,037	-0.10%
2022/09/12	6.1	46.53	0.1	46.30	46.10	6	2,012	0.30%
2022/09/08	0	0.00	0	46.40	46.60	0	2,012	0.00%
2022/09/07	0	44.70	0	0.00	45.00	0	1,998	0.00%
2022/09/06	0.6	45.05	2	45.30	44.90	-1.4	2,008	-0.07%
2022/09/05	0	0.00	1	45.55	45.55	-1	2,027	-0.05%
2022/09/02	0.1	46.90	1	46.75	46.75	-0.9	2,028	-0.05%
2022/09/01	2	46.85	0	0.00	46.60	2	2,045	0.10%
2022/08/31	0	0.00	5	46.95	47.60	-5	2,021	-0.25%
2022/08/30	6	46.60	5	46.95	46.80	1	2,028	0.05%
2022/08/29	3	46.22	0	0.00	46.10	3	1,999	0.15%
2022/08/26	1	47.50	1	47.80	47.45	0	1,969	0.00%
2022/08/25	3	46.75	0	0.00	47.30	3	1,937	0.15%
2022/08/24	0	46.20	0.1	46.25	46.10	-0.1	1,897	0.00%
2022/08/23	1.1	46.93	0	0.00	46.00	1.1	1,885	0.06%
2022/08/22	5	47.12	8	47.24	46.70	-3	1,820	-0.16%
2022/08/19	16	48.10	7.9	47.25	48.70	8.1	1,685	0.48%
2022/08/18	0	45.25	1	46.10	46.10	-1	1,456	-0.07%
2022/08/17	1	45.70	2	46.05	45.70	-1	1,395	-0.07%
2022/08/16	0	0.00	0	45.85	45.50	0	1,366	0.00%
2022/08/15	0	46.45	0	0.00	46.45	0	1,341	0.00%
2022/08/12	0	0.00	6	47.10	47.20	-6	1,315	-0.46%
2022/08/11	0	0.00	2	47.29	47.30	-2	1,299	-0.15%
2022/08/09	2	45.70	1	45.75	45.95	1	1,277	0.08%
2022/08/08	5.6	45.25	0	0.00	45.40	5.6	1,267	0.44%
2022/08/05	3	46.27	1.6	47.02	47.10	1.4	1,210	0.12%
2022/08/01	0	46.70	0	0.00	46.45	0	1,170	0.00%
2022/07/28	0	0.00	1	46.20	46.20	-1	1,151	-0.09%
2022/07/25	0	0.00	1	45.40	45.55	-1	1,142	-0.09%
2022/07/22	0	0.00	1	45.95	46.25	-1	1,128	-0.09%
2022/07/21	0	44.00	0	0.00	44.50	0	1,107	0.00%
2022/07/14	0	0.00	1	41.65	42.00	-1	1,129	-0.09%
2022/07/13	0	0.00	1	41.30	41.60	-1	1,129	-0.09%
2022/07/12	2	41.03	0	0.00	40.40	2	1,129	0.18%
2022/07/11	0	0.00	0.2	42.08	42.00	-0.2	1,136	-0.02%
2022/07/08	2	42.13	2.6	41.90	42.10	-0.6	1,143	-0.05%
2022/07/07	0	0.00	9	40.10	40.60	-9	1,134	-0.79%
2022/07/06	1.5	39.50	11	40.24	39.20	-9.5	1,135	-0.84%
2022/07/05	0	0.00	10	40.10	40.50	-10	1,159	-0.86%
2022/07/04	0.1	39.45	0	0.00	39.40	0.1	1,183	0.01%
2022/07/01	0	0.00	7	39.99	39.75	-7	1,201	-0.58%
2022/06/30	8	40.58	0	0.00	40.35	8	1,196	0.67%
2022/06/28	0	0.00	0.2	42.50	42.20	-0.2	1,199	-0.02%
2022/06/27	1	43.00	4	43.00	43.10	-3	1,217	-0.25%
2022/06/24	4	42.66	4	42.65	42.60	0	1,225	0.00%
2022/06/22	5	41.90	4	41.90	41.85	1	1,416	0.07%
2022/06/21	0.2	41.83	0	0.00	42.55	0.2	1,505	0.01%
2022/06/17	1.5	41.95	0	0.00	41.85	1.5	1,569	0.10%
2022/06/14	1	42.83	0	0.00	42.60	1	1,634	0.06%
2022/06/10	0.9	44.95	2	44.75	44.75	-1.1	1,646	-0.07%
2022/06/09	0.1	45.85	0	0.00	45.90	0.1	1,645	0.01%
2022/06/08	0	46.00	0	0.00	45.85	0	1,654	0.00%
2022/06/06	0.8	45.50	0	0.00	45.10	0.8	1,674	0.05%
2022/06/02	0.1	45.70	1	45.55	45.50	-0.9	1,695	-0.05%
2022/06/01	0.2	46.05	7	45.79	45.75	-6.8	1,735	-0.39%
2022/05/30	1	45.65	0	0.00	45.60	1	1,804	0.06%
2022/05/26	1	44.60	0	0.00	44.20	1	1,954	0.05%
2022/05/19	2.1	44.26	0	0.00	44.20	2.1	2,089	0.10%
2022/05/17	4	45.33	3	45.52	45.20	1	2,124	0.05%
2022/05/13	0	43.35	1	43.25	43.25	-1	2,102	-0.05%
2022/05/12	3	43.98	6	43.88	43.85	-3	2,100	-0.14%
2022/05/11	1.1	45.80	1	45.70	45.50	0.1	2,061	0.00%
2022/05/10	0.1	45.90	0	0.00	46.00	0.1	2,054	0.00%
2022/05/06	1	46.70	0	0.00	47.20	1	2,056	0.05%
2022/05/05	2	47.30	0	0.00	47.35	2	2,062	0.10%
2022/05/04	17	46.69	0	0.00	46.65	17	2,060	0.83%
2022/05/03	5.1	46.90	3	46.95	47.00	2.1	2,056	0.10%
2022/04/29	1	45.95	1	46.05	46.05	0	2,036	0.00%
2022/04/28	0	0.00	4	46.00	46.00	-4	2,036	-0.20%
2022/04/27	0	0.00	3	45.75	45.85	-3	2,049	-0.15%
2022/04/26	3.5	46.14	0	0.00	46.10	3.5	2,056	0.17%
2022/04/22	1.1	46.77	0	0.00	46.90	1.1	2,057	0.05%
2022/04/21	0	0.00	20	47.55	47.25	-20	2,063	-0.97%
2022/04/20	2	46.25	0	0.00	46.15	2	2,042	0.10%
2022/04/18	1	45.95	0	0.00	46.05	1	2,054	0.05%
2022/04/14	2	46.65	0	0.00	46.85	2	2,066	0.10%
2022/04/13	9	46.32	1	46.60	46.55	8	2,068	0.39%
2022/04/12	3	46.28	1	46.50	46.50	2	2,065	0.10%
2022/04/11	12	47.10	0	0.00	46.70	12	2,065	0.58%
2022/04/08	2.3	48.15	0	0.00	48.10	2.3	2,062	0.11%
2022/04/06	1	49.60	0	0.00	49.70	1	2,021	0.05%
2022/04/01	1	49.30	0	0.00	49.30	1	2,013	0.05%
2022/03/31	10	49.75	0	0.00	49.75	10	2,002	0.50%
2022/03/30	1.1	50.04	0.2	50.30	49.95	0.9	1,989	0.05%
2022/03/29	2	50.50	4	50.50	50.40	-2	1,962	-0.10%
2022/03/28	1	50.00	7	50.06	50.30	-6	1,946	-0.31%
2022/03/25	56	51.44	18.3	51.30	51.00	37.7	1,918	1.97%
2022/03/24	216.5	56.82	16	56.53	56.60	200.5	1,753	11.44%	大買/鉅額交易
2022/03/23	1	56.00	3	56.20	56.40	-2	1,682	-0.12%
2022/03/22	1	55.90	6	56.10	56.30	-5	1,657	-0.30%
2022/03/21	0	0.00	1.1	56.22	56.30	-1.1	1,615	-0.07%
2022/03/17	1	56.70	2	56.70	56.30	-1	1,560	-0.06%
2022/03/16	0.1	56.40	4	56.28	56.00	-4	1,535	-0.26%
2022/03/15	4	56.05	1	56.00	56.10	3	1,512	0.20%
2022/03/14	5	56.84	2	56.60	56.70	3	1,484	0.20%
2022/03/11	5	57.30	0	0.00	57.30	5	1,470	0.34%
2022/03/10	0	0.00	11	57.43	58.00	-11	1,462	-0.75%
2022/03/09	0	0.00	12	57.17	57.30	-12	1,442	-0.83%
2022/03/08	12.1	56.70	0	0.00	57.00	12.1	1,426	0.84%
2022/03/07	23	56.67	0	0.00	57.20	23	1,410	1.63%
2022/03/04	2	58.40	4	58.30	58.40	-2	1,381	-0.14%
2022/03/03	0	0.00	10.1	56.84	57.60	-10.1	1,349	-0.75%
2022/03/02	3	55.93	0	0.00	56.00	3	1,317	0.23%
2022/03/01	34	55.64	2	55.85	55.90	32	1,295	2.47%
2022/02/25	2	58.70	2	58.60	58.70	0	1,179	0.00%
2022/02/24	28.2	58.32	3	57.90	58.10	25.2	1,158	2.17%
2022/02/22	16	58.38	0	0.00	58.60	16	1,095	1.46%
2022/02/21	2	58.50	2	59.50	59.50	0	1,070	0.00%
2022/02/18	2	58.65	0	0.00	58.60	2	1,050	0.19%
2022/02/17	0.2	58.39	1	58.90	58.20	-0.8	1,051	-0.08%
2022/02/16	1	57.20	0	0.00	57.40	1	1,021	0.10%
2022/02/15	10	57.04	1	57.20	57.00	9	1,020	0.88%
2022/02/14	7.1	55.87	1	55.80	57.30	6.1	1,018	0.60%
2022/02/11	6	56.17	0	0.00	56.20	6	1,000	0.60%
2022/02/10	6	56.13	0	0.00	56.00	6	1,005	0.60%
2022/02/09	0	0.00	3	56.27	56.40	-3	1,001	-0.30%
2022/02/08	0	0.00	5	55.70	55.80	-5	983	-0.51%
2022/02/07	2	54.90	1	55.30	55.20	1	976	0.10%
2022/01/25	0	54.50	0	0.00	54.20	0	975	0.00%
2022/01/19	0	0.00	24.5	54.99	54.60	-24.5	944	-2.60%
2022/01/18	0	0.00	4	54.83	54.70	-4	927	-0.43%
2022/01/17	1	54.20	0	0.00	54.20	1	921	0.11%
2022/01/14	1	54.40	1	54.60	54.10	0	913	0.00%
2022/01/12	2.1	54.67	2	54.60	54.80	0.1	914	0.01%
2022/01/11	1	54.90	0	0.00	54.90	1	900	0.11%
2022/01/07	3	54.87	0	0.00	54.90	3	892	0.34%
2022/01/06	3.1	55.57	1	56.00	55.50	2.1	878	0.24%
2022/01/05	1.1	55.98	0	0.00	56.10	1.1	869	0.13%
2022/01/04	2.1	56.03	2	55.90	55.90	0.1	866	0.01%
2022/01/03	3.2	56.39	3	55.90	56.30	0.2	848	0.02%
2021/12/30	4	55.43	7	55.53	55.70	-3	820	-0.37%
2021/12/28	5	54.80	1	54.80	54.80	4	808	0.49%
2021/12/24	0	0.00	2	54.10	54.10	-2	806	-0.25%
2021/12/23	0	0.00	2	54.00	54.00	-2	818	-0.24%
2021/12/22	1	53.50	0	0.00	53.80	1	837	0.12%
2021/12/21	3	53.30	0	0.00	53.50	3	846	0.35%
2021/12/20	5	53.60	0	0.00	53.20	5	849	0.59%
2021/12/17	3	53.60	0	0.00	53.60	3	839	0.36%
2021/12/16	1	54.10	0	0.00	54.10	1	815	0.12%
2021/12/15	0	0.00	2	54.30	54.40	-2	804	-0.25%
2021/12/14	1	54.30	2	54.50	54.10	-1	805	-0.12%
2021/12/13	0	0.00	1	54.40	54.40	-1	793	-0.13%
2021/12/10	0	0.00	2	54.30	54.30	-2	783	-0.26%
2021/12/09	1	53.50	0	0.00	53.70	1	781	0.13%
2021/12/08	1.1	53.70	1	54.20	53.90	0.1	782	0.01%
2021/12/07	1	53.70	0.5	53.50	53.30	0.5	779	0.07%
2021/12/06	1	53.40	0	0.00	53.40	1	768	0.13%
2021/12/03	1	53.90	0	0.00	53.90	1	770	0.13%
2021/12/01	0	54.10	5	54.20	54.50	-5	769	-0.64%
2021/11/30	5	53.60	0	0.00	53.90	5	757	0.66%
2021/11/29	0	0.00	2	53.70	53.30	-2	752	-0.27%
2021/11/24	3	53.57	0	0.00	53.40	3	761	0.39%
2021/11/23	2	54.00	0	0.00	54.00	2	750	0.27%
2021/11/22	1	54.60	0	0.00	54.80	1	751	0.13%
2021/11/19	1	54.60	0	0.00	54.70	1	762	0.13%
2021/11/17	0	0.00	0.6	54.30	54.20	-0.6	756	-0.08%
2021/11/15	1	54.50	0	0.00	54.70	1	765	0.13%
2021/11/12	0	0.00	6	54.70	54.40	-6	775	-0.77%
2021/11/09	0	0.00	2	54.80	55.00	-2	791	-0.25%
2021/11/05	0	0.00	0.1	53.70	54.10	-0.1	793	-0.01%
2021/11/04	1	53.70	0	0.00	53.80	1	805	0.13%
2021/11/03	0.1	54.30	3	54.13	54.40	-2.9	803	-0.36%
2021/11/02	0	0.00	10	53.24	53.40	-10	800	-1.25%
2021/11/01	0	0.00	1	52.80	52.70	-1	795	-0.13%
2021/10/29	9	52.40	1	52.40	52.30	8	807	0.99%
2021/10/28	1	52.50	12	52.73	53.00	-11	810	-1.36%
2021/10/27	1	51.60	1	51.90	52.10	0	811	0.00%
2021/10/25	5	51.38	0	0.00	51.30	5	904	0.55%
2021/10/21	0	0.00	5	51.60	51.90	-5	1,028	-0.49%
2021/10/20	0.1	51.00	0	0.00	51.50	0.1	1,028	0.01%
2021/10/18	0	0.00	1	50.60	50.60	-1	1,082	-0.09%
2021/10/14	2	50.03	0	0.00	49.95	2	1,166	0.17%
2021/10/13	2	50.15	2	50.50	50.20	0	1,181	0.00%
2021/10/12	2	50.20	0	0.00	50.50	2	1,209	0.17%
2021/10/04	0	0.00	1	50.80	50.30	-1	1,321	-0.08%
2021/10/01	3	50.67	0	0.00	50.40	3	1,328	0.23%
2021/09/30	2	50.95	1.3	51.73	51.70	0.7	1,335	0.05%
2021/09/29	2	51.15	0	0.00	51.10	2	1,346	0.15%
2021/09/28	4	52.40	2	53.20	52.40	2	1,348	0.15%
2021/09/27	2	53.20	5	53.46	53.30	-3	1,355	-0.22%
2021/09/24	2	53.10	3	53.60	53.20	-1	1,366	-0.07%
2021/09/22	2	52.10	0	0.00	52.60	2	1,417	0.14%
2021/09/17	1	52.60	0	0.00	52.80	1	1,428	0.07%
2021/09/16	0	0.00	3	52.90	52.90	-3	1,457	-0.21%
2021/09/15	1	52.30	0	0.00	52.40	1	1,548	0.06%
2021/09/14	0	0.00	1	52.80	52.90	-1	1,669	-0.06%
2021/09/13	3	52.30	0	0.00	52.60	3	1,797	0.17%
2021/09/10	0	0.00	7	52.96	52.90	-7	1,901	-0.37%
2021/09/08	1	51.80	0	0.00	51.70	1	2,102	0.05%
2021/09/06	8	52.85	0	0.00	52.60	8	2,176	0.37%
2021/09/03	2	53.10	0	0.00	53.40	2	2,185	0.09%
2021/09/02	4	53.30	10	53.42	53.30	-6	2,192	-0.27%
2021/09/01	0	0.00	8	53.63	53.80	-8	2,204	-0.36%
2021/08/31	12	52.38	0	0.00	52.30	12	2,203	0.54%
2021/08/30	5	52.30	2	52.80	52.30	3	2,217	0.14%
2021/08/26	4	52.15	2	52.50	52.50	2	2,251	0.09%
2021/08/23	6	51.28	0	0.00	51.30	6	2,251	0.27%
2021/08/20	72	51.17	0	0.00	51.00	72	2,275	3.16%
2021/08/19	2	51.60	1.3	51.37	51.30	0.7	2,291	0.03%
2021/08/18	4	51.35	1	52.50	52.80	3	2,270	0.13%
2021/08/13	27	53.98	1	54.20	54.00	26	2,245	1.16%
2021/08/12	2	54.05	0	0.00	54.60	2	2,262	0.09%
2021/08/10	0	0.00	2	54.30	53.90	-2	2,294	-0.09%
2021/08/06	3	54.70	0.1	55.00	54.70	3	2,350	0.13%
2021/08/04	0	0.00	34	55.68	55.60	-34	2,409	-1.41%
2021/08/03	4	55.70	0	0.00	55.80	4	2,432	0.16%
2021/07/30	4	56.45	8	56.64	56.10	-4	2,422	-0.17%
2021/07/29	10	57.24	0	0.00	57.10	10	2,421	0.41%
2021/07/28	0	0.00	9	57.37	58.50	-9	2,367	-0.38%
2021/07/27	1	56.80	9	56.36	56.40	-8	2,340	-0.34%
2021/07/26	0	0.00	2	57.30	57.20	-2	2,331	-0.09%
2021/07/23	0	0.00	2	57.00	57.20	-2	2,325	-0.09%
2021/07/22	1	56.80	0	0.00	56.80	1	2,316	0.04%
2021/07/21	0	0.00	3	56.50	57.00	-3	2,304	-0.13%
2021/07/20	0	0.00	5	56.22	56.00	-5	2,266	-0.22%
2021/07/19	10	55.49	2	55.95	55.80	8	2,254	0.35%
2021/07/16	12	55.76	3	55.50	55.90	9	2,274	0.40%
2021/07/15	7	55.06	2	55.35	55.50	5	2,260	0.22%
2021/07/14	1	54.20	1.2	54.53	54.50	-0.2	2,237	-0.01%
2021/07/13	1	54.20	2	55.10	54.40	-1	2,237	-0.04%
2021/07/09	0	0.00	2	54.00	54.00	-2	2,270	-0.09%
2021/07/08	0	0.00	1	53.80	54.30	-1	2,304	-0.04%
2021/07/07	0	0.00	1	53.50	53.70	-1	2,339	-0.04%
2021/07/06	1	53.50	0	0.00	53.20	1	2,368	0.04%
2021/07/05	0	0.00	0	54.60	54.00	0	2,387	0.00%
2021/07/02	4	53.93	0	0.00	53.80	4	2,455	0.16%
2021/07/01	2	54.30	1	54.60	54.10	1	2,465	0.04%
2021/06/29	0	0.00	2	55.35	55.50	-2	2,526	-0.08%
2021/06/28	2	54.90	3.1	54.93	55.20	-1.1	2,773	-0.04%
2021/06/25	1	54.60	2	54.50	54.60	-1	2,870	-0.03%
2021/06/24	0	0.00	1	54.00	54.20	-1	2,904	-0.03%
2021/06/23	4	52.63	0	0.00	53.60	4	2,930	0.14%
2021/06/22	3	52.67	1	53.40	52.70	2	2,906	0.07%
2021/06/21	3.2	53.06	2	54.00	51.80	1.2	2,846	0.04%
2021/06/18	9	55.07	3	55.63	54.20	6	2,840	0.21%
2021/06/17	0	0.00	8	53.44	54.70	-8	2,758	-0.29%
2021/06/15	3	51.97	2	53.00	52.10	1	2,770	0.04%
2021/06/11	0	49.60	0	0.00	49.40	0	2,734	0.00%
2021/06/10	0	0.00	1	49.50	49.55	-1	2,755	-0.04%
2021/06/08	9.1	49.44	0	0.00	49.45	9.1	2,803	0.32%
2021/06/07	5	49.87	0	0.00	49.95	5	2,842	0.18%
2021/06/04	2	50.70	19	50.93	50.40	-17	2,893	-0.59%
2021/06/03	10	51.22	0	0.00	51.00	10	2,969	0.34%
2021/06/02	0	0.00	3	51.70	51.80	-3	3,069	-0.10%
2021/05/31	3	51.50	0	0.00	51.70	3	3,324	0.09%
2021/05/28	5	52.16	0	0.00	52.00	5	3,366	0.15%
2021/05/27	0	0.00	4	51.80	52.70	-4	3,499	-0.11%
2021/05/26	0	0.00	0.3	51.20	50.70	-0.3	3,707	-0.01%
2021/05/25	2	50.60	0	0.00	50.80	2	3,720	0.05%
2021/05/24	23	49.81	2	49.80	49.90	21	3,722	0.56%
2021/05/21	4	50.14	0	0.00	49.80	4	3,747	0.11%
2021/05/20	1	49.66	0	0.00	49.70	1	3,781	0.03%
2021/05/18	2.1	49.15	0	0.00	49.85	2.1	3,770	0.05%
2021/05/17	1	48.05	3	47.30	48.10	-2	3,754	-0.05%
2021/05/14	15	49.83	0	0.00	49.50	15	3,722	0.40%
2021/05/13	11	49.52	0	0.00	50.00	11	3,688	0.30%
2021/05/12	7.1	50.93	0	0.00	50.30	7.1	3,665	0.19%
2021/05/11	9.5	53.85	0	0.00	53.10	9.5	3,616	0.26%
2021/05/10	1	55.50	0	0.00	55.00	1	3,592	0.03%
2021/05/07	2	55.70	2	55.50	55.70	0	3,601	0.00%
2021/05/06	0.1	55.20	4	55.50	54.80	-4	3,625	-0.11%
2021/05/05	1.1	54.34	13	54.67	55.00	-12	3,611	-0.33%
2021/05/04	8.5	54.81	1	54.90	54.50	7.5	3,602	0.21%
2021/05/03	6	57.28	0	0.00	56.20	6	3,549	0.17%
2021/04/29	1	57.30	0	0.00	57.50	1	3,523	0.03%
2021/04/27	0	0.00	1	58.00	57.80	-1	3,521	-0.03%
2021/04/23	1	56.50	1	56.40	56.50	0	3,505	0.00%
2021/04/22	13	56.78	0	0.00	56.30	13	3,499	0.37%
2021/04/21	4	57.75	1	57.70	57.70	3	3,470	0.09%
2021/04/19	0	0.00	5	57.34	57.90	-5	3,456	-0.14%
2021/04/16	9	57.94	1	58.10	57.90	8	3,452	0.23%
2021/04/15	2	58.15	3	58.23	58.10	-1	3,447	-0.03%
2021/04/14	5	56.68	25	56.69	57.00	-20	3,434	-0.58%
2021/04/13	3.1	59.12	1	59.00	58.50	2.1	3,394	0.06%
2021/04/12	7	58.60	2	58.60	58.60	5	3,359	0.15%
2021/04/09	1	58.50	0	0.00	58.50	1	3,322	0.03%
2021/04/08	10.1	58.52	0	0.00	58.60	10.1	3,282	0.31%
2021/04/07	4	57.45	0	0.00	57.50	4	3,195	0.13%
2021/04/06	6.1	57.38	9.9	57.47	57.00	-3.8	3,172	-0.12%
2021/04/01	5	59.12	2	59.70	58.90	3	3,119	0.10%
2021/03/31	23.2	59.60	3	59.40	58.60	20.2	3,085	0.65%
2021/03/30	3.2	64.52	16	65.94	66.80	-12.8	2,822	-0.45%
2021/03/29	1	64.00	2	63.55	64.10	-1	2,728	-0.04%
2021/03/26	3	64.03	1	65.20	63.60	2	2,681	0.07%
2021/03/25	1	65.30	2	65.00	65.20	-1	2,583	-0.04%
2021/03/24	1	65.60	32	65.08	65.60	-31	2,517	-1.23%
2021/03/23	0	0.00	3	64.93	65.70	-3	2,446	-0.12%
2021/03/22	0	0.00	2	63.80	64.30	-2	2,356	-0.08%
2021/03/19	3	62.57	7	63.23	63.50	-4	2,297	-0.17%
2021/03/18	5	62.30	2	62.80	62.80	3	2,254	0.13%
2021/03/16	0	0.00	6	61.53	61.70	-6	2,202	-0.27%
2021/03/12	3	60.77	4	61.03	61.00	-1	2,216	-0.05%
2021/03/10	2	61.20	20.4	61.23	61.90	-18.4	2,187	-0.84%
2021/03/09	2	60.50	16.3	61.28	61.80	-14.3	2,141	-0.67%
2021/03/08	21	59.93	6	60.37	60.60	15	2,060	0.73%
2021/03/05	5.3	58.52	5	59.16	58.90	0.3	1,955	0.02%
2021/03/04	16	56.48	8	56.90	56.50	8	1,792	0.45%
2021/03/03	0	0.00	2	56.20	56.40	-2	1,702	-0.12%
2021/03/02	7	56.29	4	56.05	56.10	3	1,660	0.18%
2021/02/26	3	54.23	8	55.71	56.90	-5	1,512	-0.33%
2021/02/24	0	0.00	1	51.50	51.10	-1	1,288	-0.08%
2021/02/22	0	0.00	3	51.20	51.00	-3	1,243	-0.24%
2021/02/18	0	0.00	2	49.45	49.20	-2	1,193	-0.17%
2021/02/17	0	0.00	4	48.48	48.55	-4	1,172	-0.34%
2021/02/05	2	47.58	0	0.00	47.65	2	1,162	0.17%
2021/02/04	3	47.52	0	0.00	47.50	3	1,166	0.26%
2021/02/03	4	47.85	0	0.00	47.65	4	1,170	0.34%
2021/02/02	1	48.00	0	0.00	48.00	1	1,170	0.09%
2021/02/01	4	47.93	0	0.00	47.85	4	1,183	0.34%
2021/01/29	0	0.00	2	48.85	48.05	-2	1,179	-0.17%
2021/01/28	14	48.90	22	48.83	48.75	-8	1,168	-0.68%
2021/01/27	1	48.10	1	48.50	48.45	0	1,144	0.00%
2021/01/26	0	0.00	2	48.45	48.05	-2	1,142	-0.18%
2021/01/25	0	0.00	3.5	48.10	48.20	-3.5	1,152	-0.30%
2021/01/22	0	0.00	3	47.92	48.00	-3	1,163	-0.26%
2021/01/21	0	0.00	2	47.98	47.60	-2	1,181	-0.17%
2021/01/20	15	47.83	0	0.00	47.50	15	1,211	1.24%
2021/01/19	1	48.35	2.1	48.88	48.35	-1.1	1,202	-0.09%
2021/01/18	3	47.85	2	48.10	48.40	1	1,201	0.08%
2021/01/15	3	48.27	8	48.57	48.20	-5	1,206	-0.41%
2021/01/14	1	48.70	1	48.80	48.70	0	1,213	0.00%
2021/01/13	7	48.66	0	0.00	48.60	7	1,227	0.57%
2021/01/11	0	0.00	4	49.15	49.25	-4	1,237	-0.32%
2021/01/08	1	49.15	0	0.00	48.90	1	1,251	0.08%
2021/01/07	2	48.80	4	48.88	49.10	-2	1,260	-0.16%
2021/01/06	4	48.18	0	0.00	48.10	4	1,231	0.32%
2021/01/05	0	0.00	2	49.00	48.75	-2	1,224	-0.16%
2021/01/04	2	48.75	7	48.96	48.95	-5	1,243	-0.40%
2020/12/31	0	0.00	2	48.95	48.90	-2	1,238	-0.16%
2020/12/29	1.2	48.57	0	0.00	48.60	1.2	1,251	0.09%
2020/12/25	0	0.00	3	47.88	48.15	-3	1,251	-0.24%
2020/12/24	0	0.00	4	47.80	47.35	-4	1,249	-0.32%
2020/12/23	1	47.60	0	0.00	47.30	1	1,240	0.08%
2020/12/22	1	47.90	1	47.85	47.65	0	1,239	0.00%
2020/12/21	10	48.10	3	48.17	48.00	7	1,245	0.56%
2020/12/18	4	47.86	0	0.00	48.70	4	1,233	0.32%
2020/12/15	17	48.26	0	0.00	48.10	17	1,247	1.36%
2020/12/11	2	48.50	0	0.00	48.35	2	1,275	0.16%
2020/12/10	1	49.00	0	0.00	48.75	1	1,302	0.08%
2020/12/09	0	0.00	5	49.63	49.50	-5	1,328	-0.38%
2020/12/08	8	49.86	0	0.00	49.75	8	1,324	0.60%
2020/12/07	2	49.63	2	49.90	49.65	0	1,289	0.00%
2020/12/04	2.1	49.06	5	49.18	49.30	-2.9	1,288	-0.22%
2020/12/03	0	0.00	6	48.65	48.80	-6	1,268	-0.47%
2020/12/02	6	48.08	2	48.50	48.30	4	1,269	0.31%
2020/12/01	3	47.92	2	48.25	48.00	1	1,288	0.08%
2020/11/30	2	48.20	7	48.29	48.15	-5	1,309	-0.38%
2020/11/27	3	48.07	0	0.00	48.10	3	1,368	0.22%
2020/11/26	19	48.03	0	48.10	48.10	19	1,411	1.34%
2020/11/25	0	0.00	9	48.06	48.05	-9	1,497	-0.60%
2020/11/24	0	48.25	0	0.00	47.90	0	1,585	0.00%
2020/11/20	2	47.98	0	0.00	47.95	2	1,975	0.10%
2020/11/19	3	47.95	0	0.00	48.10	3	2,119	0.14%
2020/11/18	1	48.05	0	0.00	48.20	1	2,284	0.04%
2020/11/17	2	48.00	0	0.00	48.10	2	2,342	0.09%
2020/11/16	14	48.19	0	0.00	48.20	14	2,379	0.59%
2020/11/13	0	0.00	4	48.10	48.20	-4	2,400	-0.17%
2020/11/12	1	48.10	2	48.30	48.20	-1	2,428	-0.04%
2020/11/09	0	0.00	5	47.92	48.35	-5	2,531	-0.20%
2020/11/06	0	0.00	2	47.60	47.25	-2	2,529	-0.08%
2020/11/05	10	47.05	0	0.00	47.00	10	2,534	0.39%
2020/11/04	4	47.28	0	0.00	47.15	4	2,554	0.16%
2020/11/03	0	0.00	1	47.60	47.25	-1	2,556	-0.04%
2020/11/02	2	46.70	0	0.00	46.40	2	2,566	0.08%
2020/10/30	17	47.27	0	0.00	47.00	17	2,564	0.66%
2020/10/29	3	48.12	3	48.35	48.10	0	2,551	0.00%
2020/10/28	0	0.00	4	48.80	48.75	-4	2,538	-0.16%
2020/10/27	12	48.06	2	48.05	47.85	10	2,518	0.40%
2020/10/26	2	48.23	3	48.35	48.40	-1	2,512	-0.04%
2020/10/23	1	47.75	0	0.00	48.25	1	2,500	0.04%
2020/10/22	2	47.90	1	47.85	47.80	1	2,497	0.04%
2020/10/21	0	0.00	3	47.53	47.75	-3	2,496	-0.12%
2020/10/20	2	46.80	0	0.00	46.80	2	2,492	0.08%
2020/10/19	3	47.25	1	47.70	47.20	2	2,496	0.08%
2020/10/15	5	46.35	0	0.00	45.75	5	2,485	0.20%
2020/10/13	3	46.52	0	0.00	46.55	3	2,473	0.12%
2020/10/12	1	46.75	0	0.00	46.75	1	2,478	0.04%
2020/09/25	2	44.73	3	44.50	45.00	-1	2,706	-0.04%
2020/09/24	1	45.40	3	45.82	45.15	-2	2,714	-0.07%
2020/09/22	109	46.45	0	0.00	46.40	109	2,743	3.97%	大買/鉅額交易
2020/09/21	112	46.76	2	47.00	46.65	110	2,827	3.89%	大買/鉅額交易
2020/09/18	2	46.45	0	0.00	46.80	2	2,899	0.07%
2020/09/15	4	46.53	0	0.00	46.45	4	3,146	0.13%
2020/09/14	0	0.00	1	47.80	47.35	-1	3,211	-0.03%
2020/09/11	3	46.15	0	0.00	46.10	3	3,178	0.09%
2020/09/10	6	47.15	0	0.00	47.25	6	3,167	0.19%
2020/09/09	1	48.00	1	47.70	47.60	0	3,163	0.00%
2020/09/08	2	47.38	10	47.95	48.05	-8	3,157	-0.25%
2020/09/07	10	48.55	0	0.00	47.55	10	3,169	0.32%
2020/09/02	3	49.17	8	48.85	49.00	-5	3,159	-0.16%
2020/09/01	8	48.38	3	48.58	48.35	5	3,122	0.16%
2020/08/31	2	49.90	1	50.60	48.80	1	3,100	0.03%
2020/08/28	10	50.13	17	50.00	50.00	-7	3,021	-0.23%
2020/08/27	0	0.00	16	49.78	49.80	-16	2,950	-0.54%
2020/08/26	7	47.95	9	48.09	48.00	-2	2,756	-0.07%
2020/08/25	5	46.73	0	0.00	46.90	5	2,570	0.19%
2020/08/24	2	45.10	5	45.41	46.15	-3	2,442	-0.12%
2020/08/21	3	44.22	0	0.00	44.90	3	2,317	0.13%
2020/08/14	11	44.15	1	44.70	44.00	10	2,186	0.46%
2020/08/11	0	0.00	3	42.92	42.65	-3	2,121	-0.14%
2020/08/10	0	0.00	8	42.86	43.05	-8	2,137	-0.37%
2020/08/07	1	42.15	1	42.20	42.25	0	2,133	0.00%
2020/08/05	1	42.10	0	0.00	42.30	1	2,146	0.05%
2020/08/04	0	0.00	1	42.50	42.40	-1	2,145	-0.05%
2020/08/03	6	42.13	0	0.00	42.10	6	2,171	0.28%
2020/07/24	1	42.25	1	42.60	42.20	0	2,244	0.00%
2020/07/23	2	42.50	0	0.00	42.45	2	2,232	0.09%
2020/07/20	1	42.25	0	0.00	42.70	1	2,201	0.05%
2020/07/16	1	42.55	0	0.00	43.05	1	2,201	0.05%
2020/07/13	1	42.60	0	0.00	42.60	1	2,184	0.05%
2020/07/10	1	43.05	0	0.00	42.90	1	2,183	0.05%
2020/07/08	2	43.88	0	0.00	44.15	2	2,157	0.09%
2020/07/07	5	45.55	9	45.17	45.05	-4	2,104	-0.19%
2020/07/03	0	0.00	82	43.69	43.85	-82	2,017	-4.06%
2020/07/02	40	43.51	7	43.43	43.80	33	2,022	1.63%
2020/07/01	2	43.80	4	43.79	43.60	-2	2,003	-0.10%
2020/06/30	56	42.40	17	42.96	43.45	39	1,970	1.98%
2020/06/29	6	41.85	3	41.70	41.95	3	1,890	0.16%
2020/06/24	2	41.85	0	0.00	42.60	2	1,808	0.11%
2020/06/23	3	42.12	2	41.98	42.30	1	1,803	0.06%
2020/06/22	5	41.66	0	0.00	42.85	5	1,731	0.29%
2020/06/19	3	42.28	0	0.00	41.95	3	1,681	0.18%
2020/06/15	1	42.50	0	0.00	42.30	1	1,663	0.06%
2020/06/12	1	42.60	0	0.00	42.70	1	1,681	0.06%
2020/06/11	1	43.50	0	0.00	43.35	1	1,715	0.06%
2020/06/10	1	44.55	0	0.00	44.55	1	1,713	0.06%
2020/06/09	10	44.85	0	0.00	44.85	10	1,760	0.57%
2020/06/08	1	45.30	1	45.40	45.15	0	1,808	0.00%
2020/06/05	0	0.00	16	44.79	44.90	-16	1,797	-0.89%
2020/06/04	5	43.95	2	44.20	44.05	3	1,808	0.17%
2020/06/03	13	44.08	0	0.00	44.10	13	1,858	0.70%
2020/06/02	2	44.25	7	44.23	44.25	-5	1,855	-0.27%
2020/06/01	4	43.54	0	0.00	43.70	4	1,879	0.21%
2020/05/26	1	44.00	0	0.00	44.05	1	1,878	0.05%
2020/05/25	0	0.00	2	44.05	44.25	-2	1,871	-0.11%
2020/05/22	2	44.60	0	0.00	44.45	2	1,867	0.11%
2020/05/20	0	0.00	1	44.40	44.35	-1	1,862	-0.05%
2020/05/18	1	44.50	0	0.00	44.40	1	1,889	0.05%
2020/05/15	0	0.00	2	45.25	45.15	-2	1,900	-0.11%
2020/05/14	0	0.00	1	46.50	46.10	-1	1,900	-0.05%
2020/05/12	0	0.00	1	45.90	46.20	-1	2,036	-0.05%
2020/05/07	0	0.00	2	47.00	46.85	-2	2,040	-0.10%
2020/04/30	1	44.30	0	0.00	44.50	1	2,044	0.05%
2020/04/27	2	44.25	0	0.00	43.70	2	2,141	0.09%
2020/04/17	0	0.00	1	44.30	44.10	-1	2,172	-0.05%
2020/04/13	5	42.85	20	42.43	42.35	-15	2,107	-0.71%
2020/04/10	1	42.75	0	0.00	42.85	1	2,106	0.05%
2020/04/08	21	43.12	0	0.00	42.90	21	2,107	1.00%
2020/04/07	1	42.80	0.5	42.40	42.20	0.5	2,090	0.02%
2020/03/27	0	0.00	4	42.50	42.00	-4	2,040	-0.20%
2020/03/26	5	45.60	1	45.05	45.55	4	1,971	0.20%
2020/03/25	5	43.36	0	0.00	43.05	5	1,931	0.26%
2020/03/20	2	42.50	20	43.00	43.00	-18	1,861	-0.97%
2020/03/19	0	0.00	1	38.90	39.10	-1	1,847	-0.05%
2020/03/17	0	0.00	15	45.41	43.40	-15	1,767	-0.85%
2020/03/16	0	0.00	2	47.80	47.20	-2	1,702	-0.12%
2020/03/11	0	0.00	1	49.80	49.95	-1	1,547	-0.06%
2020/03/09	0	0.00	5	50.70	49.00	-5	1,495	-0.33%
2020/03/06	0	0.00	4	50.75	50.60	-4	1,429	-0.28%
2020/03/05	2	51.00	1	51.20	51.00	1	1,424	0.07%
2020/03/02	0	0.00	10	49.55	48.60	-10	1,376	-0.73%
2020/02/25	1	50.10	0	0.00	49.90	1	1,321	0.08%
2020/02/24	10	50.30	0	0.00	50.20	10	1,367	0.73%
2020/02/21	0	0.00	2	50.90	50.80	-2	1,367	-0.15%
2020/02/20	0	0.00	0.4	51.30	51.50	-0.4	1,376	-0.03%
2020/02/19	3	51.30	0	0.00	51.30	3	1,364	0.22%
2020/02/18	1	51.80	0	0.00	52.00	1	1,353	0.07%
2020/02/14	0	0.00	3	52.90	52.60	-3	1,337	-0.22%
2020/02/13	3	52.50	1	52.20	52.50	2	1,287	0.16%
2020/02/10	0	0.00	3	49.80	50.00	-3	1,162	-0.26%
2020/02/06	1	49.90	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	3	49.50	49.95	-3	1,110	-0.27%
2020/01/31	2	49.98	2	50.00	49.70	0	1,049	0.00%
2020/01/20	3	48.85	5	48.88	49.15	-2	970	-0.21%
2020/01/17	0	0.00	3	48.62	48.50	-3	960	-0.31%
2020/01/16	2	48.30	31	48.15	48.30	-29	985	-2.94%
2020/01/13	0	0.00	5	47.20	47.15	-5	1,080	-0.46%
2020/01/06	4	46.40	0	0.00	46.20	4	1,117	0.36%
2020/01/03	3	46.90	0	0.00	46.80	3	1,136	0.26%
2020/01/02	5	46.70	0	0.00	47.15	5	1,148	0.44%
2019/12/23	0	0.00	4	47.08	46.65	-4	1,255	-0.32%
2019/12/20	4	46.75	0	0.00	46.50	4	1,278	0.31%
2019/12/17	0	0.00	6	47.05	47.20	-6	1,358	-0.44%
2019/12/16	0	0.00	1	46.90	46.90	-1	1,352	-0.07%
2019/12/13	6	46.59	0	0.00	46.35	6	1,366	0.44%
2019/12/12	1	46.65	2	47.43	46.65	-1	1,371	-0.07%
2019/12/11	6	47.03	3	47.20	47.15	3	1,373	0.22%
2019/12/10	2	46.80	3	46.98	46.80	-1	1,383	-0.07%
2019/12/06	1	46.75	30	47.28	46.80	-29	1,401	-2.07%
2019/12/04	7	46.08	0	0.00	46.05	7	1,405	0.50%
2019/12/02	3	46.25	0	0.00	46.20	3	1,436	0.21%
2019/11/29	0	0.00	6	47.00	46.95	-6	1,438	-0.42%
2019/11/28	3	46.55	0	0.00	46.50	3	1,483	0.20%
2019/11/21	5	46.29	0	0.00	45.80	5	1,586	0.32%
2019/11/20	0	0.00	20	46.80	46.85	-20	1,550	-1.29%
2019/11/19	1	47.00	0	0.00	47.00	1	1,567	0.06%
2019/11/15	4	47.15	0	0.00	47.20	4	1,605	0.25%
2019/11/14	21	47.87	0	0.00	47.45	21	1,640	1.28%
2019/11/13	0	0.00	1	48.60	48.55	-1	1,773	-0.06%
2019/11/12	1	48.55	0	0.00	48.60	1	1,859	0.05%
2019/11/11	0	0.00	1	49.10	48.80	-1	1,884	-0.05%
2019/11/08	6	48.19	0	0.00	48.25	6	1,901	0.32%
2019/11/07	8	48.78	0	0.00	48.65	8	1,936	0.41%
2019/11/06	2	49.05	0	0.00	49.10	2	1,944	0.10%
2019/11/05	1	49.15	2	49.40	49.25	-1	1,956	-0.05%
2019/11/04	3	49.40	0	0.00	49.40	3	2,016	0.15%
2019/10/29	1	49.80	0	0.00	49.80	1	2,177	0.05%
2019/10/25	1	49.55	4	49.65	49.50	-3	2,188	-0.14%
2019/10/23	4	50.20	2	49.65	50.20	2	2,147	0.09%
2019/10/22	1	48.35	0	0.00	48.50	1	2,062	0.05%
2019/10/17	0	0.00	1	48.30	48.25	-1	2,018	-0.05%
2019/10/08	1	48.25	5	48.15	48.45	-4	2,011	-0.20%
2019/10/07	1	48.70	6	48.52	48.70	-5	2,003	-0.25%
2019/10/04	2	47.45	0	0.00	47.45	2	1,978	0.10%
2019/10/02	0	0.00	2	47.65	47.90	-2	2,025	-0.10%
2019/10/01	0	0.00	1	47.45	47.45	-1	2,030	-0.05%
2019/09/27	1	46.55	0	0.00	46.75	1	2,103	0.05%
2019/09/26	2	47.78	0	0.00	47.20	2	2,135	0.09%
2019/09/25	5	48.30	0	0.00	49.00	5	2,114	0.24%
2019/09/24	0	0.00	6	47.50	48.40	-6	2,095	-0.29%
2019/09/23	6	47.03	0	0.00	46.90	6	2,075	0.29%
2019/09/20	1	47.50	24	47.61	47.50	-23	2,075	-1.11%
2019/09/18	2	46.68	0	0.00	46.65	2	2,227	0.09%
2019/09/16	5	46.55	0	0.00	46.75	5	2,483	0.20%
2019/09/12	1	46.90	0	0.00	46.80	1	2,542	0.04%
2019/09/11	5.3	46.92	8	47.63	46.85	-2.7	2,585	-0.10%
2019/09/10	9	46.95	0	0.00	47.20	9	2,602	0.35%
2019/09/09	8	47.55	0	0.00	47.20	8	2,604	0.31%
2019/09/06	2	47.85	0	0.00	48.00	2	2,605	0.08%
2019/09/05	17	48.12	16	48.18	48.10	1	2,602	0.04%
2019/09/04	0	0.00	8	48.05	48.30	-8	2,597	-0.31%
2019/09/03	5	47.49	17	47.79	47.50	-12	2,595	-0.46%
2019/09/02	6	46.79	0	0.00	47.20	6	2,601	0.23%
2019/08/30	11	47.54	0	0.00	47.35	11	2,557	0.43%
2019/08/29	3	47.68	0	0.00	47.95	3	2,534	0.12%
2019/08/28	5	48.18	0	0.00	47.85	5	2,532	0.20%
2019/08/27	0	0.00	6	48.53	48.35	-6	2,514	-0.24%
2019/08/26	6	47.38	1	47.45	47.35	5	2,482	0.20%
2019/08/23	2	49.13	0	0.00	48.80	2	2,478	0.08%
2019/08/22	8	48.95	10	48.56	48.95	-2	2,481	-0.08%
2019/08/21	2	48.10	2	48.65	48.50	0	2,473	0.00%
2019/08/20	0	0.00	1	48.65	48.45	-1	2,452	-0.04%
2019/08/19	3	47.78	8	48.00	47.80	-5	2,428	-0.21%
2019/08/16	28	49.34	0	0.00	48.45	28	2,381	1.18%
2019/08/15	0	0.00	5	47.18	47.55	-5	2,228	-0.22%
2019/08/14	3	46.18	0	0.00	46.00	3	2,149	0.14%
2019/08/13	2	46.63	0	0.00	47.00	2	2,133	0.09%
2019/08/12	0	0.00	8	46.83	47.30	-8	2,110	-0.38%
2019/08/08	6	45.73	2	45.70	45.75	4	2,090	0.19%
2019/08/06	4	46.69	0	0.00	46.50	4	2,088	0.19%
2019/08/02	0	0.00	5	46.65	46.70	-5	2,001	-0.25%
2019/08/01	1	45.85	6	46.26	46.60	-5	1,975	-0.25%
2019/07/31	0	0.00	5	46.00	45.50	-5	1,942	-0.26%
2019/07/03	2	45.85	0	0.00	45.85	2	2,220	0.09%
2019/06/25	4	47.30	4	47.33	47.60	0	2,217	0.00%
2019/06/24	0	0.00	1	48.80	48.15	-1	2,100	-0.05%
2019/06/20	0	0.00	1	47.95	48.30	-1	1,847	-0.05%
2019/06/18	1	45.00	3	45.82	45.90	-2	1,744	-0.11%
2019/06/12	1	44.60	0	0.00	44.50	1	1,808	0.06%
2019/05/27	1	41.90	0	0.00	41.65	1	2,088	0.05%
2019/05/22	0	0.00	1	42.90	43.05	-1	2,130	-0.05%
2019/05/10	0	0.00	1	44.95	44.75	-1	2,189	-0.05%
2019/05/06	0	0.00	4	45.20	45.20	-4	2,212	-0.18%
2019/05/03	2	45.28	0	0.00	45.50	2	2,260	0.09%
2019/04/30	0	0.00	9	45.57	46.45	-9	2,233	-0.40%
2019/04/26	3	46.20	0	0.00	45.85	3	2,176	0.14%
2019/04/19	1	46.70	0	0.00	46.80	1	2,109	0.05%
2019/04/15	1	47.65	0	0.00	47.70	1	2,032	0.05%
2019/04/12	3	48.25	0	0.00	48.25	3	2,018	0.15%
2019/04/11	1	48.10	0	0.00	47.55	1	1,991	0.05%
2019/04/10	0	0.00	2	49.00	49.50	-2	1,931	-0.10%
2019/04/09	3	48.40	0	0.00	48.25	3	1,887	0.16%
2019/04/02	3	49.30	1	49.55	49.60	2	1,822	0.11%
2019/04/01	1	49.60	0	0.00	49.05	1	1,782	0.06%
2019/03/28	1	51.60	0	0.00	51.40	1	1,693	0.06%
2019/03/22	2	51.20	2	51.50	51.50	0	1,655	0.00%
2019/03/13	0	0.00	1	50.50	50.40	-1	1,557	-0.06%
2019/03/07	0.2	49.90	6	50.00	49.90	-5.8	1,494	-0.39%
2019/03/06	1	49.30	0	0.00	49.65	1	1,457	0.07%
2019/03/05	0	0.00	5	49.50	49.00	-5	1,440	-0.35%
2019/03/04	0	0.00	3	48.05	48.40	-3	1,388	-0.22%
2019/02/25	0	0.00	1	45.90	46.20	-1	1,259	-0.08%
2019/02/22	0	0.00	1	46.00	45.00	-1	1,243	-0.08%
2019/02/21	0	0.00	2	45.48	45.50	-2	1,219	-0.16%
2019/02/20	0	0.00	1	45.60	45.55	-1	1,202	-0.08%
2019/02/19	1	45.35	0	0.00	45.30	1	1,186	0.08%
2019/02/18	0	0.00	1	45.65	46.25	-1	1,184	-0.08%
2019/02/15	0	0.00	20	45.25	46.00	-20	1,174	-1.70%
2019/02/13	0	0.00	1	46.20	46.40	-1	1,135	-0.09%
2019/02/11	0	0.00	22	46.08	46.15	-22	1,093	-2.01%
2019/01/30	0	0.00	1	45.35	45.50	-1	1,049	-0.10%
2019/01/29	1	44.95	1	45.00	45.10	0	1,031	0.00%
2019/01/28	0	0.00	1	45.05	45.35	-1	1,015	-0.10%
2019/01/25	0	0.00	1	44.70	44.60	-1	972	-0.10%
2019/01/24	0	0.00	6	43.68	44.60	-6	949	-0.63%
2019/01/18	0	0.00	1	42.95	43.00	-1	901	-0.11%
2019/01/16	1	43.05	0	0.00	43.05	1	930	0.11%
2019/01/08	2	42.80	5	42.95	42.30	-3	907	-0.33%
2019/01/07	4	41.43	2	42.48	42.50	2	882	0.23%
2018/12/27	0	0.00	2	39.80	40.00	-2	914	-0.22%
2018/12/25	0	0.00	1	40.00	39.65	-1	922	-0.11%
2018/12/20	0	0.00	1	40.00	40.10	-1	937	-0.11%
2018/12/19	3	39.77	0	0.00	39.90	3	931	0.32%
2018/12/17	0	0.00	2	40.15	40.25	-2	925	-0.22%
2018/12/14	1	40.60	0	0.00	41.00	1	923	0.11%
2018/12/13	2	41.35	3	41.18	41.35	-1	918	-0.11%
2018/12/12	1	40.20	1	40.40	40.50	0	889	0.00%
2018/12/07	0	0.00	10	38.88	38.80	-10	872	-1.15%
2018/12/04	10	39.00	2	38.70	39.25	8	914	0.87%
2018/11/30	2	37.50	0	0.00	37.60	2	914	0.22%
2018/11/28	1	36.90	0	0.00	36.95	1	887	0.11%
2018/11/27	1	36.60	0	0.00	36.75	1	874	0.11%
2018/11/05	0	0.00	1	37.80	37.60	-1	1,003	-0.10%
2018/10/31	5	36.55	0	0.00	36.40	5	1,027	0.49%
2018/10/29	0	0.00	5	35.75	36.20	-5	1,052	-0.48%
2018/10/26	8	35.50	1	35.65	35.80	7	1,084	0.65%
2018/10/25	1	34.30	0	0.00	34.90	1	1,098	0.09%
2018/10/24	1	34.80	8	34.99	35.50	-7	1,118	-0.63%
2018/10/23	1	37.00	0	0.00	36.35	1	1,093	0.09%
2018/10/22	1	37.10	1	37.35	37.60	0	1,088	0.00%
2018/10/19	1	37.10	0	0.00	37.30	1	1,092	0.09%
2018/10/18	2	37.40	1	37.70	37.85	1	1,089	0.09%
2018/10/11	2	35.93	0	0.00	35.55	2	1,093	0.18%
2018/10/09	1	39.20	0	0.00	39.10	1	1,072	0.09%
2018/10/05	1	40.15	10	39.50	39.95	-9	1,091	-0.82%
2018/10/03	10	41.50	11	41.38	41.40	-1	1,095	-0.09%
2018/09/19	0	0.00	1	41.05	40.95	-1	1,177	-0.08%
2018/09/14	5	39.50	0	0.00	40.20	5	1,244	0.40%
2018/09/11	1	39.00	0	0.00	39.60	1	1,558	0.06%
2018/09/10	1	39.10	0	0.00	39.25	1	1,564	0.06%
2018/09/04	1	40.90	0	0.00	41.00	1	1,554	0.06%
2018/09/03	1	40.90	0	0.00	41.15	1	1,572	0.06%
2018/08/29	1	41.80	1	41.85	41.90	0	1,580	0.00%
2018/08/23	1	40.80	0	0.00	40.80	1	1,607	0.06%
2018/08/20	1	40.85	1	41.30	40.70	0	1,581	0.00%
2018/08/17	11	41.19	0	0.00	41.00	11	1,575	0.70%
2018/08/14	2	40.95	0	0.00	41.10	2	1,567	0.13%
2018/08/13	1	40.75	0	0.00	40.95	1	1,560	0.06%
2018/08/09	2	42.43	0	0.00	42.35	2	1,535	0.13%
2018/08/06	2	43.00	0	0.00	43.00	2	1,522	0.13%
2018/08/03	1	43.30	8	43.08	43.20	-7	1,535	-0.46%
2018/08/02	2	43.55	0	0.00	43.15	2	1,549	0.13%
2018/08/01	0	0.00	1	45.00	45.00	-1	1,511	-0.07%
2018/07/27	1	45.95	0	0.00	46.35	1	1,470	0.07%
2018/07/25	8	46.88	1	46.85	46.65	7	1,476	0.47%
2018/07/23	0	0.00	8	46.41	46.15	-8	1,473	-0.54%
2018/07/20	1	45.45	0	0.00	45.45	1	1,439	0.07%
2018/07/19	1	45.85	1	46.55	45.80	0	1,437	0.00%
2018/07/17	0	0.00	2	46.25	46.40	-2	1,445	-0.14%
2018/07/16	0	0.00	1	45.95	45.70	-1	1,429	-0.07%
2018/07/13	0	0.00	1	46.00	46.00	-1	1,419	-0.07%
2018/07/10	0	0.00	3	45.40	45.35	-3	1,451	-0.21%
2018/07/06	0	0.00	2	44.58	44.70	-2	1,535	-0.13%
2018/07/05	2	43.80	0	0.00	43.75	2	1,547	0.13%
2018/07/03	0	0.00	6	44.70	44.35	-6	1,599	-0.38%
2018/07/02	0	0.00	4	44.98	45.00	-4	1,616	-0.25%
2018/06/29	2	43.20	0	0.00	44.00	2	1,617	0.12%
2018/06/27	3	43.92	0	0.00	43.85	3	1,587	0.19%
2018/06/26	1	43.80	0	0.00	44.30	1	1,643	0.06%
2018/06/25	4	44.90	0	0.00	44.05	4	1,628	0.25%
2018/06/22	2	46.05	2	45.90	45.80	0	1,590	0.00%
2018/06/21	14	47.28	2	47.53	46.50	12	1,552	0.77%
2018/06/20	6	46.33	11	47.54	47.25	-5	1,475	-0.34%
2018/06/19	1	43.50	0	0.00	44.50	1	1,248	0.08%
2018/06/15	1	44.30	11	44.10	44.05	-10	1,259	-0.79%
2018/06/14	0	0.00	1	44.60	44.60	-1	1,253	-0.08%
2018/06/13	0	0.00	5	45.40	44.70	-5	1,274	-0.39%
2018/06/11	0	0.00	2	44.98	45.30	-2	1,289	-0.16%
2018/06/08	1	44.00	1	44.50	43.95	0	1,287	0.00%
2018/06/07	2	44.70	2	45.15	44.50	0	1,348	0.00%
2018/06/06	0	0.00	3	44.50	44.45	-3	1,399	-0.21%
2018/06/05	1	43.85	8	44.55	43.85	-7	1,382	-0.51%
2018/06/04	13	44.41	18	44.24	44.25	-5	1,383	-0.36%
2018/06/01	14	43.94	25	43.99	43.90	-11	1,369	-0.80%
2018/05/31	2	43.10	0	0.00	43.30	2	1,347	0.15%
2018/05/29	4	42.53	0	0.00	42.50	4	1,352	0.30%
2018/05/24	0	0.00	5	42.35	42.40	-5	1,366	-0.37%
2018/05/23	1	42.40	0	0.00	42.40	1	1,376	0.07%
2018/05/22	1	42.80	1	43.20	42.90	0	1,380	0.00%
2018/05/16	12	42.60	12	42.85	42.45	0	1,406	0.00%
2018/05/15	11	43.03	0	0.00	42.80	11	1,423	0.77%
2018/05/14	10	43.95	0	0.00	43.50	10	1,480	0.68%
2018/05/10	0	0.00	14	42.86	43.60	-14	1,492	-0.94%
2018/05/03	1	42.00	0	0.00	41.90	1	1,535	0.07%
2018/04/26	1	42.25	0	0.00	42.00	1	1,587	0.06%
2018/04/23	6	43.65	0	0.00	43.50	6	1,712	0.35%
2018/04/19	0	0.00	1	44.25	44.30	-1	1,770	-0.06%
2018/04/13	1	44.70	0	0.00	44.50	1	1,865	0.05%
2018/04/12	0	0.00	14	45.05	45.30	-14	1,958	-0.71%
2018/04/10	0	0.00	5	44.50	44.25	-5	2,091	-0.24%
2018/04/03	0	0.00	1	43.80	43.80	-1	2,382	-0.04%
2018/03/29	1	41.85	0	0.00	41.85	1	2,444	0.04%
2018/03/28	1	43.05	0	0.00	43.20	1	2,403	0.04%
2018/03/27	6	43.30	0	0.00	43.20	6	2,511	0.24%
2018/03/26	2	43.28	0	0.00	43.20	2	2,570	0.08%
2018/03/22	2	44.00	0	0.00	44.00	2	2,674	0.07%
2018/03/19	1	44.10	0	0.00	44.00	1	2,821	0.04%
2018/03/14	2	44.15	0	0.00	44.10	2	2,908	0.07%
2018/03/13	0	0.00	13	44.62	44.70	-13	2,989	-0.43%
2018/03/12	0	0.00	2	43.73	44.55	-2	2,938	-0.07%
2018/03/08	2	42.50	0	0.00	42.30	2	2,916	0.07%
2018/03/07	2	42.28	1	42.75	42.40	1	2,916	0.03%
2018/03/05	1	42.25	0	0.00	42.00	1	2,944	0.03%
2018/03/02	11	42.63	0	0.00	42.80	11	2,955	0.37%
2018/02/27	5	43.00	0	0.00	43.00	5	3,036	0.16%
2018/02/26	0	0.00	1	43.35	43.40	-1	3,039	-0.03%
2018/02/23	0	0.00	1	42.95	42.90	-1	3,068	-0.03%
2018/02/22	4	42.63	0	0.00	42.50	4	3,094	0.13%
2018/02/21	2	42.50	0	0.00	42.80	2	3,094	0.06%
2018/02/09	1	41.25	15	41.21	42.50	-14	3,089	-0.45%
2018/02/08	0	0.00	1	42.70	42.45	-1	3,067	-0.03%
2018/02/07	0	0.00	3	42.50	42.30	-3	3,068	-0.10%
2018/02/06	7	40.91	2	40.85	40.90	5	3,052	0.16%
2018/02/05	1	42.25	0	0.00	42.40	1	3,010	0.03%
2018/02/02	5	42.80	0	0.00	42.85	5	3,016	0.17%
2018/01/31	0	0.00	5	43.80	43.45	-5	3,021	-0.17%
2018/01/30	7	42.92	2	42.85	42.50	5	2,975	0.17%
2018/01/29	3	43.05	0	0.00	43.15	3	2,956	0.10%
2018/01/26	2	43.13	0	0.00	43.05	2	2,959	0.07%
2018/01/25	0	0.00	1	43.90	43.30	-1	2,965	-0.03%
2018/01/23	5	43.56	0	0.00	43.30	5	2,945	0.17%
2018/01/22	2	43.75	0	0.00	43.70	2	2,924	0.07%
2018/01/19	0	0.00	2	44.30	44.10	-2	2,918	-0.07%
2018/01/18	1	43.45	0	0.00	43.80	1	2,837	0.04%
2018/01/15	10	43.17	0	0.00	43.00	10	2,796	0.36%
2018/01/12	3	43.50	0	0.00	43.75	3	2,775	0.11%
2018/01/11	3	43.03	0.5	46.80	42.95	2.5	2,756	0.09%
2018/01/10	2	43.40	1	43.35	43.15	1	2,738	0.04%
2018/01/09	7.5	44.76	0	0.00	44.00	7.5	2,712	0.28%
2018/01/08	16	44.73	15	44.66	44.65	1	2,675	0.04%
2018/01/05	2	47.23	1	47.20	47.15	1	2,575	0.04%
2018/01/04	13	48.19	8	48.11	48.50	5	2,501	0.20%
2018/01/03	3	48.03	10	47.81	48.60	-7	2,395	-0.29%