神基 (3005)-元富-宜蘭券商分點個股進出

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
105.5
漲跌
▼2.0
漲幅
-1.86%
成交量
4,091張
產業
上市電腦週邊類股
639人加入追蹤

立即追蹤
本地時間:13:30

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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/05/03	3	106.67	1	105.52	105.50	2	16,619	0.01%
2024/05/02	4.1	108.46	2	108.25	107.50	2.1	16,796	0.01%
2024/04/30	6	105.83	0	0.00	105.00	6	16,892	0.04%
2024/04/29	5	108.00	0	0.00	107.00	5	16,902	0.03%
2024/04/26	1	106.50	0	0.00	106.50	1	16,917	0.01%
2024/04/25	1.1	107.02	1	109.00	107.00	0.1	16,898	0.00%
2024/04/24	0	0.00	2	108.50	107.50	-2	16,856	-0.01%
2024/04/22	2	106.25	0.2	105.02	105.00	1.8	16,749	0.01%
2024/04/19	4.2	107.45	2	107.25	107.00	2.2	16,686	0.01%
2024/04/18	0.1	109.50	0	0.00	108.50	0.1	16,566	0.00%
2024/04/17	0	0.00	2.6	113.17	111.00	-2.6	16,499	-0.02%
2024/04/16	5	110.70	1	112.45	110.00	4	16,399	0.02%
2024/04/15	1.2	116.83	1.1	115.95	115.00	0	16,239	0.00%
2024/04/12	2	118.50	0	0.00	119.00	2	16,132	0.01%
2024/04/11	2.1	119.57	0	0.00	119.50	2.1	16,059	0.01%
2024/04/10	0.1	121.50	3.4	121.06	120.00	-3.3	15,977	-0.02%
2024/04/09	4	122.25	0.1	123.00	122.00	3.9	15,915	0.02%
2024/04/08	3.1	124.02	1.5	124.33	124.00	1.6	15,937	0.01%
2024/04/03	11	126.32	5	126.00	126.00	6	15,986	0.04%
2024/04/02	1.1	128.46	1	129.50	128.50	0.1	15,932	0.00%
2024/04/01	8.5	129.56	1	129.00	128.50	7.5	15,905	0.05%
2024/03/29	6.1	129.13	4.2	128.01	127.50	1.9	15,772	0.01%
2024/03/28	22.4	139.17	0	0.00	133.00	22.4	15,617	0.14%
2024/03/27	10.3	149.51	15	150.00	149.50	-4.8	15,297	-0.03%
2024/03/26	13	145.81	11	145.68	146.00	2	15,052	0.01%
2024/03/25	17.2	147.19	8	146.63	144.00	9.2	14,951	0.06%
2024/03/22	5	145.90	5.2	145.65	145.50	-0.2	14,884	0.00%
2024/03/21	25	154.22	10	152.15	150.00	15	14,746	0.10%
2024/03/20	20.4	151.00	26	150.83	155.50	-5.7	14,312	-0.04%
2024/03/19	15.2	138.08	20	138.78	141.50	-4.8	13,880	-0.03%
2024/03/18	6	130.75	5	130.50	130.50	1	13,395	0.01%
2024/03/15	3.2	130.59	0	0.00	130.00	3.2	13,279	0.02%
2024/03/14	13.4	135.11	3.9	132.00	132.00	9.5	13,051	0.07%
2024/03/13	5.3	135.11	11.1	135.92	134.00	-5.8	12,566	-0.05%
2024/03/12	3.1	127.13	8	126.38	128.00	-4.9	11,999	-0.04%
2024/03/11	1	121.00	0.4	120.25	120.00	0.6	11,833	0.01%
2024/03/08	8.2	121.96	7.2	122.53	120.00	1	11,906	0.01%
2024/03/07	11.6	128.06	7	127.43	124.50	4.6	11,870	0.04%
2024/03/06	3	127.15	9.3	125.59	128.50	-6.2	11,531	-0.05%
2024/03/05	3.3	124.53	16	123.88	125.50	-12.7	11,348	-0.11%
2024/03/04	29.1	122.62	8	121.56	122.00	21.1	11,238	0.19%
2024/03/01	4	128.25	12	127.29	131.00	-8	10,833	-0.07%
2024/02/27	16	122.06	15	126.20	122.00	1	10,325	0.01%
2024/02/26	9	122.78	16	121.84	121.50	-7	10,042	-0.07%
2024/02/23	11	117.95	6	115.92	114.00	5	10,125	0.05%
2024/02/22	22	122.02	22	121.36	119.00	0	10,401	0.00%
2024/02/21	89	114.74	82	118.16	118.50	7	10,311	0.07%
2024/02/20	3	115.00	6	114.08	117.00	-3	10,033	-0.03%
2024/02/19	2	106.50	2	107.25	106.50	0	9,819	0.00%
2024/02/15	2	104.00	2	103.50	103.50	0	9,784	0.00%
2024/02/02	0.1	104.00	0	0.00	104.00	0.1	9,743	0.00%
2024/02/01	0	0.00	1	102.00	103.50	-1	9,791	-0.01%
2024/01/31	1	103.50	0	0.00	103.00	1	9,856	0.01%
2024/01/30	2	104.00	0	0.00	104.00	2	9,786	0.02%
2024/01/29	0	0.00	5	106.70	107.50	-5	9,711	-0.05%
2024/01/26	6	106.00	3	105.50	105.00	3	9,693	0.03%
2024/01/25	6	108.83	2	110.00	113.00	4	9,469	0.04%
2024/01/24	5	110.70	8	107.75	107.00	-3	9,248	-0.03%
2024/01/23	3	103.83	4	104.25	104.00	-1	9,088	-0.01%
2024/01/22	2	108.50	4	107.88	109.00	-2	9,047	-0.02%
2024/01/19	3	105.83	1	106.50	105.00	2	8,987	0.02%
2024/01/18	1	103.50	1	104.50	104.50	0	8,981	0.00%
2024/01/17	1	107.00	0	0.00	105.00	1	8,979	0.01%
2024/01/16	3	106.67	0	107.00	106.50	3	8,985	0.03%
2024/01/15	0	0.00	2	105.25	106.50	-2	8,975	-0.02%
2024/01/12	1	102.00	1	103.00	102.50	0	8,993	0.00%
2024/01/11	0.1	105.50	0.2	105.50	105.00	-0.1	9,000	0.00%
2024/01/10	0.1	105.00	0	0.00	104.50	0.1	8,993	0.00%
2024/01/08	1	104.50	1	103.50	103.50	0	8,952	0.00%
2024/01/05	0	0.00	2	103.50	103.50	-2	8,965	-0.02%
2024/01/04	4	104.75	0	0.00	105.00	4	8,991	0.04%
2024/01/03	2	104.75	1	105.00	104.00	1	9,035	0.01%
2024/01/02	2	107.25	0	0.00	108.00	2	8,990	0.02%
2023/12/29	2	110.00	7.2	109.49	111.00	-5.2	8,885	-0.06%
2023/12/27	2	106.25	0	0.00	105.50	2	8,817	0.02%
2023/12/26	1	107.50	1	107.00	107.00	0	8,821	0.00%
2023/12/25	3	109.17	1	113.00	106.00	2	8,792	0.02%
2023/12/22	0	0.00	3	107.50	109.00	-3	8,610	-0.03%
2023/12/21	3.1	102.67	0	0.00	102.50	3.1	8,443	0.04%
2023/12/20	2.1	106.74	1	106.00	106.00	1.1	8,182	0.01%
2023/12/19	2.2	105.27	0	0.00	106.00	2.2	7,969	0.03%
2023/12/18	0.3	108.33	0.2	109.97	107.00	0.1	7,753	0.00%
2023/12/15	21.4	110.00	20	109.75	108.50	1.4	7,719	0.02%
2023/12/14	4.1	113.39	2	115.50	112.50	2.1	7,523	0.03%
2023/12/13	2.2	106.77	4.2	108.78	106.00	-2	7,045	-0.03%
2023/12/12	1.2	101.02	2	103.25	104.50	-0.9	6,845	-0.01%
2023/12/08	1	104.50	0	0.00	103.00	1	7,036	0.01%
2023/12/06	0	0.00	1	103.00	102.00	-1	6,897	-0.01%
2023/12/05	1	100.00	0	0.00	100.50	1	6,825	0.01%
2023/12/04	1	107.50	0	0.00	103.50	1	6,741	0.01%
2023/11/29	1	103.50	0	0.00	103.00	1	6,129	0.02%
2023/11/28	1	98.50	0	0.00	99.20	1	5,969	0.02%
2023/11/24	0	0.00	0.1	104.00	102.00	-0.1	5,748	0.00%
2023/11/22	8	107.31	9	107.72	109.00	-1	5,452	-0.02%
2023/11/21	8	104.00	10	105.85	109.00	-2	5,076	-0.04%
2023/11/20	5	95.66	5	97.76	99.50	0	4,586	0.00%
2023/11/17	2	89.70	9	89.57	90.50	-7	4,285	-0.16%
2023/11/16	0	0.00	2	81.95	82.30	-2	4,031	-0.05%
2023/11/14	1	81.50	1	80.60	80.80	0	4,088	0.00%
2023/11/13	0	0.00	2	79.70	80.60	-2	4,079	-0.05%
2023/11/10	42	79.24	40	79.50	79.50	2	4,111	0.05%
2023/11/09	0	0.00	110	79.66	79.90	-110	4,125	-2.67%	大賣/鉅額交易
2023/11/08	110	79.95	5	80.10	80.80	105	4,094	2.56%	大買/鉅額交易
2023/11/06	2	75.65	2	76.50	76.60	0	4,014	0.00%
2023/11/03	0	0.00	8	75.70	75.70	-8	3,997	-0.20%
2023/11/02	1	73.10	1	74.00	73.50	0	3,977	0.00%
2023/10/31	1	72.90	0	0.00	72.30	1	4,058	0.02%
2023/10/30	1	74.00	1	75.00	74.40	0	4,071	0.00%
2023/10/24	1	75.30	0	0.00	75.10	1	4,197	0.02%
2023/10/20	6	73.92	0	0.00	73.80	6	4,202	0.14%
2023/10/17	1	76.10	1	77.20	76.40	0	4,178	0.00%
2023/10/16	2	76.70	0	0.00	76.60	2	4,223	0.05%
2023/10/12	0	0.00	1	79.80	80.40	-1	4,536	-0.02%
2023/10/11	0	0.00	0.2	75.98	77.60	-0.2	4,504	0.00%
2023/10/06	1.2	78.30	0	0.00	77.80	1.2	4,541	0.03%
2023/10/05	1	79.00	0	0.00	78.60	1	4,558	0.02%
2023/10/04	0	0.00	46	79.50	79.50	-46	4,587	-1.00%
2023/10/03	46	79.60	2	80.90	80.30	44	4,565	0.96%
2023/10/02	0	0.00	2	79.35	79.60	-2	4,556	-0.04%
2023/09/28	0	0.00	1	77.30	77.60	-1	4,541	-0.02%
2023/09/27	2	75.35	2	75.70	76.10	0	4,544	0.00%
2023/09/26	1	78.50	0	0.00	76.10	1	4,556	0.02%
2023/09/25	0	0.00	4	77.95	77.60	-4	4,574	-0.09%
2023/09/22	3	77.27	3	77.77	77.90	0	4,706	0.00%
2023/09/21	2	77.50	0	76.80	76.70	2	4,949	0.04%
2023/09/20	1	79.10	0	0.00	79.80	1	4,966	0.02%
2023/09/19	3	81.57	1	84.30	80.80	2	4,781	0.04%
2023/09/18	7	77.67	4	78.28	77.20	3	4,470	0.07%
2023/09/14	1	75.90	2	75.00	75.00	-1	4,396	-0.02%
2023/09/13	16	77.74	57.5	76.36	77.90	-41.5	4,267	-0.97%
2023/09/12	0	0.00	1	72.60	72.30	-1	4,096	-0.02%
2023/09/08	0	0.00	2	72.10	71.90	-2	4,170	-0.05%
2023/09/07	1	72.60	22	72.17	71.80	-21	4,217	-0.50%
2023/09/06	0	0.00	1	70.50	71.40	-1	4,208	-0.02%
2023/09/04	0	0.00	0.3	70.20	70.00	-0.3	4,279	-0.01%
2023/09/01	2	71.25	0	0.00	70.80	2	4,381	0.05%
2023/08/31	0	0.00	0.2	68.90	70.40	-0.2	4,419	0.00%
2023/08/30	0	0.00	1	69.10	68.70	-1	4,465	-0.02%
2023/08/28	3.4	68.54	0	0.00	68.20	3.4	4,676	0.07%
2023/08/25	0.1	69.64	0	0.00	70.30	0.1	4,743	0.00%
2023/08/24	5.2	69.60	0	0.00	70.50	5.2	4,796	0.11%
2023/08/23	0.5	69.90	0	0.00	69.70	0.5	4,860	0.01%
2023/08/18	0	0.00	17	70.64	70.20	-17	5,043	-0.34%
2023/08/16	0	0.00	1	67.50	68.40	-1	5,179	-0.02%
2023/08/15	1	65.20	1	66.50	66.40	0	5,228	0.00%
2023/08/14	4	65.00	0	0.00	65.30	4	5,378	0.07%
2023/08/11	0	0.00	1	65.80	65.90	-1	5,481	-0.02%
2023/08/10	1	63.00	0	0.00	64.10	1	5,549	0.02%
2023/08/09	3	65.50	0	0.00	65.90	3	5,571	0.05%
2023/08/04	0.2	63.60	0	0.00	64.20	0.2	5,735	0.00%
2023/08/01	2	66.35	1	66.00	66.20	1	6,035	0.02%
2023/07/28	0.3	67.70	0	0.00	67.60	0.3	6,323	0.00%
2023/07/25	1	69.30	3	69.23	69.10	-2	6,492	-0.03%
2023/07/24	1.1	68.09	0	0.00	67.60	1.1	6,487	0.02%
2023/07/21	1	69.10	1	69.30	69.30	0	6,504	0.00%
2023/07/20	1.2	68.30	1	68.10	68.40	0.2	6,591	0.00%
2023/07/19	1	70.50	0	0.00	69.40	1	6,608	0.02%
2023/07/18	9.2	70.02	3	70.20	70.30	6.2	6,643	0.09%
2023/07/17	10.3	71.66	4.2	71.93	72.50	6.1	6,601	0.09%
2023/07/13	0	0.00	2.5	68.70	67.20	-2.5	6,684	-0.04%
2023/07/12	0.5	66.80	0	0.00	66.10	0.5	6,748	0.01%
2023/07/11	1	65.00	0	0.00	65.10	1	6,764	0.01%
2023/07/10	1	65.20	0	0.00	65.10	1	6,785	0.01%
2023/07/07	1.5	67.20	3	67.13	66.10	-1.5	6,849	-0.02%
2023/07/06	1	68.00	0	0.00	68.00	1	6,900	0.01%
2023/07/05	0	0.00	0.1	68.10	67.70	-0.1	6,894	0.00%
2023/07/04	0	0.00	0	69.00	68.80	0	6,937	0.00%
2023/07/03	1	67.50	0.1	68.58	68.60	0.9	6,940	0.01%
2023/06/30	0	0.00	0	67.30	66.90	0	6,965	0.00%
2023/06/29	0	0.00	1	65.30	66.30	-1	6,907	-0.01%
2023/06/28	0	0.00	0	73.00	72.50	0	6,727	0.00%
2023/06/27	0	0.00	7	71.50	71.10	-7	6,723	-0.10%
2023/06/26	1	72.30	0	0.00	71.00	1	6,769	0.01%
2023/06/19	0	71.00	0	0.00	70.30	0	6,905	0.00%
2023/06/13	3	71.40	5	71.94	71.90	-2	6,851	-0.03%
2023/06/12	1	70.50	0	0.00	70.40	1	6,825	0.01%
2023/06/08	0	0.00	0	70.50	70.80	0	6,819	0.00%
2023/06/07	1	69.81	0	0.00	70.50	1	6,845	0.01%
2023/06/06	0	0.00	1	70.60	72.00	-1	6,872	-0.01%
2023/06/05	1	70.90	0	0.00	71.00	1	6,907	0.01%
2023/06/02	4	73.08	3.6	72.66	72.40	0.4	6,955	0.01%
2023/06/01	0.6	71.00	1	71.10	70.80	-0.4	6,924	-0.01%
2023/05/30	0	68.40	0	0.00	67.40	0	6,874	0.00%
2023/05/29	0	0.00	3	68.83	69.40	-3	6,903	-0.04%
2023/05/26	1	67.70	1	67.40	67.40	0	6,829	0.00%
2023/05/25	8	67.40	1	68.00	67.40	7	6,777	0.10%
2023/05/24	6	68.47	1	67.70	68.50	5	6,676	0.07%
2023/05/23	51.1	67.21	0	0.00	67.50	51.1	6,520	0.78%
2023/05/22	1.1	66.71	1	67.20	66.60	0.1	6,418	0.00%
2023/05/19	1	64.70	9	64.39	64.70	-8	6,252	-0.13%
2023/05/18	0	0.00	1	63.90	64.50	-1	6,154	-0.02%
2023/05/17	1	62.90	4	63.03	62.80	-3	5,962	-0.05%
2023/05/16	0	0.00	3	61.90	61.80	-3	5,820	-0.05%
2023/05/15	0	0.00	0.2	61.20	60.80	-0.2	5,731	0.00%
2023/05/11	0.2	61.20	0	0.00	60.60	0.2	5,642	0.00%
2023/05/10	1	61.30	1	60.50	61.20	0	5,586	0.00%
2023/05/09	43.2	63.41	82	61.85	60.60	-38.9	5,493	-0.71%
2023/05/08	49.1	61.56	50	62.10	61.60	-0.9	5,269	-0.02%
2023/05/05	56	62.99	6.1	62.68	62.90	49.9	5,077	0.98%
2023/05/04	4	61.83	24.2	61.11	61.20	-20.2	4,812	-0.42%
2023/05/03	1	59.80	7	60.06	59.80	-6	4,645	-0.13%
2023/05/02	0.1	59.40	2	59.90	59.50	-1.9	4,548	-0.04%
2023/04/26	0.2	56.50	0	0.00	56.60	0.2	4,369	0.00%
2023/04/25	2	57.60	2	56.95	57.10	0	4,315	0.00%
2023/04/21	1	57.60	0	0.00	57.90	1	4,125	0.02%
2023/04/20	4.6	59.65	1	60.20	59.20	3.6	4,020	0.09%
2023/04/19	14.1	61.81	6	60.38	61.50	8.1	3,911	0.21%
2023/04/18	1	58.80	0	0.00	58.90	1	3,651	0.03%
2023/04/17	17.3	58.82	7	58.26	58.50	10.3	3,550	0.29%
2023/04/13	0	0.00	2	57.30	57.00	-2	3,296	-0.06%
2023/04/12	4	57.68	5	57.76	57.60	-1	3,216	-0.03%
2023/04/11	0.3	57.00	6	56.57	57.00	-5.7	3,100	-0.18%
2023/04/10	0.7	56.00	1	55.80	55.70	-0.3	2,978	-0.01%
2023/04/07	0	0.00	4	55.50	55.60	-4	2,921	-0.14%
2023/04/06	0	0.00	1	54.10	54.70	-1	2,830	-0.04%
2023/03/31	2	53.05	1	53.10	53.50	1	2,787	0.04%
2023/03/30	1	54.50	0	0.00	54.70	1	2,699	0.04%
2023/03/29	5	52.86	5	53.22	53.20	0	2,593	0.00%
2023/03/28	0	0.00	1	55.60	55.60	-1	2,499	-0.04%
2023/03/27	2	56.10	1	56.50	56.00	1	2,421	0.04%
2023/03/23	1	56.30	14	56.19	56.40	-13	2,203	-0.59%
2023/03/22	1	55.70	10	56.00	55.50	-9	2,139	-0.42%
2023/03/21	1	54.90	0	0.00	55.30	1	2,067	0.05%
2023/03/20	3.3	55.71	0	0.00	55.30	3.3	2,003	0.16%
2023/03/17	1	56.40	1	56.40	56.10	0	1,931	0.00%
2023/03/16	2.2	56.14	1	56.60	56.60	1.2	1,906	0.06%
2023/03/15	2	56.65	0	0.00	56.50	2	1,866	0.11%
2023/03/14	2.5	56.86	0	0.00	57.00	2.5	1,822	0.14%
2023/03/13	7	56.84	5.1	56.61	56.80	1.9	1,792	0.11%
2023/03/10	2	56.70	3	57.33	57.40	-1	1,744	-0.06%
2023/03/09	15	57.58	9	57.60	57.20	6	1,676	0.36%
2023/03/08	0	0.00	1	57.50	58.00	-1	1,543	-0.06%
2023/03/07	1	55.70	8	56.90	56.60	-7	1,438	-0.49%
2023/03/06	6.5	54.65	1	54.70	55.10	5.5	1,314	0.42%
2023/03/03	5.4	54.16	0.2	54.30	54.40	5.2	1,235	0.42%
2023/03/02	0.2	52.33	4	52.40	52.30	-3.8	1,131	-0.33%
2023/03/01	1	50.60	0	0.00	51.70	1	1,095	0.09%
2023/02/09	0	0.00	1	48.00	47.85	-1	994	-0.10%
2023/02/08	0	0.00	1	47.85	47.65	-1	991	-0.10%
2023/02/03	0	0.00	3	46.65	46.60	-3	987	-0.30%
2023/02/02	0	0.00	0.2	46.70	46.55	-0.2	990	-0.02%
2023/01/31	3	45.35	0	0.00	45.50	3	983	0.31%
2022/12/30	0	0.00	3	44.02	44.15	-3	1,088	-0.28%
2022/12/29	2	42.73	0	0.00	43.60	2	1,080	0.19%
2022/12/23	1	43.00	0	0.00	43.55	1	1,096	0.09%
2022/12/19	0	0.00	2	44.78	44.70	-2	1,154	-0.17%
2022/12/15	0	0.00	2	44.28	44.40	-2	1,156	-0.17%
2022/12/14	2	43.90	1	43.90	43.90	1	1,151	0.09%
2022/12/12	0	0.00	1	42.45	42.85	-1	1,127	-0.09%
2022/12/02	0	0.00	1	43.10	43.35	-1	1,182	-0.08%
2022/11/28	0	0.00	1	42.15	42.25	-1	1,182	-0.08%
2022/11/17	3	40.70	1	40.85	41.00	2	1,329	0.15%
2022/11/15	1	41.10	0	0.00	41.45	1	1,506	0.07%
2022/11/14	0	0.00	1	41.20	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	0.00	1	40.10	40.15	-1	1,792	-0.06%
2022/11/08	1	39.85	0	0.00	39.50	1	1,846	0.05%
2022/11/02	0	0.00	2	39.40	39.85	-2	1,922	-0.10%
2022/10/26	1	38.60	0	0.00	38.65	1	2,072	0.05%
2022/10/24	0	0.00	1	39.85	39.90	-1	2,084	-0.05%
2022/10/20	2	39.50	0	0.00	40.35	2	2,119	0.09%
2022/10/13	0.1	40.20	0	0.00	40.20	0.1	2,110	0.00%
2022/10/11	3	41.32	0	0.00	41.25	3	2,099	0.14%
2022/10/05	0	0.00	1	42.80	42.55	-1	2,093	-0.05%
2022/10/04	0	0.00	1	41.85	42.10	-1	2,087	-0.05%
2022/09/26	0	0.00	2	42.10	41.65	-2	2,090	-0.10%
2022/09/19	0	0.00	5	45.60	45.15	-5	2,065	-0.24%
2022/09/16	1	45.50	0	0.00	45.15	1	2,068	0.05%
2022/09/13	6	47.01	0	0.00	47.00	6	2,037	0.29%
2022/08/24	0	0.00	10	46.40	46.10	-10	1,897	-0.53%
2022/08/23	11	47.10	2	46.00	46.00	9	1,885	0.48%
2022/08/22	4	46.90	0	0.00	46.70	4	1,820	0.22%
2022/08/19	2	48.70	51	48.01	48.70	-49	1,685	-2.91%
2022/08/18	140	45.49	90	45.37	46.10	50	1,456	3.43%	大買/
2022/08/16	34	45.97	234	45.75	45.50	-200	1,366	-14.63%	大賣/鉅額交易
2022/08/15	50	46.40	0	0.00	46.45	50	1,341	3.73%
2022/08/10	0	0.00	1	46.05	45.65	-1	1,267	-0.08%
2022/08/09	58	45.74	106	45.04	45.95	-48	1,277	-3.76%	大賣/
2022/08/08	199	45.18	0	0.00	45.40	199	1,267	15.70%	大買/鉅額交易
2022/08/05	0	0.00	4	47.05	47.10	-4	1,210	-0.33%
2022/07/29	0	0.00	5	47.10	47.10	-5	1,161	-0.43%
2022/07/22	0	0.00	1.2	45.26	46.25	-1.2	1,128	-0.11%
2022/07/18	0	0.00	2	42.55	42.60	-2	1,107	-0.18%
2022/07/15	2	42.15	0	0.00	42.20	2	1,128	0.18%
2022/07/06	0.1	40.00	0	0.00	39.20	0.1	1,135	0.01%
2022/06/14	0.1	42.45	0	0.00	42.60	0.1	1,634	0.01%
2022/06/13	0.3	43.85	0	0.00	43.70	0.3	1,628	0.02%
2022/05/13	1	43.35	0	0.00	43.25	1	2,102	0.05%
2022/05/06	1	47.20	0	0.00	47.20	1	2,056	0.05%
2022/04/21	1	47.80	1	47.25	47.25	0	2,063	0.00%
2022/04/15	0	46.45	0	0.00	46.20	0	2,056	0.00%
2022/04/14	0.1	47.00	0	0.00	46.85	0.1	2,066	0.00%
2022/04/13	0	0.00	1	46.60	46.55	-1	2,068	-0.05%
2022/04/08	1	48.05	1	48.10	48.10	0	2,062	0.00%
2022/03/30	5	50.00	0	0.00	49.95	5	1,989	0.25%
2022/03/29	1	50.30	0	0.00	50.40	1	1,962	0.05%
2022/03/25	8	51.16	0	0.00	51.00	8	1,918	0.42%
2022/03/23	1	56.30	0	0.00	56.40	1	1,682	0.06%
2022/03/18	1	56.60	10	56.50	56.00	-9	1,592	-0.57%
2022/03/10	1	57.60	0	0.00	58.00	1	1,462	0.07%
2022/03/04	0	58.10	13	58.10	58.40	-13	1,381	-0.94%
2022/03/01	1	55.70	0	0.00	55.90	1	1,295	0.08%
2022/02/24	0	0.00	1	58.10	58.10	-1	1,158	-0.09%
2022/02/22	0	0.00	1	58.30	58.60	-1	1,095	-0.09%
2022/02/18	0	0.00	2	58.50	58.60	-2	1,050	-0.19%
2022/02/09	2	55.95	0	0.00	56.40	2	1,001	0.20%
2022/01/26	1	54.00	0	0.00	53.90	1	981	0.10%
2022/01/07	5	55.00	0	0.00	54.90	5	892	0.56%
2022/01/06	10	55.65	0	0.00	55.50	10	878	1.14%
2021/12/30	0	0.00	5	55.06	55.70	-5	820	-0.61%
2021/12/14	0	0.00	1	54.10	54.10	-1	805	-0.12%
2021/12/08	0	0.00	10	53.80	53.90	-10	782	-1.28%
2021/12/06	0	0.00	40	53.80	53.40	-40	768	-5.21%
2021/11/26	20	52.90	0	0.00	52.80	20	763	2.62%
2021/11/25	25	53.30	0	0.00	53.40	25	761	3.28%
2021/11/24	5	53.40	0	0.00	53.40	5	761	0.66%
2021/11/09	0	0.00	5	54.80	55.00	-5	791	-0.63%
2021/10/27	0	0.00	5	51.70	52.10	-5	811	-0.62%
2021/10/01	1	50.30	0	0.00	50.40	1	1,328	0.08%
2021/09/29	1	51.20	0	0.00	51.10	1	1,346	0.07%
2021/09/24	1	53.30	0	0.00	53.20	1	1,366	0.07%
2021/09/13	0	0.00	1	52.70	52.60	-1	1,797	-0.06%
2021/09/08	1	52.00	0	0.00	51.70	1	2,102	0.05%
2021/08/19	2	51.25	0	0.00	51.30	2	2,291	0.09%
2021/08/17	1	52.80	0	0.00	52.80	1	2,261	0.04%
2021/08/11	4	53.90	0	0.00	53.20	4	2,282	0.18%
2021/08/06	2	54.70	0	0.00	54.70	2	2,350	0.09%
2021/08/05	3	55.27	0	0.00	55.60	3	2,361	0.13%
2021/08/03	0	0.00	1	55.80	55.80	-1	2,432	-0.04%
2021/07/28	0	0.00	2.5	57.85	58.50	-2.5	2,367	-0.11%
2021/07/22	2	56.70	0	0.00	56.80	2	2,316	0.09%
2021/07/15	0	0.00	1	55.10	55.50	-1	2,260	-0.04%
2021/07/07	0	0.00	5	53.56	53.70	-5	2,339	-0.21%
2021/07/06	5	53.60	0	0.00	53.20	5	2,368	0.21%
2021/07/01	5	54.20	1	54.10	54.10	4	2,465	0.16%
2021/06/30	5	55.00	0	0.00	55.00	5	2,509	0.20%
2021/06/28	0	0.00	1	54.90	55.20	-1	2,773	-0.04%
2021/06/25	0	0.00	1	54.60	54.60	-1	2,870	-0.03%
2021/06/21	6	53.02	0	0.00	51.80	6	2,846	0.21%
2021/06/18	10	54.70	3	55.97	54.20	7	2,840	0.25%
2021/06/17	0	0.00	1	53.50	54.70	-1	2,758	-0.04%
2021/06/15	2	51.85	0	0.00	52.10	2	2,770	0.07%
2021/06/11	1	49.50	0	0.00	49.40	1	2,734	0.04%
2021/06/08	7	49.47	0	0.00	49.45	7	2,803	0.25%
2021/06/07	0	0.00	2	49.85	49.95	-2	2,842	-0.07%
2021/06/03	2	51.40	0	0.00	51.00	2	2,969	0.07%
2021/05/18	0	0.00	1	49.25	49.85	-1	3,770	-0.03%
2021/05/17	2	47.98	0	0.00	48.10	2	3,754	0.05%
2021/05/14	6	49.95	0	0.00	49.50	6	3,722	0.16%
2021/05/13	3	49.00	0	52.00	50.00	3	3,688	0.08%
2021/05/04	2	55.40	0	0.00	54.50	2	3,602	0.06%
2021/04/26	0	0.00	1	57.50	57.00	-1	3,512	-0.03%
2021/04/22	2	56.60	0	0.00	56.30	2	3,499	0.06%
2021/04/20	0.5	58.40	0	0.00	58.30	0.5	3,471	0.02%
2021/04/19	0	58.00	0	0.00	57.90	0	3,456	0.00%
2021/04/14	2	56.95	1	56.90	57.00	1	3,434	0.03%
2021/04/12	0	0.00	1	58.80	58.60	-1	3,359	-0.03%
2021/04/08	0.2	58.90	0	0.00	58.60	0.2	3,282	0.01%
2021/04/07	1	57.50	1	57.30	57.50	0	3,195	0.00%
2021/04/06	0.2	57.90	0	0.00	57.00	0.2	3,172	0.01%
2021/04/01	1	58.80	1	59.80	58.90	0	3,119	0.00%
2021/03/31	5	59.56	2	58.60	58.60	3	3,085	0.10%
2021/03/30	3	66.37	3	66.00	66.80	0	2,822	0.00%
2021/03/29	2	63.90	0	0.00	64.10	2	2,728	0.07%
2021/03/26	1	64.00	4	63.90	63.60	-3	2,681	-0.11%
2021/03/25	0	0.00	10	65.30	65.20	-10	2,583	-0.39%
2021/03/24	0.5	65.60	0.4	65.00	65.60	0.1	2,517	0.00%
2021/03/23	0.5	65.70	0	0.00	65.70	0.5	2,446	0.02%
2021/03/19	0	0.00	2	63.30	63.50	-2	2,297	-0.09%
2021/03/18	0	0.00	1	63.00	62.80	-1	2,254	-0.04%
2021/03/17	1	61.90	0	0.00	62.10	1	2,220	0.05%
2021/03/16	5	61.30	4	61.53	61.70	1	2,202	0.05%
2021/03/15	1	60.40	0	0.00	60.90	1	2,193	0.05%
2021/03/12	4	60.93	1	60.80	61.00	3	2,216	0.13%
2021/03/11	2	61.60	2	62.00	61.50	0	2,203	0.00%
2021/03/10	5	61.30	1	61.80	61.90	4	2,187	0.18%
2021/03/09	0	0.00	4	61.35	61.80	-4	2,141	-0.19%
2021/03/08	2	59.50	0	0.00	60.60	2	2,060	0.10%
2021/03/05	1	59.00	4	59.70	58.90	-3	1,955	-0.15%
2021/03/03	1	55.80	0	0.00	56.40	1	1,702	0.06%
2021/03/02	5	56.10	0	0.00	56.10	5	1,660	0.30%
2021/02/26	13	56.25	3	55.37	56.90	10	1,512	0.66%
2021/02/22	0	0.00	6	51.00	51.00	-6	1,243	-0.48%
2021/02/17	1	48.05	0	0.00	48.55	1	1,172	0.09%
2021/01/28	5	49.05	0	0.00	48.75	5	1,168	0.43%
2021/01/25	0	0.00	0.1	52.80	48.20	-0.1	1,152	-0.01%
2021/01/22	0	0.00	1	48.10	48.00	-1	1,163	-0.09%
2021/01/20	0	0.00	5	47.70	47.50	-5	1,211	-0.41%
2021/01/19	5	48.50	0	0.00	48.35	5	1,202	0.42%
2021/01/08	0	0.00	3	48.90	48.90	-3	1,251	-0.24%
2021/01/07	0	0.00	1	49.10	49.10	-1	1,260	-0.08%
2021/01/04	0	0.00	5	48.70	48.95	-5	1,243	-0.40%
2020/12/31	0	0.00	5	48.80	48.90	-5	1,238	-0.40%
2020/12/28	3	48.60	0	0.00	48.65	3	1,257	0.24%
2020/12/23	1	47.40	0	0.00	47.30	1	1,240	0.08%
2020/12/10	1	48.65	0	0.00	48.75	1	1,302	0.08%
2020/12/08	1	50.50	0	0.00	49.75	1	1,324	0.08%
2020/12/07	5	49.50	1	49.90	49.65	4	1,289	0.31%
2020/12/04	5	49.21	1	49.25	49.30	4	1,288	0.31%
2020/11/27	0	0.00	5	48.20	48.10	-5	1,368	-0.37%
2020/11/23	0	0.00	1	48.55	48.40	-1	1,774	-0.06%
2020/10/05	0	0.00	5	45.90	46.10	-5	2,530	-0.20%
2020/09/21	1	46.75	0	0.00	46.65	1	2,827	0.04%
2020/09/15	1	46.45	0	0.00	46.45	1	3,146	0.03%
2020/09/08	0	0.00	1	47.60	48.05	-1	3,157	-0.03%
2020/08/31	6	50.13	0	0.00	48.80	6	3,100	0.19%
2020/08/27	3	48.55	5	49.50	49.80	-2	2,950	-0.07%
2020/08/26	1	47.60	5	48.00	48.00	-4	2,756	-0.15%
2020/08/24	0	0.00	7	46.15	46.15	-7	2,442	-0.29%
2020/08/21	0	0.00	7	44.22	44.90	-7	2,317	-0.30%
2020/08/20	0	0.00	1	43.24	43.05	-1	2,267	-0.05%
2020/08/19	0	0.00	1	44.20	44.00	-1	2,249	-0.04%
2020/08/18	5	44.65	0	0.00	44.45	5	2,235	0.22%
2020/08/17	0	0.00	4	44.40	44.55	-4	2,211	-0.18%
2020/08/14	1	44.55	0	0.00	44.00	1	2,186	0.05%
2020/08/13	0	0.00	7	43.21	43.30	-7	2,127	-0.33%
2020/08/10	1	42.70	0	0.00	43.05	1	2,137	0.05%
2020/08/07	1.1	42.16	0	0.00	42.25	1.1	2,133	0.05%
2020/08/06	1	42.10	0	0.00	42.10	1	2,152	0.05%
2020/08/05	1	42.20	0	0.00	42.30	1	2,146	0.05%
2020/08/04	2	42.43	0	0.00	42.40	2	2,145	0.09%
2020/07/28	4	41.63	0	0.00	41.65	4	2,238	0.18%
2020/07/24	0	0.00	5	42.25	42.20	-5	2,244	-0.22%
2020/07/23	2	42.60	5	42.50	42.45	-3	2,232	-0.13%
2020/07/22	2	42.55	0	0.00	42.50	2	2,241	0.09%
2020/07/21	1	42.70	0	0.00	42.50	1	2,224	0.04%
2020/07/17	2	42.70	0	0.00	42.80	2	2,193	0.09%
2020/07/16	1	42.60	0	0.00	43.05	1	2,201	0.05%
2020/07/15	0	0.00	5	42.95	43.05	-5	2,200	-0.23%
2020/07/13	1	42.70	0	0.00	42.60	1	2,184	0.05%
2020/07/10	1	42.90	0	0.00	42.90	1	2,183	0.05%
2020/07/09	4	43.79	0	0.00	43.80	4	2,172	0.18%
2020/07/08	6	43.83	0	0.00	44.15	6	2,157	0.28%
2020/07/07	5	45.10	5	45.00	45.05	0	2,104	0.00%
2020/07/06	2	44.58	0	0.00	44.60	2	2,043	0.10%
2020/07/03	0	0.00	1	43.85	43.85	-1	2,017	-0.05%
2020/07/01	0	0.00	5	43.75	43.60	-5	2,003	-0.25%
2020/06/30	5	43.60	6	43.37	43.45	-1	1,970	-0.05%
2020/06/29	1	41.65	0	0.00	41.95	1	1,890	0.05%
2020/06/24	0	0.00	1	42.60	42.60	-1	1,808	-0.06%
2020/06/23	6	42.08	0	0.00	42.30	6	1,803	0.33%
2020/06/22	4	41.71	1	42.85	42.85	3	1,731	0.17%
2020/06/19	5	42.19	0	0.00	41.95	5	1,681	0.30%
2020/06/18	3	43.17	0	0.00	43.15	3	1,595	0.19%
2020/06/17	0	0.00	3	42.90	43.40	-3	1,611	-0.19%
2020/06/16	0	0.00	1	42.80	42.95	-1	1,619	-0.06%
2020/06/15	2	42.65	0	0.00	42.30	2	1,663	0.12%
2020/06/11	1	44.20	0	0.00	43.35	1	1,715	0.06%
2020/06/10	0	0.00	3	44.50	44.55	-3	1,713	-0.18%
2020/06/09	2	44.80	0	0.00	44.85	2	1,760	0.11%
2020/06/08	5	45.60	2	45.70	45.15	3	1,808	0.17%
2020/06/05	2	44.65	0	0.00	44.90	2	1,797	0.11%
2020/06/02	3	44.05	0	0.00	44.25	3	1,855	0.16%
2020/05/28	12	44.83	12	44.15	44.05	0	1,869	0.00%
2020/05/26	1	43.85	0	0.00	44.05	1	1,878	0.05%
2020/05/25	0	0.00	2	44.23	44.25	-2	1,871	-0.11%
2020/05/13	2	46.50	0	0.00	47.40	2	1,933	0.10%
2020/04/30	0	0.00	2	44.45	44.50	-2	2,044	-0.10%
2020/04/29	0	0.00	1.4	43.78	43.70	-1.4	2,063	-0.07%
2020/04/17	0	0.00	1	44.30	44.10	-1	2,172	-0.05%
2020/04/15	1	43.90	0	0.00	43.95	1	2,137	0.05%
2020/04/07	0	0.00	3	43.00	42.20	-3	2,090	-0.14%
2020/04/01	0	0.00	2	42.30	42.25	-2	2,053	-0.10%
2020/03/27	2	42.20	0	0.00	42.00	2	2,040	0.10%
2020/03/10	0	0.00	1	48.60	49.25	-1	1,528	-0.07%
2020/02/13	1	52.40	0	0.00	52.50	1	1,287	0.08%
2020/02/07	0	0.00	5	49.40	49.80	-5	1,146	-0.44%
2020/02/05	5	50.00	0	0.00	49.95	5	1,110	0.45%
2020/01/16	0	0.00	1	48.05	48.30	-1	985	-0.10%
2019/12/23	0	0.00	2	47.05	46.65	-2	1,255	-0.16%
2019/12/06	1	47.30	0	0.00	46.80	1	1,401	0.07%
2019/12/02	0	0.00	1	47.25	46.20	-1	1,436	-0.07%
2019/11/29	1	47.00	1	47.05	46.95	0	1,438	0.00%
2019/11/25	0.4	46.25	0	0.00	46.20	0.4	1,531	0.02%
2019/11/22	1	46.35	1	46.30	46.40	0	1,568	0.00%
2019/11/21	1	45.80	0	0.00	45.80	1	1,586	0.06%
2019/11/20	1	46.80	0	0.00	46.85	1	1,550	0.06%
2019/11/15	1	47.30	0	0.00	47.20	1	1,605	0.06%
2019/11/11	0	0.00	1	48.60	48.80	-1	1,884	-0.05%
2019/11/08	1	48.25	0	0.00	48.25	1	1,901	0.05%
2019/10/29	0	0.00	2	49.65	49.80	-2	2,177	-0.09%
2019/10/25	0	0.00	2	49.40	49.50	-2	2,188	-0.09%
2019/10/24	1	50.00	0	0.00	49.75	1	2,185	0.05%
2019/10/23	1	50.20	2	49.90	50.20	-1	2,147	-0.05%
2019/10/15	0	0.00	0.5	48.50	48.55	-0.5	2,024	-0.02%
2019/10/07	0	0.00	3	48.90	48.70	-3	2,003	-0.15%
2019/10/04	0	0.00	1	47.50	47.45	-1	1,978	-0.05%
2019/10/01	0	0.00	1	47.40	47.45	-1	2,030	-0.05%
2019/09/27	2	47.05	1	46.75	46.75	1	2,103	0.05%
2019/09/26	0	0.00	3	47.28	47.20	-3	2,135	-0.14%
2019/09/25	3	48.50	3	48.42	49.00	0	2,114	0.00%
2019/09/24	0	0.00	1	47.70	48.40	-1	2,095	-0.05%
2019/09/20	2	47.50	2	47.50	47.50	0	2,075	0.00%
2019/09/18	2	46.63	0	0.00	46.65	2	2,227	0.09%
2019/09/11	0.4	46.85	0	0.00	46.85	0.4	2,585	0.02%
2019/09/05	1	48.55	0	0.00	48.10	1	2,602	0.04%
2019/09/04	0	0.00	1	47.80	48.30	-1	2,597	-0.04%
2019/08/30	1	47.60	0	0.00	47.35	1	2,557	0.04%
2019/08/29	0	0.00	1	47.75	47.95	-1	2,534	-0.04%
2019/08/23	0	0.00	3	49.32	48.80	-3	2,478	-0.12%
2019/08/22	0	0.00	2	48.50	48.95	-2	2,481	-0.08%
2019/08/21	2	48.35	0	0.00	48.50	2	2,473	0.08%
2019/08/15	0	0.00	2	47.60	47.55	-2	2,228	-0.09%
2019/08/14	0	0.00	3	45.95	46.00	-3	2,149	-0.14%
2019/08/12	1	47.30	0	0.00	47.30	1	2,110	0.05%
2019/08/07	0	0.00	8	46.73	46.15	-8	2,078	-0.38%
2019/08/02	8	46.15	1	46.80	46.70	7	2,001	0.35%
2019/07/30	2	45.40	6	45.13	45.50	-4	1,932	-0.21%
2019/07/24	5	45.10	0	0.00	44.80	5	1,950	0.26%
2019/07/16	0	0.00	1	45.00	45.00	-1	2,053	-0.05%
2019/07/11	0	0.00	1	45.00	44.80	-1	2,207	-0.05%
2019/07/09	3	44.80	0	0.00	44.85	3	2,219	0.14%
2019/07/08	2	43.75	0	0.00	43.30	2	2,214	0.09%
2019/07/04	7	41.69	3	43.28	43.30	4	2,274	0.18%
2019/07/03	2	46.00	0	0.00	45.85	2	2,220	0.09%
2019/06/28	1	46.60	0	0.00	46.60	1	2,202	0.05%
2019/06/27	1	46.45	1	46.40	46.40	0	2,238	0.00%
2019/06/26	2	47.10	1	46.45	46.45	1	2,246	0.04%
2019/06/25	4	47.34	3	47.65	47.60	1	2,217	0.05%
2019/06/21	1	48.00	0	0.00	47.90	1	1,971	0.05%
2019/06/20	0	0.00	9	48.03	48.30	-9	1,847	-0.49%
2019/06/19	0	0.00	5	47.10	47.00	-5	1,792	-0.28%
2019/06/18	10	45.60	10	45.85	45.90	0	1,744	0.00%
2019/06/11	0	0.00	1	44.80	44.70	-1	1,839	-0.05%
2019/06/10	1	43.65	0	0.00	43.65	1	1,842	0.05%
2019/05/20	5	42.35	0	0.00	41.85	5	2,136	0.23%
2019/05/09	0	0.00	2	45.00	44.95	-2	2,184	-0.09%
2019/05/08	1	46.10	0	0.00	45.90	1	2,185	0.05%
2019/05/07	3	46.05	0	0.00	46.25	3	2,215	0.14%
2019/05/03	1	45.20	1	45.50	45.50	0	2,260	0.00%
2019/04/30	0	0.00	2	45.45	46.45	-2	2,233	-0.09%
2019/04/29	2	45.05	0	0.00	44.75	2	2,216	0.09%
2019/04/23	3	46.85	3	46.50	46.85	0	2,157	0.00%
2019/04/19	5	47.61	7	46.90	46.80	-2	2,109	-0.09%
2019/04/18	6	48.72	3	49.08	48.40	3	2,015	0.15%
2019/04/17	0.5	48.35	4	48.71	48.40	-3.5	1,992	-0.18%
2019/04/16	0	0.00	13	48.47	48.65	-13	2,017	-0.64%
2019/04/15	3	47.67	0	0.00	47.70	3	2,032	0.15%
2019/04/12	0	0.00	1	48.20	48.25	-1	2,018	-0.05%
2019/04/11	11	48.18	3	49.33	47.55	8	1,991	0.40%
2019/04/10	7	48.99	8.4	48.67	49.50	-1.4	1,931	-0.07%
2019/04/09	1.1	48.48	0	0.00	48.25	1.1	1,887	0.06%
2019/04/08	2.4	48.50	0	0.00	48.55	2.4	1,869	0.13%
2019/04/03	3	49.10	0	0.00	49.00	3	1,841	0.16%
2019/03/27	1	51.80	0	0.00	51.90	1	1,689	0.06%
2019/03/26	0	0.00	5	51.90	52.20	-5	1,675	-0.30%
2019/03/15	0	0.00	10	51.90	50.70	-10	1,641	-0.61%
2019/03/14	10	51.50	10	51.30	51.50	0	1,591	0.00%
2019/03/07	10	50.80	0	0.00	49.90	10	1,494	0.67%
2019/03/06	0	0.00	2	49.50	49.65	-2	1,457	-0.14%
2019/03/05	2	48.85	0	49.00	49.00	2	1,440	0.14%
2019/03/04	0	0.00	1	48.50	48.40	-1	1,388	-0.07%
2019/02/19	0	0.00	1	45.45	45.30	-1	1,186	-0.08%
2019/02/12	0	0.00	1	46.00	45.95	-1	1,119	-0.09%
2019/01/25	0	0.00	10	44.55	44.60	-10	972	-1.03%
2019/01/24	10	44.60	3	43.67	44.60	7	949	0.74%
2019/01/22	2	41.95	0	0.00	41.85	2	888	0.23%
2019/01/17	2	43.08	2	43.48	42.50	0	911	0.00%
2019/01/04	0	0.00	2	40.53	40.95	-2	858	-0.23%
2018/12/28	0	0.00	1	40.30	40.20	-1	902	-0.11%
2018/12/25	0	0.00	2	39.88	39.65	-2	922	-0.22%
2018/12/20	1	39.20	1	39.80	40.10	0	937	0.00%
2018/12/19	2	39.75	0	0.00	39.90	2	931	0.21%
2018/12/14	0	0.00	5	41.75	41.00	-5	923	-0.54%
2018/12/13	5	41.35	0	0.00	41.35	5	918	0.54%
2018/12/12	0	0.00	3	40.20	40.50	-3	889	-0.34%
2018/12/07	0	0.00	1	38.50	38.80	-1	872	-0.11%
2018/12/06	1	37.90	0	0.00	37.95	1	900	0.11%
2018/12/05	1	38.50	1	39.10	38.90	0	897	0.00%
2018/12/04	0	0.00	3	39.27	39.25	-3	914	-0.33%
2018/12/03	2	38.25	4	38.30	38.50	-2	930	-0.21%
2018/11/29	0	0.00	2	37.43	37.40	-2	906	-0.22%
2018/11/26	1	36.60	0	0.00	36.60	1	889	0.11%
2018/11/23	1	36.75	0	0.00	36.90	1	892	0.11%
2018/11/22	1	37.20	0	0.00	37.05	1	899	0.11%
2018/11/16	0	0.00	1	38.00	38.00	-1	933	-0.11%
2018/11/15	1	37.50	0	0.00	37.60	1	942	0.11%
2018/11/14	1	37.70	0	0.00	38.15	1	945	0.11%
2018/11/07	0	0.00	1	37.95	37.70	-1	964	-0.10%
2018/11/02	0	0.00	1	37.30	37.05	-1	1,014	-0.10%
2018/11/01	0	0.00	1	36.95	37.00	-1	1,018	-0.10%
2018/10/29	0	0.00	1	36.75	36.20	-1	1,052	-0.10%
2018/10/26	0	0.00	1	35.50	35.80	-1	1,084	-0.09%
2018/10/25	1	34.60	0	0.00	34.90	1	1,098	0.09%
2018/10/24	1	35.80	0	0.00	35.50	1	1,118	0.09%
2018/10/23	1	36.50	0	0.00	36.35	1	1,093	0.09%
2018/10/19	1	37.00	0	0.00	37.30	1	1,092	0.09%
2018/10/17	2	37.83	0	0.00	37.30	2	1,086	0.18%
2018/10/12	0	0.00	1	36.50	36.30	-1	1,098	-0.09%
2018/10/11	3	36.30	1	35.70	35.55	2	1,093	0.18%
2018/10/09	1	39.30	0	0.00	39.10	1	1,072	0.09%
2018/10/08	1	39.30	1	39.95	39.55	0	1,079	0.00%
2018/10/05	1	39.80	0	0.00	39.95	1	1,091	0.09%
2018/10/04	1	41.05	0	0.00	41.05	1	1,090	0.09%
2018/10/02	0	0.00	2	41.20	41.20	-2	1,104	-0.18%
2018/10/01	0	0.00	2	40.58	40.65	-2	1,098	-0.18%
2018/09/26	6	40.23	0	0.00	40.15	6	1,107	0.54%
2018/09/21	3	39.80	0	0.00	40.35	3	1,149	0.26%
2018/09/20	3	40.22	0	0.00	39.80	3	1,161	0.26%
2018/09/19	0	0.00	4	41.00	40.95	-4	1,177	-0.34%
2018/09/18	0	0.00	1	40.30	40.50	-1	1,178	-0.08%
2018/09/17	1	39.70	0	0.00	40.00	1	1,195	0.08%
2018/09/13	3	39.32	3	38.78	39.80	0	1,277	0.00%
2018/09/12	1	38.00	0	0.00	38.20	1	1,350	0.07%
2018/09/10	1	39.10	0	0.00	39.25	1	1,564	0.06%
2018/09/07	3	40.43	2	40.63	39.95	1	1,558	0.06%
2018/09/06	0	0.00	1	41.35	40.95	-1	1,537	-0.07%
2018/09/04	1	40.90	0	0.00	41.00	1	1,554	0.06%
2018/09/03	2	41.18	0	0.00	41.15	2	1,572	0.13%
2018/08/30	1	41.50	0	0.00	41.45	1	1,571	0.06%
2018/08/29	0	0.00	1	42.10	41.90	-1	1,580	-0.06%
2018/08/27	0	0.00	1	41.55	41.40	-1	1,590	-0.06%
2018/08/23	0.4	40.55	0	0.00	40.80	0.4	1,607	0.02%
2018/08/20	1	40.95	0	0.00	40.70	1	1,581	0.06%
2018/08/15	2	41.35	0	0.00	41.20	2	1,560	0.13%
2018/08/13	1	41.80	0	0.00	40.95	1	1,560	0.06%
2018/08/07	1	42.70	0	0.00	42.70	1	1,532	0.07%
2018/08/02	2	43.78	0	0.00	43.15	2	1,549	0.13%
2018/08/01	0.5	45.00	0	0.00	45.00	0.5	1,511	0.03%
2018/07/31	1	45.70	0	0.00	46.65	1	1,494	0.07%
2018/07/23	0	0.00	2	46.78	46.15	-2	1,473	-0.14%
2018/07/20	1	45.15	2	45.25	45.45	-1	1,439	-0.07%
2018/07/16	0.4	45.45	23	46.20	45.70	-22.6	1,429	-1.58%
2018/07/13	1	45.40	0	0.00	46.00	1	1,419	0.07%
2018/07/12	1	45.70	0	0.00	45.70	1	1,409	0.07%
2018/07/06	0	0.00	1	45.15	44.70	-1	1,535	-0.07%
2018/07/02	0	0.00	1	44.65	45.00	-1	1,616	-0.06%
2018/06/28	0	0.00	3	43.25	43.00	-3	1,599	-0.19%
2018/06/27	1	44.05	0	0.00	43.85	1	1,587	0.06%
2018/06/26	1	43.75	1	44.75	44.30	0	1,643	0.00%
2018/06/25	0	0.00	5	45.70	44.05	-5	1,628	-0.31%
2018/06/22	8	46.73	3	45.90	45.80	5	1,590	0.31%
2018/06/21	4	47.06	0	0.00	46.50	4	1,552	0.26%
2018/06/20	0	0.00	3	46.80	47.25	-3	1,475	-0.20%
2018/06/19	1	43.80	1	44.55	44.50	0	1,248	0.00%
2018/06/15	1	44.45	0	0.00	44.05	1	1,259	0.08%
2018/06/11	1	45.30	1	44.80	45.30	0	1,289	0.00%
2018/06/08	1	44.00	0	0.00	43.95	1	1,287	0.08%
2018/06/07	0	0.00	10	45.13	44.50	-10	1,348	-0.74%
2018/06/05	0	0.00	1	43.95	43.85	-1	1,382	-0.07%
2018/06/04	10	44.25	4	44.40	44.25	6	1,383	0.43%
2018/05/22	1	43.20	0	0.00	42.90	1	1,380	0.07%
2018/05/21	4	42.70	0	0.00	42.80	4	1,378	0.29%
2018/05/16	1	42.35	0	0.00	42.45	1	1,406	0.07%
2018/04/16	0	0.00	3	44.83	45.10	-3	1,849	-0.16%
2018/04/13	0	0.00	2	44.50	44.50	-2	1,865	-0.11%
2018/04/12	2	45.30	0	0.00	45.30	2	1,958	0.10%
2018/04/10	0	0.00	0	44.85	44.25	0	2,091	0.00%
2018/04/03	2	43.90	2	43.70	43.80	0	2,382	0.00%
2018/03/21	0	0.00	1	44.50	44.50	-1	2,708	-0.04%
2018/03/14	0	0.00	1	44.10	44.10	-1	2,908	-0.03%
2018/03/13	0	0.00	1	44.60	44.70	-1	2,989	-0.03%
2018/03/12	1	43.50	5	43.83	44.55	-4	2,938	-0.14%
2018/03/07	0	0.00	1	42.80	42.40	-1	2,916	-0.03%
2018/03/06	1	42.20	0	0.00	42.40	1	2,936	0.03%
2018/03/05	1	42.10	0	0.00	42.00	1	2,944	0.03%
2018/02/27	1	43.00	0	0.00	43.00	1	3,036	0.03%
2018/02/23	1	42.75	0	0.00	42.90	1	3,068	0.03%
2018/02/21	0.1	42.85	0	0.00	42.80	0.1	3,094	0.00%
2018/02/07	0	0.00	1	42.15	42.30	-1	3,068	-0.03%
2018/02/06	1	40.55	0	0.00	40.90	1	3,052	0.03%
2018/01/31	0	0.00	1	43.75	43.45	-1	3,021	-0.03%
2018/01/26	1	43.10	0	0.00	43.05	1	2,959	0.03%
2018/01/25	0	43.40	0	0.00	43.30	0	2,965	0.00%
2018/01/23	2	43.30	0	0.00	43.30	2	2,945	0.07%
2018/01/19	7	44.38	0	0.00	44.10	7	2,918	0.24%
2018/01/17	1	43.50	0	0.00	43.55	1	2,818	0.04%
2018/01/11	3	43.23	0	0.00	42.95	3	2,756	0.11%
2018/01/10	1	43.95	0	0.00	43.15	1	2,738	0.04%
2018/01/08	4	45.25	3	44.65	44.65	1	2,675	0.04%
2018/01/05	1	47.45	7	47.15	47.15	-6	2,575	-0.23%
2018/01/04	3	48.50	0	0.00	48.50	3	2,501	0.12%
2018/01/03	8	48.37	11	47.49	48.60	-3	2,395	-0.13%
2018/01/02	0	0.00	2.2	45.14	45.00	-2.2	2,162	-0.10%