神基 (3005)-兆豐-新竹券商分點個股進出

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
105.0
漲跌
▼2.0
漲幅
-1.87%
成交量
5,443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: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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	4	107.50	1	105.50	105.00	3	16,892	0.02%
2024/04/29	1	107.00	0	0.00	107.00	1	16,902	0.01%
2024/04/26	1	107.50	4	108.00	106.50	-3	16,917	-0.02%
2024/04/25	1	107.50	1	109.00	107.00	0	16,898	0.00%
2024/04/24	2	106.50	2	107.50	107.50	0	16,856	0.00%
2024/04/23	4.1	105.49	4.2	104.40	104.50	-0.2	16,782	0.00%
2024/04/22	2.1	106.22	7.3	105.66	105.00	-5.2	16,749	-0.03%
2024/04/19	2.1	109.20	3.1	106.01	107.00	-1	16,686	-0.01%
2024/04/18	7	108.86	2	108.50	108.50	5	16,566	0.03%
2024/04/17	11.2	111.79	1.2	112.00	111.00	10	16,499	0.06%
2024/04/16	1.1	110.91	2.1	109.74	110.00	-1	16,399	-0.01%
2024/04/15	4.2	115.19	0.1	117.03	115.00	4.1	16,239	0.03%
2024/04/12	0	0.00	1.1	117.52	119.00	-1.1	16,132	-0.01%
2024/04/11	2	119.76	2	119.50	119.50	0	16,059	0.00%
2024/04/10	7.3	122.19	3	120.83	120.00	4.3	15,977	0.03%
2024/04/09	6.1	122.84	4	121.88	122.00	2.1	15,915	0.01%
2024/04/08	1.1	124.45	2.1	124.20	124.00	-1	15,937	-0.01%
2024/04/03	0.1	126.50	12	125.75	126.00	-11.9	15,986	-0.07%
2024/04/02	2	130.49	0	0.00	128.50	2	15,932	0.01%
2024/04/01	20	128.88	6.2	129.03	128.50	13.8	15,905	0.09%
2024/03/29	10.3	129.54	111.6	127.22	127.50	-101.2	15,772	-0.64%	大賣/鉅額交易
2024/03/28	27.8	139.60	22.1	135.44	133.00	5.8	15,617	0.04%
2024/03/27	7.5	150.01	17.2	149.94	149.50	-9.7	15,297	-0.06%
2024/03/26	13.2	145.97	12.3	145.29	146.00	0.9	15,052	0.01%
2024/03/25	19.3	148.98	17	145.18	144.00	2.3	14,951	0.02%
2024/03/22	15.6	146.52	24	144.81	145.50	-8.4	14,884	-0.06%
2024/03/21	51.2	155.13	38	152.21	150.00	13.2	14,746	0.09%
2024/03/20	80.7	145.93	39.6	150.45	155.50	41	14,312	0.29%
2024/03/19	42.2	135.73	32.4	136.37	141.50	9.8	13,880	0.07%
2024/03/18	8.3	130.05	6	130.83	130.50	2.3	13,395	0.02%
2024/03/15	12.3	130.23	7	129.71	130.00	5.3	13,279	0.04%
2024/03/14	138.8	133.77	57	132.73	132.00	81.8	13,051	0.63%	大買/
2024/03/13	48.1	133.31	52.5	134.79	134.00	-4.3	12,566	-0.03%
2024/03/12	3	122.83	4	126.75	128.00	-1	11,999	-0.01%
2024/03/11	6	120.17	2	120.00	120.00	4	11,833	0.03%
2024/03/08	17.5	123.11	20.6	120.67	120.00	-3	11,906	-0.03%
2024/03/07	17.3	127.73	13	129.38	124.50	4.3	11,870	0.04%
2024/03/06	9.3	127.69	11.2	127.84	128.50	-1.9	11,531	-0.02%
2024/03/05	5	122.50	13	122.04	125.50	-8	11,348	-0.07%
2024/03/04	20.4	122.79	10	123.20	122.00	10.4	11,238	0.09%
2024/03/01	13	125.15	11.1	127.75	131.00	1.9	10,833	0.02%
2024/02/29	8.1	119.84	13	118.92	119.50	-4.9	10,466	-0.05%
2024/02/27	4	124.34	9	125.28	122.00	-5	10,325	-0.05%
2024/02/26	8	122.44	4.3	122.53	121.50	3.7	10,042	0.04%
2024/02/23	4.4	116.93	8.3	114.69	114.00	-3.9	10,125	-0.04%
2024/02/22	23.3	122.12	28	119.68	119.00	-4.7	10,401	-0.05%
2024/02/21	25	118.89	28	115.53	118.50	-3	10,311	-0.03%
2024/02/20	15	113.39	5	114.50	117.00	10	10,033	0.10%
2024/02/19	7	107.50	3.2	106.73	106.50	3.9	9,819	0.04%
2024/02/16	1	103.50	2	104.75	104.50	-1	9,769	-0.01%
2024/02/15	1	105.93	2	105.75	103.50	-1	9,784	-0.01%
2024/02/05	1	103.48	1	104.00	103.50	0	9,728	0.00%
2024/02/01	1.3	103.08	0.3	103.50	103.50	1	9,791	0.01%
2024/01/31	3.1	103.84	2	105.50	103.00	1.1	9,856	0.01%
2024/01/30	2	104.50	0	0.00	104.00	2	9,786	0.02%
2024/01/29	0.1	106.00	1	108.00	107.50	-0.9	9,711	-0.01%
2024/01/26	2.1	107.21	25	110.66	105.00	-23	9,693	-0.24%
2024/01/25	14.1	111.85	1	111.00	113.00	13.1	9,469	0.14%
2024/01/24	4	110.00	8	109.50	107.00	-4	9,248	-0.04%
2024/01/23	3	104.83	1	106.00	104.00	2	9,088	0.02%
2024/01/22	0	0.00	1	106.00	109.00	-1	9,047	-0.01%
2024/01/19	0	0.00	2	106.75	105.00	-2	8,987	-0.02%
2024/01/18	0	105.00	0	0.00	104.50	0	8,981	0.00%
2024/01/17	2	104.75	0.2	105.17	105.00	1.9	8,979	0.02%
2024/01/15	0	0.00	0.1	104.50	106.50	-0.1	8,975	0.00%
2024/01/12	0	102.50	0	0.00	102.50	0	8,993	0.00%
2024/01/11	1	105.49	0	0.00	105.00	1	9,000	0.01%
2024/01/09	0	102.50	0	0.00	103.50	0	8,963	0.00%
2024/01/08	1	103.99	0	0.00	103.50	1	8,952	0.01%
2024/01/05	0	103.50	1	105.50	103.50	-1	8,965	-0.01%
2024/01/04	0	104.50	0.2	105.00	105.00	-0.1	8,991	0.00%
2024/01/03	1.1	104.53	1	104.00	104.00	0.1	9,035	0.00%
2024/01/02	4	109.63	4	108.25	108.00	0	8,990	0.00%
2023/12/29	1	108.50	4	109.00	111.00	-3	8,885	-0.03%
2023/12/28	1	105.50	3	105.50	106.00	-2	8,803	-0.02%
2023/12/27	3	105.84	1	106.50	105.50	2	8,817	0.02%
2023/12/26	10	107.50	10	106.50	107.00	0	8,821	0.00%
2023/12/25	2	106.75	8	110.25	106.00	-6	8,792	-0.07%
2023/12/22	9.1	108.67	8	107.94	109.00	1.1	8,610	0.01%
2023/12/21	3	102.51	0	0.00	102.50	3	8,443	0.04%
2023/12/20	5	106.20	0	0.00	106.00	5	8,182	0.06%
2023/12/19	3.1	105.68	7	105.93	106.00	-3.9	7,969	-0.05%
2023/12/18	1.1	108.95	6	109.08	107.00	-5	7,753	-0.06%
2023/12/15	18.1	109.34	15	109.57	108.50	3.1	7,719	0.04%
2023/12/14	31	111.13	27	112.76	112.50	4	7,523	0.05%
2023/12/13	8	106.25	6	106.00	106.00	2	7,045	0.03%
2023/12/12	1	104.00	0	0.00	104.50	1	6,845	0.01%
2023/12/07	1	104.00	0	0.00	103.50	1	6,992	0.01%
2023/12/06	0.1	101.50	0	0.00	102.00	0.1	6,897	0.00%
2023/12/04	1	103.61	16	104.84	103.50	-15	6,741	-0.22%
2023/12/01	23	103.30	5	105.30	105.00	18	6,483	0.28%
2023/11/30	3	102.00	4	102.50	101.50	-1	6,301	-0.02%
2023/11/29	16.3	101.72	23	101.78	103.00	-6.7	6,129	-0.11%
2023/11/28	3	98.40	22	97.45	99.20	-19	5,969	-0.32%
2023/11/27	14	99.40	4	98.35	97.60	10	5,875	0.17%
2023/11/24	20	104.00	12	102.79	102.00	8	5,748	0.14%
2023/11/22	24	107.58	38	106.93	109.00	-14	5,452	-0.26%
2023/11/21	36	103.56	38	104.04	109.00	-2	5,076	-0.04%
2023/11/20	75	96.13	141	95.85	99.50	-66	4,586	-1.44%	大賣/
2023/11/17	65	86.14	537	85.73	90.50	-472	4,285	-11.01%	大賣/鉅額交易
2023/11/16	10	82.00	24	81.02	82.30	-14	4,031	-0.35%
2023/11/15	3.1	80.68	214	80.85	80.70	-210.9	4,037	-5.22%	大賣/鉅額交易
2023/11/14	32	81.42	1,326	80.98	80.80	-1,294	4,088	-31.65%	大賣/鉅額交易
2023/11/13	2	80.35	38	80.30	80.60	-36	4,079	-0.88%
2023/11/10	80	79.51	2	79.50	79.50	78	4,111	1.90%
2023/11/09	182.1	80.02	64	80.44	79.90	118.1	4,125	2.86%	大買/鉅額交易
2023/11/08	1,579	80.01	75	80.26	80.80	1,504	4,094	36.73%	大買/鉅額交易
2023/11/07	397	77.63	4	77.75	77.70	393	4,017	9.78%	大買/鉅額交易
2023/10/31	0	73.30	0	0.00	72.30	0	4,058	0.00%
2023/10/27	0.1	72.80	0	0.00	73.60	0.1	4,095	0.00%
2023/10/25	6	74.63	0	0.00	74.20	6	4,188	0.14%
2023/10/23	0	72.90	0	0.00	73.00	0	4,188	0.00%
2023/10/18	0	0.00	6	74.82	74.50	-6	4,159	-0.14%
2023/10/17	0	0.00	1	77.30	76.40	-1	4,178	-0.02%
2023/10/16	0.1	77.90	0	0.00	76.60	0.1	4,223	0.00%
2023/10/13	2	79.30	7	79.23	79.00	-5	4,341	-0.12%
2023/10/12	20	79.96	11	80.35	80.40	9	4,536	0.20%
2023/10/11	0	0.00	2	76.35	77.60	-2	4,504	-0.04%
2023/10/06	2	78.25	1	79.00	77.80	1	4,541	0.02%
2023/10/05	0	0.00	11	79.69	78.60	-11	4,558	-0.24%
2023/10/04	1	79.90	0	0.00	79.50	1	4,587	0.02%
2023/10/03	38.1	80.22	16	80.27	80.30	22.1	4,565	0.48%
2023/10/02	2	78.20	0	0.00	79.60	2	4,556	0.04%
2023/09/28	2	77.70	0	0.00	77.60	2	4,541	0.04%
2023/09/27	0.1	75.40	0	0.00	76.10	0.1	4,544	0.00%
2023/09/26	1	78.00	3	77.60	76.10	-2	4,556	-0.04%
2023/09/25	1	77.80	2.1	77.64	77.60	-1.1	4,574	-0.02%
2023/09/22	3	76.73	0.1	76.50	77.90	2.9	4,706	0.06%
2023/09/21	0.2	77.56	2	76.60	76.70	-1.8	4,949	-0.04%
2023/09/20	1.1	83.25	1.1	80.00	79.80	0	4,966	0.00%
2023/09/19	24.1	80.95	24	81.30	80.80	0.1	4,781	0.00%
2023/09/18	5	76.52	2	77.80	77.20	3	4,470	0.07%
2023/09/15	2.1	74.66	5	74.76	75.50	-2.9	4,358	-0.07%
2023/09/14	6	77.33	7	75.59	75.00	-1	4,396	-0.02%
2023/09/13	12	77.75	26.1	76.52	77.90	-14.1	4,267	-0.33%
2023/09/12	3	71.67	18.1	70.66	72.30	-15.1	4,096	-0.37%
2023/09/11	1.1	71.52	0	0.00	70.00	1.1	4,151	0.03%
2023/09/07	8	72.40	7	71.73	71.80	1	4,217	0.02%
2023/09/06	1	71.30	5	71.34	71.40	-4	4,208	-0.10%
2023/09/05	13	70.66	0	0.00	71.00	13	4,236	0.31%
2023/09/04	0.1	70.80	0	0.00	70.00	0.1	4,279	0.00%
2023/08/28	0.1	69.25	0	0.00	68.20	0.1	4,676	0.00%
2023/08/25	0	69.80	0	0.00	70.30	0	4,743	0.00%
2023/08/24	0	0.00	3	70.50	70.50	-3	4,796	-0.06%
2023/08/23	0	69.60	0	0.00	69.70	0	4,860	0.00%
2023/08/22	0	70.90	3	71.13	71.10	-3	4,888	-0.06%
2023/08/21	0.1	70.70	0	0.00	70.80	0.1	4,942	0.00%
2023/08/18	6	70.23	8	70.14	70.20	-2	5,043	-0.04%
2023/08/17	1	69.70	0	0.00	69.80	1	5,070	0.02%
2023/08/16	0	0.00	30	67.69	68.40	-30	5,179	-0.58%
2023/08/11	0	0.00	0.2	65.66	65.90	-0.2	5,481	0.00%
2023/08/10	0.1	63.10	0	0.00	64.10	0.1	5,549	0.00%
2023/08/09	0.1	65.80	0	0.00	65.90	0.1	5,571	0.00%
2023/08/07	2	66.00	0.1	65.05	66.00	1.9	5,665	0.03%
2023/08/04	1.2	63.47	0.2	64.66	64.20	1	5,735	0.02%
2023/08/02	0.1	65.60	0	0.00	65.60	0.1	5,875	0.00%
2023/08/01	2.1	66.12	1	67.00	66.20	1.1	6,035	0.02%
2023/07/31	1.1	67.79	0.1	68.70	67.70	1	6,239	0.02%
2023/07/28	0.1	67.30	0	0.00	67.60	0.1	6,323	0.00%
2023/07/27	1	67.80	0	0.00	67.80	1	6,407	0.02%
2023/07/25	0	0.00	0.1	69.40	69.10	-0.1	6,492	0.00%
2023/07/24	0.2	68.84	0	0.00	67.60	0.2	6,487	0.00%
2023/07/21	0	0.00	5	68.90	69.30	-5	6,504	-0.08%
2023/07/20	0.1	68.40	12	69.35	68.40	-11.9	6,591	-0.18%
2023/07/18	5	69.70	2	70.25	70.30	3	6,643	0.05%
2023/07/17	3	72.27	2	72.45	72.50	1	6,601	0.02%
2023/07/13	0	0.00	1	67.50	67.20	-1	6,684	-0.01%
2023/07/11	2	65.15	0	0.00	65.10	2	6,764	0.03%
2023/07/10	1	65.50	0	0.00	65.10	1	6,785	0.01%
2023/07/06	1	67.70	1	68.60	68.00	0	6,900	0.00%
2023/07/04	4	68.83	1	69.30	68.80	3	6,937	0.04%
2023/07/03	1	67.70	1	68.60	68.60	0	6,940	0.00%
2023/06/30	9	67.93	3	65.97	66.90	6	6,965	0.09%
2023/06/29	9	65.64	10	67.90	66.30	-1	6,907	-0.01%
2023/06/28	0	0.00	5	72.40	72.50	-5	6,727	-0.07%
2023/06/26	5	71.50	1	72.80	71.00	4	6,769	0.06%
2023/06/21	10	71.95	3	71.80	72.80	7	6,872	0.10%
2023/06/19	3	70.97	0	0.00	70.30	3	6,905	0.04%
2023/06/16	1	71.80	0	0.00	71.50	1	6,935	0.01%
2023/06/15	1	74.40	0	0.00	73.20	1	6,930	0.01%
2023/06/12	1	70.80	0	0.00	70.40	1	6,825	0.01%
2023/06/08	2	70.75	11	70.75	70.80	-9	6,819	-0.13%
2023/06/07	2	70.35	0	0.00	70.50	2	6,845	0.03%
2023/06/05	1	70.80	0	0.00	71.00	1	6,907	0.01%
2023/06/02	0	0.00	1	72.60	72.40	-1	6,955	-0.01%
2023/06/01	1	69.60	0	0.00	70.80	1	6,924	0.01%
2023/05/31	0	0.00	1	69.00	69.20	-1	6,913	-0.01%
2023/05/30	2	67.80	0	0.00	67.40	2	6,874	0.03%
2023/05/26	0	0.00	3	67.60	67.40	-3	6,829	-0.04%
2023/05/25	4	67.83	0	0.00	67.40	4	6,777	0.06%
2023/05/24	3	68.30	3	68.40	68.50	0	6,676	0.00%
2023/05/23	0	0.00	1.1	65.41	67.50	-1.1	6,520	-0.02%
2023/05/22	2	67.00	4	66.95	66.60	-2	6,418	-0.03%
2023/05/19	0	0.00	3	64.60	64.70	-3	6,252	-0.05%
2023/05/18	16	65.16	153.1	64.53	64.50	-137.1	6,154	-2.23%	大賣/鉅額交易
2023/05/17	7	62.06	2.8	62.55	62.80	4.2	5,962	0.07%
2023/05/16	0.2	62.60	52	62.03	61.80	-51.8	5,820	-0.89%
2023/05/15	4	61.00	1	60.80	60.80	3	5,731	0.05%
2023/05/12	1	61.60	1.2	61.60	61.60	-0.2	5,693	0.00%
2023/05/11	0.1	60.80	0	0.00	60.60	0.1	5,642	0.00%
2023/05/10	65	61.72	1.2	61.30	61.20	63.8	5,586	1.14%
2023/05/09	122.2	62.89	8	60.73	60.60	114.2	5,493	2.08%	大買/鉅額交易
2023/05/08	6	61.62	173	61.21	61.60	-167	5,269	-3.17%	大賣/鉅額交易
2023/05/05	101	63.07	53	62.47	62.90	48	5,077	0.95%	大買/
2023/05/04	5.7	61.62	1	61.30	61.20	4.7	4,812	0.10%
2023/05/03	0.2	60.30	2	59.95	59.80	-1.9	4,645	-0.04%
2023/05/02	3	59.30	1	59.90	59.50	2	4,548	0.04%
2023/04/28	120	58.37	124.2	57.75	58.80	-4.2	4,488	-0.09%	大買/大賣/
2023/04/27	122	57.21	0	0.00	57.20	122	4,416	2.76%	大買/鉅額交易
2023/04/25	2	57.15	0	0.00	57.10	2	4,315	0.05%
2023/04/24	0	0.00	0.6	58.75	59.40	-0.6	4,199	-0.01%
2023/04/21	3.1	58.06	0	0.00	57.90	3.1	4,125	0.07%
2023/04/20	3	59.57	3	59.10	59.20	0	4,020	0.00%
2023/04/19	8	61.21	16	60.67	61.50	-8	3,911	-0.20%
2023/04/18	0	0.00	7	59.03	58.90	-7	3,651	-0.19%
2023/04/17	3	58.43	4	58.20	58.50	-1	3,550	-0.03%
2023/04/14	1	56.80	0	0.00	57.10	1	3,370	0.03%
2023/04/13	1	56.80	1	56.70	57.00	0	3,296	0.00%
2023/04/12	7	57.63	0	0.00	57.60	7	3,216	0.22%
2023/04/11	2.2	56.67	1	56.90	57.00	1.2	3,100	0.04%
2023/04/10	0	0.00	1	55.70	55.70	-1	2,978	-0.03%
2023/04/07	2	55.40	4	55.43	55.60	-2	2,921	-0.07%
2023/03/31	1.1	53.68	0.2	53.50	53.50	0.9	2,787	0.03%
2023/03/30	0.3	53.78	13	53.72	54.70	-12.7	2,699	-0.47%
2023/03/29	9.1	53.13	0	0.00	53.20	9.1	2,593	0.35%
2023/03/28	1.1	55.51	1	56.20	55.60	0.1	2,499	0.00%
2023/03/27	3	56.00	2	56.50	56.00	1	2,421	0.04%
2023/03/24	3	57.30	0	0.00	56.80	3	2,335	0.13%
2023/03/23	2	56.65	0	0.00	56.40	2	2,203	0.09%
2023/03/22	2	55.65	1	56.50	55.50	1	2,139	0.05%
2023/03/21	1	55.20	2	55.45	55.30	-1	2,067	-0.05%
2023/03/17	0.1	56.70	0.1	56.60	56.10	0	1,931	0.00%
2023/03/15	1	57.20	2	56.95	56.50	-1	1,866	-0.05%
2023/03/14	1	56.70	0	0.00	57.00	1	1,822	0.05%
2023/03/13	0.1	56.80	2	56.70	56.80	-1.9	1,792	-0.11%
2023/03/10	1	57.60	0	0.00	57.40	1	1,744	0.06%
2023/03/08	3	57.10	5	57.76	58.00	-2	1,543	-0.13%
2023/03/07	1	56.60	8	56.09	56.60	-7	1,438	-0.49%
2023/03/06	0.1	54.50	2	55.10	55.10	-1.9	1,314	-0.15%
2023/03/03	2	54.10	1	54.50	54.40	1	1,235	0.08%
2023/03/02	1	52.00	0	0.00	52.30	1	1,131	0.09%
2023/02/14	0	0.00	1	47.15	47.25	-1	991	-0.10%
2023/02/13	0	0.00	1	47.00	47.20	-1	993	-0.10%
2023/02/07	0	0.00	8	47.00	47.15	-8	983	-0.81%
2023/02/06	0.1	46.80	0	0.00	46.80	0.1	982	0.01%
2023/01/31	0	0.00	1	45.85	45.50	-1	983	-0.10%
2023/01/30	0.1	45.30	0	45.40	45.45	0.1	986	0.01%
2023/01/17	1	45.15	1	45.00	45.15	0	987	0.00%
2023/01/12	0	0.00	3	44.40	44.35	-3	1,046	-0.29%
2023/01/09	1	44.50	0	0.00	44.55	1	1,054	0.09%
2023/01/06	1	44.30	0	0.00	44.45	1	1,055	0.09%
2022/12/29	1	42.70	1	43.40	43.60	0	1,080	0.00%
2022/12/26	0	43.80	0	0.00	43.60	0	1,090	0.00%
2022/12/20	0	44.50	0	0.00	43.30	0	1,133	0.00%
2022/12/16	0	0.00	0	43.95	43.85	0	1,154	0.00%
2022/12/05	28	42.93	0	0.00	42.90	28	1,176	2.38%
2022/11/25	0	41.80	0	0.00	41.50	0	1,197	0.00%
2022/11/23	1	41.15	0	0.00	41.10	1	1,228	0.08%
2022/11/17	1	40.45	0	0.00	41.00	1	1,329	0.08%
2022/11/08	0	39.85	0	0.00	39.50	0	1,846	0.00%
2022/10/26	1	38.50	1	38.70	38.65	0	2,072	0.00%
2022/10/20	3	39.80	0	0.00	40.35	3	2,119	0.14%
2022/10/13	2	40.20	0	0.00	40.20	2	2,110	0.09%
2022/10/11	1	41.20	1	41.15	41.25	0	2,099	0.00%
2022/09/21	1	44.50	0	0.00	44.55	1	2,067	0.05%
2022/09/20	1	44.95	0	0.00	45.10	1	2,066	0.05%
2022/09/14	1	46.70	0	0.00	47.00	1	2,050	0.05%
2022/09/13	0	0.00	1	46.65	47.00	-1	2,037	-0.05%
2022/09/07	1	45.20	0	0.00	45.00	1	1,998	0.05%
2022/09/06	0	0.00	2	45.60	44.90	-2	2,008	-0.10%
2022/09/01	1	46.75	100	46.77	46.60	-99	2,045	-4.84%
2022/08/30	100	46.95	0	0.00	46.80	100	2,028	4.93%
2022/08/29	0	0.00	1.1	46.16	46.10	-1.1	1,999	-0.05%
2022/08/26	0	0.00	3.2	47.45	47.45	-3.2	1,969	-0.16%
2022/08/25	0.3	47.65	0	0.00	47.30	0.3	1,937	0.01%
2022/08/23	5	46.73	6	46.28	46.00	-1	1,885	-0.05%
2022/08/22	3	47.40	100	47.09	46.70	-97	1,820	-5.33%
2022/08/19	109	47.05	1	47.60	48.70	108	1,685	6.41%	大買/鉅額交易
2022/08/16	0	0.00	109	45.82	45.50	-109	1,366	-7.97%	大賣/鉅額交易
2022/08/15	1	46.40	0	0.00	46.45	1	1,341	0.07%
2022/08/12	3	47.25	0	0.00	47.20	3	1,315	0.23%
2022/08/09	0	0.00	90	45.42	45.95	-90	1,277	-7.05%
2022/08/08	200	45.28	1	45.15	45.40	199	1,267	15.70%	大買/鉅額交易
2022/08/04	1	44.70	0	0.00	45.45	1	1,190	0.08%
2022/07/28	0	0.00	1	46.75	46.20	-1	1,151	-0.09%
2022/07/06	1	39.85	0	0.00	39.20	1	1,135	0.09%
2022/07/04	0	39.75	0	0.00	39.40	0	1,183	0.00%
2022/06/20	0	41.55	0	0.00	41.20	0	1,536	0.00%
2022/06/15	0	42.90	0	0.00	42.70	0	1,625	0.00%
2022/06/14	4	42.58	0	0.00	42.60	4	1,634	0.24%
2022/06/13	2	43.73	0	0.00	43.70	2	1,628	0.12%
2022/06/10	0	45.20	0	0.00	44.75	0	1,646	0.00%
2022/06/08	1	45.90	0	0.00	45.85	1	1,654	0.06%
2022/06/07	1	45.35	0	0.00	45.35	1	1,657	0.06%
2022/05/23	0	0.00	3	44.65	44.60	-3	2,041	-0.15%
2022/05/19	3	44.40	0	0.00	44.20	3	2,089	0.14%
2022/05/12	18.1	43.85	15	44.05	43.85	3.1	2,100	0.15%
2022/05/10	2	45.43	0	0.00	46.00	2	2,054	0.10%
2022/05/05	0	0.00	5	47.30	47.35	-5	2,062	-0.24%
2022/05/03	5	46.70	0	0.00	47.00	5	2,056	0.24%
2022/04/28	2	45.80	0	0.00	46.00	2	2,036	0.10%
2022/04/27	2	45.80	0	0.00	45.85	2	2,049	0.10%
2022/04/19	1	46.10	0	0.00	46.05	1	2,052	0.05%
2022/04/13	0	0.00	1	46.60	46.55	-1	2,068	-0.05%
2022/04/12	1	46.40	0	0.00	46.50	1	2,065	0.05%
2022/04/11	2	47.00	0	0.00	46.70	2	2,065	0.10%
2022/04/01	1	49.35	0	0.00	49.30	1	2,013	0.05%
2022/03/30	1	50.30	0	0.00	49.95	1	1,989	0.05%
2022/03/25	4	51.10	0	0.00	51.00	4	1,918	0.21%
2022/03/23	5	56.40	0	0.00	56.40	5	1,682	0.30%
2022/03/11	0	0.00	2	57.30	57.30	-2	1,470	-0.14%
2022/03/10	2	57.60	0	0.00	58.00	2	1,462	0.14%
2022/03/07	0	0.00	5	56.92	57.20	-5	1,410	-0.35%
2022/03/02	0	0.00	12	56.15	56.00	-12	1,317	-0.91%
2022/03/01	2	55.10	0	0.00	55.90	2	1,295	0.15%
2022/02/25	0	0.00	7	58.80	58.70	-7	1,179	-0.59%
2022/02/24	3	58.40	0	0.00	58.10	3	1,158	0.26%
2022/02/22	3	58.30	1.1	58.71	58.60	1.9	1,095	0.17%
2022/02/21	0	0.00	1	59.20	59.50	-1	1,070	-0.09%
2022/02/18	0	0.00	0.9	58.70	58.60	-0.9	1,050	-0.09%
2022/02/17	5	58.50	5	58.80	58.20	0	1,051	0.00%
2022/02/16	0	0.00	1	57.30	57.40	-1	1,021	-0.10%
2022/02/08	0	0.00	1.4	55.83	55.80	-1.4	983	-0.14%
2022/01/25	3	54.27	1	54.40	54.20	2	975	0.21%
2022/01/20	5	55.00	5	55.10	55.10	0	959	0.00%
2022/01/19	1	54.80	0	0.00	54.60	1	944	0.11%
2022/01/12	1	54.60	0	0.00	54.80	1	914	0.11%
2022/01/10	0.1	55.20	0	0.00	54.90	0.1	894	0.01%
2022/01/07	3.1	54.87	1	55.20	54.90	2.1	892	0.24%
2022/01/06	0.1	55.60	0	0.00	55.50	0.1	878	0.01%
2022/01/05	0	0.00	2	55.85	56.10	-2	869	-0.23%
2022/01/04	2.1	55.89	0	0.00	55.90	2.1	866	0.24%
2022/01/03	2	56.30	0	0.00	56.30	2	848	0.24%
2021/12/30	1	55.20	0	0.00	55.70	1	820	0.12%
2021/12/22	1	53.60	0	0.00	53.80	1	837	0.12%
2021/12/15	1	54.20	0	0.00	54.40	1	804	0.12%
2021/12/10	1	54.30	0	0.00	54.30	1	783	0.13%
2021/12/03	1	53.90	0	0.00	53.90	1	770	0.13%
2021/11/30	1	53.70	0	0.00	53.90	1	757	0.13%
2021/11/29	0	0.00	1	53.60	53.30	-1	752	-0.13%
2021/11/26	1	52.90	0	0.00	52.80	1	763	0.13%
2021/11/25	0	0.00	0.1	53.68	53.40	-0.1	761	-0.01%
2021/11/23	0	0.00	2	53.85	54.00	-2	750	-0.27%
2021/11/16	1	54.50	0	0.00	54.20	1	759	0.13%
2021/11/12	1	54.40	0	54.70	54.40	1	775	0.13%
2021/11/11	1	54.40	0	0.00	54.40	1	773	0.13%
2021/11/09	4	54.75	1	54.90	55.00	3	791	0.38%
2021/11/04	1	54.10	0	0.00	53.80	1	805	0.12%
2021/10/22	0	0.00	1	51.70	51.60	-1	991	-0.10%
2021/10/18	1	50.40	0	0.00	50.60	1	1,082	0.09%
2021/10/14	1	50.00	0	0.00	49.95	1	1,166	0.09%
2021/10/12	0	0.00	1	50.30	50.50	-1	1,209	-0.08%
2021/10/01	5	50.50	0	0.00	50.40	5	1,328	0.38%
2021/09/29	1	51.20	0	0.00	51.10	1	1,346	0.07%
2021/09/27	0	0.00	2	53.30	53.30	-2	1,355	-0.15%
2021/09/13	1	52.50	0	0.00	52.60	1	1,797	0.06%
2021/09/09	2.1	51.71	0	0.00	52.00	2.1	2,043	0.10%
2021/09/06	0.1	53.30	0	0.00	52.60	0.1	2,176	0.00%
2021/08/26	5	52.30	0	0.00	52.50	5	2,251	0.22%
2021/08/19	1	51.60	0	0.00	51.30	1	2,291	0.04%
2021/08/16	2	52.70	2	53.00	53.00	0	2,258	0.00%
2021/08/11	1	53.90	0	0.00	53.20	1	2,282	0.04%
2021/08/10	0	0.00	2	54.60	53.90	-2	2,294	-0.09%
2021/08/03	11	56.25	0	0.00	55.80	11	2,432	0.45%
2021/07/30	0	0.00	4	56.50	56.10	-4	2,422	-0.17%
2021/07/27	0	0.00	3	56.10	56.40	-3	2,340	-0.13%
2021/07/26	2	57.20	0	0.00	57.20	2	2,331	0.09%
2021/07/22	1	57.00	0	0.00	56.80	1	2,316	0.04%
2021/07/13	0	0.00	1	55.10	54.40	-1	2,237	-0.04%
2021/07/05	3	54.00	0	0.00	54.00	3	2,387	0.13%
2021/06/30	1	55.80	13	55.19	55.00	-12	2,509	-0.48%
2021/06/29	1	55.50	1	55.60	55.50	0	2,526	0.00%
2021/06/28	4	55.00	1	54.90	55.20	3	2,773	0.11%
2021/06/24	0	0.00	3	54.00	54.20	-3	2,904	-0.10%
2021/06/21	1	53.40	0	0.00	51.80	1	2,846	0.04%
2021/06/17	5	53.10	5	53.40	54.70	0	2,758	0.00%
2021/06/15	20	52.80	20	52.80	52.10	0	2,770	0.00%
2021/06/10	2	49.45	0	0.00	49.55	2	2,755	0.07%
2021/06/02	2	51.80	0	0.00	51.80	2	3,069	0.07%
2021/05/27	3	51.80	0	0.00	52.70	3	3,499	0.09%
2021/05/20	1	49.60	0	0.00	49.70	1	3,781	0.03%
2021/05/18	0	0.00	5	49.74	49.85	-5	3,770	-0.13%
2021/05/17	2	48.10	18	47.87	48.10	-16	3,754	-0.43%
2021/05/14	1	50.10	0	0.00	49.50	1	3,722	0.03%
2021/05/13	12	49.97	0	0.00	50.00	12	3,688	0.33%
2021/05/07	1	55.60	0	0.00	55.70	1	3,601	0.03%
2021/05/03	1	57.30	0	0.00	56.20	1	3,549	0.03%
2021/04/28	0	0.00	1	57.90	57.50	-1	3,511	-0.03%
2021/04/22	1	56.80	3	56.87	56.30	-2	3,499	-0.06%
2021/04/19	2	57.40	0	0.00	57.90	2	3,456	0.06%
2021/04/16	4	57.88	0	0.00	57.90	4	3,452	0.12%
2021/04/15	1	57.50	0	0.00	58.10	1	3,447	0.03%
2021/04/14	10	57.00	0	0.00	57.00	10	3,434	0.29%
2021/04/13	2	59.00	0	0.00	58.50	2	3,394	0.06%
2021/04/12	0	0.00	1	58.80	58.60	-1	3,359	-0.03%
2021/04/09	9	58.21	0	0.00	58.50	9	3,322	0.27%
2021/04/08	1	59.20	0	0.00	58.60	1	3,282	0.03%
2021/04/07	0	0.00	2	57.60	57.50	-2	3,195	-0.06%
2021/04/06	0	0.00	1	57.40	57.00	-1	3,172	-0.03%
2021/03/31	5	59.42	0	0.00	58.60	5	3,085	0.16%
2021/03/30	1	66.30	2	65.10	66.80	-1	2,822	-0.04%
2021/03/29	1	63.80	0	0.00	64.10	1	2,728	0.04%
2021/03/25	0	0.00	2	65.20	65.20	-2	2,583	-0.08%
2021/03/24	0	0.00	11	65.19	65.60	-11	2,517	-0.44%
2021/03/23	0	0.00	0	65.30	65.70	0	2,446	0.00%
2021/03/22	1	64.20	1	63.80	64.30	0	2,356	0.00%
2021/03/19	1	63.30	1	63.40	63.50	0	2,297	0.00%
2021/03/15	0	0.00	3	60.80	60.90	-3	2,193	-0.14%
2021/03/12	0	0.00	15	61.10	61.00	-15	2,216	-0.68%
2021/03/10	15	61.70	0	0.00	61.90	15	2,187	0.69%
2021/03/09	2	61.05	4	61.33	61.80	-2	2,141	-0.09%
2021/03/08	5	60.56	1	61.70	60.60	4	2,060	0.19%
2021/03/05	75	59.13	66	59.42	58.90	9	1,955	0.46%
2021/03/04	2	56.40	0	0.00	56.50	2	1,792	0.11%
2021/03/03	0	0.00	1	56.10	56.40	-1	1,702	-0.06%
2021/03/02	1	55.90	0	0.00	56.10	1	1,660	0.06%
2021/02/26	32	54.91	33	55.51	56.90	-1	1,512	-0.07%
2021/02/24	0	0.00	1	51.50	51.10	-1	1,288	-0.08%
2021/02/22	0	0.00	1	51.20	51.00	-1	1,243	-0.08%
2021/02/01	2	47.65	0	0.00	47.85	2	1,183	0.17%
2021/01/26	3	48.50	0	0.00	48.05	3	1,142	0.26%
2021/01/20	0	0.00	18	47.82	47.50	-18	1,211	-1.49%
2021/01/19	2	48.65	0	0.00	48.35	2	1,202	0.17%
2021/01/15	2	48.35	0	0.00	48.20	2	1,206	0.17%
2021/01/04	0.1	48.60	0	0.00	48.95	0.1	1,243	0.00%
2020/12/31	2	48.85	0	0.00	48.90	2	1,238	0.16%
2020/12/29	3	48.65	3	48.35	48.60	0	1,251	0.00%
2020/12/23	0	0.00	1	47.55	47.30	-1	1,240	-0.08%
2020/12/21	1	48.10	0	0.00	48.00	1	1,245	0.08%
2020/12/15	3	48.02	0	0.00	48.10	3	1,247	0.24%
2020/12/09	1	49.65	0	0.00	49.50	1	1,328	0.08%
2020/12/08	3	50.00	0	0.00	49.75	3	1,324	0.23%
2020/12/07	0	0.00	1	49.90	49.65	-1	1,289	-0.08%
2020/12/04	0	0.00	1	49.25	49.30	-1	1,288	-0.08%
2020/12/03	1	48.70	0	0.00	48.80	1	1,268	0.08%
2020/11/24	1	48.00	1	49.10	47.90	0	1,585	0.00%
2020/11/19	1	48.10	0	0.00	48.10	1	2,119	0.05%
2020/11/12	1	48.30	0	0.00	48.20	1	2,428	0.04%
2020/11/06	1	47.25	0	0.00	47.25	1	2,529	0.04%
2020/10/30	1	47.00	0	0.00	47.00	1	2,564	0.04%
2020/10/27	0	0.00	8	48.26	47.85	-8	2,518	-0.32%
2020/10/08	0	0.00	3	46.13	46.20	-3	2,471	-0.12%
2020/10/05	0	0.00	1	46.15	46.10	-1	2,530	-0.04%
2020/09/15	0	0.00	10	46.50	46.45	-10	3,146	-0.32%
2020/09/11	3	46.65	1	46.60	46.10	2	3,178	0.06%
2020/09/10	1	47.10	0	0.00	47.25	1	3,167	0.03%
2020/09/07	2	47.90	2	47.75	47.55	0	3,169	0.00%
2020/09/03	0	0.00	2	48.70	48.75	-2	3,181	-0.06%
2020/09/02	8	49.31	0	0.00	49.00	8	3,159	0.25%
2020/09/01	4	48.60	0	0.00	48.35	4	3,122	0.13%
2020/08/31	2	49.08	8	49.56	48.80	-6	3,100	-0.19%
2020/08/28	1	49.80	2	49.45	50.00	-1	3,021	-0.03%
2020/08/27	18	49.53	10	49.21	49.80	8	2,950	0.27%
2020/08/26	11	47.64	16	46.87	48.00	-5	2,756	-0.18%
2020/08/25	1	46.35	0	0.00	46.90	1	2,570	0.04%
2020/08/24	10	46.39	0	0.00	46.15	10	2,442	0.41%
2020/08/20	6	43.27	7	43.30	43.05	-1	2,267	-0.04%
2020/08/19	7	44.11	0	0.00	44.00	7	2,249	0.31%
2020/08/18	0	0.00	6	44.45	44.45	-6	2,235	-0.27%
2020/08/14	3	44.00	0	0.00	44.00	3	2,186	0.14%
2020/08/13	0	0.00	4	43.15	43.30	-4	2,127	-0.19%
2020/08/12	3	43.15	0	0.00	43.15	3	2,126	0.14%
2020/08/03	0	0.00	1	42.25	42.10	-1	2,171	-0.05%
2020/07/31	1	42.10	0	0.00	42.15	1	2,230	0.04%
2020/07/29	1	41.65	0	0.00	41.65	1	2,229	0.04%
2020/07/24	1	42.20	0	0.00	42.20	1	2,244	0.04%
2020/07/22	3	42.45	0	0.00	42.50	3	2,241	0.13%
2020/07/17	1	42.80	0	0.00	42.80	1	2,193	0.05%
2020/07/14	0	0.00	1	42.40	42.50	-1	2,197	-0.05%
2020/07/13	3	42.60	0	0.00	42.60	3	2,184	0.14%
2020/07/10	1	43.00	0	0.00	42.90	1	2,183	0.05%
2020/07/08	10	43.95	2	43.95	44.15	8	2,157	0.37%
2020/07/07	0	0.00	17	45.51	45.05	-17	2,104	-0.81%
2020/07/06	0	0.00	13	44.54	44.60	-13	2,043	-0.64%
2020/07/01	1	43.75	6	43.98	43.60	-5	2,003	-0.25%
2020/06/30	12	43.06	11	42.91	43.45	1	1,970	0.05%
2020/06/24	3	42.22	0	0.00	42.60	3	1,808	0.17%
2020/06/23	4	42.65	1	42.75	42.30	3	1,803	0.17%
2020/06/22	7	41.95	0	0.00	42.85	7	1,731	0.40%
2020/06/11	4	43.51	0	0.00	43.35	4	1,715	0.23%
2020/06/09	1	44.60	1	45.10	44.85	0	1,760	0.00%
2020/05/29	1	43.80	0	0.00	43.80	1	1,871	0.05%
2020/05/25	1	44.05	0	0.00	44.25	1	1,871	0.05%
2020/05/15	5	45.20	3	44.95	45.15	2	1,900	0.11%
2020/05/14	5	46.75	0	0.00	46.10	5	1,900	0.26%
2020/05/12	5	45.90	0	0.00	46.20	5	2,036	0.25%
2020/05/07	106	46.04	102	46.32	46.85	4	2,040	0.20%	大買/大賣/
2020/04/30	0	0.00	23	44.24	44.50	-23	2,044	-1.12%
2020/04/29	0	0.00	5	43.70	43.70	-5	2,063	-0.24%
2020/04/21	1	42.45	5	43.28	42.35	-4	2,197	-0.18%
2020/04/20	3	43.57	0	0.00	43.75	3	2,181	0.14%
2020/04/17	2	44.30	0	0.00	44.10	2	2,172	0.09%
2020/04/16	0	0.00	3	44.55	44.35	-3	2,153	-0.14%
2020/04/15	10	43.56	0	0.00	43.95	10	2,137	0.47%
2020/04/13	13	42.48	0	0.00	42.35	13	2,107	0.62%
2020/04/10	7	42.90	0	0.00	42.85	7	2,106	0.33%
2020/04/07	6	42.32	0	0.00	42.20	6	2,090	0.29%
2020/03/19	1	39.20	0	0.00	39.10	1	1,847	0.05%
2020/03/18	1	42.60	0	0.00	42.50	1	1,804	0.06%
2020/03/11	1	49.65	0	0.00	49.95	1	1,547	0.06%
2020/03/09	0	0.00	12	51.00	49.00	-12	1,495	-0.80%
2020/02/25	1	50.20	0	0.00	49.90	1	1,321	0.08%
2020/02/24	1	51.00	0	0.00	50.20	1	1,367	0.07%
2020/02/19	1	51.30	6	51.33	51.30	-5	1,364	-0.37%
2020/02/18	0	0.00	110	51.26	52.00	-110	1,353	-8.13%	大賣/鉅額交易
2020/02/14	1	52.20	0	0.00	52.60	1	1,337	0.07%
2020/02/13	164	52.39	53	52.51	52.50	111	1,287	8.62%	大買/鉅額交易
2020/02/12	0	0.00	1	50.10	50.40	-1	1,179	-0.08%
2020/02/06	0	0.00	1	50.10	49.40	-1	1,123	-0.09%
2020/02/04	3	49.15	0	0.00	49.00	3	1,081	0.28%
2020/01/17	0	0.00	2	48.30	48.50	-2	960	-0.21%
2020/01/16	0	0.00	2	48.20	48.30	-2	985	-0.20%
2020/01/08	2	46.33	0	0.00	46.35	2	1,110	0.18%
2019/12/23	0	0.00	2	46.75	46.65	-2	1,255	-0.16%
2019/12/19	1	46.85	0	0.00	46.90	1	1,314	0.08%
2019/12/17	3	47.15	0	0.00	47.20	3	1,358	0.22%
2019/11/29	1	47.20	1	47.00	46.95	0	1,438	0.00%
2019/11/22	0	0.00	6	46.20	46.40	-6	1,568	-0.38%
2019/11/21	5	45.87	1	45.75	45.80	4	1,586	0.25%
2019/11/15	0	0.00	1	47.25	47.20	-1	1,605	-0.06%
2019/11/08	2	48.15	0	0.00	48.25	2	1,901	0.11%
2019/11/07	1	48.80	1	48.40	48.65	0	1,936	0.00%
2019/11/05	10	49.30	0	0.00	49.25	10	1,956	0.51%
2019/10/28	0	0.00	1	49.35	49.65	-1	2,191	-0.05%
2019/10/24	1	50.10	0	0.00	49.75	1	2,185	0.05%
2019/10/23	1	50.00	2	50.00	50.20	-1	2,147	-0.05%
2019/10/17	0	0.00	1	48.25	48.25	-1	2,018	-0.05%
2019/10/09	1	48.60	0	0.00	48.10	1	2,025	0.05%
2019/10/07	0	0.00	1	48.90	48.70	-1	2,003	-0.05%
2019/10/01	2	47.25	2	47.25	47.45	0	2,030	0.00%
2019/09/27	1	46.50	2	46.85	46.75	-1	2,103	-0.05%
2019/09/26	0	0.00	2	48.10	47.20	-2	2,135	-0.09%
2019/09/24	1	47.70	2	47.55	48.40	-1	2,095	-0.05%
2019/09/20	1	47.30	0	0.00	47.50	1	2,075	0.05%
2019/09/19	1	46.65	0	0.00	46.70	1	2,093	0.05%
2019/09/17	0	0.00	2	47.15	47.10	-2	2,359	-0.08%
2019/09/16	0	0.00	7	46.61	46.75	-7	2,483	-0.28%
2019/09/11	3	46.90	0	0.00	46.85	3	2,585	0.12%
2019/09/05	0	0.00	5	48.15	48.10	-5	2,602	-0.19%
2019/09/04	1	47.70	0	0.00	48.30	1	2,597	0.04%
2019/09/03	10	47.48	6	47.69	47.50	4	2,595	0.15%
2019/09/02	12	47.35	0	0.00	47.20	12	2,601	0.46%
2019/08/30	1	47.60	0	0.00	47.35	1	2,557	0.04%
2019/08/29	1	47.85	0	0.00	47.95	1	2,534	0.04%
2019/08/27	2	47.45	0	0.00	48.35	2	2,514	0.08%
2019/08/26	1	47.55	0	0.00	47.35	1	2,482	0.04%
2019/08/22	0	0.00	4	48.83	48.95	-4	2,481	-0.16%
2019/08/21	0	0.00	2	48.25	48.50	-2	2,473	-0.08%
2019/08/20	5	48.45	0	0.00	48.45	5	2,452	0.20%
2019/08/19	2	48.20	0	0.00	47.80	2	2,428	0.08%
2019/08/16	9	49.15	10	48.99	48.45	-1	2,381	-0.04%
2019/08/15	0	0.00	8	46.63	47.55	-8	2,228	-0.36%
2019/08/14	0	0.00	1	47.30	46.00	-1	2,149	-0.05%
2019/08/13	0	0.00	1	46.80	47.00	-1	2,133	-0.05%
2019/08/12	1	45.80	5	47.06	47.30	-4	2,110	-0.19%
2019/08/08	0	0.00	3	45.70	45.75	-3	2,090	-0.14%
2019/08/07	1	46.80	6	46.61	46.15	-5	2,078	-0.24%
2019/08/06	7	46.53	2	46.80	46.50	5	2,088	0.24%
2019/08/05	0	0.00	2	47.33	47.35	-2	2,043	-0.10%
2019/08/02	1	46.25	2	46.80	46.70	-1	2,001	-0.05%
2019/08/01	0	0.00	1	46.20	46.60	-1	1,975	-0.05%
2019/07/31	9	45.88	14	45.84	45.50	-5	1,942	-0.26%
2019/07/30	0	0.00	5	45.05	45.50	-5	1,932	-0.26%
2019/07/23	5	44.87	0	0.00	44.95	5	1,982	0.25%
2019/07/16	0	0.00	2	45.00	45.00	-2	2,053	-0.10%
2019/07/11	1	45.20	0	0.00	44.80	1	2,207	0.05%
2019/07/09	0	0.00	3	43.83	44.85	-3	2,219	-0.14%
2019/07/08	3	43.52	4	43.74	43.30	-1	2,214	-0.05%
2019/07/05	3	43.00	0	0.00	43.10	3	2,246	0.13%
2019/07/04	1	41.00	5	42.94	43.30	-4	2,274	-0.18%
2019/07/03	4	45.95	0	0.00	45.85	4	2,220	0.18%
2019/07/02	1	46.60	0	0.00	46.75	1	2,177	0.05%
2019/07/01	0	0.00	2	47.08	46.75	-2	2,179	-0.09%
2019/06/26	9	46.73	0	0.00	46.45	9	2,246	0.40%
2019/06/25	13	46.92	8	47.41	47.60	5	2,217	0.23%
2019/06/21	3	48.08	1	47.65	47.90	2	1,971	0.10%
2019/06/19	1	46.60	0	0.00	47.00	1	1,792	0.06%
2019/06/18	0	0.00	5	45.99	45.90	-5	1,744	-0.29%
2019/06/17	94	44.95	0	0.00	44.60	94	1,739	5.40%
2019/06/11	0	0.00	1	44.60	44.70	-1	1,839	-0.05%
2019/06/06	1	43.35	1	43.30	43.30	0	1,839	0.00%
2019/05/28	2	41.70	0	0.00	40.15	2	2,088	0.10%
2019/05/22	0	0.00	2	43.35	43.05	-2	2,130	-0.09%
2019/05/16	0	0.00	4	42.60	42.55	-4	2,149	-0.19%
2019/05/15	0	0.00	1	44.00	44.10	-1	2,151	-0.05%
2019/05/09	0	0.00	12	45.00	44.95	-12	2,184	-0.55%
2019/05/07	7	45.40	0	0.00	46.25	7	2,215	0.32%
2019/04/26	2	46.40	0	0.00	45.85	2	2,176	0.09%
2019/04/25	0	0.00	1	46.60	46.45	-1	2,169	-0.05%
2019/04/24	1	46.90	0	0.00	46.80	1	2,156	0.05%
2019/04/22	1	46.10	0	0.00	46.40	1	2,139	0.05%
2019/04/19	41	46.79	37	46.85	46.80	4	2,109	0.19%
2019/04/18	1	48.90	0	0.00	48.40	1	2,015	0.05%
2019/04/17	0	0.00	1	48.80	48.40	-1	1,992	-0.05%
2019/04/16	0	0.00	1	48.55	48.65	-1	2,017	-0.05%
2019/04/15	2	47.80	0	0.00	47.70	2	2,032	0.10%
2019/04/11	2	48.75	0	0.00	47.55	2	1,991	0.10%
2019/04/10	1	48.50	1	49.50	49.50	0	1,931	0.00%
2019/04/09	4	48.90	0	0.00	48.25	4	1,887	0.21%
2019/04/08	0	0.00	2	48.25	48.55	-2	1,869	-0.11%
2019/04/02	2	48.93	1	48.90	49.60	1	1,822	0.05%
2019/04/01	5	49.59	0	0.00	49.05	5	1,782	0.28%
2019/03/29	1	51.40	1	51.60	51.40	0	1,719	0.00%
2019/03/27	1	51.50	0	0.00	51.90	1	1,689	0.06%
2019/03/26	0	0.00	1	51.80	52.20	-1	1,675	-0.06%
2019/03/25	1	51.40	6	51.27	51.70	-5	1,663	-0.30%
2019/03/22	1	50.90	0	0.00	51.50	1	1,655	0.06%
2019/03/21	1	51.10	0	0.00	50.90	1	1,655	0.06%
2019/03/19	1	50.50	0	0.00	50.50	1	1,679	0.06%
2019/03/18	2	50.20	2	51.50	51.00	0	1,657	0.00%
2019/03/15	0	0.00	2	51.75	50.70	-2	1,641	-0.12%
2019/03/14	0	0.00	4	51.35	51.50	-4	1,591	-0.25%
2019/03/12	0	0.00	2	50.75	50.80	-2	1,538	-0.13%
2019/03/11	0	0.00	1	51.00	50.40	-1	1,524	-0.07%
2019/03/08	2	49.00	2	49.60	50.20	0	1,513	0.00%
2019/03/07	5	50.70	2	50.00	49.90	3	1,494	0.20%
2019/03/05	0	0.00	1	49.50	49.00	-1	1,440	-0.07%
2019/03/04	0	0.00	2	48.25	48.40	-2	1,388	-0.14%
2019/02/22	1	45.00	1	46.00	45.00	0	1,243	0.00%
2019/02/19	1	45.40	0	0.00	45.30	1	1,186	0.08%
2019/02/18	0	0.00	4	46.00	46.25	-4	1,184	-0.34%
2019/02/15	1	45.00	0	0.00	46.00	1	1,174	0.09%
2019/02/14	1	45.40	0	0.00	45.75	1	1,158	0.09%
2019/02/13	1	45.50	0	0.00	46.40	1	1,135	0.09%
2019/02/12	2	45.88	0	0.00	45.95	2	1,119	0.18%
2019/01/30	1	44.80	0	0.00	45.50	1	1,049	0.10%
2019/01/29	1	45.00	0	0.00	45.10	1	1,031	0.10%
2019/01/28	6	45.51	0	0.00	45.35	6	1,015	0.59%
2019/01/24	11	44.08	15	44.07	44.60	-4	949	-0.42%
2019/01/23	1	41.60	0	0.00	41.75	1	890	0.11%
2019/01/22	5	42.37	0	0.00	41.85	5	888	0.56%
2019/01/18	0	42.90	0	0.00	43.00	0	901	0.00%
2019/01/17	5	43.00	0	0.00	42.50	5	911	0.55%
2019/01/16	2	43.13	0	0.00	43.05	2	930	0.21%
2019/01/15	0	0.00	1	43.45	43.50	-1	939	-0.11%
2019/01/14	3	42.32	0	0.00	42.30	3	924	0.32%
2019/01/09	0	0.00	3	43.33	43.50	-3	936	-0.32%
2019/01/08	0	0.00	2	43.15	42.30	-2	907	-0.22%
2019/01/07	0	0.00	5	42.20	42.50	-5	882	-0.57%
2018/12/28	0	0.00	2	40.25	40.20	-2	902	-0.22%
2018/12/22	3	39.53	0	0.00	39.55	3	936	0.32%
2018/12/21	1	39.90	0	0.00	40.10	1	940	0.11%
2018/12/19	1	39.80	0	0.00	39.90	1	931	0.11%
2018/12/17	1	40.10	2	40.15	40.25	-1	925	-0.11%
2018/12/14	1	41.00	0	0.00	41.00	1	923	0.11%
2018/12/11	0	0.00	3	39.30	39.55	-3	858	-0.35%
2018/12/04	1	38.60	0	0.00	39.25	1	914	0.11%
2018/11/29	1	37.45	0	0.00	37.40	1	906	0.11%
2018/11/09	0	0.00	5	38.00	37.90	-5	957	-0.52%
2018/10/25	1	35.00	0	0.00	34.90	1	1,098	0.09%
2018/10/24	15	34.83	15	34.78	35.50	0	1,118	0.00%
2018/10/23	2	37.00	0	0.00	36.35	2	1,093	0.18%
2018/10/16	2	38.05	0	0.00	38.05	2	1,118	0.18%
2018/10/11	3	35.60	12	35.42	35.55	-9	1,093	-0.82%
2018/10/05	0	0.00	10	40.55	39.95	-10	1,091	-0.92%
2018/10/04	2	41.60	0	0.00	41.05	2	1,090	0.18%
2018/09/13	1	39.45	0	0.00	39.80	1	1,277	0.08%
2018/09/12	6	38.17	0	0.00	38.20	6	1,350	0.44%
2018/09/11	2	39.50	2	39.10	39.60	0	1,558	0.00%
2018/09/10	0	0.00	3	39.02	39.25	-3	1,564	-0.19%
2018/09/06	1	41.25	0	0.00	40.95	1	1,537	0.07%
2018/09/04	1	41.10	0	0.00	41.00	1	1,554	0.06%
2018/08/31	1	41.30	0	0.00	41.95	1	1,570	0.06%
2018/08/22	5	41.20	0	0.00	41.40	5	1,600	0.31%
2018/08/17	1	41.15	0	0.00	41.00	1	1,575	0.06%
2018/08/15	2	41.50	0	0.00	41.20	2	1,560	0.13%
2018/08/13	1	40.85	0	0.00	40.95	1	1,560	0.06%
2018/08/09	1	42.50	0	0.00	42.35	1	1,535	0.07%
2018/08/07	1	43.00	2	42.95	42.70	-1	1,532	-0.07%
2018/08/06	1	43.10	0	0.00	43.00	1	1,522	0.07%
2018/08/03	0	0.00	4	43.00	43.20	-4	1,535	-0.26%
2018/08/02	2	43.45	0	0.00	43.15	2	1,549	0.13%
2018/08/01	1	44.55	0	0.00	45.00	1	1,511	0.07%
2018/07/31	2	46.60	1	46.00	46.65	1	1,494	0.07%
2018/07/26	2	46.70	0	0.00	46.30	2	1,473	0.14%
2018/07/23	0	0.00	1	47.00	46.15	-1	1,473	-0.07%
2018/07/19	0	0.00	1	46.10	45.80	-1	1,437	-0.07%
2018/07/18	2	46.13	0	0.00	46.50	2	1,447	0.14%
2018/07/17	0	0.00	1	46.20	46.40	-1	1,445	-0.07%
2018/06/20	46	47.18	46	47.28	47.25	0	1,475	0.00%
2018/06/13	0	0.00	1	44.90	44.70	-1	1,274	-0.08%
2018/06/12	2	45.15	0	0.00	45.25	2	1,290	0.16%
2018/06/11	0	0.00	2	44.55	45.30	-2	1,289	-0.16%
2018/06/07	0	0.00	10	45.00	44.50	-10	1,348	-0.74%
2018/06/05	2	44.18	0	0.00	43.85	2	1,382	0.14%
2018/06/04	0	0.00	2	44.60	44.25	-2	1,383	-0.14%
2018/05/31	0	0.00	3	43.00	43.30	-3	1,347	-0.22%
2018/05/10	0	0.00	40	42.45	43.60	-40	1,492	-2.68%
2018/04/23	0	0.00	1	43.45	43.50	-1	1,712	-0.06%
2018/04/18	1	44.00	6	43.94	44.05	-5	1,813	-0.28%
2018/04/17	7	45.29	1	44.30	44.00	6	1,834	0.33%
2018/04/16	0	0.00	3	45.05	45.10	-3	1,849	-0.16%
2018/04/13	0	0.00	6	44.53	44.50	-6	1,865	-0.32%
2018/04/11	0	0.00	3	44.00	44.00	-3	1,980	-0.15%
2018/03/30	1	42.00	0	0.00	42.50	1	2,413	0.04%
2018/03/29	3	41.97	0	0.00	41.85	3	2,444	0.12%
2018/03/23	0	0.00	8	42.85	43.70	-8	2,589	-0.31%
2018/03/19	0	0.00	3	43.60	44.00	-3	2,821	-0.11%
2018/03/15	10	43.58	1	43.65	43.45	9	2,841	0.32%
2018/03/14	20	44.15	0	0.00	44.10	20	2,908	0.69%
2018/03/13	11	44.98	0	0.00	44.70	11	2,989	0.37%
2018/03/12	0	0.00	2	44.55	44.55	-2	2,938	-0.07%
2018/03/02	0	0.00	2	42.65	42.80	-2	2,955	-0.07%
2018/02/27	0	0.00	5	43.15	43.00	-5	3,036	-0.16%
2018/02/26	2	43.20	0	0.00	43.40	2	3,039	0.07%
2018/02/22	1	42.60	0	0.00	42.50	1	3,094	0.03%
2018/02/09	1	42.15	0	0.00	42.50	1	3,089	0.03%
2018/02/08	0	0.00	1	42.35	42.45	-1	3,067	-0.03%
2018/02/07	3	42.35	5	42.30	42.30	-2	3,068	-0.07%
2018/02/06	2	40.05	0	0.00	40.90	2	3,052	0.07%
2018/02/05	0	0.00	1	42.35	42.40	-1	3,010	-0.03%
2018/02/02	1	42.70	0	0.00	42.85	1	3,016	0.03%
2018/02/01	0	0.00	8	43.75	43.25	-8	3,016	-0.27%
2018/01/29	1	43.10	1	43.15	43.15	0	2,956	0.00%
2018/01/26	1	43.10	0	0.00	43.05	1	2,959	0.03%
2018/01/25	1	43.50	0	0.00	43.30	1	2,965	0.03%
2018/01/24	1	43.70	0	0.00	43.60	1	2,961	0.03%
2018/01/23	2	43.40	1	43.30	43.30	1	2,945	0.03%
2018/01/19	7	44.47	0	0.00	44.10	7	2,918	0.24%
2018/01/18	3	43.60	3	43.80	43.80	0	2,837	0.00%
2018/01/17	10	43.65	1	43.55	43.55	9	2,818	0.32%
2018/01/15	3	43.10	5	43.15	43.00	-2	2,796	-0.07%
2018/01/12	2	44.00	0	0.00	43.75	2	2,775	0.07%
2018/01/11	3	42.85	5	42.85	42.95	-2	2,756	-0.07%
2018/01/09	0	0.00	2	44.20	44.00	-2	2,712	-0.07%
2018/01/08	1	45.10	0	0.00	44.65	1	2,675	0.04%
2018/01/05	2	47.18	0	0.00	47.15	2	2,575	0.08%
2018/01/04	0	0.00	8	47.95	48.50	-8	2,501	-0.32%
2018/01/03	17	47.39	11	46.95	48.60	6	2,395	0.25%
2018/01/02	3	45.32	3	44.90	45.00	0	2,162	0.00%