神基 (3005)-國泰-忠孝券商分點個股進出

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
104.0
漲跌
▼0.5
漲幅
-0.48%
成交量
6,795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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/07	10.1	103.50	8	103.50	104.00	2.1	16,479	0.01%
2024/05/06	12.3	105.54	5	105.20	104.50	7.3	16,440	0.04%
2024/05/03	5.4	107.25	1	107.50	105.50	4.4	16,619	0.03%
2024/05/02	8.4	105.92	15	107.73	107.50	-6.6	16,796	-0.04%
2024/04/30	10.2	106.39	6	106.25	105.00	4.2	16,892	0.03%
2024/04/29	1.6	107.06	8.1	107.45	107.00	-6.5	16,902	-0.04%
2024/04/26	12	107.25	3.1	107.02	106.50	9	16,917	0.05%
2024/04/25	5	107.90	5	107.50	107.00	0	16,898	0.00%
2024/04/24	6.1	106.86	11.1	108.36	107.50	-5	16,856	-0.03%
2024/04/23	7	105.36	1	107.00	104.50	6	16,782	0.04%
2024/04/22	3.3	105.25	10	106.05	105.00	-6.7	16,749	-0.04%
2024/04/19	8	107.75	24	106.85	107.00	-16	16,686	-0.10%
2024/04/18	11	109.23	6.2	109.16	108.50	4.8	16,566	0.03%
2024/04/17	1.3	112.04	1	111.00	111.00	0.3	16,499	0.00%
2024/04/16	7.4	110.65	12.5	111.38	110.00	-5.1	16,399	-0.03%
2024/04/15	12	115.84	7.6	115.47	115.00	4.4	16,239	0.03%
2024/04/12	3	118.33	17	119.65	119.00	-14	16,132	-0.09%
2024/04/11	3.2	120.00	2.3	119.75	119.50	0.9	16,059	0.01%
2024/04/10	17.5	120.88	4	120.38	120.00	13.5	15,977	0.08%
2024/04/09	7.4	122.05	7.8	121.89	122.00	-0.4	15,915	0.00%
2024/04/08	4	123.63	2	123.50	124.00	2	15,937	0.01%
2024/04/03	5	126.50	0.4	126.87	126.00	4.6	15,986	0.03%
2024/04/02	6.3	128.90	6	129.03	128.50	0.3	15,932	0.00%
2024/04/01	16.5	128.45	12.4	128.46	128.50	4.1	15,905	0.03%
2024/03/29	16.1	128.91	64.1	128.36	127.50	-48	15,772	-0.30%
2024/03/28	51.5	138.66	13	136.54	133.00	38.5	15,617	0.25%
2024/03/27	28.2	149.95	104.8	149.27	149.50	-76.7	15,297	-0.50%	大賣/
2024/03/26	23.4	145.44	42.5	146.82	146.00	-19.1	15,052	-0.13%
2024/03/25	65.2	146.96	27	147.31	144.00	38.1	14,951	0.25%
2024/03/22	47.1	145.26	87	146.54	145.50	-39.9	14,884	-0.27%
2024/03/21	113.6	153.96	158.7	153.64	150.00	-45.1	14,746	-0.31%	大買/大賣/
2024/03/20	91.3	149.67	90.6	150.75	155.50	0.7	14,312	0.00%
2024/03/19	89.5	136.16	47.3	138.96	141.50	42.2	13,880	0.30%
2024/03/18	42.1	129.05	12.8	130.73	130.50	29.3	13,395	0.22%
2024/03/15	30.2	131.02	11	130.77	130.00	19.2	13,279	0.14%
2024/03/14	51.1	134.38	53	132.83	132.00	-1.9	13,051	-0.01%
2024/03/13	32.1	134.57	45.3	134.43	134.00	-13.2	12,566	-0.11%
2024/03/12	23.1	127.41	34.6	126.88	128.00	-11.5	11,999	-0.10%
2024/03/11	7.2	120.44	5	120.00	120.00	2.2	11,833	0.02%
2024/03/08	24.9	124.55	11.4	124.32	120.00	13.4	11,906	0.11%
2024/03/07	42.5	131.23	20	127.50	124.50	22.5	11,870	0.19%
2024/03/06	52.1	127.82	22.5	127.72	128.50	29.6	11,531	0.26%
2024/03/05	11	124.14	8.2	124.63	125.50	2.8	11,348	0.02%
2024/03/04	37.7	122.87	20	121.88	122.00	17.7	11,238	0.16%
2024/03/01	13.2	128.89	11.3	128.27	131.00	1.8	10,833	0.02%
2024/02/29	9.3	120.15	8.1	120.46	119.50	1.2	10,466	0.01%
2024/02/27	122	123.56	111	123.28	122.00	11	10,325	0.11%	大買/大賣/
2024/02/26	18	119.97	18.3	122.02	121.50	-0.3	10,042	0.00%
2024/02/23	6.6	117.13	10.2	114.53	114.00	-3.6	10,125	-0.04%
2024/02/22	14.1	121.96	16.1	122.45	119.00	-1.9	10,401	-0.02%
2024/02/21	28.7	117.18	24	117.33	118.50	4.7	10,311	0.05%
2024/02/20	2.1	110.41	22.1	111.72	117.00	-20	10,033	-0.20%
2024/02/19	2.1	107.45	0	0.00	106.50	2.1	9,819	0.02%
2024/02/16	10	103.00	0	0.00	104.50	10	9,769	0.10%
2024/02/15	3	104.83	1	104.50	103.50	2	9,784	0.02%
2024/02/05	0	0.00	2.1	103.74	103.50	-2.1	9,728	-0.02%
2024/02/02	0	103.50	1	104.50	104.00	-1	9,743	-0.01%
2024/02/01	2	103.25	0.1	103.50	103.50	1.9	9,791	0.02%
2024/01/31	0	0.00	0.2	103.50	103.00	-0.2	9,856	0.00%
2024/01/30	2.1	104.52	1	104.00	104.00	1.1	9,786	0.01%
2024/01/29	3	107.33	2	106.50	107.50	1	9,711	0.01%
2024/01/26	14.3	107.49	8	107.13	105.00	6.3	9,693	0.06%
2024/01/25	7	108.07	11.5	111.60	113.00	-4.5	9,469	-0.05%
2024/01/24	5	108.60	18.3	109.30	107.00	-13.3	9,248	-0.14%
2024/01/23	6.1	105.17	4	104.62	104.00	2.1	9,088	0.02%
2024/01/22	0	109.50	11.1	107.23	109.00	-11.1	9,047	-0.12%
2024/01/19	0	0.00	0	105.50	105.00	0	8,987	0.00%
2024/01/18	2	105.00	1	104.00	104.50	1	8,981	0.01%
2024/01/17	1.1	105.91	1	106.00	105.00	0.1	8,979	0.00%
2024/01/16	0.1	106.00	0	0.00	106.50	0.1	8,985	0.00%
2024/01/15	0	0.00	3	106.00	106.50	-3	8,975	-0.03%
2024/01/12	0	102.50	0	0.00	102.50	0	8,993	0.00%
2024/01/11	0	0.00	1	105.50	105.00	-1	9,000	-0.01%
2024/01/10	2	105.00	20.2	104.01	104.50	-18.2	8,993	-0.20%
2024/01/09	1	104.00	1	102.50	103.50	0	8,963	0.00%
2024/01/08	2	103.25	0	0.00	103.50	2	8,952	0.02%
2024/01/05	2	104.75	1	103.50	103.50	1	8,965	0.01%
2024/01/04	1	105.00	0	0.00	105.00	1	8,991	0.01%
2024/01/03	2.1	104.76	3	104.67	104.00	-1	9,035	-0.01%
2024/01/02	5	107.60	0	0.00	108.00	5	8,990	0.06%
2023/12/29	3	108.83	20.5	109.58	111.00	-17.5	8,885	-0.20%
2023/12/28	2.5	105.30	11	106.00	106.00	-8.5	8,803	-0.10%
2023/12/27	4.4	106.97	0.1	106.00	105.50	4.3	8,817	0.05%
2023/12/26	3.1	107.81	3	107.00	107.00	0.1	8,821	0.00%
2023/12/25	15.1	110.47	14	108.39	106.00	1.1	8,792	0.01%
2023/12/22	1	109.00	21	108.88	109.00	-20	8,610	-0.23%
2023/12/21	2.1	102.74	2	102.75	102.50	0.1	8,443	0.00%
2023/12/20	4	107.00	5.5	106.00	106.00	-1.5	8,182	-0.02%
2023/12/19	7	105.14	6	104.58	106.00	1	7,969	0.01%
2023/12/18	3	109.50	14	108.89	107.00	-11	7,753	-0.14%
2023/12/15	11.2	109.83	7.8	109.26	108.50	3.4	7,719	0.04%
2023/12/14	30.6	112.25	53.3	112.23	112.50	-22.7	7,523	-0.30%
2023/12/13	2	106.00	15.2	106.45	106.00	-13.2	7,045	-0.19%
2023/12/12	3.1	103.65	2.5	102.60	104.50	0.6	6,845	0.01%
2023/12/11	1	101.00	2.5	102.76	103.00	-1.5	6,866	-0.02%
2023/12/08	6	104.25	5	103.20	103.00	1	7,036	0.01%
2023/12/07	2	102.75	7	104.07	103.50	-5	6,992	-0.07%
2023/12/06	2	102.25	2	102.75	102.00	0	6,897	0.00%
2023/12/05	4.3	100.84	1.3	101.38	100.50	3	6,825	0.04%
2023/12/04	11	105.59	8	103.91	103.50	3	6,741	0.04%
2023/12/01	12	102.92	11	104.64	105.00	1	6,483	0.02%
2023/11/30	4	101.75	2	102.25	101.50	2	6,301	0.03%
2023/11/29	5	101.60	4	102.50	103.00	1	6,129	0.02%
2023/11/28	13	99.42	18.1	99.20	99.20	-5.1	5,969	-0.09%
2023/11/27	4.1	99.29	16.1	97.92	97.60	-12	5,875	-0.21%
2023/11/24	13	103.35	41	103.09	102.00	-28	5,748	-0.49%
2023/11/22	25	107.64	21.1	108.56	109.00	3.9	5,452	0.07%
2023/11/21	22.1	102.96	26.8	105.43	109.00	-4.7	5,076	-0.09%
2023/11/20	18	93.93	25	95.88	99.50	-7	4,586	-0.15%
2023/11/17	5	87.44	29.6	86.83	90.50	-24.6	4,285	-0.57%
2023/11/16	0	0.00	11	81.64	82.30	-11	4,031	-0.27%
2023/11/15	2	81.35	3	80.77	80.70	-1	4,037	-0.02%
2023/11/14	21	81.11	2.1	81.63	80.80	19	4,088	0.46%
2023/11/13	2	79.90	4	80.48	80.60	-2	4,079	-0.05%
2023/11/10	4	79.40	1	79.90	79.50	3	4,111	0.07%
2023/11/09	4	80.05	2	80.49	79.90	2	4,125	0.05%
2023/11/08	4	78.84	7.3	79.74	80.80	-3.3	4,094	-0.08%
2023/11/07	2	76.95	1	77.70	77.70	1	4,017	0.03%
2023/11/06	0	0.00	4	75.50	76.60	-4	4,014	-0.10%
2023/11/03	4	75.70	6.1	75.67	75.70	-2	3,997	-0.05%
2023/11/02	3	73.40	1	74.00	73.50	2	3,977	0.05%
2023/10/31	2.1	73.04	0	0.00	72.30	2.1	4,058	0.05%
2023/10/30	1	75.20	4	75.15	74.40	-3	4,071	-0.07%
2023/10/27	4.5	73.51	0	0.00	73.60	4.5	4,095	0.11%
2023/10/26	0	0.00	10	73.20	73.00	-10	4,181	-0.24%
2023/10/25	1	74.30	1.5	74.78	74.20	-0.5	4,188	-0.01%
2023/10/24	1	74.40	5	73.50	75.10	-4	4,197	-0.10%
2023/10/23	1	72.30	1	73.00	73.00	0	4,188	0.00%
2023/10/20	9.2	74.57	2	73.80	73.80	7.2	4,202	0.17%
2023/10/19	3.2	74.87	6	76.22	77.50	-2.9	4,170	-0.07%
2023/10/18	5	75.14	2.3	74.79	74.50	2.7	4,159	0.07%
2023/10/17	1	77.10	0	0.00	76.40	1	4,178	0.02%
2023/10/16	4.1	77.35	1.1	76.64	76.60	2.9	4,223	0.07%
2023/10/13	3	79.20	3	79.75	79.00	0	4,341	0.00%
2023/10/12	6	80.05	3	79.64	80.40	3	4,536	0.07%
2023/10/11	3	77.17	1	77.30	77.60	2	4,504	0.04%
2023/10/06	1	78.60	0	0.00	77.80	1	4,541	0.02%
2023/10/05	4	79.48	2	78.61	78.60	2	4,558	0.04%
2023/10/04	0.1	80.08	0	80.40	79.50	0.1	4,587	0.00%
2023/10/03	0.2	80.58	17	80.02	80.30	-16.8	4,565	-0.37%
2023/10/02	17	77.99	4	79.58	79.60	13	4,556	0.29%
2023/09/28	1	77.78	0	0.00	77.60	1	4,541	0.02%
2023/09/26	0	77.40	0	0.00	76.10	0	4,556	0.00%
2023/09/25	0.1	78.00	0	0.00	77.60	0.1	4,574	0.00%
2023/09/21	2.2	76.87	1.4	77.79	76.70	0.8	4,949	0.02%
2023/09/20	13.5	80.23	1	83.26	79.80	12.4	4,966	0.25%
2023/09/19	3	80.03	4	82.10	80.80	-1	4,781	-0.02%
2023/09/18	1	73.92	3.4	77.39	77.20	-2.4	4,470	-0.05%
2023/09/15	1	75.70	1	75.30	75.50	0	4,358	0.00%
2023/09/14	2.4	76.31	6	76.80	75.00	-3.6	4,396	-0.08%
2023/09/13	5	74.88	30.3	73.02	77.90	-25.3	4,267	-0.59%
2023/09/12	0	72.10	0	0.00	72.30	0	4,096	0.00%
2023/09/11	1.1	72.05	1	70.30	70.00	0.1	4,151	0.00%
2023/09/08	0	0.00	0.1	71.70	71.90	-0.1	4,170	0.00%
2023/09/07	0.6	72.33	1	72.60	71.80	-0.4	4,217	-0.01%
2023/09/06	0.5	71.50	4.2	70.92	71.40	-3.7	4,208	-0.09%
2023/09/05	0.2	70.60	4	70.70	71.00	-3.8	4,236	-0.09%
2023/08/31	4	70.05	0	0.00	70.40	4	4,419	0.09%
2023/08/29	0	0.00	1	68.80	69.20	-1	4,567	-0.02%
2023/08/28	0.1	68.40	0	0.00	68.20	0.1	4,676	0.00%
2023/08/25	0	0.00	6	70.43	70.30	-6	4,743	-0.13%
2023/08/24	4	70.80	0	0.00	70.50	4	4,796	0.08%
2023/08/23	1	70.00	0	0.00	69.70	1	4,860	0.02%
2023/08/21	3	70.77	0	0.00	70.80	3	4,942	0.06%
2023/08/18	4	70.57	3	70.00	70.20	1	5,043	0.02%
2023/08/17	0	0.00	2	69.40	69.80	-2	5,070	-0.04%
2023/08/16	0	0.00	2	67.80	68.40	-2	5,179	-0.04%
2023/08/14	0	0.00	0.1	64.30	65.30	-0.1	5,378	0.00%
2023/08/10	1	63.70	1.1	63.92	64.10	-0.1	5,549	0.00%
2023/08/09	2	65.45	0	0.00	65.90	2	5,571	0.04%
2023/08/07	0.1	64.90	10	66.00	66.00	-9.9	5,665	-0.17%
2023/08/04	2.1	63.28	54	64.07	64.20	-52	5,735	-0.91%
2023/08/02	1	65.30	12	65.30	65.60	-11	5,875	-0.19%
2023/07/31	22.1	68.69	1	68.50	67.70	21.1	6,239	0.34%
2023/07/28	0	0.00	20	67.53	67.60	-20	6,323	-0.32%
2023/07/27	0.1	68.02	32	67.74	67.80	-31.9	6,407	-0.50%
2023/07/26	10	67.90	0	0.00	68.00	10	6,442	0.16%
2023/07/25	0	69.30	0.1	69.50	69.10	-0.1	6,492	0.00%
2023/07/24	0.1	68.60	30	68.00	67.60	-29.9	6,487	-0.46%
2023/07/21	1	68.70	2	68.30	69.30	-1	6,504	-0.02%
2023/07/20	25	68.36	1	68.40	68.40	24	6,591	0.36%
2023/07/19	0	0.00	4	69.55	69.40	-4	6,608	-0.06%
2023/07/18	4	70.52	3.2	69.35	70.30	0.9	6,643	0.01%
2023/07/17	48.1	72.76	22	70.38	72.50	26.1	6,601	0.40%
2023/07/14	1	67.40	1	68.40	68.00	0	6,624	0.00%
2023/07/13	20	68.25	1	68.00	67.20	19	6,684	0.28%
2023/07/12	0	0.00	2	66.50	66.10	-2	6,748	-0.03%
2023/07/11	5	65.14	0	0.00	65.10	5	6,764	0.07%
2023/07/10	2	64.75	0.1	65.70	65.10	2	6,785	0.03%
2023/07/07	4.1	66.30	0.2	66.70	66.10	3.9	6,849	0.06%
2023/07/06	4.2	68.68	18	68.36	68.00	-13.9	6,900	-0.20%
2023/07/05	0.2	68.20	2	67.95	67.70	-1.9	6,894	-0.03%
2023/07/04	3.6	68.86	2	68.80	68.80	1.6	6,937	0.02%
2023/07/03	1.1	67.59	1	67.50	68.60	0.1	6,940	0.00%
2023/06/30	21.2	66.44	2.1	67.66	66.90	19.2	6,965	0.28%
2023/06/29	8.7	66.40	6	65.67	66.30	2.7	6,907	0.04%
2023/06/28	2	72.70	1.3	73.50	72.50	0.7	6,727	0.01%
2023/06/27	0.2	71.00	1	71.50	71.10	-0.9	6,723	-0.01%
2023/06/26	3.2	71.12	0	0.00	71.00	3.2	6,769	0.05%
2023/06/21	5.1	72.80	11	73.32	72.80	-5.9	6,872	-0.09%
2023/06/20	0	0.00	31.2	72.62	72.10	-31.2	6,909	-0.45%
2023/06/19	0.1	70.49	5	71.30	70.30	-4.9	6,905	-0.07%
2023/06/16	2.2	72.44	1	71.50	71.50	1.2	6,935	0.02%
2023/06/15	9.2	73.71	92.1	74.25	73.20	-82.9	6,930	-1.20%
2023/06/14	2.4	72.61	0	0.00	72.80	2.4	6,841	0.04%
2023/06/13	7	71.71	0	72.00	71.90	7	6,851	0.10%
2023/06/12	2	70.50	1	71.00	70.40	1	6,825	0.01%
2023/06/09	3.1	71.11	11.5	71.39	71.20	-8.4	6,808	-0.12%
2023/06/08	2	70.90	10	71.50	70.80	-8	6,819	-0.12%
2023/06/07	18.2	70.44	3.3	70.65	70.50	14.9	6,845	0.22%
2023/06/06	5	71.56	0	0.00	72.00	5	6,872	0.07%
2023/06/05	6.5	71.02	0.1	71.20	71.00	6.4	6,907	0.09%
2023/06/02	6	72.53	1	73.10	72.40	5	6,955	0.07%
2023/06/01	0.1	70.74	2.3	70.92	70.80	-2.2	6,924	-0.03%
2023/05/31	5	68.50	1	69.00	69.20	4	6,913	0.06%
2023/05/30	3.2	68.13	2	68.20	67.40	1.2	6,874	0.02%
2023/05/29	10.4	68.95	0	0.00	69.40	10.4	6,903	0.15%
2023/05/26	5	67.50	1	67.40	67.40	4	6,829	0.06%
2023/05/25	11.1	68.22	1.1	67.87	67.40	10	6,777	0.15%
2023/05/24	3.1	68.50	14	68.46	68.50	-10.9	6,676	-0.16%
2023/05/23	3.2	66.17	5	67.16	67.50	-1.8	6,520	-0.03%
2023/05/22	1	67.10	14.2	67.22	66.60	-13.2	6,418	-0.21%
2023/05/19	1.2	63.77	1	64.30	64.70	0.2	6,252	0.00%
2023/05/18	12	64.27	28.2	64.65	64.50	-16.2	6,154	-0.26%
2023/05/17	2.1	61.28	3	62.10	62.80	-0.9	5,962	-0.01%
2023/05/16	0.1	62.37	1	62.00	61.80	-0.9	5,820	-0.02%
2023/05/11	0.1	61.30	1	60.70	60.60	-1	5,642	-0.02%
2023/05/10	2	61.20	2	61.26	61.20	0	5,586	0.00%
2023/05/09	3	61.90	28	61.05	60.60	-25	5,493	-0.46%
2023/05/08	12.1	62.14	9	61.91	61.60	3.1	5,269	0.06%
2023/05/05	7.1	61.62	58	62.48	62.90	-50.9	5,077	-1.00%
2023/05/04	7	61.50	15	61.51	61.20	-8	4,812	-0.17%
2023/05/03	1	60.40	7	60.11	59.80	-6	4,645	-0.13%
2023/05/02	2	59.75	2	59.50	59.50	0	4,548	0.00%
2023/04/28	2.2	58.09	1	58.19	58.80	1.1	4,488	0.03%
2023/04/26	0	56.50	0	0.00	56.60	0	4,369	0.00%
2023/04/25	2.4	57.17	5	56.84	57.10	-2.6	4,315	-0.06%
2023/04/24	5	59.04	0	59.40	59.40	5	4,199	0.12%
2023/04/21	1	59.08	4	57.80	57.90	-3	4,125	-0.07%
2023/04/20	28.4	60.34	11.9	59.45	59.20	16.5	4,020	0.41%
2023/04/19	65	61.72	13.1	60.66	61.50	51.9	3,911	1.33%
2023/04/18	7.1	58.88	10.1	58.65	58.90	-2.9	3,651	-0.08%
2023/04/17	7	58.43	6	58.30	58.50	1	3,550	0.03%
2023/04/14	1.3	57.18	0.1	57.10	57.10	1.2	3,370	0.03%
2023/04/13	5.2	57.48	2	56.95	57.00	3.2	3,296	0.10%
2023/04/12	6.4	57.55	4	57.70	57.60	2.4	3,216	0.07%
2023/04/11	0.1	56.60	3.8	56.51	57.00	-3.7	3,100	-0.12%
2023/04/10	0	55.60	0	0.00	55.70	0	2,978	0.00%
2023/04/07	2.2	55.46	1	55.70	55.60	1.2	2,921	0.04%
2023/04/06	1	53.30	1	54.50	54.70	0	2,830	0.00%
2023/03/31	12.1	53.54	10	53.60	53.50	2.1	2,787	0.08%
2023/03/30	6	54.52	2	54.30	54.70	4	2,699	0.15%
2023/03/29	4	53.15	2	53.00	53.20	2	2,593	0.08%
2023/03/28	2.4	55.85	2	55.50	55.60	0.4	2,499	0.02%
2023/03/27	0	56.47	13	56.58	56.00	-13	2,421	-0.54%
2023/03/24	85.2	56.92	2.2	57.01	56.80	83	2,335	3.55%
2023/03/23	0	0.00	8	55.86	56.40	-8	2,203	-0.36%
2023/03/22	6	55.58	0	0.00	55.50	6	2,139	0.28%
2023/03/21	1	55.30	1	55.00	55.30	0	2,067	0.00%
2023/03/20	4	55.85	0	0.00	55.30	4	2,003	0.20%
2023/03/17	0.1	56.56	0	0.00	56.10	0.1	1,931	0.00%
2023/03/16	2.3	56.55	1	56.10	56.60	1.3	1,906	0.07%
2023/03/15	2	56.90	3	56.87	56.50	-1	1,866	-0.05%
2023/03/14	2.2	56.80	4.2	56.84	57.00	-2	1,822	-0.11%
2023/03/13	5.3	56.84	24	56.91	56.80	-18.7	1,792	-1.05%
2023/03/10	7.1	57.07	14	57.20	57.40	-6.9	1,744	-0.40%
2023/03/09	7.1	57.95	2	57.80	57.20	5.1	1,676	0.30%
2023/03/08	8	57.24	0.3	57.30	58.00	7.7	1,543	0.50%
2023/03/07	2	56.30	35.2	56.16	56.60	-33.2	1,438	-2.31%
2023/03/06	20.2	55.10	4.2	55.36	55.10	16	1,314	1.22%
2023/03/03	2.2	54.12	15.5	54.09	54.40	-13.3	1,235	-1.08%
2023/03/02	3	52.30	1.1	51.93	52.30	2	1,131	0.17%
2023/03/01	4	51.63	10	52.05	51.70	-6	1,095	-0.55%
2023/02/24	0.2	48.98	22	48.63	49.20	-21.9	988	-2.21%
2023/02/23	0.1	48.65	1	48.30	48.55	-0.9	970	-0.09%
2023/02/22	0	0.00	1	47.60	47.70	-1	967	-0.10%
2023/02/21	0	47.80	0	0.00	47.70	0	979	0.00%
2023/02/20	0.2	47.80	1	47.95	47.95	-0.9	991	-0.09%
2023/02/17	0.2	47.25	0	0.00	47.30	0.2	989	0.02%
2023/02/16	0.2	47.46	0	0.00	47.20	0.2	983	0.02%
2023/02/15	1	47.30	0	0.00	47.50	1	992	0.10%
2023/02/14	0	47.30	0	0.00	47.25	0	991	0.00%
2023/02/13	0	47.20	0	0.00	47.20	0	993	0.00%
2023/02/10	1	47.05	0	0.00	46.90	1	997	0.10%
2023/02/09	1.7	47.92	1	48.10	47.85	0.7	994	0.07%
2023/02/06	0	46.80	2	46.75	46.80	-2	982	-0.20%
2023/02/03	0	0.00	11	46.32	46.60	-11	987	-1.12%
2023/02/02	0.1	46.25	0	0.00	46.55	0.1	990	0.01%
2023/02/01	0	45.95	0	0.00	45.95	0	984	0.00%
2023/01/30	0	0.00	0	45.40	45.45	0	986	0.00%
2023/01/17	0.2	45.00	0	0.00	45.15	0.2	987	0.02%
2023/01/16	0	44.50	0	0.00	44.45	0	985	0.00%
2023/01/13	0	44.46	0	0.00	44.40	0	988	0.00%
2023/01/11	1	44.60	0.2	44.55	44.45	0.8	1,040	0.08%
2023/01/09	1	44.45	1.6	44.56	44.55	-0.6	1,054	-0.06%
2023/01/06	0	0.00	0.1	44.55	44.45	-0.1	1,055	-0.01%
2023/01/04	0	0.00	1	44.20	44.35	-1	1,071	-0.09%
2023/01/03	1.1	43.75	0	0.00	43.75	1.1	1,081	0.10%
2022/12/30	0.1	43.80	1.1	44.18	44.15	-1.1	1,088	-0.10%
2022/12/29	1	42.70	2	43.28	43.60	-1	1,080	-0.09%
2022/12/28	0	0.00	1	43.20	43.15	-1	1,078	-0.09%
2022/12/27	1	43.45	0	0.00	43.45	1	1,082	0.09%
2022/12/23	3	42.95	0	0.00	43.55	3	1,096	0.27%
2022/12/22	0	0.00	8	43.30	43.40	-8	1,110	-0.72%
2022/12/19	0.1	43.85	0	0.00	44.70	0.1	1,154	0.00%
2022/12/16	9	44.08	0	0.00	43.85	9	1,154	0.78%
2022/12/15	0	0.00	3	44.50	44.40	-3	1,156	-0.26%
2022/12/13	0	0.00	20	43.40	43.50	-20	1,135	-1.76%
2022/12/09	2	42.55	0	0.00	42.30	2	1,138	0.18%
2022/12/08	23.1	42.67	2.1	42.35	42.65	21	1,136	1.85%
2022/12/07	2.1	41.85	2.1	42.24	42.15	-0.1	1,156	-0.01%
2022/12/05	1.1	42.96	0	0.00	42.90	1.1	1,176	0.09%
2022/11/30	0	0.00	0.1	42.60	42.70	-0.1	1,178	-0.01%
2022/11/29	0	0.00	0.1	42.80	42.70	-0.1	1,185	0.00%
2022/11/25	0.1	41.80	6	41.88	41.50	-6	1,197	-0.50%
2022/11/24	1	41.35	0	41.60	41.70	1	1,206	0.08%
2022/11/23	1	41.70	1	41.05	41.10	0	1,228	0.00%
2022/11/21	0	0.00	4	40.90	41.05	-4	1,284	-0.31%
2022/11/11	0.1	40.50	0	0.00	40.50	0.1	1,777	0.01%
2022/11/09	3	39.80	0	0.00	40.10	3	1,818	0.16%
2022/11/07	20	39.65	0	0.00	39.65	20	1,865	1.07%
2022/11/04	0.1	39.15	0	0.00	39.15	0.1	1,892	0.01%
2022/11/03	5	39.28	0	0.00	39.20	5	1,907	0.26%
2022/11/02	0	0.00	0.1	39.10	39.85	-0.1	1,922	0.00%
2022/11/01	2	38.90	0	0.00	38.70	2	1,990	0.10%
2022/10/28	1.2	38.27	0	0.00	38.35	1.2	2,054	0.06%
2022/10/27	2.2	38.79	0	0.00	38.75	2.2	2,067	0.10%
2022/10/26	2	38.40	0	0.00	38.65	2	2,072	0.10%
2022/10/25	0	0.00	1	39.20	38.95	-1	2,069	-0.05%
2022/10/24	2.1	40.29	2	39.90	39.90	0.1	2,084	0.00%
2022/10/20	5	39.70	0	0.00	40.35	5	2,119	0.24%
2022/10/19	0	0.00	14	41.07	40.75	-14	2,069	-0.68%
2022/10/18	0.1	41.05	0	0.00	41.35	0.1	2,080	0.00%
2022/10/13	4.5	40.11	0	0.00	40.20	4.5	2,110	0.21%
2022/10/12	4	40.95	0	0.00	41.15	4	2,105	0.19%
2022/10/11	0.2	41.57	0	0.00	41.25	0.2	2,099	0.01%
2022/10/06	0	0.00	0	42.75	42.80	0	2,089	0.00%
2022/10/04	1	41.80	0	0.00	42.10	1	2,087	0.05%
2022/10/03	0	0.00	0.1	41.55	41.45	-0.1	2,082	0.00%
2022/09/30	0	0.00	0.3	42.40	42.25	-0.3	2,096	-0.01%
2022/09/29	11	42.39	0	0.00	42.30	11	2,108	0.52%
2022/09/28	0.1	41.79	0	0.00	41.00	0.1	2,094	0.00%
2022/09/27	2	41.95	22	42.20	42.80	-20	2,088	-0.96%
2022/09/26	2.2	41.83	63	41.74	41.65	-60.8	2,090	-2.91%
2022/09/23	0.1	44.25	0	0.00	43.40	0.1	2,070	0.00%
2022/09/22	0	0.00	55	43.69	44.35	-55	2,071	-2.66%
2022/09/21	0.1	45.05	0	0.00	44.55	0.1	2,067	0.00%
2022/09/19	0.1	45.15	30	45.39	45.15	-30	2,065	-1.45%
2022/09/16	0.1	45.85	1	45.55	45.15	-0.9	2,068	-0.04%
2022/09/15	0.1	46.78	7	46.54	46.45	-6.9	2,052	-0.34%
2022/09/14	1.1	47.17	0	0.00	47.00	1.1	2,050	0.05%
2022/09/13	22	47.12	5.1	47.05	47.00	17	2,037	0.83%
2022/09/12	0.1	46.45	0	0.00	46.10	0.1	2,012	0.00%
2022/09/08	5	45.69	0	0.00	46.60	5	2,012	0.25%
2022/09/07	2	45.15	0	0.00	45.00	2	1,998	0.10%
2022/09/06	0.2	45.06	0	0.00	44.90	0.2	2,008	0.01%
2022/09/05	1.1	45.70	0	0.00	45.55	1.1	2,027	0.05%
2022/09/02	0	46.60	0	0.00	46.75	0	2,028	0.00%
2022/09/01	0.1	46.80	0	0.00	46.60	0.1	2,045	0.00%
2022/08/31	0	0.00	2	47.40	47.60	-2	2,021	-0.10%
2022/08/29	1	46.00	50	46.11	46.10	-49	1,999	-2.45%
2022/08/26	5.1	47.55	0	0.00	47.45	5.1	1,969	0.26%
2022/08/25	0	0.00	20	47.22	47.30	-20	1,937	-1.03%
2022/08/23	12.1	46.86	0	0.00	46.00	12.1	1,885	0.64%
2022/08/22	30.1	47.40	2	46.70	46.70	28.1	1,820	1.54%
2022/08/19	14	48.16	34.1	47.97	48.70	-20.1	1,685	-1.19%
2022/08/18	0	0.00	1	45.20	46.10	-1	1,456	-0.07%
2022/08/16	10	45.80	0	0.00	45.50	10	1,366	0.73%
2022/08/15	104	46.87	0	0.00	46.45	104	1,341	7.75%	大買/鉅額交易
2022/08/12	0	47.00	0	0.00	47.20	0	1,315	0.00%
2022/08/11	0	0.00	20	45.95	47.30	-20	1,299	-1.54%
2022/08/10	0	0.00	41	45.67	45.65	-41	1,267	-3.23%
2022/08/09	1.1	45.85	0	0.00	45.95	1.1	1,277	0.09%
2022/08/08	1	45.45	6	44.65	45.40	-5	1,267	-0.39%
2022/08/05	7	46.96	0	0.00	47.10	7	1,210	0.58%
2022/08/04	131	45.02	0	0.00	45.45	131	1,190	11.00%	大買/鉅額交易
2022/08/03	0.1	45.40	0	0.00	44.85	0.1	1,179	0.01%
2022/08/02	10	46.73	0	0.00	46.50	10	1,166	0.86%
2022/08/01	1	46.55	0	0.00	46.45	1	1,170	0.09%
2022/07/28	0	0.00	0.2	45.75	46.20	-0.2	1,151	-0.02%
2022/07/27	1	45.45	0	0.00	45.90	1	1,127	0.09%
2022/07/26	0.1	44.85	0	0.00	45.20	0.1	1,141	0.01%
2022/07/22	0	0.00	0.4	46.00	46.25	-0.4	1,128	-0.04%
2022/07/20	1	43.60	0.1	44.00	43.80	0.9	1,108	0.08%
2022/07/18	0	0.00	0.1	43.00	42.60	-0.1	1,107	-0.01%
2022/07/14	0	0.00	1	41.95	42.00	-1	1,129	-0.09%
2022/07/13	0	0.00	1	41.40	41.60	-1	1,129	-0.09%
2022/07/08	0	0.00	10.1	42.15	42.10	-10.1	1,143	-0.88%
2022/07/06	4	39.68	4	39.45	39.20	0	1,135	0.00%
2022/07/01	0.1	40.00	0	0.00	39.75	0.1	1,201	0.01%
2022/06/30	3.1	40.88	2	40.40	40.35	1.1	1,196	0.09%
2022/06/29	0.3	41.85	0	0.00	41.80	0.3	1,197	0.02%
2022/06/28	4.2	42.50	5	42.27	42.20	-0.9	1,199	-0.07%
2022/06/24	2	42.65	3	42.70	42.60	-1	1,225	-0.08%
2022/06/23	1.1	42.00	2	42.48	42.45	-0.9	1,245	-0.08%
2022/06/22	12	41.97	2	42.00	41.85	10	1,416	0.71%
2022/06/20	1	41.65	0	0.00	41.20	1	1,536	0.07%
2022/06/15	1	42.50	0	0.00	42.70	1	1,625	0.06%
2022/06/14	6.3	42.66	3	42.62	42.60	3.3	1,634	0.20%
2022/06/13	0.3	43.87	0	0.00	43.70	0.3	1,628	0.02%
2022/06/08	0	0.00	1	46.20	45.85	-1	1,654	-0.06%
2022/06/06	0.1	45.29	0	0.00	45.10	0.1	1,674	0.01%
2022/05/31	1	45.50	0	0.00	45.50	1	1,767	0.06%
2022/05/30	1	45.60	0	0.00	45.60	1	1,804	0.06%
2022/05/25	0.1	44.00	0	0.00	44.05	0.1	1,982	0.01%
2022/05/24	0.1	44.60	0	0.00	43.90	0.1	2,017	0.00%
2022/05/20	0	0.00	2	44.65	44.50	-2	2,071	-0.10%
2022/05/19	2.2	44.22	0	0.00	44.20	2.2	2,089	0.10%
2022/05/17	0	0.00	5	45.07	45.20	-5	2,124	-0.24%
2022/05/16	0	0.00	2	43.50	43.25	-2	2,102	-0.10%
2022/05/13	2	43.33	31	43.10	43.25	-29	2,102	-1.38%
2022/05/12	1.1	43.86	0	0.00	43.85	1.1	2,100	0.05%
2022/05/09	1	46.00	0	0.00	46.00	1	2,060	0.05%
2022/05/06	2.2	46.75	0	0.00	47.20	2.2	2,056	0.11%
2022/05/05	11	47.01	2	47.35	47.35	9	2,062	0.44%
2022/05/04	4.1	46.80	0	0.00	46.65	4.1	2,060	0.20%
2022/05/03	0.2	47.18	0	0.00	47.00	0.2	2,056	0.01%
2022/04/29	1	46.05	0	0.00	46.05	1	2,036	0.05%
2022/04/27	0	0.00	0.1	46.05	45.85	-0.1	2,049	0.00%
2022/04/26	0	0.00	2	46.05	46.10	-2	2,056	-0.10%
2022/04/22	10	47.00	0	0.00	46.90	10	2,057	0.49%
2022/04/21	10	47.48	0	0.00	47.25	10	2,063	0.48%
2022/04/15	0.1	46.65	0	0.00	46.20	0.1	2,056	0.01%
2022/04/13	5	46.60	0	0.00	46.55	5	2,068	0.24%
2022/04/11	1.1	47.14	6	46.88	46.70	-4.9	2,065	-0.24%
2022/04/08	2	48.30	0	0.00	48.10	2	2,062	0.10%
2022/04/01	4.1	49.21	0	0.00	49.30	4.1	2,013	0.20%
2022/03/31	0.1	49.95	2	49.80	49.75	-2	2,002	-0.10%
2022/03/30	19.2	50.02	0	0.00	49.95	19.2	1,989	0.96%
2022/03/29	3	50.30	0	0.00	50.40	3	1,962	0.15%
2022/03/28	3	50.23	0	0.00	50.30	3	1,946	0.15%
2022/03/25	2.2	51.22	0	0.00	51.00	2.2	1,918	0.11%
2022/03/23	0.1	56.20	0	0.00	56.40	0.1	1,682	0.00%
2022/03/22	0	56.50	0	0.00	56.30	0	1,657	0.00%
2022/03/21	1.1	56.13	0	0.00	56.30	1.1	1,615	0.07%
2022/03/17	13	56.62	0	0.00	56.30	13	1,560	0.83%
2022/03/10	0	0.00	1	57.50	58.00	-1	1,462	-0.07%
2022/03/09	0.1	57.10	1	57.00	57.30	-1	1,442	-0.07%
2022/03/08	0	0.00	4	56.50	57.00	-4	1,426	-0.28%
2022/03/07	1.1	56.54	0	0.00	57.20	1.1	1,410	0.08%
2022/03/04	0	0.00	6.2	57.90	58.40	-6.2	1,381	-0.45%
2022/03/03	8.2	56.60	0	0.00	57.60	8.2	1,349	0.61%
2022/03/01	0.4	56.23	0	0.00	55.90	0.4	1,295	0.03%
2022/02/25	1.3	58.65	0	0.00	58.70	1.3	1,179	0.11%
2022/02/24	2	58.39	3	58.20	58.10	-1	1,158	-0.08%
2022/02/23	2	59.70	0	0.00	59.80	2	1,122	0.18%
2022/02/22	2	58.60	0	0.00	58.60	2	1,095	0.18%
2022/02/21	2	59.50	1	59.20	59.50	1	1,070	0.09%
2022/02/18	0	0.00	1	58.70	58.60	-1	1,050	-0.10%
2022/02/17	1	58.80	0	0.00	58.20	1	1,051	0.10%
2022/02/15	1	57.00	0	0.00	57.00	1	1,020	0.10%
2022/02/14	2	57.25	1	56.10	57.30	1	1,018	0.10%
2022/02/11	1	56.20	0	0.00	56.20	1	1,000	0.10%
2022/02/10	0	0.00	0.1	56.30	56.00	-0.1	1,005	-0.01%
2022/02/09	1	55.90	0	0.00	56.40	1	1,001	0.10%
2022/02/07	1	54.20	0	0.00	55.20	1	976	0.10%
2022/01/25	0.1	54.50	10	54.50	54.20	-9.9	975	-1.02%
2022/01/10	0.1	54.90	0	0.00	54.90	0.1	894	0.01%
2022/01/07	10	55.40	0	0.00	54.90	10	892	1.12%
2022/01/06	10	55.70	0	0.00	55.50	10	878	1.14%
2022/01/05	10	55.70	0	0.00	56.10	10	869	1.15%
2022/01/04	10	55.70	2	55.90	55.90	8	866	0.92%
2021/12/28	0	0.00	1	54.70	54.80	-1	808	-0.12%
2021/12/24	1	54.10	0	0.00	54.10	1	806	0.12%
2021/12/15	0	0.00	5	54.30	54.40	-5	804	-0.62%
2021/12/10	6	54.27	0	0.00	54.30	6	783	0.77%
2021/12/09	2	54.00	0	0.00	53.70	2	781	0.26%
2021/12/07	1	53.50	0	0.00	53.30	1	779	0.13%
2021/11/18	0	0.00	15	54.47	54.50	-15	764	-1.96%
2021/11/09	0	0.00	3	54.83	55.00	-3	791	-0.38%
2021/11/03	0	0.00	10	53.90	54.40	-10	803	-1.25%
2021/10/28	0	0.00	5	52.80	53.00	-5	810	-0.62%
2021/10/27	0	0.00	5	52.00	52.10	-5	811	-0.62%
2021/10/19	0	0.00	10	50.90	51.00	-10	1,047	-0.95%
2021/10/14	2	50.00	0	0.00	49.95	2	1,166	0.17%
2021/10/08	0.1	50.60	0	0.00	50.60	0.1	1,253	0.01%
2021/10/04	0	0.00	1	50.50	50.30	-1	1,321	-0.08%
2021/09/29	5	51.90	0	0.00	51.10	5	1,346	0.37%
2021/09/24	0	0.00	1	53.60	53.20	-1	1,366	-0.07%
2021/09/07	0	0.00	1	52.90	52.50	-1	2,115	-0.05%
2021/09/06	1	52.60	0	0.00	52.60	1	2,176	0.05%
2021/09/01	0	0.00	1	54.00	53.80	-1	2,204	-0.05%
2021/08/20	0.5	51.60	0	0.00	51.00	0.5	2,275	0.02%
2021/08/19	5	51.10	0	0.00	51.30	5	2,291	0.22%
2021/08/18	5.1	51.12	0	0.00	52.80	5.1	2,270	0.22%
2021/08/16	3.1	52.92	0	0.00	53.00	3.1	2,258	0.14%
2021/08/13	5	54.00	0	0.00	54.00	5	2,245	0.22%
2021/08/11	2	53.10	0	0.00	53.20	2	2,282	0.09%
2021/08/10	0.1	54.70	0	0.00	53.90	0.1	2,294	0.00%
2021/08/04	0.1	55.30	2	55.60	55.60	-2	2,409	-0.08%
2021/08/03	2	55.90	0	0.00	55.80	2	2,432	0.08%
2021/07/30	3	56.40	0	0.00	56.10	3	2,422	0.12%
2021/07/28	0	0.00	11	57.43	58.50	-11	2,367	-0.46%
2021/07/27	7	57.23	0	0.00	56.40	7	2,340	0.30%
2021/07/26	0	0.00	7	57.66	57.20	-7	2,331	-0.30%
2021/07/23	0	0.00	1	57.00	57.20	-1	2,325	-0.04%
2021/07/22	3	56.47	0	0.00	56.80	3	2,316	0.13%
2021/07/21	4	56.88	0	0.00	57.00	4	2,304	0.17%
2021/07/20	0	0.00	10	56.07	56.00	-10	2,266	-0.44%
2021/07/19	0	0.00	1	55.80	55.80	-1	2,254	-0.04%
2021/07/16	1	55.90	5	55.60	55.90	-4	2,274	-0.18%
2021/07/15	1	55.00	0	0.00	55.50	1	2,260	0.04%
2021/07/14	1	54.60	1	53.90	54.50	0	2,237	0.00%
2021/07/13	0	0.00	1	54.80	54.40	-1	2,237	-0.04%
2021/07/07	1	53.10	1	53.70	53.70	0	2,339	0.00%
2021/07/06	1.1	53.43	0	0.00	53.20	1.1	2,368	0.04%
2021/07/05	0	0.00	1	54.60	54.00	-1	2,387	-0.04%
2021/07/02	1	53.80	0	0.00	53.80	1	2,455	0.04%
2021/06/30	1.1	54.92	0	0.00	55.00	1.1	2,509	0.04%
2021/06/29	2	55.40	0	0.00	55.50	2	2,526	0.08%
2021/06/25	0	0.00	1	54.80	54.60	-1	2,870	-0.03%
2021/06/24	1.1	53.99	0	0.00	54.20	1.1	2,904	0.04%
2021/06/08	0.2	49.48	0	0.00	49.45	0.2	2,803	0.01%
2021/06/07	1	49.75	0	0.00	49.95	1	2,842	0.04%
2021/06/03	0.1	51.40	0	0.00	51.00	0.1	2,969	0.00%
2021/06/01	0	0.00	0.1	52.10	52.40	-0.1	3,235	0.00%
2021/05/28	0.1	52.50	0	0.00	52.00	0.1	3,366	0.00%
2021/05/27	0	0.00	1	52.00	52.70	-1	3,499	-0.03%
2021/05/26	1	50.50	0	0.00	50.70	1	3,707	0.03%
2021/05/25	1	50.80	0	0.00	50.80	1	3,720	0.03%
2021/05/13	6	49.82	0	0.00	50.00	6	3,688	0.16%
2021/05/11	1	53.60	0	0.00	53.10	1	3,616	0.03%
2021/05/10	0.2	55.20	0	0.00	55.00	0.2	3,592	0.01%
2021/05/06	9	55.03	0	0.00	54.80	9	3,625	0.25%
2021/05/04	4.2	54.53	1	54.80	54.50	3.2	3,602	0.09%
2021/05/03	2	56.60	0	0.00	56.20	2	3,549	0.06%
2021/04/27	1	57.70	1	57.40	57.80	0	3,521	0.00%
2021/04/26	2	56.70	2	57.10	57.00	0	3,512	0.00%
2021/04/23	1	56.10	1	56.50	56.50	0	3,505	0.00%
2021/04/22	4	56.60	2	56.45	56.30	2	3,499	0.06%
2021/04/21	0.1	57.78	0	0.00	57.70	0.1	3,470	0.00%
2021/04/19	1.1	57.44	0	0.00	57.90	1.1	3,456	0.03%
2021/04/15	0.1	58.10	3	58.13	58.10	-2.9	3,447	-0.08%
2021/04/14	4.2	57.17	1	56.90	57.00	3.2	3,434	0.09%
2021/04/13	2	58.05	0	0.00	58.50	2	3,394	0.06%
2021/04/12	0	0.00	2	59.05	58.60	-2	3,359	-0.06%
2021/04/09	3	58.03	2	58.20	58.50	1	3,322	0.03%
2021/04/08	1	58.90	11	58.89	58.60	-10	3,282	-0.30%
2021/04/07	0.2	57.70	3	57.57	57.50	-2.8	3,195	-0.09%
2021/04/06	8	57.45	2	57.55	57.00	6	3,172	0.19%
2021/04/01	2	58.80	1	59.70	58.90	1	3,119	0.03%
2021/03/31	17.3	59.65	0	0.00	58.60	17.3	3,085	0.56%
2021/03/30	0	0.00	5	65.20	66.80	-5	2,822	-0.18%
2021/03/29	3	63.43	5	63.74	64.10	-2	2,728	-0.07%
2021/03/26	10	63.60	0	0.00	63.60	10	2,681	0.37%
2021/03/25	0.1	65.00	1	65.20	65.20	-0.9	2,583	-0.03%
2021/03/22	0	0.00	4	63.80	64.30	-4	2,356	-0.17%
2021/03/19	0	63.50	4	62.80	63.50	-4	2,297	-0.17%
2021/03/17	3	61.90	1	62.10	62.10	2	2,220	0.09%
2021/03/16	0	0.00	45	61.29	61.70	-45	2,202	-2.04%
2021/03/15	7	60.50	2	60.95	60.90	5	2,193	0.23%
2021/03/12	11	61.06	14	61.70	61.00	-3	2,216	-0.14%
2021/03/11	12	61.73	6	61.85	61.50	6	2,203	0.27%
2021/03/10	3	61.20	7	61.79	61.90	-4	2,187	-0.18%
2021/03/09	3	61.07	3.3	61.69	61.80	-0.3	2,141	-0.01%
2021/03/08	52	59.67	5	60.28	60.60	47	2,060	2.28%
2021/03/05	11.3	58.79	22	59.08	58.90	-10.7	1,955	-0.55%
2021/03/04	9	56.94	9	56.61	56.50	0	1,792	0.00%
2021/03/03	5	55.86	4	56.08	56.40	1	1,702	0.06%
2021/03/02	13	56.97	9	55.94	56.10	4	1,660	0.24%
2021/02/26	16	55.94	8	56.06	56.90	8	1,512	0.53%
2021/02/25	0	0.00	1	52.00	51.80	-1	1,297	-0.08%
2021/02/23	0	0.00	3	51.63	51.90	-3	1,275	-0.24%
2021/02/22	0	0.00	7	50.86	51.00	-7	1,243	-0.56%
2021/02/01	1	47.90	0	0.00	47.85	1	1,183	0.08%
2021/01/27	2	48.50	0	0.00	48.45	2	1,144	0.17%
2021/01/21	0	0.00	3	48.00	47.60	-3	1,181	-0.25%
2021/01/20	7	47.58	2	47.60	47.50	5	1,211	0.41%
2021/01/19	0	0.00	5	48.35	48.35	-5	1,202	-0.42%
2021/01/18	1	47.80	1	48.15	48.40	0	1,201	0.00%
2021/01/15	0	0.00	1	48.45	48.20	-1	1,206	-0.08%
2021/01/12	2	48.70	0	0.00	48.60	2	1,218	0.16%
2021/01/08	0.3	49.00	0	0.00	48.90	0.3	1,251	0.02%
2020/12/31	1	49.10	1	48.80	48.90	0	1,238	0.00%
2020/12/28	0	0.00	5	48.60	48.65	-5	1,257	-0.40%
2020/12/23	5	47.30	0	0.00	47.30	5	1,240	0.40%
2020/12/09	0	49.95	0	0.00	49.50	0	1,328	0.00%
2020/12/08	1	51.20	3	50.50	49.75	-2	1,324	-0.15%
2020/12/07	0	0.00	31	49.99	49.65	-31	1,289	-2.40%
2020/12/02	0	0.00	1	48.35	48.30	-1	1,269	-0.08%
2020/11/30	2	48.20	2	48.25	48.15	0	1,309	0.00%
2020/11/27	1	48.10	0	0.00	48.10	1	1,368	0.07%
2020/11/25	2	48.50	0	0.00	48.05	2	1,497	0.13%
2020/11/13	0	0.00	2	48.35	48.20	-2	2,400	-0.08%
2020/11/03	0	0.00	1	46.95	47.25	-1	2,556	-0.04%
2020/11/02	1	46.50	0	0.00	46.40	1	2,566	0.04%
2020/10/30	2	47.35	2	47.20	47.00	0	2,564	0.00%
2020/10/28	0	0.00	3	48.60	48.75	-3	2,538	-0.12%
2020/10/27	1	48.05	0	0.00	47.85	1	2,518	0.04%
2020/10/19	50	47.60	50	47.30	47.20	0	2,496	0.00%
2020/10/14	5	46.60	5	46.60	46.50	0	2,475	0.00%
2020/10/06	0	0.00	4	46.00	46.15	-4	2,519	-0.16%
2020/09/24	2	45.10	0	0.00	45.15	2	2,714	0.07%
2020/09/18	1	46.75	0	0.00	46.80	1	2,899	0.03%
2020/09/15	0	0.00	20	46.34	46.45	-20	3,146	-0.64%
2020/09/14	22	47.77	1	47.55	47.35	21	3,211	0.65%
2020/09/11	0	0.00	1	46.50	46.10	-1	3,178	-0.03%
2020/09/09	0	0.00	2	47.80	47.60	-2	3,163	-0.06%
2020/09/07	0	0.00	2	47.50	47.55	-2	3,169	-0.06%
2020/09/04	0	0.00	1	48.20	48.10	-1	3,194	-0.03%
2020/09/02	4	49.19	2	49.53	49.00	2	3,159	0.06%
2020/09/01	0	0.00	1	48.40	48.35	-1	3,122	-0.03%
2020/08/31	5	49.58	0	0.00	48.80	5	3,100	0.16%
2020/08/28	2	50.03	33	50.15	50.00	-31	3,021	-1.03%
2020/08/27	6	49.39	4	49.91	49.80	2	2,950	0.07%
2020/08/26	0	0.00	1	47.60	48.00	-1	2,756	-0.04%
2020/08/25	1	46.95	1	46.75	46.90	0	2,570	0.00%
2020/08/24	1	45.30	0	0.00	46.15	1	2,442	0.04%
2020/08/19	0	0.00	1	44.65	44.00	-1	2,249	-0.04%
2020/08/18	2	44.83	2	44.60	44.45	0	2,235	0.00%
2020/08/17	1	44.30	1	44.55	44.55	0	2,211	0.00%
2020/08/14	0	0.00	3	44.38	44.00	-3	2,186	-0.14%
2020/08/13	1	43.20	1	43.15	43.30	0	2,127	0.00%
2020/08/12	0	0.00	4	43.15	43.15	-4	2,126	-0.19%
2020/08/06	1	42.05	0	0.00	42.10	1	2,152	0.05%
2020/07/27	4	41.78	3	41.70	41.60	1	2,246	0.04%
2020/07/24	7	42.37	0	0.00	42.20	7	2,244	0.31%
2020/07/20	4	42.31	0	0.00	42.70	4	2,201	0.18%
2020/07/17	1	42.60	0	0.00	42.80	1	2,193	0.05%
2020/07/16	3	42.75	0	0.00	43.05	3	2,201	0.14%
2020/07/15	2	42.70	0	0.00	43.05	2	2,200	0.09%
2020/07/14	1	42.25	0	0.00	42.50	1	2,197	0.05%
2020/07/13	3	42.97	1	42.50	42.60	2	2,184	0.09%
2020/07/10	0	0.00	2	43.35	42.90	-2	2,183	-0.09%
2020/07/08	2	44.15	0	0.00	44.15	2	2,157	0.09%
2020/07/07	3	45.23	1	45.00	45.05	2	2,104	0.10%
2020/07/02	1	43.80	0	0.00	43.80	1	2,022	0.05%
2020/07/01	1	43.95	3	43.73	43.60	-2	2,003	-0.10%
2020/06/30	1	43.70	2	42.30	43.45	-1	1,970	-0.05%
2020/06/29	1	41.70	0	0.00	41.95	1	1,890	0.05%
2020/06/23	5	42.26	5	42.66	42.30	0	1,803	0.00%
2020/06/22	7	41.70	0	0.00	42.85	7	1,731	0.40%
2020/06/19	2	42.23	0	0.00	41.95	2	1,681	0.12%
2020/06/15	1	42.35	1	42.50	42.30	0	1,663	0.00%
2020/06/11	2	43.93	0	0.00	43.35	2	1,715	0.12%
2020/06/10	1	44.70	0	0.00	44.55	1	1,713	0.06%
2020/06/09	2	45.28	10	45.00	44.85	-8	1,760	-0.45%
2020/06/01	6	43.65	0	0.00	43.70	6	1,879	0.32%
2020/05/28	1	45.20	1	44.15	44.05	0	1,869	0.00%
2020/05/27	0	0.00	1	44.55	44.65	-1	1,866	-0.05%
2020/05/26	5	44.00	0	0.00	44.05	5	1,878	0.27%
2020/05/20	1	44.55	0	0.00	44.35	1	1,862	0.05%
2020/05/15	1	45.00	1	45.10	45.15	0	1,900	0.00%
2020/05/13	0	0.00	2	47.08	47.40	-2	1,933	-0.10%
2020/05/12	0	0.00	1	45.75	46.20	-1	2,036	-0.05%
2020/05/08	1	47.45	2	47.80	46.45	-1	2,051	-0.05%
2020/05/07	2	46.80	5	46.70	46.85	-3	2,040	-0.15%
2020/05/04	2	44.00	1	44.05	44.00	1	2,044	0.05%
2020/04/29	5	43.70	0	0.00	43.70	5	2,063	0.24%
2020/04/28	0	0.00	1	43.55	43.65	-1	2,082	-0.05%
2020/04/20	1	43.55	0	0.00	43.75	1	2,181	0.05%
2020/04/17	3	44.48	1	44.95	44.10	2	2,172	0.09%
2020/04/16	1	44.60	0	0.00	44.35	1	2,153	0.05%
2020/04/09	1	43.40	0	0.00	42.80	1	2,111	0.05%
2020/03/30	2	42.25	0	0.00	42.20	2	2,033	0.10%
2020/03/27	7	42.53	0	0.00	42.00	7	2,040	0.34%
2020/03/26	0	0.00	6	45.60	45.55	-6	1,971	-0.30%
2020/03/24	0	0.00	1	42.90	41.80	-1	1,887	-0.05%
2020/03/23	1	42.05	0	0.00	41.60	1	1,876	0.05%
2020/03/20	0	0.00	2	43.00	43.00	-2	1,861	-0.11%
2020/03/19	4	39.36	0	0.00	39.10	4	1,847	0.22%
2020/03/18	4	43.65	0	0.00	42.50	4	1,804	0.22%
2020/03/04	1	49.40	0	0.00	49.80	1	1,402	0.07%
2020/02/14	0	0.00	1	52.50	52.60	-1	1,337	-0.07%
2020/02/13	0	0.00	1	51.80	52.50	-1	1,287	-0.08%
2020/02/12	0	0.00	1	50.10	50.40	-1	1,179	-0.08%
2020/01/20	0	0.00	7	48.85	49.15	-7	970	-0.72%
2020/01/16	0	0.00	1	48.20	48.30	-1	985	-0.10%
2020/01/09	0	0.00	1	46.75	46.55	-1	1,098	-0.09%
2019/12/30	0	0.00	16	46.75	46.75	-16	1,197	-1.34%
2019/12/18	0	0.00	4	47.20	47.05	-4	1,339	-0.30%
2019/12/16	1	46.70	0	0.00	46.90	1	1,352	0.07%
2019/11/21	4	45.95	0	0.00	45.80	4	1,586	0.25%
2019/11/20	2	46.73	0	0.00	46.85	2	1,550	0.13%
2019/11/15	1	47.25	0	0.00	47.20	1	1,605	0.06%
2019/11/12	1	48.40	1	48.55	48.60	0	1,859	0.00%
2019/11/08	0	0.00	3	48.10	48.25	-3	1,901	-0.16%
2019/10/23	0	0.00	1	49.80	50.20	-1	2,147	-0.05%
2019/10/07	0	0.00	2	48.35	48.70	-2	2,003	-0.10%
2019/09/27	1	46.75	0	0.00	46.75	1	2,103	0.05%
2019/09/26	2	48.03	0	0.00	47.20	2	2,135	0.09%
2019/09/24	0	0.00	11	47.58	48.40	-11	2,095	-0.53%
2019/09/19	1	46.75	0	0.00	46.70	1	2,093	0.05%
2019/09/18	1	46.85	0	0.00	46.65	1	2,227	0.04%
2019/09/17	0	0.00	4	46.86	47.10	-4	2,359	-0.17%
2019/09/16	1	46.70	0	0.00	46.75	1	2,483	0.04%
2019/09/11	0	0.00	1	47.10	46.85	-1	2,585	-0.04%
2019/09/03	11	47.52	12	47.55	47.50	-1	2,595	-0.04%
2019/08/30	0	0.00	1	47.65	47.35	-1	2,557	-0.04%
2019/08/23	1	48.95	0	0.00	48.80	1	2,478	0.04%
2019/08/22	1	48.70	1	48.90	48.95	0	2,481	0.00%
2019/08/16	2	48.55	5	48.94	48.45	-3	2,381	-0.13%
2019/08/15	0	0.00	1	47.50	47.55	-1	2,228	-0.04%
2019/08/14	2	45.95	0	0.00	46.00	2	2,149	0.09%
2019/08/13	4	46.95	0	0.00	47.00	4	2,133	0.19%
2019/08/12	2	47.20	2	47.00	47.30	0	2,110	0.00%
2019/08/07	2	46.45	0	0.00	46.15	2	2,078	0.10%
2019/08/06	0	0.00	30	47.05	46.50	-30	2,088	-1.44%
2019/08/05	0	0.00	10	47.00	47.35	-10	2,043	-0.49%
2019/08/02	0	0.00	6	46.63	46.70	-6	2,001	-0.30%
2019/07/24	5	45.01	0	0.00	44.80	5	1,950	0.26%
2019/07/19	0	0.00	3	44.35	44.60	-3	2,004	-0.15%
2019/07/18	0	0.00	1	44.00	43.80	-1	2,013	-0.05%
2019/07/08	6	43.80	0	0.00	43.30	6	2,214	0.27%
2019/07/05	1	43.10	0	0.00	43.10	1	2,246	0.04%
2019/07/04	0	0.00	2	43.30	43.30	-2	2,274	-0.09%
2019/07/03	1	46.00	0	0.00	45.85	1	2,220	0.05%
2019/07/02	2	46.70	0	0.00	46.75	2	2,177	0.09%
2019/07/01	12	47.00	0	0.00	46.75	12	2,179	0.55%
2019/06/28	8	46.55	0	0.00	46.60	8	2,202	0.36%
2019/06/21	2	48.75	0	0.00	47.90	2	1,971	0.10%
2019/06/14	0	0.00	1	45.00	44.25	-1	1,758	-0.06%
2019/06/12	1	44.65	0	0.00	44.50	1	1,808	0.06%
2019/06/06	0	0.00	1	43.25	43.30	-1	1,839	-0.05%
2019/06/05	1	42.55	0	0.00	42.90	1	1,857	0.05%
2019/05/29	1	40.95	0	0.00	40.80	1	2,069	0.05%
2019/05/21	1	42.00	5	41.50	42.45	-4	2,137	-0.19%
2019/05/20	4	42.45	0	0.00	41.85	4	2,136	0.19%
2019/05/16	1	42.70	0	0.00	42.55	1	2,149	0.05%
2019/05/14	1	43.15	0	0.00	43.40	1	2,163	0.05%
2019/05/10	1	44.80	0	0.00	44.75	1	2,189	0.05%
2019/05/09	5	45.00	0	0.00	44.95	5	2,184	0.23%
2019/05/08	1	46.05	0	0.00	45.90	1	2,185	0.05%
2019/05/07	5	46.00	0	0.00	46.25	5	2,215	0.23%
2019/05/02	2	45.25	0	0.00	45.25	2	2,255	0.09%
2019/04/30	2	45.83	0	0.00	46.45	2	2,233	0.09%
2019/04/29	8	44.98	0	0.00	44.75	8	2,216	0.36%
2019/04/19	3	46.85	0	0.00	46.80	3	2,109	0.14%
2019/04/08	0	0.00	2	48.85	48.55	-2	1,869	-0.11%
2019/04/02	2	49.30	0	0.00	49.60	2	1,822	0.11%
2019/04/01	0	0.00	1	50.80	49.05	-1	1,782	-0.06%
2019/03/22	1	50.80	1	51.50	51.50	0	1,655	0.00%
2019/03/14	1	50.90	0	0.00	51.50	1	1,591	0.06%
2019/03/12	0	0.00	2	50.60	50.80	-2	1,538	-0.13%
2019/03/08	2	49.50	0	0.00	50.20	2	1,513	0.13%
2019/03/07	0	0.00	5	50.46	49.90	-5	1,494	-0.33%
2019/03/04	0	0.00	1	48.00	48.40	-1	1,388	-0.07%
2019/02/26	0	0.00	1	46.70	46.80	-1	1,280	-0.08%
2019/02/13	0	0.00	10	46.20	46.40	-10	1,135	-0.88%
2019/02/11	0	0.00	19	46.20	46.15	-19	1,093	-1.74%
2019/01/28	1	45.00	12	45.31	45.35	-11	1,015	-1.08%
2019/01/25	0	0.00	2	44.75	44.60	-2	972	-0.21%
2019/01/24	0	0.00	10	44.25	44.60	-10	949	-1.05%
2019/01/09	0	0.00	14	43.36	43.50	-14	936	-1.49%
2019/01/08	29	43.02	37	42.99	42.30	-8	907	-0.88%
2019/01/07	7	42.28	1	42.15	42.50	6	882	0.68%
2018/12/17	1	40.25	0	0.00	40.25	1	925	0.11%
2018/12/14	1	41.00	1	41.75	41.00	0	923	0.00%
2018/12/13	0	0.00	2	41.50	41.35	-2	918	-0.22%
2018/12/12	2	40.10	0	0.00	40.50	2	889	0.22%
2018/12/07	2	38.80	0	0.00	38.80	2	872	0.23%
2018/12/05	0	0.00	12	38.54	38.90	-12	897	-1.34%
2018/12/04	0	0.00	3	39.30	39.25	-3	914	-0.33%
2018/11/26	1	36.65	0	0.00	36.60	1	889	0.11%
2018/11/23	1	36.70	0	0.00	36.90	1	892	0.11%
2018/11/22	1	37.15	0	0.00	37.05	1	899	0.11%
2018/11/21	1	37.45	0	0.00	37.45	1	906	0.11%
2018/11/14	4	37.55	0	0.00	38.15	4	945	0.42%
2018/11/12	1	38.25	0	0.00	38.20	1	954	0.10%
2018/11/02	1	37.10	0	0.00	37.05	1	1,014	0.10%
2018/10/25	1	33.70	0	0.00	34.90	1	1,098	0.09%
2018/10/24	10	36.00	10	34.85	35.50	0	1,118	0.00%
2018/10/15	1	36.15	0	0.00	38.25	1	1,113	0.09%
2018/10/09	2	39.15	0	0.00	39.10	2	1,072	0.19%
2018/10/04	0	0.00	1	41.25	41.05	-1	1,090	-0.09%
2018/10/03	1	41.50	12	41.50	41.40	-11	1,095	-1.00%
2018/09/28	2	39.88	0	0.00	39.95	2	1,111	0.18%
2018/09/27	1	39.90	0	0.00	40.05	1	1,110	0.09%
2018/09/26	1	40.05	0	0.00	40.15	1	1,107	0.09%
2018/09/21	1	39.70	0	0.00	40.35	1	1,149	0.09%
2018/09/20	1	40.10	0	0.00	39.80	1	1,161	0.09%
2018/09/12	4	38.55	0	0.00	38.20	4	1,350	0.30%
2018/09/11	4	38.98	2	39.63	39.60	2	1,558	0.13%
2018/09/10	8	39.21	0	0.00	39.25	8	1,564	0.51%
2018/09/06	1	41.25	0	0.00	40.95	1	1,537	0.07%
2018/09/05	1	40.80	0	0.00	40.75	1	1,539	0.06%
2018/08/29	20	41.90	0	0.00	41.90	20	1,580	1.27%
2018/08/20	0	0.00	1	41.00	40.70	-1	1,581	-0.06%
2018/08/16	0	0.00	1	41.05	41.35	-1	1,564	-0.06%
2018/08/14	10	41.20	0	0.00	41.10	10	1,567	0.64%
2018/08/13	18	41.68	0	0.00	40.95	18	1,560	1.15%
2018/08/10	10	42.45	0	0.00	42.35	10	1,529	0.65%
2018/08/08	0	0.00	1	42.90	42.95	-1	1,532	-0.07%
2018/08/07	1	42.70	0	0.00	42.70	1	1,532	0.07%
2018/08/06	0	0.00	1	43.20	43.00	-1	1,522	-0.07%
2018/08/03	5	43.15	0	0.00	43.20	5	1,535	0.33%
2018/08/02	6	43.75	0	0.00	43.15	6	1,549	0.39%
2018/08/01	4	44.70	0	0.00	45.00	4	1,511	0.26%
2018/07/30	1	46.00	0	0.00	45.70	1	1,472	0.07%
2018/07/24	0	0.00	1	46.30	46.60	-1	1,474	-0.07%
2018/07/23	1	46.70	0	0.00	46.15	1	1,473	0.07%
2018/07/12	1	45.00	0	0.00	45.70	1	1,409	0.07%
2018/06/25	1	44.70	1	45.15	44.05	0	1,628	0.00%
2018/06/22	1	45.90	1	46.15	45.80	0	1,590	0.00%
2018/06/21	0	0.00	4	47.30	46.50	-4	1,552	-0.26%
2018/06/20	6	46.87	4	46.54	47.25	2	1,475	0.14%
2018/06/15	0	0.00	30	44.50	44.05	-30	1,259	-2.38%
2018/06/11	1	45.25	1	45.25	45.30	0	1,289	0.00%
2018/05/30	0	0.00	3	42.50	42.60	-3	1,348	-0.22%
2018/05/24	0	0.00	75	42.31	42.40	-75	1,366	-5.49%
2018/05/11	0	0.00	5	43.90	43.50	-5	1,493	-0.33%
2018/05/10	5	43.50	5	42.65	43.60	0	1,492	0.00%
2018/05/09	5	41.90	0	0.00	42.10	5	1,473	0.34%
2018/04/24	35	42.55	0	0.00	42.55	35	1,702	2.06%
2018/04/10	70	44.46	10	44.65	44.25	60	2,091	2.87%
2018/04/09	0	0.00	10	44.05	44.10	-10	2,336	-0.43%
2018/03/26	1	43.20	0	0.00	43.20	1	2,570	0.04%
2018/03/19	0	0.00	20	43.80	44.00	-20	2,821	-0.71%
2018/03/16	20	43.60	0	0.00	43.35	20	2,842	0.70%
2018/03/14	1	44.10	0	0.00	44.10	1	2,908	0.03%
2018/03/12	0	0.00	1	44.55	44.55	-1	2,938	-0.03%
2018/02/07	0	0.00	10	42.30	42.30	-10	3,068	-0.33%
2018/02/06	0	0.00	1	40.35	40.90	-1	3,052	-0.03%
2018/01/19	3	44.45	1	44.15	44.10	2	2,918	0.07%
2018/01/10	5	43.80	0	0.00	43.15	5	2,738	0.18%
2018/01/09	0	0.00	9	43.97	44.00	-9	2,712	-0.33%
2018/01/08	0	0.00	2	44.73	44.65	-2	2,675	-0.07%
2018/01/05	0	0.00	1	47.85	47.15	-1	2,575	-0.04%
2018/01/04	8	48.51	0	0.00	48.50	8	2,501	0.32%
2018/01/03	9	47.55	40	47.43	48.60	-31	2,395	-1.29%
2018/01/02	0	0.00	4	45.19	45.00	-4	2,162	-0.18%