神基 (3005)-凱基-松山券商分點個股進出

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▼0.12%
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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	3.5	105.90	0	0.00	105.00	3.5	16,892	0.02%
2024/04/29	0.1	107.00	0	0.00	107.00	0.1	16,902	0.00%
2024/04/26	2	107.00	0	0.00	106.50	2	16,917	0.01%
2024/04/25	2	107.50	4	107.38	107.00	-2	16,898	-0.01%
2024/04/24	3	106.50	2	107.00	107.50	1	16,856	0.01%
2024/04/23	3.1	104.51	0	0.00	104.50	3.1	16,782	0.02%
2024/04/22	0	0.00	3	106.50	105.00	-3	16,749	-0.02%
2024/04/19	3.1	108.81	1.2	106.92	107.00	1.9	16,686	0.01%
2024/04/18	2.1	108.51	0	0.00	108.50	2.1	16,566	0.01%
2024/04/17	2	111.25	0	0.00	111.00	2	16,499	0.01%
2024/04/16	5	110.80	12	110.92	110.00	-7	16,399	-0.04%
2024/04/15	2.9	115.32	2	115.50	115.00	0.9	16,239	0.01%
2024/04/12	8.8	118.81	0	0.00	119.00	8.8	16,132	0.05%
2024/04/11	11	120.73	0	0.00	119.50	11	16,059	0.07%
2024/04/10	10.8	120.86	0	0.00	120.00	10.8	15,977	0.07%
2024/04/09	3	122.50	1	121.50	122.00	2	15,915	0.01%
2024/04/08	3	123.50	5	124.00	124.00	-2	15,937	-0.01%
2024/04/03	2.1	126.02	3	126.33	126.00	-1	15,986	-0.01%
2024/04/02	2	127.75	1	129.50	128.50	1	15,932	0.01%
2024/04/01	3.1	128.34	8.4	127.97	128.50	-5.3	15,905	-0.03%
2024/03/29	27.3	128.64	28.1	129.16	127.50	-0.8	15,772	-0.01%
2024/03/28	34.2	137.31	27	134.87	133.00	7.2	15,617	0.05%
2024/03/27	7	149.57	10	149.80	149.50	-3	15,297	-0.02%
2024/03/26	15.1	144.41	17	145.79	146.00	-1.9	15,052	-0.01%
2024/03/25	17.1	146.26	8	147.63	144.00	9.1	14,951	0.06%
2024/03/22	12.1	145.92	10	145.35	145.50	2.1	14,884	0.01%
2024/03/21	25	151.94	22.2	151.20	150.00	2.8	14,746	0.02%
2024/03/20	18.2	150.36	19.6	149.11	155.50	-1.4	14,312	-0.01%
2024/03/19	13.3	137.49	13.1	137.26	141.50	0.2	13,880	0.00%
2024/03/18	14.1	130.00	6	130.75	130.50	8.1	13,395	0.06%
2024/03/15	17.4	130.39	5	131.20	130.00	12.4	13,279	0.09%
2024/03/14	25.1	135.21	2	132.75	132.00	23.1	13,051	0.18%
2024/03/13	10	135.85	6.2	135.61	134.00	3.8	12,566	0.03%
2024/03/12	2	124.00	21.3	127.66	128.00	-19.3	11,999	-0.16%
2024/03/11	2	121.00	0	0.00	120.00	2	11,833	0.02%
2024/03/08	6.1	121.94	2.2	120.91	120.00	4	11,906	0.03%
2024/03/07	22.3	127.38	11.1	127.27	124.50	11.2	11,870	0.09%
2024/03/06	5	125.60	10	128.35	128.50	-5	11,531	-0.04%
2024/03/05	3.1	122.98	2.1	125.24	125.50	1	11,348	0.01%
2024/03/04	12.2	123.11	0	0.00	122.00	12.2	11,238	0.11%
2024/03/01	6	129.08	16	128.69	131.00	-10	10,833	-0.09%
2024/02/29	9.1	118.76	1	122.00	119.50	8.1	10,466	0.08%
2024/02/27	3.3	123.18	4	124.88	122.00	-0.7	10,325	-0.01%
2024/02/26	2	122.25	5.2	122.75	121.50	-3.2	10,042	-0.03%
2024/02/23	8	115.31	1.5	117.40	114.00	6.5	10,125	0.06%
2024/02/22	14	120.96	6.1	124.09	119.00	7.9	10,401	0.08%
2024/02/21	32	117.70	1,231.4	119.29	118.50	-1,199.4	10,311	-11.63%	大賣/鉅額交易
2024/02/20	1,209	116.37	15	114.23	117.00	1,194	10,033	11.90%	大買/鉅額交易
2024/02/19	2	106.75	3	106.67	106.50	-1	9,819	-0.01%
2024/02/16	6	104.42	6	105.33	104.50	0	9,769	0.00%
2024/02/15	2	104.75	21	105.55	103.50	-19	9,784	-0.19%
2024/02/05	5	103.20	1	105.00	103.50	4	9,728	0.04%
2024/02/02	15	104.50	0	0.00	104.00	15	9,743	0.15%
2024/02/01	0.1	103.50	0	0.00	103.50	0.1	9,791	0.00%
2024/01/31	1	105.00	3	104.83	103.00	-2	9,856	-0.02%
2024/01/30	2	104.25	0	0.00	104.00	2	9,786	0.02%
2024/01/26	13	108.88	2	110.50	105.00	11	9,693	0.11%
2024/01/25	3	110.17	14	111.64	113.00	-11	9,469	-0.12%
2024/01/24	5	108.00	7.4	108.92	107.00	-2.4	9,248	-0.03%
2024/01/23	3	105.83	2	108.50	104.00	1	9,088	0.01%
2024/01/22	2.4	107.13	4	107.75	109.00	-1.6	9,047	-0.02%
2024/01/19	1	105.00	1	106.48	105.00	0	8,987	0.00%
2024/01/18	0	103.00	0	0.00	104.50	0	8,981	0.00%
2024/01/17	1	105.00	0	0.00	105.00	1	8,979	0.01%
2024/01/16	0	0.00	0	107.00	106.50	0	8,985	0.00%
2024/01/15	1	103.00	3	106.17	106.50	-2	8,975	-0.02%
2024/01/12	0	0.00	4	104.50	102.50	-4	8,993	-0.04%
2024/01/11	0	0.00	0	105.50	105.00	0	9,000	0.00%
2024/01/10	0	0.00	1	103.00	104.50	-1	8,993	-0.01%
2024/01/05	0	103.50	0	0.00	103.50	0	8,965	0.00%
2024/01/03	3.2	105.33	0	0.00	104.00	3.2	9,035	0.03%
2024/01/02	4	107.63	2.1	109.45	108.00	1.9	8,990	0.02%
2023/12/29	1	107.00	5.1	107.84	111.00	-4.1	8,885	-0.05%
2023/12/28	3	105.17	1	106.00	106.00	2	8,803	0.02%
2023/12/27	0	0.00	2	106.00	105.50	-2	8,817	-0.02%
2023/12/26	2	107.00	2	108.25	107.00	0	8,821	0.00%
2023/12/25	5	108.30	7	109.42	106.00	-2	8,792	-0.02%
2023/12/22	3	109.00	6.1	108.41	109.00	-3.1	8,610	-0.04%
2023/12/21	3	102.84	0	0.00	102.50	3	8,443	0.04%
2023/12/20	1	107.00	0	107.00	106.00	1	8,182	0.01%
2023/12/19	0	105.50	0	0.00	106.00	0	7,969	0.00%
2023/12/18	2	107.26	2.1	108.29	107.00	0	7,753	0.00%
2023/12/15	11.1	111.34	4	111.48	108.50	7	7,719	0.09%
2023/12/14	13	111.88	12.1	112.71	112.50	0.9	7,523	0.01%
2023/12/13	3	107.00	3.1	108.30	106.00	-0.1	7,045	0.00%
2023/12/12	0	101.50	0.1	104.16	104.50	0	6,845	0.00%
2023/12/11	0	0.00	1	103.00	103.00	-1	6,866	-0.01%
2023/12/08	1.2	104.37	0	104.00	103.00	1.1	7,036	0.02%
2023/12/07	0	0.00	0	103.86	103.50	0	6,992	0.00%
2023/12/06	0	102.50	1.1	102.07	102.00	-1	6,897	-0.01%
2023/12/05	1	99.94	0	0.00	100.50	1	6,825	0.02%
2023/12/04	1.1	104.38	0	0.00	103.50	1.1	6,741	0.02%
2023/12/01	0	0.00	1.1	105.46	105.00	-1.1	6,483	-0.02%
2023/11/30	0.1	102.50	2	101.50	101.50	-2	6,301	-0.03%
2023/11/29	2.1	101.01	16.1	102.66	103.00	-14	6,129	-0.23%
2023/11/28	12	100.25	11.1	98.83	99.20	1	5,969	0.02%
2023/11/27	8.1	97.78	0	0.00	97.60	8.1	5,875	0.14%
2023/11/24	2	102.75	4	102.37	102.00	-2	5,748	-0.04%
2023/11/22	12	107.71	3.1	107.83	109.00	8.9	5,452	0.16%
2023/11/21	15	104.87	9.2	104.72	109.00	5.8	5,076	0.11%
2023/11/20	12	96.64	15.1	97.03	99.50	-3.1	4,586	-0.07%
2023/11/17	3	87.30	12.1	87.30	90.50	-9.1	4,285	-0.21%
2023/11/16	4	80.77	2	82.10	82.30	2	4,031	0.05%
2023/11/15	0	0.00	0.1	80.87	80.70	-0.1	4,037	0.00%
2023/11/14	5	80.86	4.1	81.33	80.80	0.9	4,088	0.02%
2023/11/13	0	0.00	0.1	80.35	80.60	-0.1	4,079	0.00%
2023/11/10	1	79.20	0.1	79.90	79.50	1	4,111	0.02%
2023/11/09	3	79.63	0	0.00	79.90	3	4,125	0.07%
2023/11/08	2.1	79.82	2.1	78.89	80.80	0	4,094	0.00%
2023/11/07	3.1	77.15	3	77.54	77.70	0	4,017	0.00%
2023/11/06	0	0.00	2	76.22	76.60	-2	4,014	-0.05%
2023/11/03	2	75.65	10	75.62	75.70	-8	3,997	-0.20%
2023/10/31	1.1	73.06	0	0.00	72.30	1.1	4,058	0.03%
2023/10/30	2	74.40	4	75.10	74.40	-2	4,071	-0.05%
2023/10/27	0	0.00	1	73.60	73.60	-1	4,095	-0.02%
2023/10/26	1	73.20	0	0.00	73.00	1	4,181	0.02%
2023/10/25	7	74.79	0	0.00	74.20	7	4,188	0.17%
2023/10/24	26	74.47	34	74.30	75.10	-8	4,197	-0.19%
2023/10/23	0	73.00	0	0.00	73.00	0	4,188	0.00%
2023/10/20	7.1	74.06	1	74.50	73.80	6.1	4,202	0.14%
2023/10/19	0.1	75.69	3	77.43	77.50	-2.9	4,170	-0.07%
2023/10/18	4	75.07	1	75.50	74.50	3	4,159	0.07%
2023/10/17	3	76.83	0	0.00	76.40	3	4,178	0.07%
2023/10/16	1	77.01	0	0.00	76.60	1	4,223	0.02%
2023/10/13	3.1	79.39	0	0.00	79.00	3.1	4,341	0.07%
2023/10/12	2	80.05	4.1	80.27	80.40	-2.1	4,536	-0.05%
2023/10/11	2.1	76.91	0	0.00	77.60	2.1	4,504	0.05%
2023/10/06	1.1	78.18	1	79.90	77.80	0.1	4,541	0.00%
2023/10/05	1.1	80.24	0	0.00	78.60	1.1	4,558	0.02%
2023/10/04	2.1	80.46	3.1	81.35	79.50	-1	4,587	-0.02%
2023/10/03	0	0.00	3	80.69	80.30	-3	4,565	-0.07%
2023/10/02	1	77.50	5.1	78.82	79.60	-4.1	4,556	-0.09%
2023/09/28	0	0.00	2.2	77.58	77.60	-2.2	4,541	-0.05%
2023/09/27	2	75.20	1	76.10	76.10	1	4,544	0.02%
2023/09/26	14	78.52	12	77.43	76.10	2	4,556	0.04%
2023/09/25	4	77.98	10	77.50	77.60	-6	4,574	-0.13%
2023/09/22	1	76.89	4	76.95	77.90	-3	4,706	-0.06%
2023/09/21	1	78.27	3	76.83	76.70	-2	4,949	-0.04%
2023/09/20	14	80.88	11	80.14	79.80	3	4,966	0.06%
2023/09/19	9.1	81.32	17.1	81.24	80.80	-8	4,781	-0.17%
2023/09/18	20.1	77.53	5.1	77.58	77.20	15	4,470	0.33%
2023/09/15	0	74.80	1	75.40	75.50	-1	4,358	-0.02%
2023/09/14	5.1	76.05	0	0.00	75.00	5.1	4,396	0.12%
2023/09/13	2	76.60	4.3	77.25	77.90	-2.3	4,267	-0.05%
2023/09/12	0	72.30	2	71.43	72.30	-2	4,096	-0.05%
2023/09/11	2	70.20	0	0.00	70.00	2	4,151	0.05%
2023/09/07	0	0.00	0.1	72.40	71.80	-0.1	4,217	0.00%
2023/09/06	0	0.00	5.2	71.26	71.40	-5.2	4,208	-0.12%
2023/09/04	3	70.13	0	0.00	70.00	3	4,279	0.07%
2023/09/01	0	0.00	0	70.50	70.80	0	4,381	0.00%
2023/08/31	0	0.00	2	69.30	70.40	-2	4,419	-0.05%
2023/08/28	2	68.30	0	0.00	68.20	2	4,676	0.04%
2023/08/24	0	0.00	1	70.10	70.50	-1	4,796	-0.02%
2023/08/23	4	70.73	3	70.20	69.70	1	4,860	0.02%
2023/08/22	1	71.00	4.1	71.30	71.10	-3.1	4,888	-0.06%
2023/08/21	2	70.70	0	70.80	70.80	2	4,942	0.04%
2023/08/18	0	0.00	1	70.30	70.20	-1	5,043	-0.02%
2023/08/17	1	69.60	3	69.20	69.80	-2	5,070	-0.04%
2023/08/16	0	0.00	7	67.09	68.40	-7	5,179	-0.14%
2023/08/15	0	0.00	4	66.58	66.40	-4	5,228	-0.08%
2023/08/14	0	64.30	1	65.20	65.30	-1	5,378	-0.02%
2023/08/11	0	0.00	4	65.43	65.90	-4	5,481	-0.07%
2023/08/10	3	63.30	0	0.00	64.10	3	5,549	0.05%
2023/08/08	3	65.20	1	66.90	65.90	2	5,619	0.04%
2023/08/07	1	66.30	3	66.30	66.00	-2	5,665	-0.04%
2023/08/04	8.1	63.30	4	64.15	64.20	4.1	5,735	0.07%
2023/08/02	3	65.30	0	0.00	65.60	3	5,875	0.05%
2023/08/01	4.1	66.20	0	0.00	66.20	4.1	6,035	0.07%
2023/07/31	2.2	67.94	2	69.35	67.70	0.2	6,239	0.00%
2023/07/28	0	0.00	1	67.40	67.60	-1	6,323	-0.02%
2023/07/27	1.1	67.83	0	0.00	67.80	1.1	6,407	0.02%
2023/07/26	1	68.40	0	0.00	68.00	1	6,442	0.02%
2023/07/25	0	0.00	1.1	69.78	69.10	-1.1	6,492	-0.02%
2023/07/24	1	67.70	0	0.00	67.60	1	6,487	0.02%
2023/07/21	0	0.00	39	69.39	69.30	-39	6,504	-0.60%
2023/07/20	2.1	68.54	0	0.00	68.40	2.1	6,591	0.03%
2023/07/19	0	69.58	2.1	70.60	69.40	-2	6,608	-0.03%
2023/07/18	6.1	70.39	4	69.63	70.30	2.1	6,643	0.03%
2023/07/17	5.1	72.26	2.3	72.65	72.50	2.8	6,601	0.04%
2023/07/14	0	0.00	1	68.10	68.00	-1	6,624	-0.02%
2023/07/13	39	68.04	0	67.60	67.20	39	6,684	0.58%
2023/07/10	1.1	64.83	2	65.50	65.10	-0.9	6,785	-0.01%
2023/07/07	0.1	66.76	0	0.00	66.10	0.1	6,849	0.00%
2023/07/05	0.1	68.30	1	68.10	67.70	-0.9	6,894	-0.01%
2023/07/04	1	68.70	0.1	68.81	68.80	0.9	6,937	0.01%
2023/07/03	1	68.30	1	67.50	68.60	0	6,940	0.00%
2023/06/30	1.1	67.22	3	67.70	66.90	-1.9	6,965	-0.03%
2023/06/29	10.2	65.48	1	66.30	66.30	9.2	6,907	0.13%
2023/06/28	0	0.00	2.1	72.68	72.50	-2.1	6,727	-0.03%
2023/06/27	0.1	71.00	2	72.15	71.10	-2	6,723	-0.03%
2023/06/26	0.1	71.36	0	0.00	71.00	0.1	6,769	0.00%
2023/06/21	1	73.00	0.1	72.89	72.80	0.9	6,872	0.01%
2023/06/20	0	0.00	2.2	72.37	72.10	-2.2	6,909	-0.03%
2023/06/19	1.1	70.92	0	0.00	70.30	1.1	6,905	0.02%
2023/06/16	1.1	72.89	1	72.20	71.50	0.1	6,935	0.00%
2023/06/15	3.2	73.94	3.1	74.71	73.20	0.1	6,930	0.00%
2023/06/14	1.1	73.05	1.1	72.53	72.80	0	6,841	0.00%
2023/06/13	2	72.00	9.1	71.38	71.90	-7.1	6,851	-0.10%
2023/06/12	1.1	70.69	9	70.68	70.40	-7.9	6,825	-0.12%
2023/06/09	3.1	70.78	3	71.30	71.20	0.1	6,808	0.00%
2023/06/08	4	71.20	2.1	70.80	70.80	1.9	6,819	0.03%
2023/06/07	4.2	70.76	4.1	70.24	70.50	0.1	6,845	0.00%
2023/06/06	0.1	71.60	2.1	71.41	72.00	-2	6,872	-0.03%
2023/06/05	2.1	70.94	0.2	71.30	71.00	1.9	6,907	0.03%
2023/06/02	0	0.00	0.1	72.85	72.40	-0.1	6,955	0.00%
2023/06/01	0	0.00	1.1	70.90	70.80	-1.1	6,924	-0.02%
2023/05/31	0	0.00	0.1	68.95	69.20	-0.1	6,913	0.00%
2023/05/30	2.1	68.48	0	0.00	67.40	2.1	6,874	0.03%
2023/05/29	1	67.60	3	68.80	69.40	-2	6,903	-0.03%
2023/05/26	1.1	67.65	0.1	67.60	67.40	1	6,829	0.01%
2023/05/25	0	67.50	4	67.00	67.40	-4	6,777	-0.06%
2023/05/24	3	69.07	2.1	68.41	68.50	0.9	6,676	0.01%
2023/05/23	0.1	65.80	2.1	67.64	67.50	-2	6,520	-0.03%
2023/05/22	1.1	66.89	0	68.00	66.60	1.1	6,418	0.02%
2023/05/19	1	65.10	4	64.18	64.70	-3	6,252	-0.05%
2023/05/18	2	63.90	19.2	64.96	64.50	-17.2	6,154	-0.28%
2023/05/17	3	62.77	22.1	63.00	62.80	-19.1	5,962	-0.32%
2023/05/16	0.2	62.04	16	61.99	61.80	-15.8	5,820	-0.27%
2023/05/15	3	60.67	1	61.50	60.80	2	5,731	0.03%
2023/05/12	0	0.00	2	61.25	61.60	-2	5,693	-0.04%
2023/05/11	3	60.80	4.1	61.25	60.60	-1.1	5,642	-0.02%
2023/05/10	2	61.35	12	61.42	61.20	-10	5,586	-0.18%
2023/05/09	9.1	61.17	57	62.67	60.60	-47.9	5,493	-0.87%
2023/05/08	60	61.64	3	62.13	61.60	57	5,269	1.08%
2023/05/05	13	61.88	8.3	62.63	62.90	4.7	5,077	0.09%
2023/05/04	6.1	61.58	5	61.80	61.20	1	4,812	0.02%
2023/05/03	2	60.45	2.1	60.25	59.80	-0.1	4,645	0.00%
2023/05/02	3	59.60	2.1	59.60	59.50	1	4,548	0.02%
2023/04/27	0	57.20	0	0.00	57.20	0	4,416	0.00%
2023/04/26	2.1	56.59	1	56.50	56.60	1.1	4,369	0.03%
2023/04/25	2.1	57.67	0	0.00	57.10	2.1	4,315	0.05%
2023/04/24	3	59.33	0	0.00	59.40	3	4,199	0.07%
2023/04/21	0	58.20	0	0.00	57.90	0	4,125	0.00%
2023/04/20	0.2	59.54	0.5	59.20	59.20	-0.3	4,020	-0.01%
2023/04/19	1.1	59.56	4	60.01	61.50	-2.9	3,911	-0.07%
2023/04/18	0.1	59.00	2.1	58.91	58.90	-2	3,651	-0.06%
2023/04/17	1	57.60	8	58.44	58.50	-7	3,550	-0.20%
2023/04/14	3.3	57.02	60	56.83	57.10	-56.7	3,370	-1.68%
2023/04/13	0.2	56.98	0	57.70	57.00	0.2	3,296	0.01%
2023/04/12	61.1	57.53	0	57.70	57.60	61.1	3,216	1.90%
2023/04/11	0	0.00	28.1	56.96	57.00	-28.1	3,100	-0.91%
2023/04/10	1	55.30	1.1	55.99	55.70	-0.1	2,978	0.00%
2023/04/07	1	55.50	2	55.65	55.60	-1	2,921	-0.04%
2023/04/06	1	53.70	1	54.10	54.70	0	2,830	0.00%
2023/03/31	12.4	53.35	10	53.70	53.50	2.4	2,787	0.08%
2023/03/30	0	0.00	1.1	53.76	54.70	-1.1	2,699	-0.04%
2023/03/29	1.1	53.22	3	53.07	53.20	-1.9	2,593	-0.08%
2023/03/28	2.1	55.65	2	55.55	55.60	0.1	2,499	0.00%
2023/03/27	0.1	56.42	0.2	56.30	56.00	-0.1	2,421	0.00%
2023/03/24	1.1	57.01	0	0.00	56.80	1.1	2,335	0.05%
2023/03/23	0	56.60	0	0.00	56.40	0	2,203	0.00%
2023/03/22	1.2	55.91	0.4	55.92	55.50	0.8	2,139	0.04%
2023/03/21	0.1	55.37	0	0.00	55.30	0.1	2,067	0.01%
2023/03/20	0.3	55.62	5	55.30	55.30	-4.7	2,003	-0.24%
2023/03/17	0.4	56.60	4	56.45	56.10	-3.6	1,931	-0.19%
2023/03/16	1	56.30	1	56.50	56.60	0	1,906	0.00%
2023/03/15	2	57.60	3	56.50	56.50	-1	1,866	-0.05%
2023/03/14	3.1	56.41	0	0.00	57.00	3.1	1,822	0.17%
2023/03/13	0	0.00	3	56.87	56.80	-3	1,792	-0.17%
2023/03/10	0	0.00	1.6	57.15	57.40	-1.6	1,744	-0.09%
2023/03/09	4.1	56.87	2	58.20	57.20	2.1	1,676	0.13%
2023/03/08	7.1	57.51	0	0.00	58.00	7.1	1,543	0.46%
2023/03/07	17.1	56.69	14	56.68	56.60	3.1	1,438	0.21%
2023/03/06	2	55.00	3	55.50	55.10	-1	1,314	-0.08%
2023/03/03	3	53.00	2	53.50	54.40	1	1,235	0.08%
2023/03/02	9	52.06	5	52.40	52.30	4	1,131	0.35%
2023/03/01	4	51.75	6	51.30	51.70	-2	1,095	-0.18%
2023/02/23	0	0.00	0.4	48.60	48.55	-0.4	970	-0.04%
2023/02/20	1	47.65	0	0.00	47.95	1	991	0.10%
2023/02/07	0	0.00	0	47.05	47.15	0	983	0.00%
2023/01/31	0	0.00	1	45.90	45.50	-1	983	-0.10%
2023/01/30	0	0.00	2	45.50	45.45	-2	986	-0.20%
2023/01/16	1	44.45	0	0.00	44.45	1	985	0.10%
2023/01/13	1	44.40	0	0.00	44.40	1	988	0.10%
2022/12/30	2	44.40	3	44.10	44.15	-1	1,088	-0.09%
2022/12/23	3	43.00	0	0.00	43.55	3	1,096	0.27%
2022/12/16	0	0.00	4	44.06	43.85	-4	1,154	-0.35%
2022/12/14	0	0.00	3	44.10	43.90	-3	1,151	-0.26%
2022/12/13	0	0.00	8	43.33	43.50	-8	1,135	-0.70%
2022/12/09	1	42.45	0	0.00	42.30	1	1,138	0.09%
2022/12/06	3	42.50	0	0.00	42.45	3	1,172	0.26%
2022/12/02	0	0.00	4	43.50	43.35	-4	1,182	-0.34%
2022/12/01	2	42.83	1	43.05	42.90	1	1,180	0.08%
2022/11/30	1	42.50	0	0.00	42.70	1	1,178	0.08%
2022/11/29	0.1	42.75	0	0.00	42.70	0.1	1,185	0.01%
2022/11/28	0	0.00	1	41.15	42.25	-1	1,182	-0.08%
2022/11/25	0	0.00	4	42.10	41.50	-4	1,197	-0.33%
2022/11/18	1	40.85	0	0.00	41.15	1	1,326	0.08%
2022/11/14	0	0.00	7	41.20	41.20	-7	1,723	-0.41%
2022/11/11	3	40.50	5	40.85	40.50	-2	1,777	-0.11%
2022/11/08	0	0.00	1	39.80	39.50	-1	1,846	-0.05%
2022/11/07	0	0.00	1	39.60	39.65	-1	1,865	-0.05%
2022/11/03	2	39.33	0	0.00	39.20	2	1,907	0.10%
2022/11/02	0	0.00	5	39.49	39.85	-5	1,922	-0.26%
2022/11/01	3	38.83	0	0.00	38.70	3	1,990	0.15%
2022/10/31	2	38.55	0	0.00	38.95	2	2,046	0.10%
2022/10/28	2	38.25	5	38.25	38.35	-3	2,054	-0.15%
2022/10/27	0	0.00	2	38.60	38.75	-2	2,067	-0.10%
2022/10/26	4	38.54	1	38.80	38.65	3	2,072	0.14%
2022/10/25	3	39.75	0	0.00	38.95	3	2,069	0.14%
2022/10/24	2	40.00	0	0.00	39.90	2	2,084	0.10%
2022/10/17	2	40.45	0	0.00	41.05	2	2,103	0.10%
2022/10/13	1	40.00	0	0.00	40.20	1	2,110	0.05%
2022/10/11	2	41.40	0	0.00	41.25	2	2,099	0.10%
2022/10/07	1	43.00	0	0.00	43.00	1	2,090	0.05%
2022/09/30	0	0.00	1	42.05	42.25	-1	2,096	-0.05%
2022/09/29	0	0.00	5	42.18	42.30	-5	2,108	-0.24%
2022/09/28	1	41.40	0	0.00	41.00	1	2,094	0.05%
2022/09/21	0	0.00	1	44.95	44.55	-1	2,067	-0.05%
2022/09/20	6	45.06	0	0.00	45.10	6	2,066	0.29%
2022/09/19	1	45.00	0	0.00	45.15	1	2,065	0.05%
2022/09/16	4	46.23	0	0.00	45.15	4	2,068	0.19%
2022/09/14	0	0.00	0.4	47.00	47.00	-0.4	2,050	-0.02%
2022/09/13	0	0.00	4	47.15	47.00	-4	2,037	-0.20%
2022/09/12	0	0.00	1	46.85	46.10	-1	2,012	-0.05%
2022/09/05	5	46.07	0	0.00	45.55	5	2,027	0.25%
2022/09/02	2	46.75	0	0.00	46.75	2	2,028	0.10%
2022/08/31	0	0.00	4	47.15	47.60	-4	2,021	-0.20%
2022/08/29	4	46.00	0	0.00	46.10	4	1,999	0.20%
2022/08/25	1	47.30	5	47.33	47.30	-4	1,937	-0.21%
2022/08/24	1	46.15	0	0.00	46.10	1	1,897	0.05%
2022/08/23	5	46.36	0	0.00	46.00	5	1,885	0.27%
2022/08/22	14	47.66	5	46.70	46.70	9	1,820	0.49%
2022/08/19	4	46.98	11.1	47.92	48.70	-7.1	1,685	-0.42%
2022/08/16	3	45.87	0	0.00	45.50	3	1,366	0.22%
2022/08/11	0	0.00	3.4	46.99	47.30	-3.4	1,299	-0.26%
2022/08/10	1	45.65	0	0.00	45.65	1	1,267	0.08%
2022/08/08	3	45.45	0	0.00	45.40	3	1,267	0.24%
2022/08/05	0	0.00	4.1	46.84	47.10	-4.1	1,210	-0.34%
2022/08/03	3	45.20	0	0.00	44.85	3	1,179	0.25%
2022/08/01	0.5	46.75	0	0.00	46.45	0.5	1,170	0.04%
2022/07/28	1	45.80	3	46.53	46.20	-2	1,151	-0.17%
2022/07/26	3	44.85	0	0.00	45.20	3	1,141	0.26%
2022/07/22	0	0.00	3	46.00	46.25	-3	1,128	-0.27%
2022/07/20	0	0.00	3	43.70	43.80	-3	1,108	-0.27%
2022/07/13	0	0.00	3	41.45	41.60	-3	1,129	-0.27%
2022/07/12	3	40.30	9	40.65	40.40	-6	1,129	-0.53%
2022/07/08	0	0.00	3	41.80	42.10	-3	1,143	-0.26%
2022/07/06	9	39.87	0	0.00	39.20	9	1,135	0.79%
2022/07/01	0.2	40.10	0	40.35	39.75	0.2	1,201	0.01%
2022/06/28	4	42.30	0	0.00	42.20	4	1,199	0.33%
2022/06/21	0	0.00	4	42.65	42.55	-4	1,505	-0.27%
2022/06/13	7	44.25	0	0.00	43.70	7	1,628	0.43%
2022/06/10	0	0.00	1	45.00	44.75	-1	1,646	-0.06%
2022/06/08	4.1	45.86	0	0.00	45.85	4.1	1,654	0.25%
2022/06/06	0.1	45.35	0	0.00	45.10	0.1	1,674	0.01%
2022/06/01	2.1	45.77	0	0.00	45.75	2.1	1,735	0.12%
2022/05/30	0.1	45.50	0	0.00	45.60	0.1	1,804	0.00%
2022/05/26	1	44.50	0	0.00	44.20	1	1,954	0.05%
2022/05/25	0	0.00	2	44.10	44.05	-2	1,982	-0.10%
2022/05/24	1.1	44.20	0	0.00	43.90	1.1	2,017	0.05%
2022/05/23	1	44.60	1	44.85	44.60	0	2,041	0.00%
2022/05/20	1	44.50	1	44.65	44.50	0	2,071	0.00%
2022/05/19	1.1	44.26	0	0.00	44.20	1.1	2,089	0.05%
2022/05/18	0.2	45.75	0	0.00	45.55	0.2	2,092	0.01%
2022/05/17	0.3	45.50	3	45.15	45.20	-2.8	2,124	-0.13%
2022/05/13	1	43.35	0	0.00	43.25	1	2,102	0.05%
2022/05/12	2	43.85	0	0.00	43.85	2	2,100	0.10%
2022/05/04	0.8	47.10	0	0.00	46.65	0.8	2,060	0.04%
2022/04/28	0	0.00	1	46.00	46.00	-1	2,036	-0.05%
2022/04/26	0.1	46.30	0	0.00	46.10	0.1	2,056	0.00%
2022/04/25	0	0.00	0.3	46.30	46.10	-0.3	2,055	-0.02%
2022/04/22	1	46.95	0	0.00	46.90	1	2,057	0.05%
2022/04/19	2.1	46.30	0	0.00	46.05	2.1	2,052	0.10%
2022/04/15	0.1	46.80	1	46.25	46.20	-0.9	2,056	-0.04%
2022/04/14	0	0.00	1	46.70	46.85	-1	2,066	-0.05%
2022/04/13	1	46.45	0	0.00	46.55	1	2,068	0.05%
2022/04/12	0	0.00	1	46.80	46.50	-1	2,065	-0.05%
2022/04/11	2	46.83	0	0.00	46.70	2	2,065	0.10%
2022/04/08	1	48.20	0	0.00	48.10	1	2,062	0.05%
2022/03/31	6	49.69	1	49.75	49.75	5	2,002	0.25%
2022/03/30	2	50.00	8	50.00	49.95	-6	1,989	-0.30%
2022/03/29	0.1	50.60	1	50.50	50.40	-0.9	1,962	-0.05%
2022/03/28	3	50.30	3	50.27	50.30	0	1,946	0.00%
2022/03/25	7	51.23	3	51.00	51.00	4	1,918	0.21%
2022/03/24	12.3	56.87	3.6	56.68	56.60	8.7	1,753	0.50%
2022/03/21	1	55.90	0	0.00	56.30	1	1,615	0.06%
2022/03/17	0	0.00	0.1	57.00	56.30	-0.1	1,560	-0.01%
2022/03/15	2	55.80	0.2	56.95	56.10	1.8	1,512	0.12%
2022/03/10	0	0.00	4	58.00	58.00	-4	1,462	-0.27%
2022/03/04	0	0.00	2	57.95	58.40	-2	1,381	-0.14%
2022/03/03	0	0.00	17	56.52	57.60	-17	1,349	-1.26%
2022/03/02	1	55.80	10	56.00	56.00	-9	1,317	-0.68%
2022/03/01	18.2	55.27	0	0.00	55.90	18.2	1,295	1.41%
2022/02/25	0	0.00	1	58.40	58.70	-1	1,179	-0.08%
2022/02/24	14	58.67	5	58.10	58.10	9	1,158	0.78%
2022/02/23	0	0.00	7	59.31	59.80	-7	1,122	-0.62%
2022/02/22	6	58.17	2	58.40	58.60	4	1,095	0.37%
2022/02/21	0	0.00	4	59.45	59.50	-4	1,070	-0.37%
2022/02/18	1.3	58.57	0	0.00	58.60	1.3	1,050	0.12%
2022/02/17	0.2	57.80	8	58.33	58.20	-7.8	1,051	-0.74%
2022/02/15	0	0.00	3	57.13	57.00	-3	1,020	-0.29%
2022/02/14	1	57.30	5	56.76	57.30	-4	1,018	-0.39%
2022/02/11	0	0.00	1	56.30	56.20	-1	1,000	-0.10%
2022/02/07	0	0.00	1	54.60	55.20	-1	976	-0.10%
2022/01/26	1	53.90	0	0.00	53.90	1	981	0.10%
2022/01/21	1	54.50	0	0.00	54.60	1	963	0.10%
2022/01/20	2	55.10	0	0.00	55.10	2	959	0.21%
2022/01/13	1	54.90	0	0.00	54.70	1	920	0.11%
2022/01/12	0	0.00	5	54.80	54.80	-5	914	-0.55%
2022/01/06	8	55.76	0	0.00	55.50	8	878	0.91%
2022/01/05	0	0.00	1	55.90	56.10	-1	869	-0.11%
2022/01/04	1	56.30	1	55.80	55.90	0	866	0.00%
2022/01/03	2	56.15	1.2	55.92	56.30	0.8	848	0.09%
2021/12/30	3	55.67	0	0.00	55.70	3	820	0.37%
2021/12/28	0	0.00	1	54.80	54.80	-1	808	-0.12%
2021/12/27	1	54.30	7	54.64	54.60	-6	809	-0.74%
2021/12/20	4	53.25	0	0.00	53.20	4	849	0.47%
2021/12/17	5	53.66	0	0.00	53.60	5	839	0.60%
2021/12/15	1	54.40	0	0.00	54.40	1	804	0.12%
2021/12/14	2	54.30	0	0.00	54.10	2	805	0.25%
2021/12/13	1	54.40	3	54.60	54.40	-2	793	-0.25%
2021/12/10	1	54.30	0	0.00	54.30	1	783	0.13%
2021/12/09	3	54.00	0	0.00	53.70	3	781	0.38%
2021/12/03	1	54.00	0	0.00	53.90	1	770	0.13%
2021/12/02	3	54.10	0	0.00	53.90	3	770	0.39%
2021/12/01	1	54.00	0	0.00	54.50	1	769	0.13%
2021/11/25	0	0.00	1	53.30	53.40	-1	761	-0.13%
2021/11/24	3	53.50	0	0.00	53.40	3	761	0.39%
2021/11/15	2	54.70	0	0.00	54.70	2	765	0.26%
2021/11/11	0	0.00	0	54.40	54.40	0	773	0.00%
2021/11/09	0	0.00	2	54.75	55.00	-2	791	-0.25%
2021/11/08	0	0.00	2	54.00	54.30	-2	781	-0.26%
2021/11/01	2	52.40	0	0.00	52.70	2	795	0.25%
2021/10/27	0	0.00	2	51.60	52.10	-2	811	-0.25%
2021/10/21	0	0.00	1	51.90	51.90	-1	1,028	-0.10%
2021/10/20	0	0.00	1	51.40	51.50	-1	1,028	-0.10%
2021/10/15	0	0.00	1	50.30	50.40	-1	1,139	-0.09%
2021/10/08	2	50.65	0	0.00	50.60	2	1,253	0.16%
2021/10/06	1	50.30	0	0.00	50.20	1	1,298	0.08%
2021/09/30	1	51.20	1	51.60	51.70	0	1,335	0.00%
2021/09/29	1	51.10	0	0.00	51.10	1	1,346	0.07%
2021/09/23	1	52.70	2	52.80	52.90	-1	1,383	-0.07%
2021/09/10	0	0.00	1	52.70	52.90	-1	1,901	-0.05%
2021/09/07	1	52.70	0	0.00	52.50	1	2,115	0.05%
2021/09/06	0	0.00	1	53.00	52.60	-1	2,176	-0.05%
2021/09/02	3	53.33	1	53.70	53.30	2	2,192	0.09%
2021/09/01	2	53.00	0	0.00	53.80	2	2,204	0.09%
2021/08/25	0	0.00	1	51.90	52.70	-1	2,251	-0.04%
2021/08/23	0	0.00	1	51.30	51.30	-1	2,251	-0.04%
2021/08/20	2	51.00	0	0.00	51.00	2	2,275	0.09%
2021/08/19	2	51.30	0	0.00	51.30	2	2,291	0.09%
2021/08/16	3	52.80	0	0.00	53.00	3	2,258	0.13%
2021/08/12	0	0.00	3	53.80	54.60	-3	2,262	-0.13%
2021/08/11	2	53.20	6	54.32	53.20	-4	2,282	-0.18%
2021/08/10	8	54.08	5	54.72	53.90	3	2,294	0.13%
2021/08/09	0.1	54.80	15	54.71	54.60	-14.9	2,319	-0.64%
2021/08/06	2.2	55.09	0	0.00	54.70	2.2	2,350	0.09%
2021/08/05	8.1	55.46	7	55.86	55.60	1.1	2,361	0.05%
2021/08/04	3.3	55.33	1	55.60	55.60	2.3	2,409	0.09%
2021/08/03	6	55.82	2	56.20	55.80	4	2,432	0.16%
2021/08/02	3	56.17	2	56.40	56.30	1	2,428	0.04%
2021/07/30	8	56.68	0	0.00	56.10	8	2,422	0.33%
2021/07/29	19	57.67	8	56.91	57.10	11	2,421	0.45%
2021/07/28	12.1	56.87	35	57.30	58.50	-22.9	2,367	-0.97%
2021/07/27	14	56.83	3	57.83	56.40	11	2,340	0.47%
2021/07/26	8.5	57.34	6	57.88	57.20	2.5	2,331	0.11%
2021/07/23	1	57.20	5	56.90	57.20	-4	2,325	-0.17%
2021/07/22	0	0.00	15	56.43	56.80	-15	2,316	-0.65%
2021/07/21	0	0.00	5	57.12	57.00	-5	2,304	-0.22%
2021/07/20	1.1	55.41	5	56.38	56.00	-3.9	2,266	-0.17%
2021/07/19	0	0.00	1	55.80	55.80	-1	2,254	-0.04%
2021/07/16	10	55.60	1	56.00	55.90	9	2,274	0.40%
2021/07/15	6	55.38	6	55.42	55.50	0	2,260	0.00%
2021/07/14	0	0.00	1	54.80	54.50	-1	2,237	-0.04%
2021/07/13	1	54.80	4.5	54.59	54.40	-3.5	2,237	-0.15%
2021/07/12	5	54.40	0	0.00	54.50	5	2,229	0.22%
2021/07/07	5.1	53.71	0	0.00	53.70	5.1	2,339	0.22%
2021/07/06	6	53.48	1	53.20	53.20	5	2,368	0.21%
2021/06/30	1	55.00	0	0.00	55.00	1	2,509	0.04%
2021/06/29	2.1	54.80	1	54.90	55.50	1.1	2,526	0.04%
2021/06/28	6	54.72	2	55.10	55.20	4	2,773	0.14%
2021/06/25	1.1	54.11	2	54.65	54.60	-1	2,870	-0.03%
2021/06/24	2	53.80	5	54.70	54.20	-3	2,904	-0.10%
2021/06/23	1	52.40	1	52.70	53.60	0	2,930	0.00%
2021/06/22	1.1	52.44	3	53.33	52.70	-2	2,906	-0.07%
2021/06/21	8.1	53.37	0	0.00	51.80	8.1	2,846	0.28%
2021/06/18	2.1	55.37	10	55.72	54.20	-8	2,840	-0.28%
2021/06/17	0	0.00	18	53.62	54.70	-18	2,758	-0.65%
2021/06/16	1	51.60	2	51.90	51.80	-1	2,746	-0.04%
2021/06/15	2	52.30	3	52.03	52.10	-1	2,770	-0.04%
2021/06/10	1	49.35	0	0.00	49.55	1	2,755	0.04%
2021/06/09	0.2	49.30	0	49.55	49.20	0.2	2,775	0.01%
2021/06/08	5.2	49.55	0	0.00	49.45	5.2	2,803	0.19%
2021/06/07	0.2	50.30	0	0.00	49.95	0.2	2,842	0.01%
2021/06/04	6	50.65	0	0.00	50.40	6	2,893	0.21%
2021/06/03	1	51.00	0	0.00	51.00	1	2,969	0.03%
2021/06/02	1	51.81	0	0.00	51.80	1	3,069	0.03%
2021/05/31	5	51.60	0	0.00	51.70	5	3,324	0.15%
2021/05/28	0.1	52.33	1	52.30	52.00	-0.9	3,366	-0.03%
2021/05/27	0.3	52.13	1	52.20	52.70	-0.7	3,499	-0.02%
2021/05/26	0	51.00	0	0.00	50.70	0	3,707	0.00%
2021/05/25	6	50.55	6	50.80	50.80	0	3,720	0.00%
2021/05/18	1	49.85	5	49.10	49.85	-4	3,770	-0.11%
2021/05/17	2.1	48.07	1	47.00	48.10	1.1	3,754	0.03%
2021/05/14	3.1	50.02	1	50.30	49.50	2.1	3,722	0.06%
2021/05/13	6	49.63	8	50.08	50.00	-2	3,688	-0.05%
2021/05/12	5.1	51.88	0	0.00	50.30	5.1	3,665	0.14%
2021/05/11	6	53.67	1	54.10	53.10	5	3,616	0.14%
2021/05/07	0.1	55.50	0	0.00	55.70	0.1	3,601	0.00%
2021/05/06	1.1	55.06	0	0.00	54.80	1.1	3,625	0.03%
2021/05/04	0	0.00	2	55.20	54.50	-2	3,602	-0.06%
2021/05/03	2	56.90	0	0.00	56.20	2	3,549	0.06%
2021/04/29	0	0.00	1	57.50	57.50	-1	3,523	-0.03%
2021/04/27	1	58.00	1	57.80	57.80	0	3,521	0.00%
2021/04/26	3	56.50	0	0.00	57.00	3	3,512	0.09%
2021/04/23	1	56.00	0	0.00	56.50	1	3,505	0.03%
2021/04/22	7	56.93	0	0.00	56.30	7	3,499	0.20%
2021/04/21	1	57.60	0	0.00	57.70	1	3,470	0.03%
2021/04/20	1	57.90	0	0.00	58.30	1	3,471	0.03%
2021/04/19	0.2	57.60	0	0.00	57.90	0.2	3,456	0.01%
2021/04/15	0	0.00	5	58.30	58.10	-5	3,447	-0.15%
2021/04/14	5	56.90	0	0.00	57.00	5	3,434	0.15%
2021/04/13	5	57.82	1	58.20	58.50	4	3,394	0.12%
2021/04/12	0	0.00	3	59.20	58.60	-3	3,359	-0.09%
2021/04/08	2	58.60	1	58.80	58.60	1	3,282	0.03%
2021/04/07	9	57.57	0	0.00	57.50	9	3,195	0.28%
2021/04/06	7	57.53	0	0.00	57.00	7	3,172	0.22%
2021/04/01	1	59.00	2	59.70	58.90	-1	3,119	-0.03%
2021/03/31	29.1	59.84	0	0.00	58.60	29.1	3,085	0.94%
2021/03/30	9	65.37	3	65.73	66.80	6	2,822	0.21%
2021/03/26	2.5	63.69	1	63.60	63.60	1.5	2,681	0.06%
2021/03/25	6.2	65.03	5	64.90	65.20	1.2	2,583	0.05%
2021/03/24	0.2	65.11	1	65.10	65.60	-0.9	2,517	-0.03%
2021/03/23	16	65.90	3.3	65.15	65.70	12.7	2,446	0.52%
2021/03/22	0.2	64.00	3	63.87	64.30	-2.9	2,356	-0.12%
2021/03/19	0	0.00	6	63.43	63.50	-6	2,297	-0.26%
2021/03/18	1	62.20	3	62.40	62.80	-2	2,254	-0.09%
2021/03/17	3	61.97	0	0.00	62.10	3	2,220	0.14%
2021/03/16	1	61.80	0	0.00	61.70	1	2,202	0.05%
2021/03/12	6	60.97	3	60.80	61.00	3	2,216	0.14%
2021/03/11	1	61.30	15	62.30	61.50	-14	2,203	-0.64%
2021/03/10	11	61.63	2	62.40	61.90	9	2,187	0.41%
2021/03/09	16	61.29	27	61.42	61.80	-11	2,141	-0.51%
2021/03/08	34	60.80	28	60.29	60.60	6	2,060	0.29%
2021/03/05	25	58.78	7	58.80	58.90	18	1,955	0.92%
2021/03/04	0	0.00	11	56.89	56.50	-11	1,792	-0.61%
2021/03/03	2	56.20	1	56.30	56.40	1	1,702	0.06%
2021/03/02	7.1	56.23	4	56.10	56.10	3.1	1,660	0.18%
2021/02/26	3	55.77	35	56.84	56.90	-32	1,512	-2.12%
2021/02/25	0	0.00	2	51.40	51.80	-2	1,297	-0.15%
2021/02/24	0.1	50.90	0	0.00	51.10	0.1	1,288	0.01%
2021/02/23	5.1	51.66	5	51.90	51.90	0.1	1,275	0.01%
2021/02/22	0	0.00	7	50.80	51.00	-7	1,243	-0.56%
2021/02/19	0.3	49.46	0	0.00	49.50	0.3	1,198	0.03%
2021/02/18	3	49.50	5	49.45	49.20	-2	1,193	-0.17%
2021/02/04	1	47.45	0	0.00	47.50	1	1,166	0.09%
2021/02/03	5	47.85	0	0.00	47.65	5	1,170	0.43%
2021/01/14	0	0.00	1	48.70	48.70	-1	1,213	-0.08%
2021/01/12	1	48.85	0	0.00	48.60	1	1,218	0.08%
2021/01/11	1	49.10	1	49.10	49.25	0	1,237	0.00%
2021/01/07	0	0.00	5	49.15	49.10	-5	1,260	-0.40%
2020/12/25	2	48.00	2	47.80	48.15	0	1,251	0.00%
2020/12/24	0	0.00	3	47.80	47.35	-3	1,249	-0.24%
2020/12/21	1	47.85	0	0.00	48.00	1	1,245	0.08%
2020/12/18	4	48.00	0	0.00	48.70	4	1,233	0.32%
2020/12/17	0	0.00	1	48.10	48.20	-1	1,218	-0.08%
2020/12/15	0	0.00	1	48.30	48.10	-1	1,247	-0.08%
2020/12/14	1	48.45	0	0.00	48.35	1	1,262	0.08%
2020/12/10	5	48.95	0	0.00	48.75	5	1,302	0.38%
2020/12/09	0	0.00	26	49.79	49.50	-26	1,328	-1.96%
2020/12/08	25	50.96	35	50.10	49.75	-10	1,324	-0.75%
2020/12/07	0	0.00	30	49.91	49.65	-30	1,289	-2.33%
2020/12/04	0	0.00	1	49.30	49.30	-1	1,288	-0.08%
2020/12/01	5	48.15	0	0.00	48.00	5	1,288	0.39%
2020/11/20	3	48.00	0	0.00	47.95	3	1,975	0.15%
2020/11/11	1	48.10	7	48.16	48.35	-6	2,465	-0.24%
2020/11/10	0	0.00	3	48.22	48.25	-3	2,528	-0.12%
2020/11/06	5	47.45	0	0.00	47.25	5	2,529	0.20%
2020/11/03	0	0.00	3	47.30	47.25	-3	2,556	-0.12%
2020/11/02	3	46.40	0	0.00	46.40	3	2,566	0.12%
2020/10/30	5	47.43	0	0.00	47.00	5	2,564	0.19%
2020/10/28	0	0.00	5	48.55	48.75	-5	2,538	-0.20%
2020/10/26	0	0.00	1	48.30	48.40	-1	2,512	-0.04%
2020/10/23	0	0.00	11	48.17	48.25	-11	2,500	-0.44%
2020/10/22	0	0.00	2	47.95	47.80	-2	2,497	-0.08%
2020/10/21	0	0.00	1	47.65	47.75	-1	2,496	-0.04%
2020/10/20	2	46.95	0	0.00	46.80	2	2,492	0.08%
2020/10/19	0	0.00	8	47.66	47.20	-8	2,496	-0.32%
2020/10/16	0	0.00	1	46.30	46.80	-1	2,485	-0.04%
2020/10/13	2	46.48	0	0.00	46.55	2	2,473	0.08%
2020/10/08	2	46.10	0	0.00	46.20	2	2,471	0.08%
2020/10/06	0	0.00	6	46.40	46.15	-6	2,519	-0.24%
2020/10/05	0	0.00	1	46.15	46.10	-1	2,530	-0.04%
2020/09/28	1	45.60	0	0.00	45.45	1	2,671	0.04%
2020/09/25	1	45.20	3	44.95	45.00	-2	2,706	-0.07%
2020/09/22	1	46.35	1	46.45	46.40	0	2,743	0.00%
2020/09/21	1	46.60	1	47.20	46.65	0	2,827	0.00%
2020/09/18	1	46.60	0	0.00	46.80	1	2,899	0.03%
2020/09/17	6	46.33	0	0.00	46.20	6	2,971	0.20%
2020/09/15	5	46.55	9	46.39	46.45	-4	3,146	-0.13%
2020/09/14	4	47.70	5	47.95	47.35	-1	3,211	-0.03%
2020/09/11	9	46.37	0	0.00	46.10	9	3,178	0.28%
2020/09/10	4	47.19	0	0.00	47.25	4	3,167	0.13%
2020/09/07	4	47.35	1	48.75	47.55	3	3,169	0.09%
2020/09/04	3	48.20	0	0.00	48.10	3	3,194	0.09%
2020/09/03	5	48.70	0	0.00	48.75	5	3,181	0.16%
2020/09/02	0	0.00	2	49.10	49.00	-2	3,159	-0.06%
2020/09/01	1	48.30	1	48.50	48.35	0	3,122	0.00%
2020/08/31	1	49.25	1	49.45	48.80	0	3,100	0.00%
2020/08/28	1	49.80	9	49.99	50.00	-8	3,021	-0.26%
2020/08/27	17	49.79	36	49.78	49.80	-19	2,950	-0.64%
2020/08/26	23	47.78	35	48.02	48.00	-12	2,756	-0.44%
2020/08/25	5	46.60	12	46.70	46.90	-7	2,570	-0.27%
2020/08/24	22	45.38	33	46.23	46.15	-11	2,442	-0.45%
2020/08/21	3	44.43	7	44.75	44.90	-4	2,317	-0.17%
2020/08/20	0	0.00	2	43.20	43.05	-2	2,267	-0.09%
2020/08/19	1	43.95	0	0.00	44.00	1	2,249	0.04%
2020/08/18	2	44.68	0	0.00	44.45	2	2,235	0.09%
2020/08/17	2	44.58	0	0.00	44.55	2	2,211	0.09%
2020/08/14	1	44.25	9	44.24	44.00	-8	2,186	-0.37%
2020/08/13	0	0.00	15	43.25	43.30	-15	2,127	-0.70%
2020/08/10	2	43.15	7	43.05	43.05	-5	2,137	-0.23%
2020/07/27	10	41.72	3	41.80	41.60	7	2,246	0.31%
2020/07/21	2	42.60	0	0.00	42.50	2	2,224	0.09%
2020/07/20	7	42.25	0	0.00	42.70	7	2,201	0.32%
2020/07/13	7	42.70	0	0.00	42.60	7	2,184	0.32%
2020/07/09	8	43.73	0	0.00	43.80	8	2,172	0.37%
2020/07/08	4	43.70	0	0.00	44.15	4	2,157	0.19%
2020/07/07	7	45.59	5	44.92	45.05	2	2,104	0.10%
2020/07/06	7	44.64	0	0.00	44.60	7	2,043	0.34%
2020/06/30	0	0.00	22	43.27	43.45	-22	1,970	-1.12%
2020/06/29	6	41.73	0	0.00	41.95	6	1,890	0.32%
2020/06/24	1	41.75	0	0.00	42.60	1	1,808	0.06%
2020/06/23	1	42.10	0	0.00	42.30	1	1,803	0.06%
2020/06/22	1	41.75	0	0.00	42.85	1	1,731	0.06%
2020/06/19	12	42.34	0	0.00	41.95	12	1,681	0.71%
2020/06/17	0	0.00	2	42.98	43.40	-2	1,611	-0.12%
2020/06/16	3	42.75	0	0.00	42.95	3	1,619	0.19%
2020/06/15	15	42.51	0	0.00	42.30	15	1,663	0.90%
2020/06/12	0	0.00	2	42.38	42.70	-2	1,681	-0.12%
2020/06/11	7	43.90	0	0.00	43.35	7	1,715	0.41%
2020/06/09	0	0.00	4	45.10	44.85	-4	1,760	-0.23%
2020/06/08	4	45.29	0	0.00	45.15	4	1,808	0.22%
2020/06/05	1	44.90	7	44.80	44.90	-6	1,797	-0.33%
2020/06/04	1	44.20	0	0.00	44.05	1	1,808	0.06%
2020/06/03	5	44.20	0	0.00	44.10	5	1,858	0.27%
2020/06/01	7	43.50	0	0.00	43.70	7	1,879	0.37%
2020/05/28	5	44.55	0	0.00	44.05	5	1,869	0.27%
2020/05/26	8	44.06	0	0.00	44.05	8	1,878	0.43%
2020/05/25	1	44.25	0	0.00	44.25	1	1,871	0.05%
2020/05/19	2	44.30	0	0.00	44.80	2	1,870	0.11%
2020/05/18	7	44.25	0	0.00	44.40	7	1,889	0.37%
2020/05/15	7	45.65	0	0.00	45.15	7	1,900	0.37%
2020/05/14	6	46.42	0	0.00	46.10	6	1,900	0.32%
2020/05/13	0	0.00	5	47.60	47.40	-5	1,933	-0.26%
2020/05/12	5	45.90	0	0.00	46.20	5	2,036	0.25%
2020/05/07	0	0.00	7	46.14	46.85	-7	2,040	-0.34%
2020/05/05	5	43.70	0	0.00	44.00	5	2,016	0.25%
2020/04/30	0	0.00	3	44.40	44.50	-3	2,044	-0.15%
2020/04/27	3	43.85	5	43.90	43.70	-2	2,141	-0.09%
2020/04/24	5	43.18	0	0.00	43.15	5	2,144	0.23%
2020/04/22	0	0.00	1	42.30	42.80	-1	2,198	-0.05%
2020/04/21	3	43.25	3	43.25	42.35	0	2,197	0.00%
2020/04/20	0	0.00	3	44.10	43.75	-3	2,181	-0.14%
2020/04/17	0	0.00	1	44.75	44.10	-1	2,172	-0.05%
2020/04/16	0	0.00	7	44.29	44.35	-7	2,153	-0.33%
2020/04/14	0	0.00	1	43.15	43.10	-1	2,116	-0.05%
2020/04/13	0	0.00	10	43.00	42.35	-10	2,107	-0.47%
2020/04/10	2	42.85	33	42.79	42.85	-31	2,106	-1.47%
2020/04/09	1	43.25	0	0.00	42.80	1	2,111	0.05%
2020/04/08	3	43.08	2	42.55	42.90	1	2,107	0.05%
2020/04/07	58	42.98	7	42.36	42.20	51	2,090	2.44%
2020/03/31	0	0.00	1	42.20	42.25	-1	2,047	-0.05%
2020/03/30	1	42.25	11	42.21	42.20	-10	2,033	-0.49%
2020/03/27	10	43.00	0	0.00	42.00	10	2,040	0.49%
2020/03/26	0	0.00	78	43.70	45.55	-78	1,971	-3.96%
2020/03/25	112	43.01	10	43.50	43.05	102	1,931	5.28%	大買/鉅額交易
2020/03/23	1	42.50	0	0.00	41.60	1	1,876	0.05%
2020/03/20	2	43.00	7	41.01	43.00	-5	1,861	-0.27%
2020/03/19	4	39.55	42	39.27	39.10	-38	1,847	-2.06%
2020/03/18	7	43.34	0	0.00	42.50	7	1,804	0.39%
2020/03/17	11	44.87	0	0.00	43.40	11	1,767	0.62%
2020/03/09	3	49.27	0	0.00	49.00	3	1,495	0.20%
2020/03/05	0	0.00	4	50.65	51.00	-4	1,424	-0.28%
2020/02/27	8	48.89	0	0.00	48.80	8	1,351	0.59%
2020/02/26	3	49.65	0	0.00	49.50	3	1,333	0.22%
2020/02/18	0	0.00	2	51.20	52.00	-2	1,353	-0.15%
2020/02/14	1	52.00	4	52.50	52.60	-3	1,337	-0.22%
2020/02/13	591	52.36	611	52.54	52.50	-20	1,287	-1.55%	大買/大賣/
2020/02/12	0	0.00	2	50.30	50.40	-2	1,179	-0.17%
2020/02/10	2	49.90	1	50.00	50.00	1	1,162	0.09%
2020/02/07	0	0.00	42	49.62	49.80	-42	1,146	-3.66%
2020/02/06	0	0.00	5	49.75	49.40	-5	1,123	-0.44%
2020/02/05	2	49.95	3	49.85	49.95	-1	1,110	-0.09%
2020/02/04	3	48.85	1	49.40	49.00	2	1,081	0.18%
2020/02/03	0	0.00	6	48.70	49.00	-6	1,082	-0.55%
2020/01/31	60	49.47	17	49.68	49.70	43	1,049	4.10%
2020/01/30	5	48.45	3	48.95	49.10	2	1,025	0.19%
2020/01/20	0	0.00	7	49.00	49.15	-7	970	-0.72%
2020/01/16	1	48.15	14	48.16	48.30	-13	985	-1.32%
2020/01/15	2	47.35	0	0.00	47.45	2	1,042	0.19%
2019/12/16	0	0.00	1	46.60	46.90	-1	1,352	-0.07%
2019/12/12	8	46.70	0	0.00	46.65	8	1,371	0.58%
2019/12/06	1	47.00	7	47.49	46.80	-6	1,401	-0.43%
2019/12/05	0	0.00	10	46.13	46.10	-10	1,393	-0.72%
2019/12/04	2	46.10	0	0.00	46.05	2	1,405	0.14%
2019/12/02	5	46.35	0	0.00	46.20	5	1,436	0.35%
2019/11/29	0	0.00	7	47.05	46.95	-7	1,438	-0.49%
2019/11/22	0	0.00	3	46.27	46.40	-3	1,568	-0.19%
2019/11/21	19	45.99	0	0.00	45.80	19	1,586	1.20%
2019/11/19	7	47.10	0	0.00	47.00	7	1,567	0.45%
2019/11/14	7	47.95	0	0.00	47.45	7	1,640	0.43%
2019/11/11	0	0.00	5	49.10	48.80	-5	1,884	-0.27%
2019/11/08	0	0.00	5	48.22	48.25	-5	1,901	-0.26%
2019/11/07	4	48.80	0	0.00	48.65	4	1,936	0.21%
2019/11/06	3	49.05	0	0.00	49.10	3	1,944	0.15%
2019/11/01	3	50.20	0	0.00	49.75	3	2,071	0.14%
2019/10/29	0	0.00	2	49.85	49.80	-2	2,177	-0.09%
2019/10/25	4	49.50	5	49.60	49.50	-1	2,188	-0.05%
2019/10/24	5	50.00	0	0.00	49.75	5	2,185	0.23%
2019/10/23	2	49.85	4	50.05	50.20	-2	2,147	-0.09%
2019/10/21	0	0.00	4	48.80	49.00	-4	2,052	-0.19%
2019/10/17	0	0.00	1	48.20	48.25	-1	2,018	-0.05%
2019/10/16	0	0.00	1	48.55	48.60	-1	2,030	-0.05%
2019/10/09	0	0.00	3	48.60	48.10	-3	2,025	-0.15%
2019/10/07	0	0.00	5	48.85	48.70	-5	2,003	-0.25%
2019/10/02	0	0.00	1	47.90	47.90	-1	2,025	-0.05%
2019/10/01	1	46.90	1	47.45	47.45	0	2,030	0.00%
2019/09/26	3	47.70	0	0.00	47.20	3	2,135	0.14%
2019/09/25	0	0.00	4	48.63	49.00	-4	2,114	-0.19%
2019/09/24	0	0.00	5	48.28	48.40	-5	2,095	-0.24%
2019/09/09	5	47.20	0	0.00	47.20	5	2,604	0.19%
2019/09/06	1	47.80	0	0.00	48.00	1	2,605	0.04%
2019/09/04	0	0.00	2	48.20	48.30	-2	2,597	-0.08%
2019/09/03	1	47.50	5	47.65	47.50	-4	2,595	-0.15%
2019/09/02	7	46.61	2	46.85	47.20	5	2,601	0.19%
2019/08/30	3	47.55	0	0.00	47.35	3	2,557	0.12%
2019/08/28	2	48.38	5	48.75	47.85	-3	2,532	-0.12%
2019/08/27	0	0.00	2	49.00	48.35	-2	2,514	-0.08%
2019/08/22	2	48.90	0	0.00	48.95	2	2,481	0.08%
2019/08/19	2	48.60	0	0.00	47.80	2	2,428	0.08%
2019/08/16	5	49.24	4	48.46	48.45	1	2,381	0.04%
2019/08/15	4	47.46	4	47.40	47.55	0	2,228	0.00%
2019/08/14	4	46.13	1	46.25	46.00	3	2,149	0.14%
2019/08/12	1	46.50	11	46.98	47.30	-10	2,110	-0.47%
2019/08/08	5	45.75	0	0.00	45.75	5	2,090	0.24%
2019/08/06	8	46.53	5	46.50	46.50	3	2,088	0.14%
2019/08/05	0	0.00	6	47.28	47.35	-6	2,043	-0.29%
2019/08/02	2	46.05	0	0.00	46.70	2	2,001	0.10%
2019/08/01	0	0.00	6	46.30	46.60	-6	1,975	-0.30%
2019/07/31	1	45.50	2	45.45	45.50	-1	1,942	-0.05%
2019/07/30	0	0.00	7	45.30	45.50	-7	1,932	-0.36%
2019/07/23	0	0.00	7	44.80	44.95	-7	1,982	-0.35%
2019/07/22	0	0.00	1	44.50	44.65	-1	1,993	-0.05%
2019/07/19	0	0.00	3	44.45	44.60	-3	2,004	-0.15%
2019/07/18	7	43.80	0	0.00	43.80	7	2,013	0.35%
2019/07/16	0	0.00	2	44.78	45.00	-2	2,053	-0.10%
2019/07/12	0	0.00	5	44.75	44.55	-5	2,200	-0.23%
2019/07/11	0	0.00	1	45.00	44.80	-1	2,207	-0.05%
2019/07/10	1	44.95	8	45.20	44.85	-7	2,220	-0.32%
2019/07/09	0	0.00	44	44.81	44.85	-44	2,219	-1.98%
2019/07/08	7	43.90	0	0.00	43.30	7	2,214	0.32%
2019/07/05	1	43.00	0	0.00	43.10	1	2,246	0.04%
2019/07/04	13	42.12	7	42.90	43.30	6	2,274	0.26%
2019/07/03	8	45.81	7	45.86	45.85	1	2,220	0.05%
2019/07/02	4	46.71	0	0.00	46.75	4	2,177	0.18%
2019/07/01	0	0.00	3	47.00	46.75	-3	2,179	-0.14%
2019/06/28	0	0.00	3	46.90	46.60	-3	2,202	-0.14%
2019/06/27	9	46.56	6	46.70	46.40	3	2,238	0.13%
2019/06/26	23	46.61	4	46.70	46.45	19	2,246	0.85%
2019/06/25	8	47.30	2	47.25	47.60	6	2,217	0.27%
2019/06/24	118	48.58	126	48.61	48.15	-8	2,100	-0.38%	大買/大賣/
2019/06/21	0	0.00	6	48.57	47.90	-6	1,971	-0.30%
2019/06/20	352	48.11	355	48.24	48.30	-3	1,847	-0.16%	大買/大賣/
2019/06/19	1	46.40	7	46.45	47.00	-6	1,792	-0.33%
2019/06/18	0	0.00	7	45.30	45.90	-7	1,744	-0.40%
2019/06/12	0	0.00	9	44.55	44.50	-9	1,808	-0.50%
2019/06/10	0	0.00	7	44.40	43.65	-7	1,842	-0.38%
2019/06/06	0	0.00	7	43.20	43.30	-7	1,839	-0.38%
2019/06/04	0	0.00	1	42.45	42.55	-1	1,879	-0.05%
2019/06/03	1	42.00	0	0.00	41.80	1	1,930	0.05%
2019/05/31	3	42.50	0	0.00	42.20	3	1,966	0.15%
2019/05/24	7	41.90	0	0.00	41.90	7	2,106	0.33%
2019/05/22	3	43.30	8	43.12	43.05	-5	2,130	-0.23%
2019/05/20	7	41.90	0	0.00	41.85	7	2,136	0.33%
2019/05/17	0	0.00	9	42.69	42.55	-9	2,142	-0.42%
2019/05/16	12	42.98	0	0.00	42.55	12	2,149	0.56%
2019/05/14	6	41.53	7	42.64	43.40	-1	2,163	-0.05%
2019/05/13	7	44.35	15	44.35	43.30	-8	2,163	-0.37%
2019/05/10	0	0.00	1	44.50	44.75	-1	2,189	-0.05%
2019/05/09	0	0.00	1	45.00	44.95	-1	2,184	-0.05%
2019/05/02	7	45.40	0	0.00	45.25	7	2,255	0.31%
2019/04/30	0	0.00	7	46.34	46.45	-7	2,233	-0.31%
2019/04/29	36	45.07	0	0.00	44.75	36	2,216	1.62%
2019/04/26	5	45.85	0	0.00	45.85	5	2,176	0.23%
2019/04/25	1	46.50	0	0.00	46.45	1	2,169	0.05%
2019/04/24	3	46.80	0	0.00	46.80	3	2,156	0.14%
2019/04/23	0	0.00	1	46.70	46.85	-1	2,157	-0.05%
2019/04/22	14	46.37	0	0.00	46.40	14	2,139	0.65%
2019/04/19	38	47.18	0	0.00	46.80	38	2,109	1.80%
2019/04/18	11	48.62	2	48.70	48.40	9	2,015	0.45%
2019/04/17	5	48.60	0	0.00	48.40	5	1,992	0.25%
2019/04/16	3	48.37	5	48.60	48.65	-2	2,017	-0.10%
2019/04/12	3	48.20	0	0.00	48.25	3	2,018	0.15%
2019/04/11	10	48.08	0	0.00	47.55	10	1,991	0.50%
2019/04/10	3	48.78	5	49.50	49.50	-2	1,931	-0.10%
2019/04/09	6	48.28	0	0.00	48.25	6	1,887	0.32%
2019/04/02	2	49.35	0	0.00	49.60	2	1,822	0.11%
2019/04/01	13	49.43	5	49.65	49.05	8	1,782	0.45%
2019/03/25	0	0.00	1	51.70	51.70	-1	1,663	-0.06%
2019/03/15	2	51.78	0	0.00	50.70	2	1,641	0.12%
2019/03/14	0	0.00	4	51.00	51.50	-4	1,591	-0.25%
2019/03/12	0	0.00	1	50.50	50.80	-1	1,538	-0.06%
2019/03/11	61	51.01	63	51.09	50.40	-2	1,524	-0.13%
2019/03/08	1	50.10	5	50.12	50.20	-4	1,513	-0.26%
2019/03/07	195	50.20	195	50.49	49.90	0	1,494	0.00%	大買/大賣/
2019/03/05	50	49.50	51	49.69	49.00	-1	1,440	-0.07%
2019/03/04	0	48.40	10.2	47.85	48.40	-10.2	1,388	-0.73%
2019/02/27	0	0.00	8	47.80	47.30	-8	1,316	-0.61%
2019/02/26	0	0.00	3	46.60	46.80	-3	1,280	-0.23%
2019/02/18	0	46.50	1	46.20	46.25	-1	1,184	-0.08%
2019/02/15	0	0.00	1	46.10	46.00	-1	1,174	-0.09%
2019/02/13	0	0.00	1	45.60	46.40	-1	1,135	-0.09%
2019/02/11	0	0.00	11	46.01	46.15	-11	1,093	-1.01%
2019/01/29	77	45.71	79	45.74	45.10	-2	1,031	-0.19%
2019/01/28	53	45.49	54	45.65	45.35	-1	1,015	-0.10%
2019/01/25	0	0.00	14	44.79	44.60	-14	972	-1.44%
2019/01/24	2	43.95	14	43.53	44.60	-12	949	-1.26%
2019/01/23	2	41.50	1	42.00	41.75	1	890	0.11%
2019/01/22	6	42.01	0	0.00	41.85	6	888	0.68%
2019/01/17	5	42.70	0	0.00	42.50	5	911	0.55%
2019/01/15	0	0.00	5	43.60	43.50	-5	939	-0.53%
2019/01/14	5	42.45	0	0.00	42.30	5	924	0.54%
2019/01/09	0	0.00	9	43.36	43.50	-9	936	-0.96%
2019/01/08	159	42.98	159	43.06	42.30	0	907	0.00%	大買/大賣/
2019/01/07	0	0.00	31	42.38	42.50	-31	882	-3.51%
2019/01/04	0	0.00	7	40.95	40.95	-7	858	-0.82%
2019/01/02	3	40.00	0	0.00	39.90	3	892	0.34%
2018/12/19	6	39.55	0	0.00	39.90	6	931	0.64%
2018/12/17	0	0.00	6	40.43	40.25	-6	925	-0.65%
2018/12/14	1	40.65	5	41.75	41.00	-4	923	-0.43%
2018/12/13	89	41.23	97	41.36	41.35	-8	918	-0.87%
2018/12/12	0	0.00	7	40.15	40.50	-7	889	-0.79%
2018/12/10	1	38.70	1	38.80	38.80	0	865	0.00%
2018/12/07	0	0.00	1	38.50	38.80	-1	872	-0.11%
2018/12/06	1	38.05	0	0.00	37.95	1	900	0.11%
2018/12/04	0	0.00	1	39.10	39.25	-1	914	-0.11%
2018/11/30	3	37.50	0	0.00	37.60	3	914	0.33%
2018/11/27	0	0.00	5	36.70	36.75	-5	874	-0.57%
2018/11/19	0	0.00	9	37.90	37.90	-9	921	-0.98%
2018/10/23	5	36.70	0	0.00	36.35	5	1,093	0.46%
2018/10/18	1	37.75	0	0.00	37.85	1	1,089	0.09%
2018/10/12	0	0.00	6	34.80	36.30	-6	1,098	-0.55%
2018/10/11	5	36.10	18	35.52	35.55	-13	1,093	-1.19%
2018/10/09	3	39.00	0	0.00	39.10	3	1,072	0.28%
2018/10/08	3	39.40	0	0.00	39.55	3	1,079	0.28%
2018/10/05	13	39.99	30	39.80	39.95	-17	1,091	-1.56%
2018/10/04	0	0.00	10	41.10	41.05	-10	1,090	-0.92%
2018/10/03	0	0.00	7	41.45	41.40	-7	1,095	-0.64%
2018/10/02	0	0.00	1	41.00	41.20	-1	1,104	-0.09%
2018/10/01	0	0.00	1	40.50	40.65	-1	1,098	-0.09%
2018/09/28	1	39.85	2	40.00	39.95	-1	1,111	-0.09%
2018/09/13	0	0.00	5	39.80	39.80	-5	1,277	-0.39%
2018/09/12	6	38.67	0	0.00	38.20	6	1,350	0.44%
2018/09/11	3	39.45	0	0.00	39.60	3	1,558	0.19%
2018/09/10	2	39.25	0	0.00	39.25	2	1,564	0.13%
2018/09/07	1	40.30	0	0.00	39.95	1	1,558	0.06%
2018/09/04	1	41.00	0	0.00	41.00	1	1,554	0.06%
2018/09/03	7	40.91	0	0.00	41.15	7	1,572	0.45%
2018/08/29	0	0.00	10	42.00	41.90	-10	1,580	-0.63%
2018/08/28	0	0.00	1	41.50	41.75	-1	1,578	-0.06%
2018/08/23	2	40.80	0	0.00	40.80	2	1,607	0.12%
2018/08/20	6	40.85	0	0.00	40.70	6	1,581	0.38%
2018/08/16	0	0.00	0.9	41.65	41.35	-0.9	1,564	-0.06%
2018/08/15	11	41.33	0	0.00	41.20	11	1,560	0.70%
2018/08/13	8	41.68	2	40.85	40.95	6	1,560	0.38%
2018/08/10	0	0.00	1	42.65	42.35	-1	1,529	-0.07%
2018/08/07	10	42.97	0	0.00	42.70	10	1,532	0.65%
2018/08/06	2	43.05	0	0.00	43.00	2	1,522	0.13%
2018/08/03	7	43.11	0	0.00	43.20	7	1,535	0.46%
2018/08/02	10	43.92	0	0.00	43.15	10	1,549	0.65%
2018/08/01	0	0.00	2	44.60	45.00	-2	1,511	-0.13%
2018/07/31	0	0.00	1	46.45	46.65	-1	1,494	-0.07%
2018/07/30	3	45.97	1	46.25	45.70	2	1,472	0.14%
2018/07/26	15	46.20	0	0.00	46.30	15	1,473	1.02%
2018/07/24	0	0.00	12	46.25	46.60	-12	1,474	-0.81%
2018/07/23	150	47.01	161	47.16	46.15	-11	1,473	-0.75%	大買/大賣/
2018/07/20	1	45.60	0	0.00	45.45	1	1,439	0.07%
2018/07/19	1	45.80	0	0.00	45.80	1	1,437	0.07%
2018/07/17	0	0.00	3	46.40	46.40	-3	1,445	-0.21%
2018/07/16	3	46.28	1	46.05	45.70	2	1,429	0.14%
2018/07/13	0	0.00	6	45.92	46.00	-6	1,419	-0.42%
2018/07/12	0	0.00	10	45.70	45.70	-10	1,409	-0.71%
2018/07/11	1	45.20	0	0.00	45.35	1	1,424	0.07%
2018/07/10	0	0.00	1	45.45	45.35	-1	1,451	-0.07%
2018/07/06	3	44.80	0	0.00	44.70	3	1,535	0.20%
2018/07/03	6	44.50	2	45.25	44.35	4	1,599	0.25%
2018/07/02	6	44.80	0	0.00	45.00	6	1,616	0.37%
2018/06/29	0	0.00	6	43.92	44.00	-6	1,617	-0.37%
2018/06/28	7	43.34	0	0.00	43.00	7	1,599	0.44%
2018/06/27	0	0.00	3	43.90	43.85	-3	1,587	-0.19%
2018/06/26	0	0.00	5	44.06	44.30	-5	1,643	-0.30%
2018/06/25	20	44.53	2	45.48	44.05	18	1,628	1.11%
2018/06/22	7	45.86	3	46.17	45.80	4	1,590	0.25%
2018/06/21	7	47.51	12	47.39	46.50	-5	1,552	-0.32%
2018/06/20	14	47.00	46	47.12	47.25	-32	1,475	-2.17%
2018/06/19	0	0.00	8	43.68	44.50	-8	1,248	-0.64%
2018/06/15	0	0.00	3	44.30	44.05	-3	1,259	-0.24%
2018/06/13	5	44.70	0	0.00	44.70	5	1,274	0.39%
2018/06/12	2	44.88	5	45.65	45.25	-3	1,290	-0.23%
2018/06/11	1	44.45	1	44.60	45.30	0	1,289	0.00%
2018/06/08	0	0.00	3	44.17	43.95	-3	1,287	-0.23%
2018/06/07	1	44.60	7	44.99	44.50	-6	1,348	-0.44%
2018/06/06	4	44.41	1	44.50	44.45	3	1,399	0.21%
2018/06/05	1	44.30	1	44.25	43.85	0	1,382	0.00%
2018/06/04	0	0.00	5	44.70	44.25	-5	1,383	-0.36%
2018/06/01	1	43.55	6	43.87	43.90	-5	1,369	-0.37%
2018/05/31	0	0.00	3	43.10	43.30	-3	1,347	-0.22%
2018/05/25	1	42.55	0	0.00	42.35	1	1,357	0.07%
2018/05/24	1	42.55	1	42.50	42.40	0	1,366	0.00%
2018/05/22	1	43.15	0	0.00	42.90	1	1,380	0.07%
2018/05/21	0	0.00	1	42.85	42.80	-1	1,378	-0.07%
2018/05/18	2	42.20	10	42.17	42.55	-8	1,387	-0.58%
2018/05/17	2	42.25	0	0.00	42.30	2	1,413	0.14%
2018/05/15	6	42.92	0	0.00	42.80	6	1,423	0.42%
2018/05/10	10	42.90	5	43.70	43.60	5	1,492	0.34%
2018/05/08	3	42.00	0	0.00	41.90	3	1,521	0.20%
2018/05/04	6	41.70	0	0.00	41.80	6	1,532	0.39%
2018/05/03	0	0.00	1	42.00	41.90	-1	1,535	-0.07%
2018/05/02	6	42.35	0	0.00	42.15	6	1,534	0.39%
2018/04/30	3	42.20	0	0.00	42.80	3	1,546	0.19%
2018/04/25	0	0.00	2	42.25	42.75	-2	1,672	-0.12%
2018/04/24	12	42.59	0	0.00	42.55	12	1,702	0.70%
2018/04/19	0	0.00	6	44.18	44.30	-6	1,770	-0.34%
2018/04/18	0	0.00	6	44.35	44.05	-6	1,813	-0.33%
2018/04/17	9	44.17	0	0.00	44.00	9	1,834	0.49%
2018/04/16	0	0.00	11	44.94	45.10	-11	1,849	-0.59%
2018/04/13	2	44.68	0	0.00	44.50	2	1,865	0.11%
2018/04/12	186	45.20	194	45.37	45.30	-8	1,958	-0.41%	大買/大賣/
2018/04/11	4	44.03	0	0.00	44.00	4	1,980	0.20%
2018/04/03	1	43.70	5	43.80	43.80	-4	2,382	-0.17%
2018/04/02	13	43.12	0	0.00	43.40	13	2,371	0.55%
2018/03/29	11	42.34	0	0.00	41.85	11	2,444	0.45%
2018/03/23	0	0.00	2	42.90	43.70	-2	2,589	-0.08%
2018/03/22	0	0.00	2	44.05	44.00	-2	2,674	-0.07%
2018/03/21	0	0.00	2	44.28	44.50	-2	2,708	-0.07%
2018/03/20	0	0.00	3	43.95	44.00	-3	2,743	-0.11%
2018/03/19	0	0.00	2	44.00	44.00	-2	2,821	-0.07%
2018/03/16	1	43.35	1	43.80	43.35	0	2,842	0.00%
2018/03/15	10	43.60	3	43.90	43.45	7	2,841	0.25%
2018/03/14	3	44.18	4	44.60	44.10	-1	2,908	-0.03%
2018/03/13	1	44.55	16	44.59	44.70	-15	2,989	-0.50%
2018/03/12	0	0.00	5	43.98	44.55	-5	2,938	-0.17%
2018/03/08	6	42.64	0	0.00	42.30	6	2,916	0.21%
2018/03/07	0	0.00	3	42.70	42.40	-3	2,916	-0.10%
2018/03/06	2	42.20	8	42.30	42.40	-6	2,936	-0.20%
2018/03/05	7	42.70	11	42.79	42.00	-4	2,944	-0.14%
2018/03/02	0	0.00	1	42.70	42.80	-1	2,955	-0.03%
2018/03/01	3	43.10	11	42.76	43.10	-8	3,023	-0.26%
2018/02/27	2	43.43	7	43.23	43.00	-5	3,036	-0.16%
2018/02/26	2	43.00	3	43.40	43.40	-1	3,039	-0.03%
2018/02/23	4	42.73	0	0.00	42.90	4	3,068	0.13%
2018/02/22	0	0.00	2	42.60	42.50	-2	3,094	-0.06%
2018/02/21	3	42.60	5	42.80	42.80	-2	3,094	-0.06%
2018/02/12	10	42.32	0	0.00	41.90	10	3,099	0.32%
2018/02/09	2	42.05	3	41.85	42.50	-1	3,089	-0.03%
2018/02/06	34	40.83	0	0.00	40.90	34	3,052	1.11%
2018/02/02	2	43.00	0	0.00	42.85	2	3,016	0.07%
2018/02/01	0	0.00	1	43.65	43.25	-1	3,016	-0.03%
2018/01/31	1	43.70	4	43.26	43.45	-3	3,021	-0.10%
2018/01/25	7	43.44	0	0.00	43.30	7	2,965	0.24%
2018/01/19	367	44.51	375	44.48	44.10	-8	2,918	-0.27%	大買/大賣/
2018/01/18	4	43.71	0	0.00	43.80	4	2,837	0.14%
2018/01/17	0	0.00	1	43.95	43.55	-1	2,818	-0.04%
2018/01/16	101	43.47	88	43.72	43.35	13	2,812	0.46%	大買/
2018/01/15	7	43.28	0	0.00	43.00	7	2,796	0.25%
2018/01/12	0	0.00	8	44.22	43.75	-8	2,775	-0.29%
2018/01/11	18	42.79	0	0.00	42.95	18	2,756	0.65%
2018/01/10	15	43.26	0	0.00	43.15	15	2,738	0.55%
2018/01/09	11	44.30	2	44.40	44.00	9	2,712	0.33%
2018/01/08	8	45.22	0	0.00	44.65	8	2,675	0.30%
2018/01/05	2	47.08	0	0.00	47.15	2	2,575	0.08%
2018/01/04	2	47.70	12	48.30	48.50	-10	2,501	-0.40%
2018/01/03	4	47.76	73	46.94	48.60	-69	2,395	-2.88%
2018/01/02	0	0.00	30	45.22	45.00	-30	2,162	-1.39%