神基 (3005)-富邦-台南券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
3,363張
產業
上市電腦週邊類股
640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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	4.3	107.06	1	107.50	106.50	3.3	16,917	0.02%
2024/04/25	1.2	108.38	1	109.50	107.00	0.2	16,898	0.00%
2024/04/24	3	107.57	4	107.38	107.50	-1	16,856	-0.01%
2024/04/23	3	105.33	1	106.94	104.50	2	16,782	0.01%
2024/04/22	0.1	105.41	3	106.33	105.00	-2.9	16,749	-0.02%
2024/04/19	5.6	107.05	20	108.08	107.00	-14.4	16,686	-0.09%
2024/04/18	14.7	110.01	9.5	110.05	108.50	5.2	16,566	0.03%
2024/04/17	11.3	112.49	12.1	112.17	111.00	-0.8	16,499	0.00%
2024/04/16	34.3	110.19	29.7	110.34	110.00	4.6	16,399	0.03%
2024/04/15	8.1	115.57	9	115.72	115.00	-0.9	16,239	-0.01%
2024/04/12	15	118.53	3.2	119.02	119.00	11.8	16,132	0.07%
2024/04/11	6.8	120.23	4.3	121.02	119.50	2.5	16,059	0.02%
2024/04/10	10.5	120.50	3.1	121.50	120.00	7.4	15,977	0.05%
2024/04/09	6.3	122.21	9.1	121.78	122.00	-2.8	15,915	-0.02%
2024/04/08	6.1	124.24	2	124.01	124.00	4.1	15,937	0.03%
2024/04/03	8.1	126.44	5.4	126.28	126.00	2.7	15,986	0.02%
2024/04/02	4.4	128.29	21.3	127.85	128.50	-16.9	15,932	-0.11%
2024/04/01	11.3	129.19	16.1	128.31	128.50	-4.8	15,905	-0.03%
2024/03/29	44	128.82	15.2	128.53	127.50	28.8	15,772	0.18%
2024/03/28	61.8	139.65	34.2	136.01	133.00	27.6	15,617	0.18%
2024/03/27	35	149.78	37.8	149.46	149.50	-2.8	15,297	-0.02%
2024/03/26	45.4	146.32	29.6	143.57	146.00	15.8	15,052	0.11%
2024/03/25	39.3	147.93	23.1	145.26	144.00	16.2	14,951	0.11%
2024/03/22	26.7	146.30	35	145.94	145.50	-8.3	14,884	-0.06%
2024/03/21	97.8	155.80	75.3	151.29	150.00	22.5	14,746	0.15%
2024/03/20	84.1	148.55	90.3	150.84	155.50	-6.2	14,312	-0.04%
2024/03/19	49.4	137.20	44.5	138.85	141.50	4.9	13,880	0.04%
2024/03/18	16.2	130.04	4.1	130.17	130.50	12.2	13,395	0.09%
2024/03/15	19.3	130.88	13	131.81	130.00	6.3	13,279	0.05%
2024/03/14	43.3	134.99	25.1	133.91	132.00	18.3	13,051	0.14%
2024/03/13	23.2	133.78	14.2	134.59	134.00	9	12,566	0.07%
2024/03/12	21	125.71	19.8	127.14	128.00	1.2	11,999	0.01%
2024/03/11	14.5	120.93	5	120.40	120.00	9.5	11,833	0.08%
2024/03/08	10.7	122.84	8.1	120.30	120.00	2.6	11,906	0.02%
2024/03/07	29	130.27	17	125.68	124.50	12	11,870	0.10%
2024/03/06	13	126.77	16	129.13	128.50	-3	11,531	-0.03%
2024/03/05	7	122.86	11	124.73	125.50	-4	11,348	-0.04%
2024/03/04	25.1	122.06	39	122.06	122.00	-13.9	11,238	-0.12%
2024/03/01	126.1	129.65	125.4	128.01	131.00	0.7	10,833	0.01%	大買/大賣/
2024/02/29	8.1	118.75	9	118.00	119.50	-0.9	10,466	-0.01%
2024/02/27	21	123.79	20.3	122.89	122.00	0.7	10,325	0.01%
2024/02/26	37.1	121.95	30	122.33	121.50	7.1	10,042	0.07%
2024/02/23	8.1	116.48	7.2	116.36	114.00	0.9	10,125	0.01%
2024/02/22	24.1	122.08	24	123.21	119.00	0.1	10,401	0.00%
2024/02/21	32.1	118.11	102	112.59	118.50	-69.9	10,311	-0.68%	大賣/
2024/02/20	92	116.63	11.1	114.87	117.00	81	10,033	0.81%
2024/02/19	1	107.50	13	107.38	106.50	-12	9,819	-0.12%
2024/02/16	0	0.00	5	105.00	104.50	-5	9,769	-0.05%
2024/02/15	4	105.38	4	104.13	103.50	0	9,784	0.00%
2024/02/05	3	103.50	0	0.00	103.50	3	9,728	0.03%
2024/02/02	1	103.50	0	0.00	104.00	1	9,743	0.01%
2024/02/01	0.1	103.50	2	103.25	103.50	-2	9,791	-0.02%
2024/01/31	7	104.50	5	103.90	103.00	2	9,856	0.02%
2024/01/30	11	105.14	5	103.90	104.00	6	9,786	0.06%
2024/01/29	1	107.00	3	107.17	107.50	-2	9,711	-0.02%
2024/01/26	9	107.11	0	106.83	105.00	9	9,693	0.09%
2024/01/25	2	112.75	16.2	110.01	113.00	-14.2	9,469	-0.15%
2024/01/24	12	109.08	4	111.13	107.00	8	9,248	0.09%
2024/01/23	7.1	105.42	11	106.45	104.00	-3.9	9,088	-0.04%
2024/01/22	10	107.85	6	106.25	109.00	4	9,047	0.04%
2024/01/19	4	106.50	0	0.00	105.00	4	8,987	0.04%
2024/01/17	1	105.50	0	0.00	105.00	1	8,979	0.01%
2024/01/16	3	107.00	4.2	106.64	106.50	-1.2	8,985	-0.01%
2024/01/15	0	0.00	3	106.66	106.50	-3	8,975	-0.03%
2024/01/12	2	102.25	1	102.50	102.50	1	8,993	0.01%
2024/01/11	0.2	103.50	1	104.00	105.00	-0.8	9,000	-0.01%
2024/01/10	3	105.00	3	104.50	104.50	0	8,993	0.00%
2024/01/09	7.1	103.99	8	103.75	103.50	-0.9	8,963	-0.01%
2024/01/08	6	103.67	6	103.17	103.50	0	8,952	0.00%
2024/01/05	5	104.90	5	103.50	103.50	0	8,965	0.00%
2024/01/04	3	104.67	3	105.00	105.00	0	8,991	0.00%
2024/01/03	6	104.92	4	104.01	104.00	2	9,035	0.02%
2024/01/02	46.1	108.88	46.1	107.19	108.00	0	8,990	0.00%
2023/12/29	11	109.23	9	110.44	111.00	2	8,885	0.02%
2023/12/28	3	105.50	4	105.88	106.00	-1	8,803	-0.01%
2023/12/27	5	107.80	4	106.00	105.50	1	8,817	0.01%
2023/12/26	3.3	106.14	3	107.00	107.00	0.3	8,821	0.00%
2023/12/25	19	111.34	17.1	107.82	106.00	2	8,792	0.02%
2023/12/22	26	107.10	26.2	108.18	109.00	-0.2	8,610	0.00%
2023/12/21	17.3	103.01	13.2	102.62	102.50	4.1	8,443	0.05%
2023/12/20	4	106.38	5	105.90	106.00	-1	8,182	-0.01%
2023/12/19	8.3	105.79	7	105.43	106.00	1.3	7,969	0.02%
2023/12/18	7	108.43	5	107.80	107.00	2	7,753	0.03%
2023/12/15	115.1	109.55	106.1	107.63	108.50	8.9	7,719	0.12%	大買/大賣/
2023/12/14	38.3	112.17	40.1	111.84	112.50	-1.8	7,523	-0.02%
2023/12/13	10	107.20	107	104.24	106.00	-97	7,045	-1.38%	大賣/
2023/12/12	124	103.88	20	102.50	104.50	104	6,845	1.52%	大買/鉅額交易
2023/12/11	1	101.00	1.3	102.16	103.00	-0.3	6,866	0.00%
2023/12/08	4.3	104.09	5	103.40	103.00	-0.8	7,036	-0.01%
2023/12/06	1	102.50	1	103.50	102.00	0	6,897	0.00%
2023/12/05	2.1	100.52	0	0.00	100.50	2.1	6,825	0.03%
2023/12/04	2	105.50	3	107.67	103.50	-1	6,741	-0.01%
2023/12/01	1	105.00	2	104.75	105.00	-1	6,483	-0.02%
2023/11/30	3	102.17	4	102.25	101.50	-1	6,301	-0.02%
2023/11/29	6	102.42	8.2	102.89	103.00	-2.2	6,129	-0.04%
2023/11/28	0	0.00	2.1	98.98	99.20	-2.1	5,969	-0.03%
2023/11/27	4.4	98.99	0	98.49	97.60	4.4	5,875	0.07%
2023/11/24	3	102.33	11	102.91	102.00	-8	5,748	-0.14%
2023/11/22	10	107.14	14.2	108.25	109.00	-4.1	5,452	-0.08%
2023/11/21	21.2	102.63	25.1	105.22	109.00	-3.9	5,076	-0.08%
2023/11/20	60	94.45	66.1	96.06	99.50	-6.1	4,586	-0.13%
2023/11/17	9	84.86	14	88.04	90.50	-5	4,285	-0.12%
2023/11/16	0	0.00	2	81.80	82.30	-2	4,031	-0.05%
2023/11/15	2	81.20	3.1	80.57	80.70	-1.1	4,037	-0.03%
2023/11/14	1	80.50	0	0.00	80.80	1	4,088	0.02%
2023/11/13	0	80.00	2	80.45	80.60	-2	4,079	-0.05%
2023/11/09	0	0.00	2	80.65	79.90	-2	4,125	-0.05%
2023/11/08	0	0.00	7	78.47	80.80	-7	4,094	-0.17%
2023/11/07	1.3	77.72	1	78.00	77.70	0.3	4,017	0.01%
2023/11/06	4.1	76.52	0	0.00	76.60	4.1	4,014	0.10%
2023/11/03	0	0.00	11	75.11	75.70	-11	3,997	-0.28%
2023/11/02	0	0.00	14	73.12	73.50	-14	3,977	-0.35%
2023/11/01	6	72.70	3	72.63	72.80	3	3,983	0.08%
2023/10/31	3	73.33	0.6	73.00	72.30	2.4	4,058	0.06%
2023/10/30	0	0.00	3	75.13	74.40	-3	4,071	-0.07%
2023/10/27	2	73.55	0.1	73.40	73.60	1.9	4,095	0.05%
2023/10/26	5	73.38	5	73.28	73.00	0	4,181	0.00%
2023/10/25	3	74.70	0	0.00	74.20	3	4,188	0.07%
2023/10/24	3.1	74.70	1	74.90	75.10	2.1	4,197	0.05%
2023/10/23	2.1	73.19	1	73.30	73.00	1.1	4,188	0.03%
2023/10/20	5.1	73.68	0	0.00	73.80	5.1	4,202	0.12%
2023/10/19	4	76.63	7	75.61	77.50	-3	4,170	-0.07%
2023/10/18	6	75.18	3	74.50	74.50	3	4,159	0.07%
2023/10/17	6.1	76.68	2	76.40	76.40	4.1	4,178	0.10%
2023/10/16	4.1	77.49	9	76.99	76.60	-5	4,223	-0.12%
2023/10/13	4	80.30	4	79.00	79.00	0	4,341	0.00%
2023/10/12	5	80.12	2	80.40	80.40	3	4,536	0.07%
2023/10/11	4.1	76.98	8	76.66	77.60	-3.9	4,504	-0.09%
2023/10/06	8	79.26	5	77.80	77.80	3	4,541	0.07%
2023/10/05	6	79.42	3	78.90	78.60	3	4,558	0.07%
2023/10/04	8	80.74	6	80.45	79.50	2	4,587	0.04%
2023/10/03	48	80.29	43	80.93	80.30	5	4,565	0.11%
2023/10/02	13	78.21	13	79.74	79.60	0	4,556	0.00%
2023/09/28	29.2	77.44	31	77.67	77.60	-1.8	4,541	-0.04%
2023/09/27	5.1	75.06	2	75.80	76.10	3.1	4,544	0.07%
2023/09/26	15.1	77.48	12	76.15	76.10	3.1	4,556	0.07%
2023/09/25	3.1	77.69	1	77.50	77.60	2.1	4,574	0.05%
2023/09/22	8	77.51	1	77.60	77.90	7	4,706	0.15%
2023/09/21	4	77.35	1	76.30	76.70	3	4,949	0.06%
2023/09/20	14.1	81.22	8	80.45	79.80	6.1	4,966	0.12%
2023/09/19	20	80.23	37.1	81.17	80.80	-17.1	4,781	-0.36%
2023/09/18	5.1	77.74	7	77.40	77.20	-1.9	4,470	-0.04%
2023/09/15	1	75.80	0	0.00	75.50	1	4,358	0.02%
2023/09/14	10	75.88	12	76.13	75.00	-2	4,396	-0.05%
2023/09/13	24	77.08	16	77.14	77.90	8	4,267	0.19%
2023/09/12	0	0.00	2	71.45	72.30	-2	4,096	-0.05%
2023/09/08	24	71.53	0	0.00	71.90	24	4,170	0.58%
2023/09/07	0	71.60	1	72.60	71.80	-1	4,217	-0.02%
2023/09/06	0	71.10	0	0.00	71.40	0	4,208	0.00%
2023/09/04	0	0.00	5	70.20	70.00	-5	4,279	-0.12%
2023/09/01	0	0.00	2	71.05	70.80	-2	4,381	-0.05%
2023/08/31	8	69.70	1.1	69.82	70.40	6.9	4,419	0.16%
2023/08/29	1	69.20	0	68.70	69.20	1	4,567	0.02%
2023/08/28	3.1	68.36	0	0.00	68.20	3.1	4,676	0.07%
2023/08/23	0	0.00	1	70.20	69.70	-1	4,860	-0.02%
2023/08/22	2	71.10	0	0.00	71.10	2	4,888	0.04%
2023/08/21	1	70.90	14	70.81	70.80	-13	4,942	-0.26%
2023/08/18	4	70.30	2	70.50	70.20	2	5,043	0.04%
2023/08/17	0	0.00	1.7	68.83	69.80	-1.7	5,070	-0.03%
2023/08/16	1	67.60	2	66.70	68.40	-1	5,179	-0.02%
2023/08/15	2	65.20	0	0.00	66.40	2	5,228	0.04%
2023/08/11	0	0.00	1.4	65.37	65.90	-1.4	5,481	-0.03%
2023/08/10	2	63.60	2	63.70	64.10	0	5,549	0.00%
2023/08/09	0	0.00	1	65.30	65.90	-1	5,571	-0.02%
2023/08/08	0	0.00	1	65.90	65.90	-1	5,619	-0.02%
2023/08/07	0	0.00	1	66.10	66.00	-1	5,665	-0.02%
2023/08/04	0	63.40	7	64.06	64.20	-7	5,735	-0.12%
2023/08/02	0.1	65.50	0	0.00	65.60	0.1	5,875	0.00%
2023/08/01	5	66.88	3	66.23	66.20	2	6,035	0.03%
2023/07/31	0	0.00	1	69.50	67.70	-1	6,239	-0.02%
2023/07/28	0	0.00	3	67.73	67.60	-3	6,323	-0.05%
2023/07/27	0.1	68.10	3	68.13	67.80	-2.9	6,407	-0.05%
2023/07/26	1	67.80	0	0.00	68.00	1	6,442	0.02%
2023/07/25	1	69.10	5	69.20	69.10	-4	6,492	-0.06%
2023/07/24	1	67.80	1	67.70	67.60	0	6,487	0.00%
2023/07/20	2.2	68.03	4	68.52	68.40	-1.8	6,591	-0.03%
2023/07/18	4.1	69.42	3	70.27	70.30	1.1	6,643	0.02%
2023/07/17	6	72.15	2	72.00	72.50	4	6,601	0.06%
2023/07/13	3	67.23	4	67.28	67.20	-1	6,684	-0.01%
2023/07/12	4	66.03	1	66.20	66.10	3	6,748	0.04%
2023/07/11	1	65.50	11	65.00	65.10	-10	6,764	-0.15%
2023/07/10	1	65.50	0	0.00	65.10	1	6,785	0.01%
2023/07/07	3	66.90	1	66.00	66.10	2	6,849	0.03%
2023/07/05	0.2	68.29	0	0.00	67.70	0.2	6,894	0.00%
2023/07/04	1	68.90	0	0.00	68.80	1	6,937	0.01%
2023/07/03	0.4	67.64	8	68.31	68.60	-7.6	6,940	-0.11%
2023/06/30	1	67.90	11	67.19	66.90	-10	6,965	-0.14%
2023/06/29	25.2	66.57	3	65.73	66.30	22.2	6,907	0.32%
2023/06/28	0	0.00	4	72.90	72.50	-4	6,727	-0.06%
2023/06/27	3	70.77	2	71.95	71.10	1	6,723	0.01%
2023/06/26	2	70.90	0	0.00	71.00	2	6,769	0.03%
2023/06/21	0	0.00	1	73.00	72.80	-1	6,872	-0.01%
2023/06/20	1	72.10	2	71.90	72.10	-1	6,909	-0.01%
2023/06/19	3	70.50	1	70.70	70.30	2	6,905	0.03%
2023/06/16	2	71.45	0	0.00	71.50	2	6,935	0.03%
2023/06/15	4	74.65	2	74.50	73.20	2	6,930	0.03%
2023/06/14	4	72.62	4	72.35	72.80	0	6,841	0.00%
2023/06/13	1	72.40	0	0.00	71.90	1	6,851	0.01%
2023/06/12	0	0.00	1	69.40	70.40	-1	6,825	-0.01%
2023/06/09	0	0.00	2	70.40	71.20	-2	6,808	-0.03%
2023/06/08	1	71.50	0	0.00	70.80	1	6,819	0.01%
2023/06/07	2	70.85	4	70.65	70.50	-2	6,845	-0.03%
2023/06/06	2	71.50	6	71.53	72.00	-4	6,872	-0.06%
2023/06/05	2	71.45	2.5	70.97	71.00	-0.5	6,907	-0.01%
2023/06/02	2	72.70	3	72.93	72.40	-1	6,955	-0.01%
2023/06/01	3	71.13	3	70.30	70.80	0	6,924	0.00%
2023/05/31	3	68.40	1	68.60	69.20	2	6,913	0.03%
2023/05/30	6	68.08	11	67.50	67.40	-5	6,874	-0.07%
2023/05/29	5	69.30	13	69.05	69.40	-8	6,903	-0.12%
2023/05/26	0	0.00	2	67.30	67.40	-2	6,829	-0.03%
2023/05/25	3	67.13	6	68.40	67.40	-3	6,777	-0.04%
2023/05/24	9	68.47	2.1	68.18	68.50	6.9	6,676	0.10%
2023/05/23	5.2	66.43	7	67.14	67.50	-1.9	6,520	-0.03%
2023/05/22	10.1	67.09	6	67.32	66.60	4.1	6,418	0.06%
2023/05/19	3	64.70	0	0.00	64.70	3	6,252	0.05%
2023/05/18	7.2	64.52	11	64.95	64.50	-3.9	6,154	-0.06%
2023/05/17	3	61.23	2	61.40	62.80	1	5,962	0.02%
2023/05/16	0	0.00	9.2	62.20	61.80	-9.2	5,820	-0.16%
2023/05/12	1	61.50	3	61.27	61.60	-2	5,693	-0.04%
2023/05/11	3	60.60	0	0.00	60.60	3	5,642	0.05%
2023/05/10	5	60.88	7.4	61.39	61.20	-2.4	5,586	-0.04%
2023/05/09	3	61.63	1	62.00	60.60	2	5,493	0.04%
2023/05/08	17.2	61.85	3	61.70	61.60	14.2	5,269	0.27%
2023/05/05	7	62.17	6	62.90	62.90	1	5,077	0.02%
2023/05/04	7	61.44	2	61.30	61.20	5	4,812	0.10%
2023/05/03	3	60.10	1	60.50	59.80	2	4,645	0.04%
2023/05/02	1	59.50	10	59.30	59.50	-9	4,548	-0.20%
2023/04/28	0.2	57.83	0	0.00	58.80	0.2	4,488	0.00%
2023/04/25	8	57.43	1.5	57.20	57.10	6.5	4,315	0.15%
2023/04/24	3	59.20	0.5	58.89	59.40	2.5	4,199	0.06%
2023/04/21	0.1	58.20	3	58.23	57.90	-2.9	4,125	-0.07%
2023/04/20	3.5	60.10	3	60.77	59.20	0.5	4,020	0.01%
2023/04/19	12	60.60	31.3	60.16	61.50	-19.3	3,911	-0.49%
2023/04/18	2.4	58.80	19	59.01	58.90	-16.6	3,651	-0.45%
2023/04/17	7	58.29	16	58.47	58.50	-9	3,550	-0.25%
2023/04/14	3	57.26	7	57.06	57.10	-4	3,370	-0.12%
2023/04/13	13	57.16	13.4	57.56	57.00	-0.3	3,296	-0.01%
2023/04/12	24	57.78	7	57.60	57.60	17	3,216	0.53%
2023/04/11	2	56.30	6	56.50	57.00	-4	3,100	-0.13%
2023/04/10	4	55.40	0	0.00	55.70	4	2,978	0.13%
2023/04/07	2	55.40	5	55.54	55.60	-3	2,921	-0.10%
2023/04/06	10	53.66	6	54.52	54.70	4	2,830	0.14%
2023/03/31	5	52.94	4.5	53.76	53.50	0.5	2,787	0.02%
2023/03/30	0	0.00	4	53.75	54.70	-4	2,699	-0.15%
2023/03/29	3	53.17	31	53.40	53.20	-28	2,593	-1.08%
2023/03/28	18	55.53	4	55.70	55.60	14	2,499	0.56%
2023/03/27	14	56.26	1	56.00	56.00	13	2,421	0.54%
2023/03/24	5	57.14	4	57.15	56.80	1	2,335	0.04%
2023/03/23	1	56.20	0	0.00	56.40	1	2,203	0.05%
2023/03/22	3	55.73	1	56.20	55.50	2	2,139	0.09%
2023/03/21	1.2	54.98	2	55.25	55.30	-0.8	2,067	-0.04%
2023/03/20	7	55.93	2	55.55	55.30	5	2,003	0.25%
2023/03/17	3	56.13	1	56.10	56.10	2	1,931	0.10%
2023/03/16	3	56.00	7	56.44	56.60	-4	1,906	-0.21%
2023/03/15	2	56.95	117	57.19	56.50	-115	1,866	-6.16%	大賣/鉅額交易
2023/03/14	8	56.70	60	56.80	57.00	-52	1,822	-2.85%
2023/03/13	2.5	56.32	9	57.11	56.80	-6.5	1,792	-0.36%
2023/03/10	2	57.30	17	57.23	57.40	-15	1,744	-0.86%
2023/03/09	132	57.17	141	58.32	57.20	-9	1,676	-0.54%	大買/大賣/
2023/03/08	146	57.51	3	57.07	58.00	143	1,543	9.27%	大買/鉅額交易
2023/03/07	7	56.41	58	56.06	56.60	-51	1,438	-3.54%
2023/03/06	4	55.23	6	55.15	55.10	-2	1,314	-0.15%
2023/03/03	12	53.50	20	54.09	54.40	-8	1,235	-0.65%
2023/03/02	5	52.32	20	52.10	52.30	-15	1,131	-1.33%
2023/03/01	1	52.00	7	51.51	51.70	-6	1,095	-0.55%
2023/02/24	0	0.00	2	49.15	49.20	-2	988	-0.20%
2023/02/23	0	48.55	1	48.70	48.55	-1	970	-0.10%
2023/02/22	1	47.30	2	47.60	47.70	-1	967	-0.10%
2023/02/21	2	47.80	0	0.00	47.70	2	979	0.20%
2023/02/20	0	47.55	0	0.00	47.95	0	991	0.00%
2023/02/08	2	47.80	4	47.75	47.65	-2	991	-0.20%
2023/02/06	0	0.00	1	46.65	46.80	-1	982	-0.10%
2023/01/30	0.1	45.45	5	45.50	45.45	-4.9	986	-0.49%
2023/01/17	0	0.00	2	45.05	45.15	-2	987	-0.20%
2023/01/11	5	44.70	0	0.00	44.45	5	1,040	0.48%
2023/01/04	0	0.00	1	44.30	44.35	-1	1,071	-0.09%
2022/12/28	1	43.30	0	0.00	43.15	1	1,078	0.09%
2022/12/20	1	44.75	12	44.29	43.30	-11	1,133	-0.97%
2022/12/19	0	0.00	4	44.85	44.70	-4	1,154	-0.35%
2022/12/15	9	44.32	0	0.00	44.40	9	1,156	0.78%
2022/12/14	2	44.15	2	43.88	43.90	0	1,151	0.00%
2022/12/13	1	43.50	0	0.00	43.50	1	1,135	0.09%
2022/12/12	1	42.80	0	0.00	42.85	1	1,127	0.09%
2022/12/07	0.1	42.50	0	0.00	42.15	0.1	1,156	0.00%
2022/12/01	0	42.85	0	0.00	42.90	0	1,180	0.00%
2022/11/30	1	42.70	1	42.65	42.70	0	1,178	0.00%
2022/11/28	0	0.00	1	41.80	42.25	-1	1,182	-0.08%
2022/11/22	0	41.05	1	41.05	41.10	-1	1,249	-0.08%
2022/11/18	0	0.00	1	40.95	41.15	-1	1,326	-0.08%
2022/11/17	4	40.69	0	0.00	41.00	4	1,329	0.30%
2022/11/16	2	40.95	0	0.00	41.05	2	1,388	0.14%
2022/11/14	0	0.00	1	41.00	41.20	-1	1,723	-0.06%
2022/11/08	3	39.68	0	0.00	39.50	3	1,846	0.16%
2022/11/07	1	39.75	0	0.00	39.65	1	1,865	0.05%
2022/11/04	6	39.17	0	0.00	39.15	6	1,892	0.32%
2022/11/02	1	38.80	0	0.00	39.85	1	1,922	0.05%
2022/11/01	2	38.85	0	0.00	38.70	2	1,990	0.10%
2022/10/31	0	0.00	1	39.30	38.95	-1	2,046	-0.05%
2022/10/27	1	38.65	0	38.90	38.75	1	2,067	0.05%
2022/10/21	0	40.15	0	0.00	39.95	0	2,113	0.00%
2022/10/20	5	39.50	0	0.00	40.35	5	2,119	0.24%
2022/10/11	1	41.40	0	0.00	41.25	1	2,099	0.05%
2022/10/07	1	43.00	0	0.00	43.00	1	2,090	0.05%
2022/10/06	0	0.00	1	42.60	42.80	-1	2,089	-0.05%
2022/10/03	0.1	42.00	1	41.70	41.45	-0.9	2,082	-0.04%
2022/09/26	2.2	42.47	3.1	42.27	41.65	-0.9	2,090	-0.04%
2022/09/23	0	0.00	1	43.40	43.40	-1	2,070	-0.05%
2022/09/16	1	45.65	2	45.83	45.15	-1	2,068	-0.05%
2022/09/15	2	46.55	0.4	46.50	46.45	1.6	2,052	0.08%
2022/09/14	0.2	47.10	1	46.95	47.00	-0.8	2,050	-0.04%
2022/09/12	0.2	46.50	0	0.00	46.10	0.2	2,012	0.01%
2022/09/06	0	0.00	2	45.00	44.90	-2	2,008	-0.10%
2022/09/05	1	45.85	0	0.00	45.55	1	2,027	0.05%
2022/09/01	2	46.78	0	0.00	46.60	2	2,045	0.10%
2022/08/29	0	0.00	1	46.10	46.10	-1	1,999	-0.05%
2022/08/25	0	0.00	1	47.55	47.30	-1	1,937	-0.05%
2022/08/22	5.1	47.02	6	48.02	46.70	-0.9	1,820	-0.05%
2022/08/19	8	47.79	218	48.23	48.70	-210	1,685	-12.46%	大賣/鉅額交易
2022/08/18	0	0.00	1	45.05	46.10	-1	1,456	-0.07%
2022/08/17	12	46.08	1	46.20	45.70	11	1,395	0.79%
2022/08/16	2	45.88	0	0.00	45.50	2	1,366	0.15%
2022/08/15	0.1	46.45	1	46.60	46.45	-0.9	1,341	-0.07%
2022/08/12	5	47.10	0	0.00	47.20	5	1,315	0.38%
2022/08/11	1	47.30	7	47.26	47.30	-6	1,299	-0.46%
2022/08/10	5.1	46.39	0	0.00	45.65	5.1	1,267	0.40%
2022/08/08	4	44.75	0	0.00	45.40	4	1,267	0.32%
2022/08/03	1.2	45.40	0	0.00	44.85	1.2	1,179	0.10%
2022/08/02	0	46.50	0	0.00	46.50	0	1,166	0.00%
2022/08/01	1	46.60	0	0.00	46.45	1	1,170	0.09%
2022/07/29	0	0.00	1	46.95	47.10	-1	1,161	-0.09%
2022/07/28	2	45.70	0	0.00	46.20	2	1,151	0.17%
2022/07/26	1	45.20	0	0.00	45.20	1	1,141	0.09%
2022/07/25	5	45.47	0	0.00	45.55	5	1,142	0.44%
2022/07/22	1	44.90	0	0.00	46.25	1	1,128	0.09%
2022/07/20	0	0.00	0	44.25	43.80	0	1,108	0.00%
2022/07/19	1	42.60	1	43.00	43.05	0	1,103	0.00%
2022/07/15	0	0.00	1	42.15	42.20	-1	1,128	-0.09%
2022/07/14	0	0.00	1	42.10	42.00	-1	1,129	-0.09%
2022/07/12	2	40.70	3	40.50	40.40	-1	1,129	-0.09%
2022/07/08	0	42.05	2	42.23	42.10	-2	1,143	-0.17%
2022/07/07	0	0.00	2	39.75	40.60	-2	1,134	-0.18%
2022/07/04	0	0.00	0.1	39.90	39.40	-0.1	1,183	-0.01%
2022/07/01	0.4	39.96	0	0.00	39.75	0.4	1,201	0.03%
2022/06/30	1	40.35	0	0.00	40.35	1	1,196	0.08%
2022/06/29	1	41.60	0	0.00	41.80	1	1,197	0.08%
2022/06/28	0.4	42.85	0	0.00	42.20	0.4	1,199	0.03%
2022/06/27	0	0.00	3	43.03	43.10	-3	1,217	-0.25%
2022/06/23	0	0.00	3	42.00	42.45	-3	1,245	-0.24%
2022/06/22	0	42.15	0	0.00	41.85	0	1,416	0.00%
2022/06/20	3	41.55	0	0.00	41.20	3	1,536	0.20%
2022/06/17	2	41.93	0	0.00	41.85	2	1,569	0.13%
2022/06/14	2	42.90	0	0.00	42.60	2	1,634	0.12%
2022/06/13	0.1	43.95	0	0.00	43.70	0.1	1,628	0.01%
2022/06/10	0	0.00	1	44.75	44.75	-1	1,646	-0.06%
2022/06/09	1	45.90	0	0.00	45.90	1	1,645	0.06%
2022/06/06	0	45.40	0	0.00	45.10	0	1,674	0.00%
2022/06/01	0.1	46.10	0	0.00	45.75	0.1	1,735	0.01%
2022/05/31	0	0.00	2	45.65	45.50	-2	1,767	-0.11%
2022/05/30	12	45.50	0	0.00	45.60	12	1,804	0.66%
2022/05/27	0	44.60	0	0.00	44.55	0	1,825	0.00%
2022/05/20	0	45.00	0	0.00	44.50	0	2,071	0.00%
2022/05/19	0	44.35	0	46.70	44.20	0	2,089	0.00%
2022/05/18	0	0.00	0.1	45.90	45.55	-0.1	2,092	0.00%
2022/05/13	0	43.30	2.8	43.26	43.25	-2.8	2,102	-0.13%
2022/05/12	120.1	44.00	0.2	44.27	43.85	119.9	2,100	5.71%	大買/鉅額交易
2022/05/11	0	45.75	0	0.00	45.50	0	2,061	0.00%
2022/05/09	2	46.15	0	0.00	46.00	2	2,060	0.10%
2022/05/05	0	0.00	3	47.35	47.35	-3	2,062	-0.15%
2022/05/04	4	46.93	3	46.65	46.65	1	2,060	0.05%
2022/05/03	1	47.25	0	0.00	47.00	1	2,056	0.05%
2022/04/29	0	0.00	2	46.10	46.05	-2	2,036	-0.10%
2022/04/25	0	0.00	1	46.05	46.10	-1	2,055	-0.05%
2022/04/22	2	46.88	0	0.00	46.90	2	2,057	0.10%
2022/04/21	2	47.50	0	0.00	47.25	2	2,063	0.10%
2022/04/20	1	46.20	0	0.00	46.15	1	2,042	0.05%
2022/04/19	1.1	46.06	0	0.00	46.05	1.1	2,052	0.05%
2022/04/15	0	0.00	1	46.30	46.20	-1	2,056	-0.05%
2022/04/14	1	46.80	0	0.00	46.85	1	2,066	0.05%
2022/04/13	1.1	46.46	1	46.50	46.55	0.1	2,068	0.00%
2022/04/12	1.1	46.17	0	0.00	46.50	1.1	2,065	0.05%
2022/04/11	1.1	47.28	0	0.00	46.70	1.1	2,065	0.05%
2022/04/08	2	48.52	1	48.15	48.10	1	2,062	0.05%
2022/04/07	0	0.00	1	49.30	48.80	-1	2,050	-0.05%
2022/04/06	1	49.70	0	0.00	49.70	1	2,021	0.05%
2022/04/01	0.1	49.50	0	0.00	49.30	0.1	2,013	0.00%
2022/03/31	1	50.10	2	49.93	49.75	-1	2,002	-0.05%
2022/03/30	1	50.00	2	50.03	49.95	-1	1,989	-0.05%
2022/03/29	1	50.50	0	0.00	50.40	1	1,962	0.05%
2022/03/28	0	0.00	2	50.10	50.30	-2	1,946	-0.10%
2022/03/25	7.1	51.31	0	0.00	51.00	7.1	1,918	0.37%
2022/03/24	1	56.60	1	56.80	56.60	0	1,753	0.00%
2022/03/23	1	56.50	0	0.00	56.40	1	1,682	0.06%
2022/03/22	0	0.00	3	56.10	56.30	-3	1,657	-0.18%
2022/03/21	0	0.00	1	56.10	56.30	-1	1,615	-0.06%
2022/03/18	2	56.50	0	0.00	56.00	2	1,592	0.13%
2022/03/17	0	56.60	0	0.00	56.30	0	1,560	0.00%
2022/03/15	1	56.10	0	0.00	56.10	1	1,512	0.07%
2022/03/14	4	56.70	0	0.00	56.70	4	1,484	0.27%
2022/03/11	0	0.00	0.5	57.40	57.30	-0.5	1,470	-0.03%
2022/03/08	0	0.00	2	57.00	57.00	-2	1,426	-0.14%
2022/03/07	1.1	56.26	2.2	56.86	57.20	-1.1	1,410	-0.08%
2022/03/04	0	0.00	2	58.45	58.40	-2	1,381	-0.14%
2022/03/03	1	56.40	4	57.50	57.60	-3	1,349	-0.22%
2022/03/02	0.2	56.20	1	56.10	56.00	-0.8	1,317	-0.06%
2022/03/01	11	55.65	0	0.00	55.90	11	1,295	0.85%
2022/02/25	1	58.30	1	58.90	58.70	0	1,179	0.00%
2022/02/24	1	58.80	0	0.00	58.10	1	1,158	0.09%
2022/02/23	0	0.00	5	59.00	59.80	-5	1,122	-0.45%
2022/02/22	0	0.00	5	58.60	58.60	-5	1,095	-0.46%
2022/02/21	0.5	59.38	9	59.33	59.50	-8.5	1,070	-0.79%
2022/02/18	0	0.00	2	58.65	58.60	-2	1,050	-0.19%
2022/02/15	1	56.90	0	0.00	57.00	1	1,020	0.10%
2022/02/10	5	56.40	5	56.00	56.00	0	1,005	0.00%
2022/02/09	0	0.00	4	56.10	56.40	-4	1,001	-0.40%
2022/02/08	5	55.90	2	55.80	55.80	3	983	0.30%
2022/02/07	0	0.00	2	55.20	55.20	-2	976	-0.20%
2022/01/25	0	0.00	4	54.20	54.20	-4	975	-0.41%
2022/01/24	1	54.70	2	54.60	54.60	-1	963	-0.10%
2022/01/07	2	54.85	0	0.00	54.90	2	892	0.22%
2022/01/06	0	0.00	25	55.60	55.50	-25	878	-2.84%
2022/01/03	0	0.00	1	56.30	56.30	-1	848	-0.12%
2021/12/30	0	0.00	4	55.50	55.70	-4	820	-0.49%
2021/12/27	2	54.60	0	0.00	54.60	2	809	0.25%
2021/12/24	1	54.00	1	54.20	54.10	0	806	0.00%
2021/12/22	0	53.60	0	0.00	53.80	0	837	0.00%
2021/12/21	0	53.50	1	53.50	53.50	-1	846	-0.11%
2021/12/20	1.1	53.22	0	0.00	53.20	1.1	849	0.12%
2021/12/16	0.1	54.40	0	0.00	54.10	0.1	815	0.01%
2021/12/13	2	54.40	1	54.30	54.40	1	793	0.13%
2021/12/10	1	54.30	0	0.00	54.30	1	783	0.13%
2021/12/08	0	53.80	0	0.00	53.90	0	782	0.00%
2021/12/06	0.2	53.90	0	0.00	53.40	0.2	768	0.02%
2021/12/02	1	54.10	0	0.00	53.90	1	770	0.13%
2021/11/24	0.1	53.80	0	0.00	53.40	0.1	761	0.01%
2021/11/08	1	54.00	0	0.00	54.30	1	781	0.13%
2021/11/03	0	0.00	1	54.30	54.40	-1	803	-0.12%
2021/11/02	0	0.00	5	53.30	53.40	-5	800	-0.62%
2021/10/28	0	0.00	1	52.60	53.00	-1	810	-0.12%
2021/10/26	0.1	51.60	0	0.00	51.80	0.1	835	0.01%
2021/10/25	0.1	51.50	5	51.30	51.30	-5	904	-0.55%
2021/10/22	0	51.70	0	0.00	51.60	0	991	0.00%
2021/10/18	0	0.00	1	50.70	50.60	-1	1,082	-0.09%
2021/10/14	0	50.30	0	0.00	49.95	0	1,166	0.00%
2021/10/04	0	0.00	5	50.50	50.30	-5	1,321	-0.38%
2021/10/01	6.1	50.52	5	50.60	50.40	1.1	1,328	0.08%
2021/09/16	1	52.70	0	0.00	52.90	1	1,457	0.07%
2021/09/08	5	52.62	0	0.00	51.70	5	2,102	0.24%
2021/09/02	11	53.48	0	0.00	53.30	11	2,192	0.50%
2021/08/30	0.1	52.50	0	0.00	52.30	0.1	2,217	0.00%
2021/08/23	1	51.40	0	0.00	51.30	1	2,251	0.04%
2021/08/20	1	51.30	0	0.00	51.00	1	2,275	0.04%
2021/08/19	0	51.40	0	0.00	51.30	0	2,291	0.00%
2021/08/18	0.1	52.50	0	0.00	52.80	0.1	2,270	0.00%
2021/08/16	2.1	53.02	0	0.00	53.00	2.1	2,258	0.09%
2021/08/06	1	55.20	0	0.00	54.70	1	2,350	0.04%
2021/08/04	0	0.00	1	55.80	55.60	-1	2,409	-0.04%
2021/07/30	2	56.20	1	57.00	56.10	1	2,422	0.04%
2021/07/29	8	57.25	0	0.00	57.10	8	2,421	0.33%
2021/07/28	0	0.00	2	57.80	58.50	-2	2,367	-0.08%
2021/07/27	3	56.37	0	0.00	56.40	3	2,340	0.13%
2021/07/23	4	57.00	1	57.30	57.20	3	2,325	0.13%
2021/07/20	0	0.00	2	56.10	56.00	-2	2,266	-0.09%
2021/07/19	0	0.00	2	55.80	55.80	-2	2,254	-0.09%
2021/07/16	0	0.00	0	55.70	55.90	0	2,274	0.00%
2021/07/15	2	55.15	1	55.40	55.50	1	2,260	0.05%
2021/07/13	1.1	54.89	2	54.70	54.40	-1	2,237	-0.04%
2021/07/12	0.1	54.60	0	0.00	54.50	0.1	2,229	0.00%
2021/07/09	0	0.00	1	54.00	54.00	-1	2,270	-0.04%
2021/07/08	0	54.00	1	54.00	54.30	-1	2,304	-0.04%
2021/07/07	0	0.00	2	53.75	53.70	-2	2,339	-0.09%
2021/07/06	0.2	53.69	0	0.00	53.20	0.2	2,368	0.01%
2021/07/05	2.1	54.01	0	0.00	54.00	2.1	2,387	0.09%
2021/07/02	0	54.20	0	0.00	53.80	0	2,455	0.00%
2021/07/01	5.1	54.40	0	54.20	54.10	5.1	2,465	0.21%
2021/06/30	6.1	55.15	0	0.00	55.00	6.1	2,509	0.24%
2021/06/29	5.1	54.71	1	55.10	55.50	4.1	2,526	0.16%
2021/06/28	10	54.54	1	54.70	55.20	9	2,773	0.32%
2021/06/25	1	54.20	1	54.80	54.60	0	2,870	0.00%
2021/06/24	0	0.00	2	54.00	54.20	-2	2,904	-0.07%
2021/06/23	1	52.90	1	53.60	53.60	0	2,930	0.00%
2021/06/22	1	52.30	4	52.35	52.70	-3	2,906	-0.10%
2021/06/21	2	53.75	2.2	54.04	51.80	-0.2	2,846	-0.01%
2021/06/18	4.2	55.26	6	55.30	54.20	-1.8	2,840	-0.06%
2021/06/17	4	53.78	1	53.30	54.70	3	2,758	0.11%
2021/06/16	1	51.50	0	0.00	51.80	1	2,746	0.04%
2021/06/15	4	52.30	0	0.00	52.10	4	2,770	0.14%
2021/06/11	1	49.30	0	0.00	49.40	1	2,734	0.04%
2021/06/08	1	49.75	0	0.00	49.45	1	2,803	0.04%
2021/06/04	1	50.60	0	0.00	50.40	1	2,893	0.03%
2021/06/03	4	51.10	0	0.00	51.00	4	2,969	0.13%
2021/05/31	3	51.80	0	0.00	51.70	3	3,324	0.09%
2021/05/28	11	52.12	6	52.10	52.00	5	3,366	0.15%
2021/05/21	2	49.85	0	0.00	49.80	2	3,747	0.05%
2021/05/20	3	49.70	0	0.00	49.70	3	3,781	0.08%
2021/05/18	5	48.25	0	0.00	49.85	5	3,770	0.13%
2021/05/17	10	47.53	36	47.97	48.10	-26	3,754	-0.69%
2021/05/14	2	49.93	1	49.90	49.50	1	3,722	0.03%
2021/05/13	0	0.00	7.1	50.01	50.00	-7.1	3,688	-0.19%
2021/05/12	110	51.82	0	0.00	50.30	110	3,665	3.00%	大買/鉅額交易
2021/05/11	10	54.01	11.1	53.01	53.10	-1.1	3,616	-0.03%
2021/05/10	0	0.00	1	55.10	55.00	-1	3,592	-0.03%
2021/05/06	1	54.80	0	0.00	54.80	1	3,625	0.03%
2021/05/03	1	56.20	0	0.00	56.20	1	3,549	0.03%
2021/04/29	0	0.00	1	57.30	57.50	-1	3,523	-0.03%
2021/04/28	1	58.00	0	0.00	57.50	1	3,511	0.03%
2021/04/22	0	0.00	6	56.20	56.30	-6	3,499	-0.17%
2021/04/21	3.3	57.61	2	57.60	57.70	1.3	3,470	0.04%
2021/04/19	2	57.70	0	0.00	57.90	2	3,456	0.06%
2021/04/16	2	57.80	3	58.10	57.90	-1	3,452	-0.03%
2021/04/15	3	57.77	3	58.13	58.10	0	3,447	0.00%
2021/04/14	0	0.00	1	56.30	57.00	-1	3,434	-0.03%
2021/04/13	0	0.00	1	58.10	58.50	-1	3,394	-0.03%
2021/04/12	0	0.00	8	59.05	58.60	-8	3,359	-0.24%
2021/04/09	9	58.28	0	0.00	58.50	9	3,322	0.27%
2021/04/08	1	59.30	9	59.03	58.60	-8	3,282	-0.24%
2021/04/07	6	57.45	1	57.40	57.50	5	3,195	0.16%
2021/04/06	15	57.59	1	58.00	57.00	14	3,172	0.44%
2021/04/01	2.1	59.59	1.2	59.30	58.90	0.9	3,119	0.03%
2021/03/31	36.3	59.64	0	0.00	58.60	36.3	3,085	1.18%
2021/03/30	8.9	65.23	29.2	64.87	66.80	-20.3	2,822	-0.72%
2021/03/29	5.2	63.82	1	63.10	64.10	4.2	2,728	0.15%
2021/03/26	17	63.73	21	63.70	63.60	-4	2,681	-0.15%
2021/03/25	5	65.20	2.1	65.00	65.20	2.9	2,583	0.11%
2021/03/24	0.1	65.20	1	65.20	65.60	-1	2,517	-0.04%
2021/03/23	2.1	65.00	2	65.25	65.70	0.1	2,446	0.00%
2021/03/22	1	64.40	1	64.30	64.30	0	2,356	0.00%
2021/03/19	0	0.00	5	63.00	63.50	-5	2,297	-0.22%
2021/03/18	4	62.38	2	62.40	62.80	2	2,254	0.09%
2021/03/17	15	61.79	0	0.00	62.10	15	2,220	0.68%
2021/03/16	0	0.00	2	61.60	61.70	-2	2,202	-0.09%
2021/03/12	7	61.19	2	60.95	61.00	5	2,216	0.23%
2021/03/11	3	62.23	4	61.88	61.50	-1	2,203	-0.05%
2021/03/10	1	61.20	4	61.70	61.90	-3	2,187	-0.14%
2021/03/09	6	61.55	38	61.70	61.80	-32	2,141	-1.49%
2021/03/08	9	60.66	8.1	60.46	60.60	0.9	2,060	0.04%
2021/03/05	111.1	58.51	112	58.63	58.90	-0.9	1,955	-0.05%	大買/大賣/
2021/03/04	2	56.70	2	57.25	56.50	0	1,792	0.00%
2021/03/03	6	56.07	1	56.30	56.40	5	1,702	0.29%
2021/03/02	42	56.10	1	56.70	56.10	41	1,660	2.47%
2021/02/26	37	56.22	30	56.45	56.90	7	1,512	0.46%
2021/02/25	0	0.00	1	52.00	51.80	-1	1,297	-0.08%
2021/02/23	1	50.90	0	0.00	51.90	1	1,275	0.08%
2021/02/18	0	0.00	1	48.85	49.20	-1	1,193	-0.08%
2021/02/04	1	47.55	0	0.00	47.50	1	1,166	0.09%
2021/01/29	5	48.45	1	48.80	48.05	4	1,179	0.34%
2021/01/28	0	0.00	7	49.01	48.75	-7	1,168	-0.60%
2021/01/26	0	0.00	1	48.20	48.05	-1	1,142	-0.09%
2021/01/21	0	0.00	4	47.93	47.60	-4	1,181	-0.34%
2021/01/20	2	47.70	0	0.00	47.50	2	1,211	0.17%
2021/01/19	9	48.46	5	48.80	48.35	4	1,202	0.33%
2021/01/15	0	0.00	2	48.60	48.20	-2	1,206	-0.17%
2021/01/14	5	48.70	0	0.00	48.70	5	1,213	0.41%
2021/01/13	1	48.75	5	48.75	48.60	-4	1,227	-0.33%
2021/01/11	0	0.00	2	49.05	49.25	-2	1,237	-0.16%
2021/01/08	0	0.00	4	48.94	48.90	-4	1,251	-0.32%
2021/01/07	2	49.05	2	49.05	49.10	0	1,260	0.00%
2021/01/06	6	48.71	0	0.00	48.10	6	1,231	0.49%
2020/12/31	0	0.00	11	48.87	48.90	-11	1,238	-0.89%
2020/12/29	0	0.00	1	48.40	48.60	-1	1,251	-0.08%
2020/12/28	5	48.55	0	0.00	48.65	5	1,257	0.40%
2020/12/22	3	47.90	0	0.00	47.65	3	1,239	0.24%
2020/12/18	0	0.00	0.1	48.50	48.70	-0.1	1,233	-0.01%
2020/12/17	0	0.00	1	48.20	48.20	-1	1,218	-0.08%
2020/12/16	1	48.30	0	0.00	48.30	1	1,243	0.08%
2020/12/14	2	48.40	0	0.00	48.35	2	1,262	0.16%
2020/12/09	0	0.00	1	49.65	49.50	-1	1,328	-0.08%
2020/12/08	1	49.80	6	50.82	49.75	-5	1,324	-0.38%
2020/12/07	7	49.69	1	49.70	49.65	6	1,289	0.47%
2020/12/04	0	0.00	4	49.30	49.30	-4	1,288	-0.31%
2020/12/02	1	48.35	0	0.00	48.30	1	1,269	0.08%
2020/11/30	0	0.00	1	48.30	48.15	-1	1,309	-0.08%
2020/11/27	5	48.20	0	0.00	48.10	5	1,368	0.37%
2020/11/25	0	0.00	1	48.05	48.05	-1	1,497	-0.07%
2020/11/17	1	47.95	0	0.00	48.10	1	2,342	0.04%
2020/11/16	1	48.20	0	0.00	48.20	1	2,379	0.04%
2020/11/12	0	0.00	2	48.25	48.20	-2	2,428	-0.08%
2020/11/06	1	47.35	0	0.00	47.25	1	2,529	0.04%
2020/11/03	0	0.00	1	47.50	47.25	-1	2,556	-0.04%
2020/11/02	1	46.50	0	0.00	46.40	1	2,566	0.04%
2020/10/29	0	0.00	1	48.15	48.10	-1	2,551	-0.04%
2020/10/28	0	0.00	3	48.15	48.75	-3	2,538	-0.12%
2020/10/22	1	47.85	0	0.00	47.80	1	2,497	0.04%
2020/10/21	1	47.75	4	47.66	47.75	-3	2,496	-0.12%
2020/10/19	4	47.48	4	47.29	47.20	0	2,496	0.00%
2020/10/16	1	46.80	0	0.00	46.80	1	2,485	0.04%
2020/10/15	3	45.82	0	0.00	45.75	3	2,485	0.12%
2020/10/14	0	0.00	20	46.40	46.50	-20	2,475	-0.81%
2020/10/13	0	0.00	3.6	46.49	46.55	-3.6	2,473	-0.15%
2020/10/07	2	45.80	0	0.00	46.20	2	2,496	0.08%
2020/10/06	21	45.78	22	46.28	46.15	-1	2,519	-0.04%
2020/10/05	2	46.00	0	0.00	46.10	2	2,530	0.08%
2020/09/29	20	45.35	3	45.28	45.40	17	2,602	0.65%
2020/09/28	0	0.00	3	45.40	45.45	-3	2,671	-0.11%
2020/09/25	0	0.00	1	44.95	45.00	-1	2,706	-0.04%
2020/09/24	2	45.43	3	45.30	45.15	-1	2,714	-0.04%
2020/09/23	5	46.25	6	46.23	46.25	-1	2,713	-0.04%
2020/09/21	1.3	46.78	0	0.00	46.65	1.3	2,827	0.05%
2020/09/18	0.3	48.00	1	46.75	46.80	-0.7	2,899	-0.02%
2020/09/16	1	46.55	0	0.00	46.30	1	3,066	0.03%
2020/09/14	2	47.50	1	48.00	47.35	1	3,211	0.03%
2020/09/11	1	46.15	7	46.41	46.10	-6	3,178	-0.19%
2020/09/10	6	47.29	1	47.10	47.25	5	3,167	0.16%
2020/09/09	0	0.00	3	48.05	47.60	-3	3,163	-0.09%
2020/09/08	2	47.75	0	0.00	48.05	2	3,157	0.06%
2020/09/04	2	48.43	0	0.00	48.10	2	3,194	0.06%
2020/09/03	2	48.90	1	48.75	48.75	1	3,181	0.03%
2020/09/02	2	49.00	3	49.50	49.00	-1	3,159	-0.03%
2020/09/01	2	48.63	0	0.00	48.35	2	3,122	0.06%
2020/08/31	0	0.00	7	49.85	48.80	-7	3,100	-0.23%
2020/08/28	4	50.68	0	0.00	50.00	4	3,021	0.13%
2020/08/27	6	48.93	5	49.50	49.80	1	2,950	0.03%
2020/08/26	13	48.14	5	48.35	48.00	8	2,756	0.29%
2020/08/25	0	0.00	2	46.50	46.90	-2	2,570	-0.08%
2020/08/24	2	45.55	11	46.05	46.15	-9	2,442	-0.37%
2020/08/21	0	0.00	1	44.25	44.90	-1	2,317	-0.04%
2020/08/20	3	43.00	0	0.00	43.05	3	2,267	0.13%
2020/08/19	1	44.00	0	0.00	44.00	1	2,249	0.04%
2020/08/17	0.1	44.40	0	0.00	44.55	0.1	2,211	0.00%
2020/08/14	6	44.66	2	44.75	44.00	4	2,186	0.18%
2020/08/11	0	0.00	1	42.85	42.65	-1	2,121	-0.05%
2020/07/27	1	41.75	0	0.00	41.60	1	2,246	0.04%
2020/07/23	0	0.00	4	42.40	42.45	-4	2,232	-0.18%
2020/07/22	0	0.00	5	42.40	42.50	-5	2,241	-0.22%
2020/07/21	3	42.57	1	42.70	42.50	2	2,224	0.09%
2020/07/20	7	42.50	0	0.00	42.70	7	2,201	0.32%
2020/07/17	3	42.70	0	0.00	42.80	3	2,193	0.14%
2020/07/10	1	43.00	1	43.50	42.90	0	2,183	0.00%
2020/07/09	1	43.80	0	0.00	43.80	1	2,172	0.05%
2020/07/08	0	0.00	1	43.70	44.15	-1	2,157	-0.05%
2020/07/07	1	45.00	5	45.55	45.05	-4	2,104	-0.19%
2020/07/06	5	44.80	1	44.35	44.60	4	2,043	0.20%
2020/07/03	1	43.70	0	0.00	43.85	1	2,017	0.05%
2020/07/02	0	0.00	3	43.67	43.80	-3	2,022	-0.15%
2020/07/01	0	0.00	1	44.10	43.60	-1	2,003	-0.05%
2020/06/30	1	43.60	0	0.00	43.45	1	1,970	0.05%
2020/06/29	2	41.80	0	0.00	41.95	2	1,890	0.11%
2020/06/24	1	41.90	0	0.00	42.60	1	1,808	0.06%
2020/06/22	3	41.87	0	0.00	42.85	3	1,731	0.17%
2020/06/19	1	42.50	0	0.00	41.95	1	1,681	0.06%
2020/06/16	2	42.95	0	0.00	42.95	2	1,619	0.12%
2020/06/12	3	42.47	2	42.55	42.70	1	1,681	0.06%
2020/06/11	2	43.90	0	0.00	43.35	2	1,715	0.12%
2020/06/10	2	44.53	0	0.00	44.55	2	1,713	0.12%
2020/06/09	0	0.00	1	45.10	44.85	-1	1,760	-0.06%
2020/06/08	1	45.40	0	0.00	45.15	1	1,808	0.06%
2020/06/03	1	44.10	0	0.00	44.10	1	1,858	0.05%
2020/06/01	0	0.00	1	43.50	43.70	-1	1,879	-0.05%
2020/05/20	1	44.35	0	0.00	44.35	1	1,862	0.05%
2020/05/15	0	0.00	1	45.00	45.15	-1	1,900	-0.05%
2020/05/13	0	0.00	1	47.40	47.40	-1	1,933	-0.05%
2020/05/08	1	47.35	1	46.55	46.45	0	2,051	0.00%
2020/05/06	10	44.00	0	0.00	43.90	10	2,001	0.50%
2020/04/28	0	0.00	1	43.60	43.65	-1	2,082	-0.05%
2020/04/27	0	0.00	2	44.05	43.70	-2	2,141	-0.09%
2020/04/15	1	43.65	0	0.00	43.95	1	2,137	0.05%
2020/04/14	0	0.00	1	42.60	43.10	-1	2,116	-0.05%
2020/04/13	2	42.45	0	0.00	42.35	2	2,107	0.09%
2020/04/10	1	43.05	0	0.00	42.85	1	2,106	0.05%
2020/04/07	1	43.15	0	0.00	42.20	1	2,090	0.05%
2020/03/31	1	42.25	0	0.00	42.25	1	2,047	0.05%
2020/03/27	3	43.10	5	42.53	42.00	-2	2,040	-0.10%
2020/03/26	0	0.00	1	43.35	45.55	-1	1,971	-0.05%
2020/03/25	2	42.90	1	43.45	43.05	1	1,931	0.05%
2020/03/20	0	0.00	2	41.15	43.00	-2	1,861	-0.11%
2020/03/19	0	0.00	17	41.36	39.10	-17	1,847	-0.92%
2020/03/18	1	42.60	2	43.65	42.50	-1	1,804	-0.06%
2020/03/17	1	43.75	0	0.00	43.40	1	1,767	0.06%
2020/03/16	0	0.00	1	48.10	47.20	-1	1,702	-0.06%
2020/03/13	0	0.00	1	47.05	47.20	-1	1,653	-0.06%
2020/03/11	1	49.90	0	0.00	49.95	1	1,547	0.06%
2020/03/09	3	49.60	0	0.00	49.00	3	1,495	0.20%
2020/03/06	1	50.50	0	0.00	50.60	1	1,429	0.07%
2020/03/04	1	49.35	0	0.00	49.80	1	1,402	0.07%
2020/03/03	1	49.45	2	49.33	49.15	-1	1,388	-0.07%
2020/03/02	1	48.60	0	0.00	48.60	1	1,376	0.07%
2020/02/27	1	49.00	0	0.00	48.80	1	1,351	0.07%
2020/02/25	1	50.00	0	0.00	49.90	1	1,321	0.08%
2020/02/20	0	0.00	1	51.60	51.50	-1	1,376	-0.07%
2020/02/19	1	52.00	0	0.00	51.30	1	1,364	0.07%
2020/02/13	0	0.00	1	51.40	52.50	-1	1,287	-0.08%
2020/02/12	1	50.30	1	50.20	50.40	0	1,179	0.00%
2020/02/11	1	50.50	0	0.00	49.95	1	1,173	0.09%
2020/02/06	2	50.00	2	49.65	49.40	0	1,123	0.00%
2020/02/03	0	0.00	1	49.05	49.00	-1	1,082	-0.09%
2020/01/30	102	47.70	4	48.21	49.10	98	1,025	9.55%	大買/
2020/01/20	0	0.00	1	48.60	49.15	-1	970	-0.10%
2020/01/16	3	48.35	0	0.00	48.30	3	985	0.30%
2019/12/31	0	0.00	0.1	46.95	46.70	-0.1	1,190	-0.01%
2019/12/25	7	47.20	0	0.00	47.25	7	1,210	0.58%
2019/12/24	0	0.00	1	47.20	46.60	-1	1,243	-0.08%
2019/12/23	0	0.00	1	47.25	46.65	-1	1,255	-0.08%
2019/12/20	1	46.50	0	0.00	46.50	1	1,278	0.08%
2019/12/17	1	47.05	0	0.00	47.20	1	1,358	0.07%
2019/12/10	0	0.00	1	47.00	46.80	-1	1,383	-0.07%
2019/12/09	1	46.65	0	0.00	46.80	1	1,398	0.07%
2019/11/28	1	46.60	0	0.00	46.50	1	1,483	0.07%
2019/11/25	1	46.30	0	0.00	46.20	1	1,531	0.07%
2019/11/22	0	0.00	5	46.30	46.40	-5	1,568	-0.32%
2019/11/19	1	47.00	0	0.00	47.00	1	1,567	0.06%
2019/11/14	1	47.75	0	0.00	47.45	1	1,640	0.06%
2019/11/08	0	0.00	6	48.05	48.25	-6	1,901	-0.32%
2019/11/06	0	0.00	1	49.20	49.10	-1	1,944	-0.05%
2019/11/05	0	0.00	2	49.40	49.25	-2	1,956	-0.10%
2019/10/31	0	0.00	3	49.68	50.00	-3	2,108	-0.14%
2019/10/28	1	49.40	2	49.60	49.65	-1	2,191	-0.05%
2019/10/25	4	49.54	0	0.00	49.50	4	2,188	0.18%
2019/10/22	6	48.40	0	0.00	48.50	6	2,062	0.29%
2019/10/02	0	0.00	1	47.90	47.90	-1	2,025	-0.05%
2019/09/26	1	47.60	0	0.00	47.20	1	2,135	0.05%
2019/09/25	1	48.35	1	48.85	49.00	0	2,114	0.00%
2019/09/24	1	48.30	2	48.38	48.40	-1	2,095	-0.05%
2019/09/19	1	46.70	0	0.00	46.70	1	2,093	0.05%
2019/09/12	1	46.90	9	46.90	46.80	-8	2,542	-0.31%
2019/09/06	4	48.05	1	48.05	48.00	3	2,605	0.12%
2019/09/02	3	46.53	8	46.76	47.20	-5	2,601	-0.19%
2019/08/27	1	47.60	1	48.15	48.35	0	2,514	0.00%
2019/08/23	0	0.00	1	48.90	48.80	-1	2,478	-0.04%
2019/08/22	0	0.00	1	48.55	48.95	-1	2,481	-0.04%
2019/08/21	2	48.45	2	48.08	48.50	0	2,473	0.00%
2019/08/20	0	0.00	2	48.45	48.45	-2	2,452	-0.08%
2019/08/19	3	48.37	4	47.63	47.80	-1	2,428	-0.04%
2019/08/16	9	49.36	6	48.82	48.45	3	2,381	0.13%
2019/08/15	0	0.00	3	47.30	47.55	-3	2,228	-0.13%
2019/08/14	4	46.61	2	45.93	46.00	2	2,149	0.09%
2019/08/12	3	47.22	3	47.20	47.30	0	2,110	0.00%
2019/08/08	1	45.70	3	45.60	45.75	-2	2,090	-0.10%
2019/08/06	2	47.05	1	46.95	46.50	1	2,088	0.05%
2019/08/05	1	47.00	0	0.00	47.35	1	2,043	0.05%
2019/08/02	3	46.55	1	46.35	46.70	2	2,001	0.10%
2019/08/01	14	46.26	0	0.00	46.60	14	1,975	0.71%
2019/07/30	0	0.00	1	45.30	45.50	-1	1,932	-0.05%
2019/07/23	0	0.00	1	44.90	44.95	-1	1,982	-0.05%
2019/07/19	4	44.43	0	0.00	44.60	4	2,004	0.20%
2019/07/18	1	44.40	0	0.00	43.80	1	2,013	0.05%
2019/07/15	5	44.69	1	44.60	44.65	4	2,138	0.19%
2019/07/12	1	44.55	0	0.00	44.55	1	2,200	0.05%
2019/07/11	0	0.00	1	44.85	44.80	-1	2,207	-0.05%
2019/07/10	2	45.53	1	45.45	44.85	1	2,220	0.05%
2019/07/09	0	0.00	2	44.53	44.85	-2	2,219	-0.09%
2019/07/04	2	41.40	2	43.00	43.30	0	2,274	0.00%
2019/06/26	5	46.58	4	46.55	46.45	1	2,246	0.04%
2019/06/25	1	48.00	0	0.00	47.60	1	2,217	0.05%
2019/06/21	1	48.00	1	47.40	47.90	0	1,971	0.00%
2019/06/20	3	47.60	4	47.86	48.30	-1	1,847	-0.05%
2019/06/19	4	46.51	4	46.65	47.00	0	1,792	0.00%
2019/06/17	0	0.00	1	45.10	44.60	-1	1,739	-0.06%
2019/06/06	0	0.00	1	43.30	43.30	-1	1,839	-0.05%
2019/05/31	0	0.00	3	42.05	42.20	-3	1,966	-0.15%
2019/05/29	0	0.00	15	40.88	40.80	-15	2,069	-0.72%
2019/05/27	3	41.70	6	41.73	41.65	-3	2,088	-0.14%
2019/05/24	18	42.35	0	0.00	41.90	18	2,106	0.85%
2019/05/23	2	42.75	0	0.00	42.70	2	2,114	0.09%
2019/05/22	1	42.80	1	43.25	43.05	0	2,130	0.00%
2019/05/17	0	0.00	1	42.65	42.55	-1	2,142	-0.05%
2019/05/14	1	41.50	0	0.00	43.40	1	2,163	0.05%
2019/05/10	0	0.00	1	44.60	44.75	-1	2,189	-0.05%
2019/05/07	1	45.95	0	0.00	46.25	1	2,215	0.05%
2019/04/30	1	45.90	1	45.00	46.45	0	2,233	0.00%
2019/04/25	0	0.00	12	46.52	46.45	-12	2,169	-0.55%
2019/04/22	4	46.33	3	46.17	46.40	1	2,139	0.05%
2019/04/19	4	46.79	0	0.00	46.80	4	2,109	0.19%
2019/04/18	3	48.93	1	48.70	48.40	2	2,015	0.10%
2019/04/17	1	48.40	0	0.00	48.40	1	1,992	0.05%
2019/04/16	7	48.38	5	48.60	48.65	2	2,017	0.10%
2019/04/12	2	48.15	1	48.25	48.25	1	2,018	0.05%
2019/04/11	1	47.55	0	0.00	47.55	1	1,991	0.05%
2019/04/09	0	0.00	3	48.50	48.25	-3	1,887	-0.16%
2019/04/08	1	49.00	0	0.00	48.55	1	1,869	0.05%
2019/04/03	2	49.05	5	49.00	49.00	-3	1,841	-0.16%
2019/04/02	0	0.00	13	49.05	49.60	-13	1,822	-0.71%
2019/04/01	4	49.75	0	0.00	49.05	4	1,782	0.22%
2019/03/29	3	51.10	0	0.00	51.40	3	1,719	0.17%
2019/03/28	1	51.70	0	0.00	51.40	1	1,693	0.06%
2019/03/26	2	51.90	1	52.00	52.20	1	1,675	0.06%
2019/03/25	5	51.10	1	52.00	51.70	4	1,663	0.24%
2019/03/20	0	0.00	2	51.00	50.90	-2	1,678	-0.12%
2019/03/18	2	51.30	0	0.00	51.00	2	1,657	0.12%
2019/03/15	0	0.00	1	51.10	50.70	-1	1,641	-0.06%
2019/03/14	1	51.30	0	0.00	51.50	1	1,591	0.06%
2019/03/13	3	50.50	0	0.00	50.40	3	1,557	0.19%
2019/03/12	0	0.00	1	50.60	50.80	-1	1,538	-0.06%
2019/03/11	0	0.00	3	50.53	50.40	-3	1,524	-0.20%
2019/03/08	2	49.58	6	50.10	50.20	-4	1,513	-0.26%
2019/03/07	1	50.10	51	50.12	49.90	-50	1,494	-3.35%
2019/03/06	52	49.69	1	49.50	49.65	51	1,457	3.50%
2019/03/05	0	0.00	2	49.58	49.00	-2	1,440	-0.14%
2019/03/04	48	48.72	48	48.42	48.40	0	1,388	0.00%
2019/02/27	0	0.00	1	47.30	47.30	-1	1,316	-0.08%
2019/02/22	1	45.00	0	0.00	45.00	1	1,243	0.08%
2019/02/18	1	45.90	0	0.00	46.25	1	1,184	0.08%
2019/02/14	1	45.75	3	46.02	45.75	-2	1,158	-0.17%
2019/02/12	3	46.20	1	46.10	45.95	2	1,119	0.18%
2019/01/28	1	45.50	2	45.23	45.35	-1	1,015	-0.10%
2019/01/24	0	0.00	4	44.01	44.60	-4	949	-0.42%
2019/01/23	1	41.65	0	0.00	41.75	1	890	0.11%
2019/01/22	1	42.20	0	0.00	41.85	1	888	0.11%
2019/01/18	1	43.00	0	0.00	43.00	1	901	0.11%
2019/01/15	5	43.35	0	0.00	43.50	5	939	0.53%
2019/01/10	0	0.00	3	43.30	43.50	-3	933	-0.32%
2019/01/09	5	43.25	6	43.35	43.50	-1	936	-0.11%
2019/01/08	3	42.73	1	43.30	42.30	2	907	0.22%
2018/12/18	0	0.00	3	40.20	40.25	-3	928	-0.32%
2018/12/14	0	0.00	2	40.93	41.00	-2	923	-0.22%
2018/12/13	3	41.42	1	41.05	41.35	2	918	0.22%
2018/12/12	0	0.00	1	40.15	40.50	-1	889	-0.11%
2018/12/11	2	39.60	0	0.00	39.55	2	858	0.23%
2018/12/07	0	0.00	3	38.73	38.80	-3	872	-0.34%
2018/12/05	2	38.60	5	38.72	38.90	-3	897	-0.33%
2018/12/04	3	39.30	0	0.00	39.25	3	914	0.33%
2018/12/03	4	38.51	0	0.00	38.50	4	930	0.43%
2018/10/29	1	36.40	0	0.00	36.20	1	1,052	0.10%
2018/10/25	0	0.00	2	34.00	34.90	-2	1,098	-0.18%
2018/10/24	92	34.91	87	34.86	35.50	5	1,118	0.45%
2018/10/23	1	36.90	0	0.00	36.35	1	1,093	0.09%
2018/10/18	1	37.30	0	0.00	37.85	1	1,089	0.09%
2018/10/17	0	0.00	5	38.26	37.30	-5	1,086	-0.46%
2018/10/12	1	35.65	0	0.00	36.30	1	1,098	0.09%
2018/09/19	0	0.00	2	40.90	40.95	-2	1,177	-0.17%
2018/09/14	0	0.00	1	40.40	40.20	-1	1,244	-0.08%
2018/09/13	0	0.00	1	38.70	39.80	-1	1,277	-0.08%
2018/09/12	2	38.65	0	0.00	38.20	2	1,350	0.15%
2018/09/07	2	40.10	0	0.00	39.95	2	1,558	0.13%
2018/09/06	0	0.00	20	41.20	40.95	-20	1,537	-1.30%
2018/08/29	0	0.00	40	42.00	41.90	-40	1,580	-2.53%
2018/08/22	1	40.75	1	41.50	41.40	0	1,600	0.00%
2018/08/21	1	40.55	0	0.00	40.55	1	1,585	0.06%
2018/08/20	1	40.70	0	0.00	40.70	1	1,581	0.06%
2018/08/16	40	41.35	0	0.00	41.35	40	1,564	2.56%
2018/08/13	5	40.85	12	42.08	40.95	-7	1,560	-0.45%
2018/08/09	1	42.45	0	0.00	42.35	1	1,535	0.07%
2018/08/06	1	43.00	0	0.00	43.00	1	1,522	0.07%
2018/08/03	0	0.00	10	43.30	43.20	-10	1,535	-0.65%
2018/08/02	30	43.52	0	0.00	43.15	30	1,549	1.94%
2018/07/31	0	0.00	1	45.90	46.65	-1	1,494	-0.07%
2018/07/25	1	46.95	2	46.88	46.65	-1	1,476	-0.07%
2018/07/23	2	46.85	40	46.93	46.15	-38	1,473	-2.58%
2018/07/17	10	46.28	10	46.50	46.40	0	1,445	0.00%
2018/07/13	0	0.00	1	46.10	46.00	-1	1,419	-0.07%
2018/07/10	0	0.00	2	45.60	45.35	-2	1,451	-0.14%
2018/07/06	1	44.70	0	0.00	44.70	1	1,535	0.07%
2018/07/02	0	0.00	50	45.00	45.00	-50	1,616	-3.09%
2018/06/28	45	43.38	0	0.00	43.00	45	1,599	2.81%
2018/06/27	20	44.06	0	0.00	43.85	20	1,587	1.26%
2018/06/26	10	43.75	10	44.74	44.30	0	1,643	0.00%
2018/06/25	25	44.29	0	0.00	44.05	25	1,628	1.54%
2018/06/22	0	0.00	1	45.95	45.80	-1	1,590	-0.06%
2018/06/21	1	48.10	36	48.01	46.50	-35	1,552	-2.25%
2018/06/20	1	47.05	34	46.89	47.25	-33	1,475	-2.24%
2018/06/19	0	0.00	1	44.60	44.50	-1	1,248	-0.08%
2018/06/14	0	0.00	1	44.70	44.60	-1	1,253	-0.08%
2018/06/13	0	0.00	7	44.75	44.70	-7	1,274	-0.55%
2018/06/12	0	0.00	11	44.98	45.25	-11	1,290	-0.85%
2018/06/11	0	0.00	16	45.26	45.30	-16	1,289	-1.24%
2018/06/07	2	45.00	2	44.78	44.50	0	1,348	0.00%
2018/06/05	1	44.00	0	0.00	43.85	1	1,382	0.07%
2018/06/01	0	0.00	1	43.90	43.90	-1	1,369	-0.07%
2018/05/17	15	42.10	0	0.00	42.30	15	1,413	1.06%
2018/05/07	1	41.60	0	0.00	41.60	1	1,536	0.07%
2018/05/03	0	0.00	7	41.90	41.90	-7	1,535	-0.46%
2018/04/23	1	43.40	0	0.00	43.50	1	1,712	0.06%
2018/04/17	1	44.05	0	0.00	44.00	1	1,834	0.05%
2018/04/16	1	44.90	0	0.00	45.10	1	1,849	0.05%
2018/04/13	1	44.80	1	44.75	44.50	0	1,865	0.00%
2018/04/12	3	45.00	11	45.28	45.30	-8	1,958	-0.41%
2018/04/10	0	0.00	1	44.05	44.25	-1	2,091	-0.05%
2018/04/09	1	44.05	0	0.00	44.10	1	2,336	0.04%
2018/03/23	0	0.00	1	43.00	43.70	-1	2,589	-0.04%
2018/03/22	1	44.00	0	0.00	44.00	1	2,674	0.04%
2018/03/19	10	44.18	0	0.00	44.00	10	2,821	0.35%
2018/03/14	1	44.50	0	0.00	44.10	1	2,908	0.03%
2018/03/05	1	42.55	0	0.00	42.00	1	2,944	0.03%
2018/03/02	1	42.60	0	0.00	42.80	1	2,955	0.03%
2018/02/26	5	43.40	0	0.00	43.40	5	3,039	0.16%
2018/02/07	1	42.25	0	0.00	42.30	1	3,068	0.03%
2018/02/02	0	0.00	5	42.85	42.85	-5	3,016	-0.17%
2018/02/01	3	43.45	0	0.00	43.25	3	3,016	0.10%
2018/01/31	4	43.70	1	43.70	43.45	3	3,021	0.10%
2018/01/30	10	42.80	0	0.00	42.50	10	2,975	0.34%
2018/01/23	0	0.00	1	43.30	43.30	-1	2,945	-0.03%
2018/01/19	2	44.45	70	44.43	44.10	-68	2,918	-2.33%
2018/01/18	0	0.00	1	43.85	43.80	-1	2,837	-0.04%
2018/01/16	1	43.00	0	0.00	43.35	1	2,812	0.04%
2018/01/15	3	43.15	0	0.00	43.00	3	2,796	0.11%
2018/01/12	0	0.00	6	44.20	43.75	-6	2,775	-0.22%
2018/01/11	6	42.76	0	0.00	42.95	6	2,756	0.22%
2018/01/10	12	43.48	0	0.00	43.15	12	2,738	0.44%
2018/01/09	25	44.22	5	44.02	44.00	20	2,712	0.74%
2018/01/08	74	45.18	5	44.78	44.65	69	2,675	2.58%
2018/01/05	5	47.89	5	47.26	47.15	0	2,575	0.00%
2018/01/04	18	48.09	12	48.13	48.50	6	2,501	0.24%
2018/01/03	12	47.60	29	47.30	48.60	-17	2,395	-0.71%
2018/01/02	1	45.10	0	0.00	45.00	1	2,162	0.05%