神基 (3005)-富邦-嘉義券商分點個股進出

台股 » 個股 » 神基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神基

(3005)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神基 (3005)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17.2	107.03	8	107.50	105.50	9.2	16,619	0.06%
2024/05/02	13.1	107.08	20	106.90	107.50	-6.9	16,796	-0.04%
2024/04/30	8	106.25	6	106.83	105.00	2	16,892	0.01%
2024/04/29	8	107.00	10	107.60	107.00	-2	16,902	-0.01%
2024/04/26	35.1	107.02	18	107.78	106.50	17.1	16,917	0.10%
2024/04/25	15.4	107.34	21	108.36	107.00	-5.6	16,898	-0.03%
2024/04/24	52	107.50	34	107.51	107.50	18	16,856	0.11%
2024/04/23	9	104.89	10	105.20	104.50	-1	16,782	-0.01%
2024/04/22	3.1	107.06	21	106.38	105.00	-17.9	16,749	-0.11%
2024/04/19	10.2	107.92	17	107.12	107.00	-6.8	16,686	-0.04%
2024/04/18	26.2	109.23	10	110.30	108.50	16.2	16,566	0.10%
2024/04/17	15	112.23	10	112.35	111.00	5	16,499	0.03%
2024/04/16	33.4	111.12	24	110.54	110.00	9.4	16,399	0.06%
2024/04/15	31.5	115.82	6	116.00	115.00	25.4	16,239	0.16%
2024/04/12	14.6	118.32	7	118.86	119.00	7.6	16,132	0.05%
2024/04/11	13.3	120.45	23	119.93	119.50	-9.7	16,059	-0.06%
2024/04/10	20.2	120.99	5	120.60	120.00	15.2	15,977	0.09%
2024/04/09	42.4	123.60	36.2	121.96	122.00	6.2	15,915	0.04%
2024/04/08	10.1	123.90	10	124.15	124.00	0.1	15,937	0.00%
2024/04/03	8.3	126.10	11	126.64	126.00	-2.7	15,986	-0.02%
2024/04/02	7	129.36	4	128.50	128.50	3	15,932	0.02%
2024/04/01	35	128.57	34	129.01	128.50	1	15,905	0.01%
2024/03/29	85.3	128.81	87.8	129.34	127.50	-2.4	15,772	-0.02%
2024/03/28	42.6	138.40	36	138.83	133.00	6.6	15,617	0.04%
2024/03/27	187	150.47	168.8	149.67	149.50	18.2	15,297	0.12%	大買/大賣/
2024/03/26	32.3	144.79	33.6	146.64	146.00	-1.3	15,052	-0.01%
2024/03/25	45.3	147.52	26	146.31	144.00	19.3	14,951	0.13%
2024/03/22	37.4	145.37	34.1	147.83	145.50	3.3	14,884	0.02%
2024/03/21	291.3	153.39	578.3	156.57	150.00	-287	14,746	-1.95%	大買/大賣/鉅額交易
2024/03/20	915.2	153.67	617.3	152.87	155.50	297.9	14,312	2.08%	大買/大賣/鉅額交易
2024/03/19	79	138.47	54.9	138.11	141.50	24.1	13,880	0.17%
2024/03/18	28.1	129.73	8.1	130.72	130.50	20	13,395	0.15%
2024/03/15	25.5	130.53	2.1	130.74	130.00	23.5	13,279	0.18%
2024/03/14	82.6	136.05	59	135.57	132.00	23.6	13,051	0.18%
2024/03/13	280.1	135.53	283.5	135.01	134.00	-3.5	12,566	-0.03%	大買/大賣/
2024/03/12	35	127.83	47	127.16	128.00	-12	11,999	-0.10%
2024/03/11	6.3	120.76	12	120.50	120.00	-5.7	11,833	-0.05%
2024/03/08	15.1	123.76	10	121.95	120.00	5.1	11,906	0.04%
2024/03/07	42.4	130.32	70	129.04	124.50	-27.6	11,870	-0.23%
2024/03/06	31	129.32	28	128.39	128.50	3	11,531	0.03%
2024/03/05	37.3	123.19	62	124.56	125.50	-24.7	11,348	-0.22%
2024/03/04	39	122.50	88	123.27	122.00	-49	11,238	-0.44%
2024/03/01	263	129.91	210	128.44	131.00	53	10,833	0.49%	大買/大賣/
2024/02/29	48.8	120.76	44	121.01	119.50	4.8	10,466	0.05%
2024/02/27	96	124.32	313	123.10	122.00	-217	10,325	-2.10%	大賣/鉅額交易
2024/02/26	1,031	123.44	790.1	122.93	121.50	240.9	10,042	2.40%	大買/大賣/鉅額交易
2024/02/23	10.2	117.43	16	116.09	114.00	-5.8	10,125	-0.06%
2024/02/22	237.1	123.75	243	124.36	119.00	-5.9	10,401	-0.06%	大買/大賣/
2024/02/21	57.1	118.64	238	117.00	118.50	-181	10,311	-1.75%	大賣/鉅額交易
2024/02/20	207	116.70	23	113.70	117.00	184	10,033	1.83%	大買/鉅額交易
2024/02/19	6	107.67	3	107.50	106.50	3	9,819	0.03%
2024/02/15	1	106.00	8	105.69	103.50	-7	9,784	-0.07%
2024/02/05	0.3	104.50	1	103.50	103.50	-0.7	9,728	-0.01%
2024/02/01	5	103.00	5	104.00	103.50	0	9,791	0.00%
2024/01/31	6	103.83	5	105.00	103.00	1	9,856	0.01%
2024/01/30	11.3	104.20	0	0.00	104.00	11.3	9,786	0.12%
2024/01/29	3	107.33	2	106.50	107.50	1	9,711	0.01%
2024/01/26	18	106.75	124	108.18	105.00	-106	9,693	-1.09%	大賣/鉅額交易
2024/01/25	126	112.16	14	110.46	113.00	112	9,469	1.18%	大買/鉅額交易
2024/01/24	41	109.44	89	108.18	107.00	-48	9,248	-0.52%
2024/01/23	3	104.17	35	106.96	104.00	-32	9,088	-0.35%
2024/01/22	55	108.25	0	0.00	109.00	55	9,047	0.61%
2024/01/19	0	0.00	30	105.00	105.00	-30	8,987	-0.33%
2024/01/18	0	0.00	1	103.50	104.50	-1	8,981	-0.01%
2024/01/17	70	107.00	1	105.50	105.00	69	8,979	0.77%
2024/01/16	0	0.00	6.4	106.34	106.50	-6.4	8,985	-0.07%
2024/01/12	1	102.50	0	0.00	102.50	1	8,993	0.01%
2024/01/11	0	0.00	1	103.50	105.00	-1	9,000	-0.01%
2024/01/10	2	104.00	0	0.00	104.50	2	8,993	0.02%
2024/01/09	4	104.38	8	103.44	103.50	-4	8,963	-0.04%
2024/01/08	0.2	104.00	1	103.50	103.50	-0.9	8,952	-0.01%
2024/01/05	1	103.50	2	103.50	103.50	-1	8,965	-0.01%
2024/01/04	1.1	104.53	0.2	104.00	105.00	0.9	8,991	0.01%
2024/01/03	6.1	106.24	5	104.50	104.00	1.1	9,035	0.01%
2024/01/02	7	107.86	16	110.63	108.00	-9	8,990	-0.10%
2023/12/29	17.1	110.02	7.1	108.25	111.00	10	8,885	0.11%
2023/12/28	5	106.50	5	106.50	106.00	0	8,803	0.00%
2023/12/27	6	107.83	5	109.00	105.50	1	8,817	0.01%
2023/12/26	6	106.83	6	107.50	107.00	0	8,821	0.00%
2023/12/25	39	109.96	51	108.78	106.00	-12	8,792	-0.14%
2023/12/22	25	108.66	14	108.71	109.00	11	8,610	0.13%
2023/12/21	6	102.92	3	103.33	102.50	3	8,443	0.04%
2023/12/20	7	106.79	3	105.50	106.00	4	8,182	0.05%
2023/12/19	8	105.94	5	105.10	106.00	3	7,969	0.04%
2023/12/18	8	109.19	25	107.28	107.00	-17	7,753	-0.22%
2023/12/15	30	111.08	92	111.12	108.50	-62	7,719	-0.80%
2023/12/14	373	114.49	303	113.93	112.50	70	7,523	0.93%	大買/大賣/
2023/12/13	72.3	108.63	66	108.10	106.00	6.3	7,045	0.09%
2023/12/12	7	101.79	0	0.00	104.50	7	6,845	0.10%
2023/12/11	0	0.00	2	102.00	103.00	-2	6,866	-0.03%
2023/12/08	1	104.00	0	0.00	103.00	1	7,036	0.01%
2023/12/07	0	0.00	1	101.50	103.50	-1	6,992	-0.01%
2023/12/06	11	102.45	1	102.50	102.00	10	6,897	0.14%
2023/12/05	1	101.50	20	101.63	100.50	-19	6,825	-0.28%
2023/12/04	22.3	103.66	13	103.50	103.50	9.3	6,741	0.14%
2023/12/01	19	103.74	11	103.77	105.00	8	6,483	0.12%
2023/11/30	3	101.50	9	101.33	101.50	-6	6,301	-0.10%
2023/11/29	10	102.75	5	101.86	103.00	5	6,129	0.08%
2023/11/28	2.2	99.50	5	99.16	99.20	-2.8	5,969	-0.05%
2023/11/27	2	99.90	0.7	98.34	97.60	1.4	5,875	0.02%
2023/11/24	2	104.00	8	102.25	102.00	-6	5,748	-0.10%
2023/11/22	48	108.76	50.1	107.58	109.00	-2.1	5,452	-0.04%
2023/11/21	275.5	106.90	320	106.17	109.00	-44.5	5,076	-0.88%	大買/大賣/
2023/11/20	186	97.73	119.6	97.36	99.50	66.4	4,586	1.45%	大買/大賣/
2023/11/17	42	89.55	35.5	86.50	90.50	6.5	4,285	0.15%
2023/11/16	0	0.00	6	81.50	82.30	-6	4,031	-0.15%
2023/11/15	2	80.90	0	0.00	80.70	2	4,037	0.05%
2023/11/14	5	81.56	2	81.50	80.80	3	4,088	0.07%
2023/11/10	0	0.00	0.5	79.48	79.50	-0.5	4,111	-0.01%
2023/11/09	0	0.00	2	79.95	79.90	-2	4,125	-0.05%
2023/11/08	0	0.00	3	80.13	80.80	-3	4,094	-0.07%
2023/11/07	0	0.00	1	77.50	77.70	-1	4,017	-0.02%
2023/11/06	0	0.00	1.2	76.67	76.60	-1.2	4,014	-0.03%
2023/11/03	3	75.13	8	75.68	75.70	-5	3,997	-0.13%
2023/11/02	0	73.70	11	73.73	73.50	-11	3,977	-0.28%
2023/11/01	6.2	72.44	0	0.00	72.80	6.2	3,983	0.16%
2023/10/31	1	72.71	4	72.85	72.30	-3	4,058	-0.07%
2023/10/30	1	75.79	8	75.16	74.40	-7	4,071	-0.17%
2023/10/26	0	73.20	1	73.40	73.00	-1	4,181	-0.02%
2023/10/25	2	74.20	1	75.00	74.20	1	4,188	0.02%
2023/10/24	3	73.53	0.2	74.94	75.10	2.8	4,197	0.07%
2023/10/23	1.2	72.70	10	72.80	73.00	-8.8	4,188	-0.21%
2023/10/20	14.5	74.91	7	75.03	73.80	7.5	4,202	0.18%
2023/10/19	6.5	74.48	5.3	75.41	77.50	1.3	4,170	0.03%
2023/10/18	4	74.88	3	74.87	74.50	1	4,159	0.02%
2023/10/17	3	76.93	5	76.96	76.40	-2	4,178	-0.05%
2023/10/16	6	77.10	5	77.20	76.60	1	4,223	0.02%
2023/10/13	7	79.30	1.1	80.11	79.00	5.9	4,341	0.14%
2023/10/12	2	80.35	10	79.93	80.40	-8	4,536	-0.18%
2023/10/11	16	77.15	8	77.33	77.60	8	4,504	0.18%
2023/10/06	2	78.05	1	79.01	77.80	1	4,541	0.02%
2023/10/05	1	78.40	14	78.75	78.60	-13	4,558	-0.28%
2023/10/04	4	80.23	7	80.23	79.50	-3	4,587	-0.07%
2023/10/03	15.1	79.65	10	80.28	80.30	5.1	4,565	0.11%
2023/10/02	6	78.87	5.1	78.98	79.60	0.9	4,556	0.02%
2023/09/28	1	77.58	5	77.38	77.60	-4	4,541	-0.09%
2023/09/27	4	75.30	3	76.10	76.10	1	4,544	0.02%
2023/09/26	11	77.13	6	77.83	76.10	5	4,556	0.11%
2023/09/25	2	77.30	1	77.70	77.60	1	4,574	0.02%
2023/09/22	4.4	76.92	8	77.05	77.90	-3.6	4,706	-0.08%
2023/09/21	20.1	76.92	4	76.93	76.70	16.1	4,949	0.33%
2023/09/20	46	80.29	37	80.15	79.80	9	4,966	0.18%
2023/09/19	37	81.29	122.1	80.74	80.80	-85.1	4,781	-1.78%	大賣/
2023/09/18	75	78.73	24	78.45	77.20	51	4,470	1.14%
2023/09/15	9.1	74.90	40.1	74.65	75.50	-31.1	4,358	-0.71%
2023/09/14	33	76.16	12.5	75.89	75.00	20.5	4,396	0.47%
2023/09/13	14	76.39	40.7	74.70	77.90	-26.7	4,267	-0.63%
2023/09/12	0	0.00	10	72.36	72.30	-10	4,096	-0.24%
2023/09/11	5	70.18	4	70.90	70.00	1	4,151	0.02%
2023/09/08	5.4	71.74	0	0.00	71.90	5.4	4,170	0.13%
2023/09/07	11	72.02	9	72.09	71.80	2	4,217	0.05%
2023/09/06	1.6	71.49	2	71.50	71.40	-0.4	4,208	-0.01%
2023/09/04	5	70.18	0	0.00	70.00	5	4,279	0.12%
2023/09/01	1	70.40	6	70.88	70.80	-5	4,381	-0.11%
2023/08/31	1	69.60	1	70.19	70.40	0	4,419	0.00%
2023/08/30	2	68.70	0	0.00	68.70	2	4,465	0.04%
2023/08/28	1	68.70	0	0.00	68.20	1	4,676	0.02%
2023/08/25	0	0.00	55	69.88	70.30	-55	4,743	-1.16%
2023/08/24	5.1	69.91	0	70.80	70.50	5.1	4,796	0.11%
2023/08/23	6.1	69.60	5	70.32	69.70	1.1	4,860	0.02%
2023/08/22	3	71.30	2	71.10	71.10	1	4,888	0.02%
2023/08/21	5	71.00	2	70.90	70.80	3	4,942	0.06%
2023/08/18	17.2	70.52	9	70.11	70.20	8.2	5,043	0.16%
2023/08/17	2.3	68.41	4	69.60	69.80	-1.7	5,070	-0.03%
2023/08/16	2	67.20	9.1	67.94	68.40	-7.1	5,179	-0.14%
2023/08/15	0	0.00	4	66.40	66.40	-4	5,228	-0.08%
2023/08/14	16.2	64.20	4	64.65	65.30	12.2	5,378	0.23%
2023/08/11	0	0.00	4	65.68	65.90	-4	5,481	-0.07%
2023/08/10	6	63.70	0	0.00	64.10	6	5,549	0.11%
2023/08/09	0	65.40	0	0.00	65.90	0	5,571	0.00%
2023/08/08	1	65.20	0	0.00	65.90	1	5,619	0.02%
2023/08/07	0	0.00	3	66.30	66.00	-3	5,665	-0.05%
2023/08/04	5.1	63.69	2	63.45	64.20	3.1	5,735	0.05%
2023/08/02	3.1	65.50	2	65.30	65.60	1.1	5,875	0.02%
2023/08/01	14	66.29	1	66.20	66.20	13	6,035	0.22%
2023/07/31	26	68.90	4	68.20	67.70	22	6,239	0.35%
2023/07/28	2	67.40	0	0.00	67.60	2	6,323	0.03%
2023/07/26	1	69.58	1	67.80	68.00	0	6,442	0.00%
2023/07/25	2	69.55	1	69.60	69.10	1	6,492	0.02%
2023/07/24	1	69.60	3	68.13	67.60	-2	6,487	-0.03%
2023/07/21	15	69.43	16	69.30	69.30	-1	6,504	-0.02%
2023/07/20	1	69.00	2	68.45	68.40	-1	6,591	-0.02%
2023/07/19	0	69.64	0	70.60	69.40	0	6,608	0.00%
2023/07/18	74	70.38	11	71.29	70.30	63	6,643	0.95%
2023/07/17	22	71.70	31	72.35	72.50	-9	6,601	-0.14%
2023/07/14	0	0.00	0	67.90	68.00	0	6,624	0.00%
2023/07/13	59	67.69	56	67.92	67.20	3	6,684	0.04%
2023/07/12	0	66.20	2	66.55	66.10	-2	6,748	-0.03%
2023/07/11	1	64.80	0	0.00	65.10	1	6,764	0.01%
2023/07/10	3	65.30	3	65.23	65.10	0	6,785	0.00%
2023/07/07	6	66.37	2	67.55	66.10	4	6,849	0.06%
2023/07/06	0	0.00	1.1	68.74	68.00	-1.1	6,900	-0.02%
2023/07/05	2	68.00	0	0.00	67.70	2	6,894	0.03%
2023/07/04	2	68.70	0	0.00	68.80	2	6,937	0.03%
2023/07/03	4	67.88	5	68.16	68.60	-1	6,940	-0.01%
2023/06/30	10	66.74	7	67.33	66.90	3	6,965	0.04%
2023/06/29	70.2	65.53	46	65.32	66.30	24.2	6,907	0.35%
2023/06/28	5	72.48	18.1	73.46	72.50	-13.1	6,727	-0.19%
2023/06/27	1	71.10	2.1	71.28	71.10	-1.1	6,723	-0.02%
2023/06/26	1	71.40	1	71.20	71.00	0	6,769	0.00%
2023/06/21	1	73.10	2	72.45	72.80	-1	6,872	-0.01%
2023/06/20	3	72.37	0	0.00	72.10	3	6,909	0.04%
2023/06/19	2	71.00	0	0.00	70.30	2	6,905	0.03%
2023/06/16	21	71.75	0	0.00	71.50	21	6,935	0.30%
2023/06/14	0	0.00	1	73.10	72.80	-1	6,841	-0.01%
2023/06/13	0	0.00	12.1	72.05	71.90	-12.1	6,851	-0.18%
2023/06/12	1.1	70.64	5	69.76	70.40	-3.9	6,825	-0.06%
2023/06/09	0	0.00	1	70.70	71.20	-1	6,808	-0.01%
2023/06/08	1	71.60	1	71.10	70.80	0	6,819	0.00%
2023/06/07	14	70.19	1	71.20	70.50	13	6,845	0.19%
2023/06/06	1	71.90	12	70.50	72.00	-11	6,872	-0.16%
2023/06/05	1	70.80	0	0.00	71.00	1	6,907	0.01%
2023/06/02	1	72.50	1	72.90	72.40	0	6,955	0.00%
2023/06/01	0	0.00	0	70.00	70.80	0	6,924	0.00%
2023/05/31	0	0.00	0	68.73	69.20	0	6,913	0.00%
2023/05/30	2	67.40	1	67.40	67.40	1	6,874	0.01%
2023/05/29	0	0.00	0.1	69.10	69.40	-0.1	6,903	0.00%
2023/05/26	1	67.40	4	67.20	67.40	-3	6,829	-0.04%
2023/05/25	16	66.74	1	67.60	67.40	15	6,777	0.22%
2023/05/24	6	68.50	2.2	68.65	68.50	3.9	6,676	0.06%
2023/05/22	3	66.23	11.1	66.54	66.60	-8.1	6,418	-0.13%
2023/05/19	10	64.00	1	64.70	64.70	9	6,252	0.14%
2023/05/18	1	64.60	11.2	64.68	64.50	-10.2	6,154	-0.17%
2023/05/17	11	61.57	1.1	62.70	62.80	10	5,962	0.17%
2023/05/16	0	0.00	15.3	62.42	61.80	-15.3	5,820	-0.26%
2023/05/15	3	60.70	0	0.00	60.80	3	5,731	0.05%
2023/05/12	0.2	60.85	2	61.60	61.60	-1.8	5,693	-0.03%
2023/05/11	0.5	61.20	3	60.77	60.60	-2.5	5,642	-0.04%
2023/05/10	1	60.80	1.2	61.19	61.20	-0.2	5,586	0.00%
2023/05/09	0.1	60.80	3	60.93	60.60	-2.9	5,493	-0.05%
2023/05/08	4.2	61.71	2	62.25	61.60	2.2	5,269	0.04%
2023/05/05	13.3	62.29	7.1	61.54	62.90	6.3	5,077	0.12%
2023/05/04	12	61.80	1	61.90	61.20	11	4,812	0.23%
2023/05/03	2	60.45	5.1	60.26	59.80	-3.1	4,645	-0.07%
2023/05/02	0	0.00	0.1	59.70	59.50	-0.1	4,548	0.00%
2023/04/28	1.1	58.49	0	0.00	58.80	1.1	4,488	0.02%
2023/04/27	0.1	56.90	0	0.00	57.20	0.1	4,416	0.00%
2023/04/26	0	56.70	0	0.00	56.60	0	4,369	0.00%
2023/04/25	1	57.00	5	56.66	57.10	-4	4,315	-0.09%
2023/04/24	0	0.00	2.2	59.35	59.40	-2.2	4,199	-0.05%
2023/04/21	0	0.00	10	57.86	57.90	-10	4,125	-0.24%
2023/04/20	4	59.78	0	0.00	59.20	4	4,020	0.10%
2023/04/19	77	60.04	78.2	60.43	61.50	-1.2	3,911	-0.03%
2023/04/18	40	58.92	40	58.90	58.90	0	3,651	0.00%
2023/04/17	0	0.00	1.2	58.51	58.50	-1.2	3,550	-0.03%
2023/04/14	0	0.00	3	57.13	57.10	-3	3,370	-0.09%
2023/04/13	22	57.00	22	57.32	57.00	0	3,296	0.00%
2023/04/12	12	57.65	3.1	57.57	57.60	9	3,216	0.28%
2023/04/11	2	55.80	1.2	56.87	57.00	0.9	3,100	0.03%
2023/04/10	2	56.20	1	55.70	55.70	1	2,978	0.03%
2023/04/07	1	55.90	1	55.60	55.60	0	2,921	0.00%
2023/04/06	1	54.40	0.1	54.15	54.70	0.9	2,830	0.03%
2023/03/31	0	0.00	2.1	53.60	53.50	-2.1	2,787	-0.07%
2023/03/30	2	52.90	0.1	54.60	54.70	1.9	2,699	0.07%
2023/03/29	2	52.65	0.2	53.57	53.20	1.9	2,593	0.07%
2023/03/28	0	0.00	1	55.80	55.60	-1	2,499	-0.04%
2023/03/27	3	56.70	6	56.33	56.00	-3	2,421	-0.12%
2023/03/24	5	56.80	5	57.40	56.80	0	2,335	0.00%
2023/03/23	7	56.09	1.1	56.36	56.40	5.9	2,203	0.27%
2023/03/22	1	55.70	2.1	55.71	55.50	-1.1	2,139	-0.05%
2023/03/21	1.1	55.42	1	55.00	55.30	0.1	2,067	0.00%
2023/03/20	0	0.00	2	55.60	55.30	-2	2,003	-0.10%
2023/03/17	0	0.00	1	56.10	56.10	-1	1,931	-0.05%
2023/03/15	0	0.00	1.2	57.03	56.50	-1.2	1,866	-0.06%
2023/03/14	0	0.00	3	56.90	57.00	-3	1,822	-0.16%
2023/03/13	1	57.00	1	57.10	56.80	0	1,792	0.00%
2023/03/10	0	0.00	5.1	56.81	57.40	-5.1	1,744	-0.29%
2023/03/09	4	58.03	3.2	56.78	57.20	0.8	1,676	0.05%
2023/03/08	0	0.00	6.5	57.66	58.00	-6.5	1,543	-0.42%
2023/03/07	4	55.85	5.1	56.38	56.60	-1.1	1,438	-0.07%
2023/03/06	0	0.00	4	55.05	55.10	-4	1,314	-0.30%
2023/03/03	3	54.20	3.1	54.19	54.40	-0.1	1,235	-0.01%
2023/03/02	0	0.00	18	52.10	52.30	-18	1,131	-1.59%
2023/03/01	26	51.81	29.1	51.59	51.70	-3.1	1,095	-0.28%
2023/02/24	0	0.00	3	48.75	49.20	-3	988	-0.31%
2023/02/23	2	48.50	0	0.00	48.55	2	970	0.21%
2023/02/22	0	0.00	1	47.40	47.70	-1	967	-0.10%
2023/02/21	0	47.80	0	0.00	47.70	0	979	0.00%
2023/02/16	1	47.10	0	0.00	47.20	1	983	0.10%
2023/02/10	0	47.10	1	47.15	46.90	-1	997	-0.10%
2023/02/06	3	46.60	0	0.00	46.80	3	982	0.31%
2023/02/01	1	45.95	2	46.00	45.95	-1	984	-0.10%
2023/01/31	3	45.63	0	0.00	45.50	3	983	0.31%
2023/01/30	0	0.00	1	45.45	45.45	-1	986	-0.10%
2023/01/17	1	45.00	6	44.55	45.15	-5	987	-0.51%
2023/01/10	0	0.00	1	44.65	44.65	-1	1,048	-0.10%
2023/01/05	0	44.50	0	0.00	44.45	0	1,064	0.00%
2022/12/30	0	0.00	1	44.10	44.15	-1	1,088	-0.09%
2022/12/29	0	0.00	2	42.75	43.60	-2	1,080	-0.19%
2022/12/21	0	0.00	1	43.75	43.30	-1	1,123	-0.09%
2022/12/19	0	0.00	1	44.75	44.70	-1	1,154	-0.09%
2022/12/15	0	0.00	20	44.20	44.40	-20	1,156	-1.73%
2022/12/14	1	43.85	0	0.00	43.90	1	1,151	0.09%
2022/12/06	2	42.95	2	42.45	42.45	0	1,172	0.00%
2022/12/05	1	43.10	0	0.00	42.90	1	1,176	0.08%
2022/12/02	0	0.00	2	43.45	43.35	-2	1,182	-0.17%
2022/12/01	1	42.75	0	0.00	42.90	1	1,180	0.08%
2022/11/30	1	42.60	0	0.00	42.70	1	1,178	0.08%
2022/11/29	1	42.05	0	0.00	42.70	1	1,185	0.08%
2022/11/24	1	41.30	0	0.00	41.70	1	1,206	0.08%
2022/11/23	1	41.70	0	0.00	41.10	1	1,228	0.08%
2022/11/15	1	41.20	0	0.00	41.45	1	1,506	0.07%
2022/11/11	2	40.43	0	0.00	40.50	2	1,777	0.11%
2022/11/08	1	39.80	0	0.00	39.50	1	1,846	0.05%
2022/11/02	1	38.90	0	0.00	39.85	1	1,922	0.05%
2022/11/01	3	38.80	0	0.00	38.70	3	1,990	0.15%
2022/10/24	2	39.85	0	0.00	39.90	2	2,084	0.10%
2022/10/21	2	39.98	0	0.00	39.95	2	2,113	0.09%
2022/10/20	1	39.40	0	0.00	40.35	1	2,119	0.05%
2022/10/14	3	41.50	0	0.00	41.25	3	2,103	0.14%
2022/10/13	0	0.00	2	40.20	40.20	-2	2,110	-0.09%
2022/10/12	1	41.15	0	0.00	41.15	1	2,105	0.05%
2022/10/06	3	42.60	0	0.00	42.80	3	2,089	0.14%
2022/10/04	0	0.00	7	42.02	42.10	-7	2,087	-0.34%
2022/10/03	2	41.50	0	0.00	41.45	2	2,082	0.10%
2022/09/30	0.5	41.90	3	42.00	42.25	-2.5	2,096	-0.12%
2022/09/26	0.1	42.75	7	41.58	41.65	-6.9	2,090	-0.33%
2022/09/22	0	0.00	3	44.25	44.35	-3	2,071	-0.14%
2022/09/19	4	45.56	1	45.05	45.15	3	2,065	0.15%
2022/09/13	0	0.00	3	46.92	47.00	-3	2,037	-0.15%
2022/09/12	0	0.00	1	46.60	46.10	-1	2,012	-0.05%
2022/09/08	0	0.00	4	45.85	46.60	-4	2,012	-0.20%
2022/09/07	2	44.95	0	0.00	45.00	2	1,998	0.10%
2022/09/05	0.5	45.80	5	45.92	45.55	-4.5	2,027	-0.22%
2022/09/02	2.5	46.65	1	46.80	46.75	1.5	2,028	0.07%
2022/09/01	3	46.85	0	0.00	46.60	3	2,045	0.15%
2022/08/31	2	47.60	2	47.13	47.60	0	2,021	0.00%
2022/08/30	1	46.95	10	47.00	46.80	-9	2,028	-0.44%
2022/08/29	0.1	46.30	1	46.15	46.10	-0.9	1,999	-0.04%
2022/08/25	3.4	47.28	0	0.00	47.30	3.4	1,937	0.18%
2022/08/24	0	0.00	2	46.18	46.10	-2	1,897	-0.11%
2022/08/23	7.5	46.54	3	46.38	46.00	4.5	1,885	0.24%
2022/08/22	3	47.43	6	47.37	46.70	-3	1,820	-0.16%
2022/08/19	9	47.29	9	48.02	48.70	0	1,685	0.00%
2022/08/18	3	45.40	2	45.95	46.10	1	1,456	0.07%
2022/08/17	2	45.55	0	0.00	45.70	2	1,395	0.14%
2022/08/16	3	45.77	1	45.51	45.50	2	1,366	0.14%
2022/08/15	1	46.30	2	47.45	46.45	-1	1,341	-0.07%
2022/08/12	0	47.00	0	0.00	47.20	0	1,315	0.00%
2022/08/11	0	0.00	4	46.93	47.30	-4	1,299	-0.31%
2022/08/10	1	46.40	0	0.00	45.65	1	1,267	0.08%
2022/08/08	5	45.39	2	44.98	45.40	3	1,267	0.24%
2022/08/05	0	0.00	1	46.65	47.10	-1	1,210	-0.08%
2022/08/03	1	44.90	0	0.00	44.85	1	1,179	0.08%
2022/08/02	1	46.70	0	0.00	46.50	1	1,166	0.09%
2022/07/25	0	0.00	0.4	45.45	45.55	-0.4	1,142	-0.03%
2022/07/22	0	0.00	11	46.03	46.25	-11	1,128	-0.98%
2022/07/20	0	0.00	5	43.56	43.80	-5	1,108	-0.45%
2022/07/18	0	43.00	0	0.00	42.60	0	1,107	0.00%
2022/07/15	0	42.50	0	0.00	42.20	0	1,128	0.00%
2022/07/12	3	40.88	0	0.00	40.40	3	1,129	0.27%
2022/07/08	0	0.00	1	42.25	42.10	-1	1,143	-0.09%
2022/07/06	3	39.93	0	0.00	39.20	3	1,135	0.26%
2022/07/05	0.1	40.20	3	39.90	40.50	-2.9	1,159	-0.25%
2022/07/04	4	39.59	0	0.00	39.40	4	1,183	0.34%
2022/06/30	1	40.60	0	0.00	40.35	1	1,196	0.08%
2022/06/27	0.3	42.99	0	0.00	43.10	0.3	1,217	0.02%
2022/06/22	0	42.20	1	42.30	41.85	-1	1,416	-0.07%
2022/06/21	0	0.00	2	41.85	42.55	-2	1,505	-0.13%
2022/06/20	0	0.00	2	41.65	41.20	-2	1,536	-0.13%
2022/06/16	1	43.20	2	43.15	42.50	-1	1,591	-0.06%
2022/06/15	0	0.00	1	43.10	42.70	-1	1,625	-0.06%
2022/06/14	2	42.29	0	0.00	42.60	2	1,634	0.12%
2022/06/13	0.1	43.90	0	0.00	43.70	0.1	1,628	0.01%
2022/06/08	0	0.00	3	46.20	45.85	-3	1,654	-0.18%
2022/06/06	1	45.05	1	45.20	45.10	0	1,674	0.00%
2022/05/30	0	0.00	2	45.55	45.60	-2	1,804	-0.11%
2022/05/25	0	0.00	0	44.05	44.05	0	1,982	0.00%
2022/05/23	1	44.70	0	44.70	44.60	1	2,041	0.05%
2022/05/17	2	44.75	0	0.00	45.20	2	2,124	0.09%
2022/05/13	2	43.30	0	0.00	43.25	2	2,102	0.10%
2022/05/12	2	43.85	5	43.55	43.85	-3	2,100	-0.14%
2022/05/11	3	45.72	0	0.00	45.50	3	2,061	0.15%
2022/05/10	0	0.00	2	46.00	46.00	-2	2,054	-0.10%
2022/05/09	1	46.05	0	0.00	46.00	1	2,060	0.05%
2022/05/06	1	47.20	0	0.00	47.20	1	2,056	0.05%
2022/05/05	1	47.30	0	0.00	47.35	1	2,062	0.05%
2022/05/04	10	46.84	0	0.00	46.65	10	2,060	0.49%
2022/04/26	0	0.00	0.1	46.25	46.10	-0.1	2,056	0.00%
2022/04/21	0.3	47.76	0	0.00	47.25	0.3	2,063	0.01%
2022/04/18	1	46.10	1	45.85	46.05	0	2,054	0.00%
2022/04/15	1	46.20	0	0.00	46.20	1	2,056	0.05%
2022/04/14	1	46.60	0	0.00	46.85	1	2,066	0.05%
2022/04/13	3	46.40	0	0.00	46.55	3	2,068	0.15%
2022/04/12	7.1	46.74	0	0.00	46.50	7.1	2,065	0.34%
2022/04/11	3	46.92	0	0.00	46.70	3	2,065	0.15%
2022/04/08	1	48.10	0	0.00	48.10	1	2,062	0.05%
2022/04/07	0	0.00	1	49.20	48.80	-1	2,050	-0.05%
2022/04/06	1	49.70	0	0.00	49.70	1	2,021	0.05%
2022/03/31	2	49.80	0	0.00	49.75	2	2,002	0.10%
2022/03/30	3	50.20	0	0.00	49.95	3	1,989	0.15%
2022/03/29	0.1	50.70	0	0.00	50.40	0.1	1,962	0.00%
2022/03/28	2	50.56	2	50.60	50.30	0	1,946	0.00%
2022/03/25	8.1	51.57	26	51.10	51.00	-17.9	1,918	-0.93%
2022/03/24	1	56.90	3	56.77	56.60	-2	1,753	-0.11%
2022/03/23	0	0.00	2	56.40	56.40	-2	1,682	-0.12%
2022/03/22	1	56.20	0	0.00	56.30	1	1,657	0.06%
2022/03/21	3	56.13	0	0.00	56.30	3	1,615	0.19%
2022/03/17	3	56.30	3	56.60	56.30	0	1,560	0.00%
2022/03/15	7	56.11	4	56.45	56.10	3	1,512	0.20%
2022/03/14	2	56.95	1	57.20	56.70	1	1,484	0.07%
2022/03/11	2	57.80	0	0.00	57.30	2	1,470	0.14%
2022/03/10	2	57.60	2	57.40	58.00	0	1,462	0.00%
2022/03/09	4	56.93	3	57.30	57.30	1	1,442	0.07%
2022/03/08	3	56.63	1	57.50	57.00	2	1,426	0.14%
2022/03/07	2	57.15	1	57.10	57.20	1	1,410	0.07%
2022/03/04	0	0.00	2	58.25	58.40	-2	1,381	-0.14%
2022/03/03	0	0.00	3	56.90	57.60	-3	1,349	-0.22%
2022/03/02	2.1	56.00	3	55.90	56.00	-0.9	1,317	-0.07%
2022/03/01	8	55.50	1	55.60	55.90	7	1,295	0.54%
2022/02/25	0	59.00	0	0.00	58.70	0	1,179	0.00%
2022/02/24	0.1	58.30	0	0.00	58.10	0.1	1,158	0.00%
2022/02/23	1	59.30	0	0.00	59.80	1	1,122	0.09%
2022/02/21	1	59.40	5	59.34	59.50	-4	1,070	-0.37%
2022/02/17	0	0.00	8	58.46	58.20	-8	1,051	-0.76%
2022/02/09	0	56.00	2	56.10	56.40	-2	1,001	-0.20%
2022/02/07	0	0.00	2	55.15	55.20	-2	976	-0.20%
2022/01/26	2.3	54.01	1	53.90	53.90	1.3	981	0.13%
2022/01/24	0	0.00	2	54.60	54.60	-2	963	-0.21%
2022/01/18	0	0.00	1	54.80	54.70	-1	927	-0.11%
2022/01/14	0	0.00	13	54.30	54.10	-13	913	-1.42%
2022/01/13	0	0.00	21	54.70	54.70	-21	920	-2.28%
2022/01/12	0	0.00	12	54.80	54.80	-12	914	-1.31%
2022/01/11	0	0.00	12	54.92	54.90	-12	900	-1.33%
2022/01/10	1	55.00	0	0.00	54.90	1	894	0.11%
2022/01/06	0	0.00	1	55.50	55.50	-1	878	-0.11%
2022/01/05	0	0.00	1	56.10	56.10	-1	869	-0.11%
2022/01/03	8	56.40	4	56.18	56.30	4	848	0.47%
2021/12/28	0	0.00	2	54.80	54.80	-2	808	-0.25%
2021/12/27	3	54.30	0	0.00	54.60	3	809	0.37%
2021/12/20	1	53.10	0	0.00	53.20	1	849	0.12%
2021/12/14	2	54.15	0	0.00	54.10	2	805	0.25%
2021/12/06	0	0.00	2	53.90	53.40	-2	768	-0.26%
2021/12/02	0	0.00	1	54.50	53.90	-1	770	-0.13%
2021/11/29	3	52.40	0	0.00	53.30	3	752	0.40%
2021/11/24	6	53.57	0	0.00	53.40	6	761	0.79%
2021/11/17	2	54.20	0	0.00	54.20	2	756	0.26%
2021/11/16	1	54.20	0	0.00	54.20	1	759	0.13%
2021/11/15	1	54.30	0	0.00	54.70	1	765	0.13%
2021/11/10	0	55.00	0	0.00	54.50	0	787	0.00%
2021/11/03	6	53.95	8	54.33	54.40	-2	803	-0.25%
2021/11/02	0	0.00	2	53.20	53.40	-2	800	-0.25%
2021/11/01	0	0.00	3	52.73	52.70	-3	795	-0.38%
2021/10/28	1	52.40	5	52.46	53.00	-4	810	-0.49%
2021/10/25	0	51.60	0	0.00	51.30	0	904	0.00%
2021/10/22	0	51.90	0	0.00	51.60	0	991	0.00%
2021/10/14	2	49.95	0	0.00	49.95	2	1,166	0.17%
2021/10/08	2	51.00	0	0.00	50.60	2	1,253	0.16%
2021/10/01	8	50.95	6	50.40	50.40	2	1,328	0.15%
2021/09/29	3	51.23	0	0.00	51.10	3	1,346	0.22%
2021/09/27	0	0.00	1	53.70	53.30	-1	1,355	-0.07%
2021/09/17	1	52.60	0	0.00	52.80	1	1,428	0.07%
2021/09/01	10	53.20	0	0.00	53.80	10	2,204	0.45%
2021/08/30	2	52.30	0	0.00	52.30	2	2,217	0.09%
2021/08/25	2	51.90	0	0.00	52.70	2	2,251	0.09%
2021/08/24	7	51.33	0	0.00	51.10	7	2,246	0.31%
2021/08/23	1	51.30	0	0.00	51.30	1	2,251	0.04%
2021/08/19	3	51.13	0	0.00	51.30	3	2,291	0.13%
2021/08/18	0	0.00	1	50.90	52.80	-1	2,270	-0.04%
2021/08/16	13	53.62	0	0.00	53.00	13	2,258	0.58%
2021/08/13	0	0.00	103	53.99	54.00	-103	2,245	-4.59%	大賣/鉅額交易
2021/08/06	1	54.60	0	0.00	54.70	1	2,350	0.04%
2021/08/05	0	0.00	1	55.30	55.60	-1	2,361	-0.04%
2021/07/30	3	56.43	1	56.80	56.10	2	2,422	0.08%
2021/07/29	7	57.06	0	56.85	57.10	7	2,421	0.29%
2021/07/28	100	57.61	21	58.10	58.50	79	2,367	3.34%
2021/07/26	10	57.00	0	0.00	57.20	10	2,331	0.43%
2021/07/23	0	0.00	2	57.20	57.20	-2	2,325	-0.09%
2021/07/20	3	55.53	1	56.10	56.00	2	2,266	0.09%
2021/07/19	10	55.80	0	0.00	55.80	10	2,254	0.44%
2021/07/16	22	55.90	7	55.30	55.90	15	2,274	0.66%
2021/07/15	1	55.00	0	0.00	55.50	1	2,260	0.04%
2021/07/14	0	0.00	2	54.20	54.50	-2	2,237	-0.09%
2021/07/13	1	55.20	11	55.18	54.40	-10	2,237	-0.45%
2021/07/07	1	53.60	0	0.00	53.70	1	2,339	0.04%
2021/07/01	10	54.50	1	54.50	54.10	9	2,465	0.37%
2021/06/30	10	55.00	3	55.17	55.00	7	2,509	0.28%
2021/06/29	3	55.20	0	0.00	55.50	3	2,526	0.12%
2021/06/25	4	54.43	10	54.30	54.60	-6	2,870	-0.21%
2021/06/24	5	53.80	1	54.70	54.20	4	2,904	0.14%
2021/06/23	8	52.41	0	0.00	53.60	8	2,930	0.27%
2021/06/18	0	0.00	6	54.95	54.20	-6	2,840	-0.21%
2021/06/17	10	53.80	6	53.78	54.70	4	2,758	0.15%
2021/06/16	0	0.00	2	51.60	51.80	-2	2,746	-0.07%
2021/06/15	63	53.07	51	52.35	52.10	12	2,770	0.43%
2021/06/11	1	49.45	0	0.00	49.40	1	2,734	0.04%
2021/06/10	0	0.00	1	49.50	49.55	-1	2,755	-0.04%
2021/06/08	1	49.75	0	0.00	49.45	1	2,803	0.04%
2021/06/04	6	50.62	0	0.00	50.40	6	2,893	0.21%
2021/06/03	2	51.10	0	0.00	51.00	2	2,969	0.07%
2021/06/01	1	52.00	0	0.00	52.40	1	3,235	0.03%
2021/05/28	2	52.10	1	52.20	52.00	1	3,366	0.03%
2021/05/27	0	0.00	2	50.45	52.70	-2	3,499	-0.06%
2021/05/25	0	0.00	2	50.75	50.80	-2	3,720	-0.05%
2021/05/24	1	49.45	0	0.00	49.90	1	3,722	0.03%
2021/05/20	2	49.70	0	0.00	49.70	2	3,781	0.05%
2021/05/19	1	49.50	4	49.90	50.20	-3	3,767	-0.08%
2021/05/18	3	48.93	0	0.00	49.85	3	3,770	0.08%
2021/05/17	2	47.78	0	0.00	48.10	2	3,754	0.05%
2021/05/14	3	49.63	0	0.00	49.50	3	3,722	0.08%
2021/05/12	10	48.00	0	0.00	50.30	10	3,665	0.27%
2021/05/11	1	53.10	1	54.00	53.10	0	3,616	0.00%
2021/05/10	2	55.20	0	0.00	55.00	2	3,592	0.06%
2021/05/07	0	0.00	1	55.40	55.70	-1	3,601	-0.03%
2021/05/06	0	0.00	1	56.00	54.80	-1	3,625	-0.03%
2021/05/05	1	54.30	1	55.50	55.00	0	3,611	0.00%
2021/05/04	1	54.60	0	0.00	54.50	1	3,602	0.03%
2021/05/03	1	56.50	2	57.20	56.20	-1	3,549	-0.03%
2021/04/28	0	0.00	1	57.90	57.50	-1	3,511	-0.03%
2021/04/27	0	0.00	1	58.10	57.80	-1	3,521	-0.03%
2021/04/26	5	57.30	0	0.00	57.00	5	3,512	0.14%
2021/04/23	1	56.70	1	56.50	56.50	0	3,505	0.00%
2021/04/22	1	57.20	7	56.57	56.30	-6	3,499	-0.17%
2021/04/21	3	57.63	1	57.60	57.70	2	3,470	0.06%
2021/04/19	2	57.50	2	57.40	57.90	0	3,456	0.00%
2021/04/15	1	58.30	4	58.05	58.10	-3	3,447	-0.09%
2021/04/14	6	57.08	1	57.40	57.00	5	3,434	0.15%
2021/04/13	3	58.77	0	0.00	58.50	3	3,394	0.09%
2021/04/12	0	0.00	2	58.75	58.60	-2	3,359	-0.06%
2021/04/09	2	58.55	0	0.00	58.50	2	3,322	0.06%
2021/04/08	4	58.70	8	58.60	58.60	-4	3,282	-0.12%
2021/04/07	1	57.40	0	0.00	57.50	1	3,195	0.03%
2021/04/06	4	57.83	4	57.53	57.00	0	3,172	0.00%
2021/04/01	2	59.35	1	58.80	58.90	1	3,119	0.03%
2021/03/31	3.1	59.83	5	59.36	58.60	-1.9	3,085	-0.06%
2021/03/30	0	0.00	1	64.70	66.80	-1	2,822	-0.04%
2021/03/29	4	63.23	2	63.30	64.10	2	2,728	0.07%
2021/03/26	1	64.20	9	63.94	63.60	-8	2,681	-0.30%
2021/03/23	1	64.90	14.1	65.19	65.70	-13.1	2,446	-0.54%
2021/03/22	1	63.90	5	64.02	64.30	-4	2,356	-0.17%
2021/03/19	5	62.40	1	63.50	63.50	4	2,297	0.17%
2021/03/18	0	0.00	50	62.61	62.80	-50	2,254	-2.22%
2021/03/17	51	61.90	54	61.85	62.10	-3	2,220	-0.14%
2021/03/16	56	61.69	3	61.70	61.70	53	2,202	2.41%
2021/03/15	8	60.31	9	60.61	60.90	-1	2,193	-0.05%
2021/03/12	2	60.85	2	60.90	61.00	0	2,216	0.00%
2021/03/11	0.2	61.60	80	61.50	61.50	-79.8	2,203	-3.62%
2021/03/10	82	61.74	1	61.50	61.90	81	2,187	3.70%
2021/03/09	1	61.19	2	61.50	61.80	-1	2,141	-0.05%
2021/03/08	5	60.18	34	60.08	60.60	-29	2,060	-1.41%
2021/03/05	182	59.34	188	59.31	58.90	-6	1,955	-0.31%	大買/大賣/
2021/03/04	45	56.70	83	56.79	56.50	-38	1,792	-2.12%
2021/03/03	79	56.35	41	55.82	56.40	38	1,702	2.23%
2021/03/02	25	56.03	83	56.26	56.10	-58	1,660	-3.49%
2021/02/26	687	56.38	577	56.32	56.90	110	1,512	7.27%	大買/大賣/鉅額交易
2021/02/25	1	51.60	0	0.00	51.80	1	1,297	0.08%
2021/02/24	2	51.40	1	51.50	51.10	1	1,288	0.08%
2021/02/23	3	51.60	2	51.20	51.90	1	1,275	0.08%
2021/02/22	1	50.70	4	50.38	51.00	-3	1,243	-0.24%
2021/02/01	1	47.90	0	0.00	47.85	1	1,183	0.08%
2021/01/29	0	0.00	0.1	49.39	48.05	-0.1	1,179	-0.01%
2021/01/19	0	0.00	1	48.40	48.35	-1	1,202	-0.08%
2021/01/13	0	0.00	2	48.85	48.60	-2	1,227	-0.16%
2021/01/11	0	0.00	1	49.25	49.25	-1	1,237	-0.08%
2021/01/07	2	49.15	1	49.00	49.10	1	1,260	0.08%
2021/01/06	0	0.00	2	48.23	48.10	-2	1,231	-0.16%
2020/12/30	1	48.60	0	0.00	48.80	1	1,239	0.08%
2020/12/28	1	48.35	0	0.00	48.65	1	1,257	0.08%
2020/12/23	1	47.50	0	0.00	47.30	1	1,240	0.08%
2020/12/22	1	47.80	0	0.00	47.65	1	1,239	0.08%
2020/12/10	0	0.00	2	48.70	48.75	-2	1,302	-0.15%
2020/12/08	0	0.00	1	50.20	49.75	-1	1,324	-0.08%
2020/12/02	1	48.30	0	0.00	48.30	1	1,269	0.08%
2020/12/01	2	48.10	0	0.00	48.00	2	1,288	0.16%
2020/11/26	0	0.00	1	48.10	48.10	-1	1,411	-0.07%
2020/11/20	0	0.00	1	48.00	47.95	-1	1,975	-0.05%
2020/11/18	0	0.00	2	48.05	48.20	-2	2,284	-0.09%
2020/11/10	1	48.35	10	48.18	48.25	-9	2,528	-0.36%
2020/10/22	0	0.00	1	48.00	47.80	-1	2,497	-0.04%
2020/10/19	2	47.25	2	47.20	47.20	0	2,496	0.00%
2020/10/12	0	0.00	5	46.55	46.75	-5	2,478	-0.20%
2020/10/06	0	0.00	1	46.30	46.15	-1	2,519	-0.04%
2020/10/05	6	46.10	0	0.00	46.10	6	2,530	0.24%
2020/09/14	2	47.30	1	47.70	47.35	1	3,211	0.03%
2020/09/11	5	46.47	0	0.00	46.10	5	3,178	0.16%
2020/09/10	3	47.20	0	0.00	47.25	3	3,167	0.09%
2020/09/09	0	0.00	9	48.06	47.60	-9	3,163	-0.28%
2020/09/07	0	0.00	4	47.66	47.55	-4	3,169	-0.13%
2020/09/04	0	0.00	2	48.28	48.10	-2	3,194	-0.06%
2020/09/02	2	49.90	1	49.00	49.00	1	3,159	0.03%
2020/09/01	0	0.00	4	48.78	48.35	-4	3,122	-0.13%
2020/08/31	2	50.40	33	50.41	48.80	-31	3,100	-1.00%
2020/08/28	57	50.20	20	50.30	50.00	37	3,021	1.22%
2020/08/27	16	50.37	23	50.35	49.80	-7	2,950	-0.24%
2020/08/26	7	47.74	32	47.79	48.00	-25	2,756	-0.91%
2020/08/25	6	46.57	11	46.77	46.90	-5	2,570	-0.19%
2020/08/24	4.1	45.56	1	45.25	46.15	3.1	2,442	0.13%
2020/08/21	0	0.00	40	44.26	44.90	-40	2,317	-1.73%
2020/08/20	5	43.07	3	43.60	43.05	2	2,267	0.09%
2020/08/19	1	44.00	2	44.23	44.00	-1	2,249	-0.04%
2020/08/18	12	44.49	0	0.00	44.45	12	2,235	0.54%
2020/08/17	2	44.20	8	44.56	44.55	-6	2,211	-0.27%
2020/08/10	3	43.08	4	42.80	43.05	-1	2,137	-0.05%
2020/08/05	4	42.25	0	0.00	42.30	4	2,146	0.19%
2020/07/24	0	0.00	5	42.50	42.20	-5	2,244	-0.22%
2020/07/22	0	0.00	7	42.51	42.50	-7	2,241	-0.31%
2020/07/16	1	42.50	0	0.00	43.05	1	2,201	0.05%
2020/07/15	0	0.00	2	43.00	43.05	-2	2,200	-0.09%
2020/07/14	13	42.21	0	0.00	42.50	13	2,197	0.59%
2020/07/13	1	42.55	0	0.00	42.60	1	2,184	0.05%
2020/07/10	1	43.15	0	0.00	42.90	1	2,183	0.05%
2020/07/09	2	43.75	4	43.71	43.80	-2	2,172	-0.09%
2020/07/08	1	43.65	1	43.95	44.15	0	2,157	0.00%
2020/07/07	12	45.22	11	45.07	45.05	1	2,104	0.05%
2020/07/06	0	0.00	2	44.43	44.60	-2	2,043	-0.10%
2020/07/03	8	43.80	20	43.70	43.85	-12	2,017	-0.59%
2020/07/02	0	0.00	1	43.70	43.80	-1	2,022	-0.05%
2020/07/01	2	44.00	0	0.00	43.60	2	2,003	0.10%
2020/06/30	3	43.20	0	0.00	43.45	3	1,970	0.15%
2020/06/24	4	41.80	0	0.00	42.60	4	1,808	0.22%
2020/06/23	6	41.98	0	0.00	42.30	6	1,803	0.33%
2020/06/22	1	41.50	0	0.00	42.85	1	1,731	0.06%
2020/06/19	1	42.40	0	0.00	41.95	1	1,681	0.06%
2020/06/15	1	42.60	0	0.00	42.30	1	1,663	0.06%
2020/06/12	2	42.38	0	0.00	42.70	2	1,681	0.12%
2020/06/11	36	43.89	0	0.00	43.35	36	1,715	2.10%
2020/06/08	0.6	45.25	0	0.00	45.15	0.6	1,808	0.03%
2020/06/05	0	0.00	5	44.64	44.90	-5	1,797	-0.28%
2020/06/03	1	44.25	1	44.10	44.10	0	1,858	0.00%
2020/06/02	0	0.00	2	44.15	44.25	-2	1,855	-0.11%
2020/06/01	7	43.51	0	0.00	43.70	7	1,879	0.37%
2020/05/29	1	43.80	0	0.00	43.80	1	1,871	0.05%
2020/05/27	0	0.00	2	44.60	44.65	-2	1,866	-0.11%
2020/05/26	3	43.90	0	0.00	44.05	3	1,878	0.16%
2020/05/25	1	44.15	0	0.00	44.25	1	1,871	0.05%
2020/05/20	4	44.43	1	44.40	44.35	3	1,862	0.16%
2020/05/15	0	0.00	1	45.30	45.15	-1	1,900	-0.05%
2020/05/13	0	0.00	4	47.45	47.40	-4	1,933	-0.21%
2020/05/07	0	0.00	1	45.60	46.85	-1	2,040	-0.05%
2020/04/29	1	43.70	0	0.00	43.70	1	2,063	0.05%
2020/04/28	4	43.60	0	0.00	43.65	4	2,082	0.19%
2020/04/27	2	43.80	0	0.00	43.70	2	2,141	0.09%
2020/04/21	4	42.53	0	0.00	42.35	4	2,197	0.18%
2020/04/17	5	44.52	5	44.75	44.10	0	2,172	0.00%
2020/04/16	5	44.46	0	0.00	44.35	5	2,153	0.23%
2020/04/15	3	43.75	0	0.00	43.95	3	2,137	0.14%
2020/04/14	0	0.00	3	43.15	43.10	-3	2,116	-0.14%
2020/04/13	2	42.43	0	0.00	42.35	2	2,107	0.09%
2020/04/09	1	43.35	0	0.00	42.80	1	2,111	0.05%
2020/04/08	3	43.00	2	43.15	42.90	1	2,107	0.05%
2020/04/07	6	42.55	0	0.00	42.20	6	2,090	0.29%
2020/04/06	0	0.00	3	42.18	42.20	-3	2,060	-0.15%
2020/03/27	5	42.43	0	0.00	42.00	5	2,040	0.25%
2020/03/26	5	44.12	6	44.14	45.55	-1	1,971	-0.05%
2020/03/23	1	41.85	1	42.00	41.60	0	1,876	0.00%
2020/03/19	0	0.00	14	40.01	39.10	-14	1,847	-0.76%
2020/03/18	1	44.00	0	0.00	42.50	1	1,804	0.06%
2020/03/17	5	44.11	1	44.90	43.40	4	1,767	0.23%
2020/03/12	1	48.90	3	49.12	48.90	-2	1,583	-0.13%
2020/03/11	0	0.00	2	49.80	49.95	-2	1,547	-0.13%
2020/03/10	2	48.90	69	48.95	49.25	-67	1,528	-4.38%
2020/03/09	1	50.10	2	50.75	49.00	-1	1,495	-0.07%
2020/03/06	3	50.83	3	50.93	50.60	0	1,429	0.00%
2020/03/05	4.3	50.33	1	50.70	51.00	3.3	1,424	0.23%
2020/03/04	2	49.63	6	49.55	49.80	-4	1,402	-0.29%
2020/03/03	2.1	49.20	7	49.32	49.15	-4.9	1,388	-0.35%
2020/03/02	5	48.25	7	49.14	48.60	-2	1,376	-0.15%
2020/02/27	4	49.20	3	49.25	48.80	1	1,351	0.07%
2020/02/26	9	49.63	7	49.91	49.50	2	1,333	0.15%
2020/02/25	3	49.97	3	50.77	49.90	0	1,321	0.00%
2020/02/24	6	50.35	4	50.68	50.20	2	1,367	0.15%
2020/02/21	5	51.28	1	50.90	50.80	4	1,367	0.29%
2020/02/20	1	51.60	5	51.54	51.50	-4	1,376	-0.29%
2020/02/19	5	51.26	5	50.90	51.30	0	1,364	0.00%
2020/02/18	2	51.45	0	0.00	52.00	2	1,353	0.15%
2020/02/17	4	52.00	10	52.02	52.00	-6	1,361	-0.44%
2020/02/14	2	52.40	0	0.00	52.60	2	1,337	0.15%
2020/02/13	26	52.79	13	52.92	52.50	13	1,287	1.01%
2020/02/12	0	0.00	5	50.10	50.40	-5	1,179	-0.42%
2020/02/10	2	50.00	0	0.00	50.00	2	1,162	0.17%
2020/02/06	5	49.75	0	0.00	49.40	5	1,123	0.44%
2020/02/03	0	0.00	10	48.50	49.00	-10	1,082	-0.92%
2020/01/31	0	0.00	3	49.43	49.70	-3	1,049	-0.29%
2020/01/30	15	48.87	7	48.76	49.10	8	1,025	0.78%
2020/01/17	2	48.58	5	48.60	48.50	-3	960	-0.31%
2020/01/16	2	47.88	0	0.00	48.30	2	985	0.20%
2020/01/07	0	0.00	2	46.40	46.40	-2	1,113	-0.18%
2020/01/06	0	0.00	8	46.55	46.20	-8	1,117	-0.72%
2019/12/30	2	47.10	0	0.00	46.75	2	1,197	0.17%
2019/12/13	0	0.00	1	46.45	46.35	-1	1,366	-0.07%
2019/12/10	0	0.00	1	47.00	46.80	-1	1,383	-0.07%
2019/12/04	1	46.05	0	0.00	46.05	1	1,405	0.07%
2019/11/29	0	0.00	2	46.95	46.95	-2	1,438	-0.14%
2019/11/28	0	0.00	1	46.80	46.50	-1	1,483	-0.07%
2019/11/21	1	46.35	0	0.00	45.80	1	1,586	0.06%
2019/11/18	1	47.50	10	47.60	47.55	-9	1,573	-0.57%
2019/11/14	2	47.48	2	47.45	47.45	0	1,640	0.00%
2019/11/12	0	0.00	1	48.60	48.60	-1	1,859	-0.05%
2019/11/11	1	48.50	0	0.00	48.80	1	1,884	0.05%
2019/11/08	0	0.00	3	48.20	48.25	-3	1,901	-0.16%
2019/11/07	2	48.70	0	0.00	48.65	2	1,936	0.10%
2019/11/05	0	0.00	2	49.40	49.25	-2	1,956	-0.10%
2019/11/04	1	49.55	0	0.00	49.40	1	2,016	0.05%
2019/11/01	7	49.78	0	0.00	49.75	7	2,071	0.34%
2019/10/31	6	49.30	0	0.00	50.00	6	2,108	0.28%
2019/10/29	2	49.70	0	0.00	49.80	2	2,177	0.09%
2019/10/28	1	49.55	0	0.00	49.65	1	2,191	0.05%
2019/10/25	4	49.50	0	0.00	49.50	4	2,188	0.18%
2019/10/24	3	49.63	0	0.00	49.75	3	2,185	0.14%
2019/10/23	6	49.74	9	49.72	50.20	-3	2,147	-0.14%
2019/10/22	0	0.00	2	49.30	48.50	-2	2,062	-0.10%
2019/10/21	0	0.00	2	48.80	49.00	-2	2,052	-0.10%
2019/10/14	5	48.50	0	0.00	48.30	5	2,030	0.25%
2019/10/07	0	0.00	11	48.76	48.70	-11	2,003	-0.55%
2019/10/04	1	47.50	0	0.00	47.45	1	1,978	0.05%
2019/09/26	1	48.25	0	0.00	47.20	1	2,135	0.05%
2019/09/20	5	47.05	1	47.05	47.50	4	2,075	0.19%
2019/09/09	6	47.48	0	0.00	47.20	6	2,604	0.23%
2019/09/06	5	48.20	0	0.00	48.00	5	2,605	0.19%
2019/09/04	0	0.00	2	48.20	48.30	-2	2,597	-0.08%
2019/08/30	1	47.50	0	0.00	47.35	1	2,557	0.04%
2019/08/28	0	0.00	6	48.58	47.85	-6	2,532	-0.24%
2019/08/27	0	0.00	5	48.75	48.35	-5	2,514	-0.20%
2019/08/26	15	47.77	0	0.00	47.35	15	2,482	0.60%
2019/08/23	1	49.45	2	49.13	48.80	-1	2,478	-0.04%
2019/08/22	3	48.90	0	0.00	48.95	3	2,481	0.12%
2019/08/20	0	0.00	3	48.40	48.45	-3	2,452	-0.12%
2019/08/19	4	47.83	0	0.00	47.80	4	2,428	0.16%
2019/08/16	10	49.01	33	48.71	48.45	-23	2,381	-0.97%
2019/08/15	2	47.50	18	47.37	47.55	-16	2,228	-0.72%
2019/08/13	0	0.00	2	47.25	47.00	-2	2,133	-0.09%
2019/08/12	1	46.30	1	46.75	47.30	0	2,110	0.00%
2019/08/06	4	46.55	3	47.00	46.50	1	2,088	0.05%
2019/08/05	5	47.00	8	46.96	47.35	-3	2,043	-0.15%
2019/08/02	2	46.43	2	46.53	46.70	0	2,001	0.00%
2019/08/01	7	45.56	7	45.92	46.60	0	1,975	0.00%
2019/07/31	0	0.00	2	46.00	45.50	-2	1,942	-0.10%
2019/07/30	1	45.50	0	0.00	45.50	1	1,932	0.05%
2019/07/24	2	44.70	0	0.00	44.80	2	1,950	0.10%
2019/07/16	4	44.68	3	45.10	45.00	1	2,053	0.05%
2019/07/12	2	44.65	0	0.00	44.55	2	2,200	0.09%
2019/07/10	74	45.40	74	45.50	44.85	0	2,220	0.00%
2019/07/04	8	42.68	0	0.00	43.30	8	2,274	0.35%
2019/07/03	6	45.98	0	0.00	45.85	6	2,220	0.27%
2019/07/02	13	46.77	2	46.68	46.75	11	2,177	0.51%
2019/06/25	3	47.00	0	0.00	47.60	3	2,217	0.14%
2019/06/24	1	47.55	7	48.59	48.15	-6	2,100	-0.29%
2019/06/21	0	0.00	1	47.50	47.90	-1	1,971	-0.05%
2019/06/20	0	0.00	10	47.96	48.30	-10	1,847	-0.54%
2019/06/19	0	0.00	10	47.00	47.00	-10	1,792	-0.56%
2019/06/11	1	44.30	2	44.68	44.70	-1	1,839	-0.05%
2019/06/10	16	43.68	0	0.00	43.65	16	1,842	0.87%
2019/05/31	0	0.00	4	42.00	42.20	-4	1,966	-0.20%
2019/05/29	1	41.00	1	40.75	40.80	0	2,069	0.00%
2019/05/28	2	41.55	0	0.00	40.15	2	2,088	0.10%
2019/05/27	0	0.00	1	41.70	41.65	-1	2,088	-0.05%
2019/05/20	3	42.05	0	0.00	41.85	3	2,136	0.14%
2019/05/16	1	43.35	0	0.00	42.55	1	2,149	0.05%
2019/05/14	1	42.45	3	43.35	43.40	-2	2,163	-0.09%
2019/05/10	3	44.68	0	0.00	44.75	3	2,189	0.14%
2019/05/06	1	45.00	0	0.00	45.20	1	2,212	0.05%
2019/05/02	2	45.40	0	0.00	45.25	2	2,255	0.09%
2019/04/30	0	0.00	2	44.95	46.45	-2	2,233	-0.09%
2019/04/29	2	45.00	0	0.00	44.75	2	2,216	0.09%
2019/04/22	2	46.28	0	0.00	46.40	2	2,139	0.09%
2019/04/19	6	47.20	0	0.00	46.80	6	2,109	0.28%
2019/04/18	4	48.70	50	48.91	48.40	-46	2,015	-2.28%
2019/04/17	51	48.51	0	0.00	48.40	51	1,992	2.56%
2019/04/12	0	0.00	1	48.10	48.25	-1	2,018	-0.05%
2019/04/11	1	47.70	0	0.00	47.55	1	1,991	0.05%
2019/04/09	2	48.20	0	0.00	48.25	2	1,887	0.11%
2019/04/08	4	48.95	0	0.00	48.55	4	1,869	0.21%
2019/04/03	1	49.00	0	0.00	49.00	1	1,841	0.05%
2019/04/02	1	49.25	0	0.00	49.60	1	1,822	0.05%
2019/04/01	10	50.70	0	0.00	49.05	10	1,782	0.56%
2019/03/15	0	0.00	10	51.30	50.70	-10	1,641	-0.61%
2019/03/08	0	0.00	1	50.00	50.20	-1	1,513	-0.07%
2019/03/07	1	50.20	2	50.15	49.90	-1	1,494	-0.07%
2019/03/04	1	48.50	0	0.00	48.40	1	1,388	0.07%
2019/02/25	0	0.00	3	45.85	46.20	-3	1,259	-0.24%
2019/02/22	1	45.30	0	0.00	45.00	1	1,243	0.08%
2019/02/21	1	45.30	1	45.60	45.50	0	1,219	0.00%
2019/02/19	2	45.45	0	0.00	45.30	2	1,186	0.17%
2019/02/15	2	45.30	0	0.00	46.00	2	1,174	0.17%
2019/01/30	0	0.00	3	45.60	45.50	-3	1,049	-0.29%
2019/01/29	2	44.90	2	45.50	45.10	0	1,031	0.00%
2019/01/28	1	45.80	2	45.35	45.35	-1	1,015	-0.10%
2019/01/25	0	0.00	4	44.78	44.60	-4	972	-0.41%
2019/01/24	0	0.00	2	44.23	44.60	-2	949	-0.21%
2019/01/21	3	42.85	0	0.00	42.85	3	888	0.34%
2019/01/18	0	0.00	1	42.95	43.00	-1	901	-0.11%
2019/01/17	0	0.00	1	43.60	42.50	-1	911	-0.11%
2019/01/15	0	0.00	1	43.20	43.50	-1	939	-0.11%
2019/01/11	0	0.00	1	42.85	42.90	-1	931	-0.11%
2019/01/09	1	43.15	0	0.00	43.50	1	936	0.11%
2019/01/08	0	0.00	2	43.40	42.30	-2	907	-0.22%
2019/01/07	0	0.00	3	42.23	42.50	-3	882	-0.34%
2019/01/04	2	39.90	1	41.00	40.95	1	858	0.12%
2019/01/03	0	0.00	1	40.20	40.10	-1	886	-0.11%
2018/12/28	0	0.00	1	40.30	40.20	-1	902	-0.11%
2018/12/27	0	0.00	2	39.90	40.00	-2	914	-0.22%
2018/12/25	1	39.60	1	40.00	39.65	0	922	0.00%
2018/12/22	2	39.53	0	0.00	39.55	2	936	0.21%
2018/12/21	0	0.00	1	40.20	40.10	-1	940	-0.11%
2018/12/20	0	0.00	1	40.00	40.10	-1	937	-0.11%
2018/12/19	1	39.90	0	0.00	39.90	1	931	0.11%
2018/12/18	2	39.93	1	40.25	40.25	1	928	0.11%
2018/12/17	1	40.30	0	0.00	40.25	1	925	0.11%
2018/12/14	1	40.45	2	41.43	41.00	-1	923	-0.11%
2018/12/13	2	40.78	1	41.60	41.35	1	918	0.11%
2018/12/12	0	0.00	1	40.10	40.50	-1	889	-0.11%
2018/12/10	2	39.40	0	0.00	38.80	2	865	0.23%
2018/12/04	0	0.00	1	39.15	39.25	-1	914	-0.11%
2018/12/03	1	38.00	0	0.00	38.50	1	930	0.11%
2018/11/21	10	37.60	0	0.00	37.45	10	906	1.10%
2018/11/19	1	38.00	0	0.00	37.90	1	921	0.11%
2018/11/15	0	0.00	1	37.60	37.60	-1	942	-0.11%
2018/11/14	1	37.85	0	0.00	38.15	1	945	0.11%
2018/11/13	10	38.01	0	0.00	38.15	10	946	1.06%
2018/11/09	10	37.85	0	0.00	37.90	10	957	1.04%
2018/11/01	1	36.65	3	37.05	37.00	-2	1,018	-0.20%
2018/10/30	1	35.55	1	36.15	36.15	0	1,040	0.00%
2018/10/29	1	35.90	2	36.18	36.20	-1	1,052	-0.10%
2018/10/26	0	0.00	1	35.35	35.80	-1	1,084	-0.09%
2018/10/24	3	35.22	2	35.50	35.50	1	1,118	0.09%
2018/10/23	1	36.95	0	0.00	36.35	1	1,093	0.09%
2018/10/22	0	0.00	1	37.70	37.60	-1	1,088	-0.09%
2018/10/18	1	37.45	0	0.00	37.85	1	1,089	0.09%
2018/10/17	1	38.05	1	38.60	37.30	0	1,086	0.00%
2018/10/16	3	37.67	0	0.00	38.05	3	1,118	0.27%
2018/10/15	0	0.00	2	37.50	38.25	-2	1,113	-0.18%
2018/10/11	3	36.18	0	0.00	35.55	3	1,093	0.27%
2018/10/03	0	0.00	2	41.48	41.40	-2	1,095	-0.18%
2018/10/02	0	0.00	3	40.85	41.20	-3	1,104	-0.27%
2018/09/10	0	0.00	1	39.95	39.25	-1	1,564	-0.06%
2018/09/07	2	40.48	0	0.00	39.95	2	1,558	0.13%
2018/09/05	1	40.90	0	0.00	40.75	1	1,539	0.06%
2018/08/28	0	0.00	2	41.75	41.75	-2	1,578	-0.13%
2018/08/22	2	40.70	1	40.65	41.40	1	1,600	0.06%
2018/08/17	3	41.25	2	41.10	41.00	1	1,575	0.06%
2018/08/13	2	41.20	0	0.00	40.95	2	1,560	0.13%
2018/08/09	1	42.50	0	0.00	42.35	1	1,535	0.07%
2018/08/07	1	42.70	0	0.00	42.70	1	1,532	0.07%
2018/08/06	1	43.00	0	0.00	43.00	1	1,522	0.07%
2018/08/03	1	43.00	0	0.00	43.20	1	1,535	0.07%
2018/07/27	0	0.00	1	46.30	46.35	-1	1,470	-0.07%
2018/07/19	0	0.00	4	45.80	45.80	-4	1,437	-0.28%
2018/07/18	0	0.00	1	46.15	46.50	-1	1,447	-0.07%
2018/07/17	0	0.00	1	46.35	46.40	-1	1,445	-0.07%
2018/07/10	10	45.40	10	45.45	45.35	0	1,451	0.00%
2018/07/04	1	44.30	0	0.00	44.35	1	1,575	0.06%
2018/07/03	3	44.75	0	0.00	44.35	3	1,599	0.19%
2018/06/26	0	0.00	1	44.60	44.30	-1	1,643	-0.06%
2018/06/25	2	45.03	0	0.00	44.05	2	1,628	0.12%
2018/06/21	2	46.83	1	46.50	46.50	1	1,552	0.06%
2018/06/20	74	47.71	76	47.91	47.25	-2	1,475	-0.14%
2018/06/19	2	43.75	1	44.50	44.50	1	1,248	0.08%
2018/06/15	0	0.00	6	44.22	44.05	-6	1,259	-0.48%
2018/06/12	0	0.00	1	45.10	45.25	-1	1,290	-0.08%
2018/06/11	0	0.00	2	44.65	45.30	-2	1,289	-0.16%
2018/06/06	1	44.50	4	44.60	44.45	-3	1,399	-0.21%
2018/06/05	4	44.58	0	0.00	43.85	4	1,382	0.29%
2018/06/04	0	0.00	1	44.50	44.25	-1	1,383	-0.07%
2018/06/01	0	0.00	6.2	43.92	43.90	-6.2	1,369	-0.45%
2018/05/29	1	42.65	0	0.00	42.50	1	1,352	0.07%
2018/05/22	0	0.00	1	43.50	42.90	-1	1,380	-0.07%
2018/05/03	2	41.85	0	0.00	41.90	2	1,535	0.13%
2018/04/27	0	0.00	2	42.15	42.20	-2	1,568	-0.13%
2018/04/12	5	45.00	14	45.07	45.30	-9	1,958	-0.46%
2018/04/10	1	44.05	0	0.00	44.25	1	2,091	0.05%
2018/04/09	0	0.00	1	44.05	44.10	-1	2,336	-0.04%
2018/04/03	10	43.80	10	43.53	43.80	0	2,382	0.00%
2018/04/02	2	43.30	0	0.00	43.40	2	2,371	0.08%
2018/03/29	1	42.00	0	0.00	41.85	1	2,444	0.04%
2018/03/27	0	0.00	1	43.35	43.20	-1	2,511	-0.04%
2018/03/21	0	0.00	1	44.50	44.50	-1	2,708	-0.04%
2018/03/15	0	0.00	1	43.55	43.45	-1	2,841	-0.04%
2018/03/14	3	44.30	0	0.00	44.10	3	2,908	0.10%
2018/03/12	2	44.10	0	0.00	44.55	2	2,938	0.07%
2018/03/07	0	0.00	1	42.65	42.40	-1	2,916	-0.03%
2018/03/06	1	42.20	0	0.00	42.40	1	2,936	0.03%
2018/03/05	1	42.45	0	0.00	42.00	1	2,944	0.03%
2018/03/02	1	42.70	0	0.00	42.80	1	2,955	0.03%
2018/02/27	1	43.25	0	0.00	43.00	1	3,036	0.03%
2018/02/23	1	42.65	0	0.00	42.90	1	3,068	0.03%
2018/02/09	0	0.00	3	42.30	42.50	-3	3,089	-0.10%
2018/02/06	1	40.50	6	40.61	40.90	-5	3,052	-0.16%
2018/02/05	1	42.20	3	42.45	42.40	-2	3,010	-0.07%
2018/02/02	2	42.95	0	0.00	42.85	2	3,016	0.07%
2018/02/01	1	43.50	1	43.70	43.25	0	3,016	0.00%
2018/01/30	0	0.00	3	43.00	42.50	-3	2,975	-0.10%
2018/01/29	0	0.00	4	43.13	43.15	-4	2,956	-0.14%
2018/01/26	1	43.10	0	0.00	43.05	1	2,959	0.03%
2018/01/25	1	43.50	0	0.00	43.30	1	2,965	0.03%
2018/01/19	58	44.29	57	44.51	44.10	1	2,918	0.03%
2018/01/18	0	0.00	1	43.60	43.80	-1	2,837	-0.04%
2018/01/15	3	43.70	2	43.15	43.00	1	2,796	0.04%
2018/01/11	3	42.70	0	0.00	42.95	3	2,756	0.11%
2018/01/08	3	44.92	13	45.42	44.65	-10	2,675	-0.37%
2018/01/05	29	48.79	28	48.83	47.15	1	2,575	0.04%
2018/01/04	48	48.73	41	48.86	48.50	7	2,501	0.28%
2018/01/03	224	47.80	216	47.95	48.60	8	2,395	0.33%	大買/大賣/
2018/01/02	0	0.00	1	45.80	45.00	-1	2,162	-0.05%