神基 (3005)-永豐金-忠孝券商分點個股進出

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

神基

(3005)

可現股當沖

股價
107.5
漲跌
▼2.0
漲幅
-1.83%
成交量
3,492張
產業
上市電腦週邊類股▲0.10%
648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－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	0.3	108.00	0	0.00	107.50	0.3	4,722	0.01%
2024/09/19	0	0.00	0.1	110.00	109.50	-0.1	4,817	0.00%
2024/09/16	0	0.00	0.1	109.50	109.00	-0.1	5,123	0.00%
2024/09/12	0	0.00	0.3	108.50	108.00	-0.3	5,291	-0.01%
2024/09/10	2	106.75	0	0.00	106.50	2	5,531	0.04%
2024/09/09	0.2	108.49	1	111.00	111.00	-0.8	5,557	-0.01%
2024/09/05	2	110.00	0	110.50	110.50	2	5,727	0.03%
2024/09/04	1.1	109.02	0	0.00	109.50	1.1	5,916	0.02%
2024/08/30	1	113.50	0	0.00	113.00	1	6,311	0.02%
2024/08/23	6	112.92	5	112.00	113.00	1	7,019	0.01%
2024/08/22	10	112.50	11	112.95	112.50	-1	7,146	-0.01%
2024/08/19	0	0.00	1.1	110.89	110.00	-1.1	7,570	-0.01%
2024/08/16	6.2	110.66	1	110.51	110.00	5.2	7,864	0.07%
2024/08/15	0.1	111.50	4	110.50	111.50	-3.9	8,390	-0.05%
2024/08/14	1	106.50	4.1	107.37	107.50	-3.1	8,635	-0.04%
2024/08/12	0.2	103.50	2	103.50	104.50	-1.8	8,753	-0.02%
2024/08/09	2	102.00	3	103.00	102.00	-1	8,798	-0.01%
2024/08/08	4	99.05	1	99.90	99.10	3	8,910	0.03%
2024/08/07	0	0.00	0	100.00	101.00	0	9,017	0.00%
2024/08/06	6.1	95.48	0	0.00	96.00	6.1	9,026	0.07%
2024/08/05	1.2	96.92	4	96.20	96.50	-2.8	9,020	-0.03%
2024/08/02	2.2	104.05	6	104.00	105.50	-3.8	8,958	-0.04%
2024/08/01	0	0.00	2	105.25	106.50	-2	9,018	-0.02%
2024/07/31	0	102.00	0	0.00	102.50	0	9,062	0.00%
2024/07/30	0	0.00	2	100.75	102.00	-2	9,056	-0.02%
2024/07/29	2	105.00	1	103.50	102.50	1	9,060	0.01%
2024/07/26	1.2	105.67	1	106.00	105.50	0.2	9,087	0.00%
2024/07/22	1	108.00	5	107.00	108.50	-4	9,068	-0.04%
2024/07/18	0	0.00	0.2	110.50	111.00	-0.2	9,087	0.00%
2024/07/17	1.1	111.50	0	0.00	111.00	1.1	9,124	0.01%
2024/07/16	1	112.50	0	0.00	113.00	1	9,187	0.01%
2024/07/15	0	0.00	1	112.50	111.50	-1	9,306	-0.01%
2024/07/12	0	0.00	1	110.50	111.00	-1	9,380	-0.01%
2024/07/11	2	111.25	1	111.50	111.00	1	9,485	0.01%
2024/07/10	1	111.50	2	111.50	111.00	-1	9,652	-0.01%
2024/07/09	13.5	112.00	9	112.77	112.00	4.4	9,738	0.05%
2024/07/08	7.5	114.99	6	115.50	114.00	1.4	9,710	0.01%
2024/07/05	23	118.37	19	118.39	117.00	4	9,700	0.04%
2024/07/04	51	119.70	61.1	119.89	121.00	-10.1	9,712	-0.10%
2024/07/03	32.7	118.93	15.3	121.31	115.50	17.4	9,554	0.18%
2024/07/02	58	122.16	68.1	121.20	125.50	-10.1	9,193	-0.11%
2024/07/01	12.4	114.51	32	115.36	115.00	-19.6	8,751	-0.22%
2024/06/28	3	114.67	7	116.14	114.00	-4	8,650	-0.05%
2024/06/27	0.1	115.75	0	0.00	115.00	0.1	8,680	0.00%
2024/06/26	0	0.00	2	117.50	117.50	-2	8,986	-0.02%
2024/06/25	4.2	116.05	23.4	115.49	117.00	-19.2	9,453	-0.20%
2024/06/24	4.3	118.87	2.1	120.95	118.00	2.2	9,843	0.02%
2024/06/21	9.6	120.56	9.4	120.73	120.50	0.2	10,070	0.00%
2024/06/20	10	117.25	5.1	118.39	118.00	4.9	10,208	0.05%
2024/06/19	1	116.50	2	118.00	116.50	-1	10,519	-0.01%
2024/06/18	4	118.13	26.2	116.98	117.50	-22.2	11,408	-0.19%
2024/06/17	15	118.17	12.1	117.88	117.50	2.9	12,371	0.02%
2024/06/14	0	113.50	0	0.00	114.00	0	12,934	0.00%
2024/06/13	0	112.50	3	113.00	113.00	-3	13,140	-0.02%
2024/06/12	0	0.00	0	110.50	110.00	0	13,348	0.00%
2024/06/11	1.3	108.35	0	0.00	109.00	1.3	13,832	0.01%
2024/06/07	1	111.00	2	111.00	112.50	-1	14,322	-0.01%
2024/06/06	5.3	112.00	0	0.00	111.00	5.3	14,444	0.04%
2024/06/05	37	113.50	8	115.56	113.50	29	14,360	0.20%
2024/06/04	3	115.83	2.1	115.71	115.50	0.9	14,511	0.01%
2024/06/03	4.3	113.88	3	113.50	115.00	1.3	14,877	0.01%
2024/05/31	11	113.73	1	114.00	114.00	10	15,084	0.07%
2024/05/30	4	112.50	5.1	112.51	112.50	-1.1	15,248	-0.01%
2024/05/29	4.3	115.08	10	115.45	114.00	-5.7	15,642	-0.04%
2024/05/28	2.2	113.07	0	0.00	113.50	2.2	15,975	0.01%
2024/05/27	5	113.80	1	114.50	113.50	4	16,096	0.02%
2024/05/24	3	113.01	1	112.50	113.00	2	16,446	0.01%
2024/05/23	3.2	115.35	2.2	115.18	114.50	1	16,604	0.01%
2024/05/22	21	116.55	29.1	115.45	116.50	-8.1	16,616	-0.05%
2024/05/21	31.6	114.41	20.2	114.23	116.50	11.4	16,733	0.07%
2024/05/20	2.1	107.73	8	108.00	107.50	-6	16,742	-0.04%
2024/05/17	4	105.00	0.2	105.17	104.00	3.9	16,681	0.02%
2024/05/16	9	106.61	3	106.51	105.50	6	16,656	0.04%
2024/05/15	4.1	106.80	0	0.00	106.50	4.1	16,649	0.02%
2024/05/14	2.1	108.01	0.1	108.50	107.50	2	16,665	0.01%
2024/05/13	0.2	108.42	0	0.00	106.50	0.2	16,533	0.00%
2024/05/09	2	105.01	1	106.00	104.00	1	16,407	0.01%
2024/05/08	1	104.00	0	0.00	104.50	1	16,431	0.01%
2024/05/07	2	103.50	3	103.83	104.00	-1	16,479	-0.01%
2024/05/06	0	0.00	1	107.50	104.50	-1	16,440	-0.01%
2024/05/03	2	107.25	1	106.00	105.50	1	16,619	0.01%
2024/05/02	1	108.00	2	108.00	107.50	-1	16,796	-0.01%
2024/04/30	0	0.00	1	107.50	105.00	-1	16,892	-0.01%
2024/04/29	5	107.10	4	107.63	107.00	1	16,902	0.01%
2024/04/26	1	108.00	1	107.00	106.50	0	16,917	0.00%
2024/04/24	12	106.63	1	105.50	107.50	11	16,856	0.07%
2024/04/23	1.5	104.83	2	106.00	104.50	-0.5	16,782	0.00%
2024/04/22	1.1	106.89	7	106.07	105.00	-5.9	16,749	-0.04%
2024/04/19	2.1	107.25	11	107.55	107.00	-8.9	16,686	-0.05%
2024/04/18	1	110.50	1	111.50	108.50	0	16,566	0.00%
2024/04/17	3	113.32	1	112.00	111.00	2	16,499	0.01%
2024/04/16	0.1	110.00	8.4	110.54	110.00	-8.3	16,399	-0.05%
2024/04/15	1.1	115.05	1.1	116.00	115.00	-0.1	16,239	0.00%
2024/04/12	4.2	118.62	6	119.42	119.00	-1.8	16,132	-0.01%
2024/04/11	1	121.50	0	0.00	119.50	1	16,059	0.01%
2024/04/10	2.1	120.52	7	123.00	120.00	-4.9	15,977	-0.03%
2024/04/09	11.4	122.17	4	122.50	122.00	7.4	15,915	0.05%
2024/04/08	61	123.55	5	123.50	124.00	56	15,937	0.35%
2024/04/03	4	126.38	8	125.50	126.00	-4	15,986	-0.03%
2024/04/02	12	128.67	2	128.50	128.50	10	15,932	0.06%
2024/04/01	10	128.30	8	129.19	128.50	2	15,905	0.01%
2024/03/29	7.5	128.78	21	129.67	127.50	-13.5	15,772	-0.09%
2024/03/28	74.2	141.19	87.1	136.09	133.00	-12.8	15,617	-0.08%
2024/03/27	11.2	150.00	21	149.74	149.50	-9.9	15,297	-0.06%
2024/03/26	54.7	144.70	49	145.68	146.00	5.7	15,052	0.04%
2024/03/25	27	148.57	26.3	146.37	144.00	0.7	14,951	0.00%
2024/03/22	37.3	145.79	20.7	145.92	145.50	16.6	14,884	0.11%
2024/03/21	175.5	152.85	154.2	155.23	150.00	21.3	14,746	0.14%	大買/大賣/
2024/03/20	61.4	149.40	107.3	149.27	155.50	-46	14,312	-0.32%	大賣/
2024/03/19	61.2	137.82	19.9	139.18	141.50	41.3	13,880	0.30%
2024/03/18	39	129.95	37	129.55	130.50	2	13,395	0.02%
2024/03/15	13.3	131.83	8.2	129.55	130.00	5	13,279	0.04%
2024/03/14	81.4	134.04	58	133.50	132.00	23.4	13,051	0.18%
2024/03/13	43.1	135.46	47.2	134.62	134.00	-4.1	12,566	-0.03%
2024/03/12	11	127.95	4.1	126.43	128.00	6.9	11,999	0.06%
2024/03/11	0.1	120.60	0	0.00	120.00	0.1	11,833	0.00%
2024/03/08	11.3	121.34	13	120.73	120.00	-1.8	11,906	-0.01%
2024/03/07	15.2	127.12	146.4	129.16	124.50	-131.2	11,870	-1.11%	大賣/鉅額交易
2024/03/06	2	130.25	5	128.10	128.50	-3	11,531	-0.03%
2024/03/05	35.4	124.53	10	123.90	125.50	25.4	11,348	0.22%
2024/03/04	87	122.22	48.1	123.88	122.00	38.9	11,238	0.35%
2024/03/01	76	126.93	28.3	123.81	131.00	47.7	10,833	0.44%
2024/02/29	18	120.50	31	119.39	119.50	-13	10,466	-0.12%
2024/02/27	40	121.48	60.6	123.25	122.00	-20.5	10,325	-0.20%
2024/02/26	8	123.12	4	121.25	121.50	4	10,042	0.04%
2024/02/23	30.2	116.07	54	115.19	114.00	-23.8	10,125	-0.24%
2024/02/22	54	122.44	23	120.87	119.00	31	10,401	0.30%
2024/02/21	21	117.52	32.4	115.99	118.50	-11.4	10,311	-0.11%
2024/02/20	61	111.56	9.2	112.17	117.00	51.8	10,033	0.52%
2024/02/19	14	106.54	4	107.38	106.50	10	9,819	0.10%
2024/02/16	0.2	104.63	3	104.67	104.50	-2.8	9,769	-0.03%
2024/02/15	10.2	105.32	0.4	105.00	103.50	9.8	9,784	0.10%
2024/02/05	0	103.63	1	103.50	103.50	-1	9,728	-0.01%
2024/02/02	0.1	103.95	3	104.17	104.00	-2.9	9,743	-0.03%
2024/02/01	0	103.50	1	103.50	103.50	-1	9,791	-0.01%
2024/01/31	4.2	103.37	0	0.00	103.00	4.2	9,856	0.04%
2024/01/30	4.2	104.15	4	104.25	104.00	0.2	9,786	0.00%
2024/01/29	0	0.00	1	108.00	107.50	-1	9,711	-0.01%
2024/01/26	20.6	107.19	17	108.26	105.00	3.6	9,693	0.04%
2024/01/25	12	110.00	16	111.03	113.00	-4	9,469	-0.04%
2024/01/24	3	108.17	8	108.50	107.00	-5	9,248	-0.05%
2024/01/23	8.3	104.39	3	104.83	104.00	5.3	9,088	0.06%
2024/01/22	3	106.50	5	106.70	109.00	-2	9,047	-0.02%
2024/01/19	1	107.00	3	105.00	105.00	-2	8,987	-0.02%
2024/01/18	3.1	104.29	0	0.00	104.50	3.1	8,981	0.03%
2024/01/17	0	0.00	1	105.50	105.00	-1	8,979	-0.01%
2024/01/16	1	107.00	0	0.00	106.50	1	8,985	0.01%
2024/01/15	0	0.00	3	106.33	106.50	-3	8,975	-0.03%
2024/01/12	1	102.50	0	0.00	102.50	1	8,993	0.01%
2024/01/11	1	104.00	1	105.00	105.00	0	9,000	0.00%
2024/01/10	0	0.00	3	103.83	104.50	-3	8,993	-0.03%
2024/01/09	1.5	102.83	0	0.00	103.50	1.5	8,963	0.02%
2024/01/08	0	103.50	0	0.00	103.50	0	8,952	0.00%
2024/01/05	0	103.00	5	103.00	103.50	-5	8,965	-0.06%
2024/01/04	2	105.00	0	0.00	105.00	2	8,991	0.02%
2024/01/03	37.4	104.64	36	106.33	104.00	1.4	9,035	0.02%
2024/01/02	11	107.68	10	110.80	108.00	1	8,990	0.01%
2023/12/29	1	111.00	6	109.25	111.00	-5	8,885	-0.06%
2023/12/28	2	106.00	1	106.00	106.00	1	8,803	0.01%
2023/12/27	31	105.55	30	108.50	105.50	1	8,817	0.01%
2023/12/26	39	107.37	41	106.10	107.00	-2	8,821	-0.02%
2023/12/25	43	107.49	38	110.74	106.00	5	8,792	0.06%
2023/12/22	0	0.00	10	108.55	109.00	-10	8,610	-0.12%
2023/12/21	15.3	103.04	13	102.65	102.50	2.3	8,443	0.03%
2023/12/20	6	105.83	4	107.00	106.00	2	8,182	0.02%
2023/12/19	13.3	105.08	9	105.83	106.00	4.3	7,969	0.05%
2023/12/18	14	107.47	15	108.27	107.00	-1	7,753	-0.01%
2023/12/15	70.1	110.87	119	109.37	108.50	-48.9	7,719	-0.63%	大賣/
2023/12/14	120.5	113.52	63	111.53	112.50	57.5	7,523	0.76%	大買/
2023/12/13	51	106.84	60.1	106.79	106.00	-9.1	7,045	-0.13%
2023/12/12	34	104.40	36.1	103.97	104.50	-2.1	6,845	-0.03%
2023/12/11	26	102.85	32	102.13	103.00	-6	6,866	-0.09%
2023/12/08	54	103.55	47	104.29	103.00	7	7,036	0.10%
2023/12/07	0	0.00	2	104.50	103.50	-2	6,992	-0.03%
2023/12/06	11	101.50	11	102.50	102.00	0	6,897	0.00%
2023/12/05	16.1	100.97	46	101.61	100.50	-29.9	6,825	-0.44%
2023/12/04	24	105.29	10	108.50	103.50	14	6,741	0.21%
2023/12/01	27.1	105.16	25	102.84	105.00	2.1	6,483	0.03%
2023/11/30	38	102.09	33	102.21	101.50	5	6,301	0.08%
2023/11/29	70	99.89	74	101.79	103.00	-4	6,129	-0.07%
2023/11/28	2	99.50	0	0.00	99.20	2	5,969	0.03%
2023/11/27	12	98.40	1	98.60	97.60	11	5,875	0.19%
2023/11/24	17	101.77	16	103.44	102.00	1	5,748	0.02%
2023/11/22	39.1	107.83	39.4	108.79	109.00	-0.3	5,452	-0.01%
2023/11/21	181	106.10	181	105.67	109.00	0	5,076	0.00%	大買/大賣/
2023/11/20	20	97.16	38.2	96.89	99.50	-18.2	4,586	-0.40%
2023/11/17	6	85.98	14	85.79	90.50	-8	4,285	-0.19%
2023/11/16	3	82.03	17	81.52	82.30	-14	4,031	-0.35%
2023/11/15	15	81.03	3	81.27	80.70	12	4,037	0.30%
2023/11/14	5.4	80.91	5	81.82	80.80	0.4	4,088	0.01%
2023/11/13	2	79.75	2	80.55	80.60	0	4,079	0.00%
2023/11/10	2	79.25	0	0.00	79.50	2	4,111	0.05%
2023/11/09	5	79.30	4	80.00	79.90	1	4,125	0.02%
2023/11/08	5	78.52	14	79.82	80.80	-9	4,094	-0.22%
2023/11/07	0	0.00	4	77.40	77.70	-4	4,017	-0.10%
2023/11/06	0	0.00	2	77.10	76.60	-2	4,014	-0.05%
2023/11/03	5	74.20	8	75.11	75.70	-3	3,997	-0.08%
2023/11/01	0	0.00	0.1	73.00	72.80	-0.1	3,983	0.00%
2023/10/27	1	73.20	0	0.00	73.60	1	4,095	0.02%
2023/10/25	0.5	74.85	0	0.00	74.20	0.5	4,188	0.01%
2023/10/23	1.5	73.03	1	72.70	73.00	0.5	4,188	0.01%
2023/10/20	8	74.60	1	74.70	73.80	7	4,202	0.17%
2023/10/19	0	74.20	5.4	77.17	77.50	-5.3	4,170	-0.13%
2023/10/18	0	75.40	1	74.60	74.50	-1	4,159	-0.02%
2023/10/17	4	76.52	8	77.29	76.40	-4	4,178	-0.10%
2023/10/16	13	77.00	5.1	77.62	76.60	7.9	4,223	0.19%
2023/10/13	4	79.35	13	79.60	79.00	-9	4,341	-0.21%
2023/10/12	17	80.22	5.3	80.42	80.40	11.7	4,536	0.26%
2023/10/11	8	76.08	5	76.60	77.60	3	4,504	0.07%
2023/10/06	2	78.85	1	79.20	77.80	1	4,541	0.02%
2023/10/05	5	79.70	3	79.57	78.60	2	4,558	0.04%
2023/10/04	8	80.77	11	80.37	79.50	-3	4,587	-0.06%
2023/10/03	8	80.29	32	80.00	80.30	-24	4,565	-0.53%
2023/10/02	35	79.33	9	79.57	79.60	26	4,556	0.57%
2023/09/28	1	76.60	9	77.61	77.60	-8	4,541	-0.18%
2023/09/27	5	75.22	3	75.60	76.10	2	4,544	0.04%
2023/09/26	19	78.30	17	77.15	76.10	2	4,556	0.04%
2023/09/25	6	77.55	7	78.01	77.60	-1	4,574	-0.02%
2023/09/22	9	76.79	12	77.02	77.90	-3	4,706	-0.06%
2023/09/21	44	76.83	52	78.13	76.70	-8	4,949	-0.16%
2023/09/20	51	80.33	42.2	81.74	79.80	8.9	4,966	0.18%
2023/09/19	51.2	81.66	65	80.24	80.80	-13.8	4,781	-0.29%
2023/09/18	45	77.20	35	76.39	77.20	10	4,470	0.22%
2023/09/15	31.1	75.50	30	75.28	75.50	1.1	4,358	0.03%
2023/09/14	69	75.43	63	76.87	75.00	6	4,396	0.14%
2023/09/13	18	76.42	20.1	76.33	77.90	-2.1	4,267	-0.05%
2023/09/12	11	72.35	4.1	71.40	72.30	6.9	4,096	0.17%
2023/09/11	4.3	70.82	1.5	70.50	70.00	2.8	4,151	0.07%
2023/09/08	2	71.90	1	71.30	71.90	1	4,170	0.02%
2023/09/07	8	72.51	16	71.86	71.80	-8	4,217	-0.19%
2023/09/06	3	71.37	1	71.20	71.40	2	4,208	0.05%
2023/09/05	1	70.70	5	70.80	71.00	-4	4,236	-0.09%
2023/09/01	2	70.30	3	71.10	70.80	-1	4,381	-0.02%
2023/08/31	5	69.90	1	69.00	70.40	4	4,419	0.09%
2023/08/30	1	68.70	1	69.60	68.70	0	4,465	0.00%
2023/08/29	0	0.00	1	69.20	69.20	-1	4,567	-0.02%
2023/08/28	1.2	68.32	1	68.41	68.20	0.2	4,676	0.00%
2023/08/25	1	69.60	1	70.60	70.30	0	4,743	0.00%
2023/08/24	2	69.85	7	70.44	70.50	-5	4,796	-0.10%
2023/08/23	4	69.83	1	70.40	69.70	3	4,860	0.06%
2023/08/22	1	71.60	7	71.09	71.10	-6	4,888	-0.12%
2023/08/21	0	0.00	19	70.84	70.80	-19	4,942	-0.38%
2023/08/18	8	70.53	3	70.83	70.20	5	5,043	0.10%
2023/08/17	3.5	69.66	5.3	68.45	69.80	-1.8	5,070	-0.04%
2023/08/16	1	68.20	0	68.40	68.40	1	5,179	0.02%
2023/08/15	1	66.50	23.8	66.21	66.40	-22.8	5,228	-0.44%
2023/08/14	0	65.30	41	66.21	65.30	-41	5,378	-0.76%
2023/08/11	1	65.50	0	0.00	65.90	1	5,481	0.02%
2023/08/09	0	0.00	3	65.50	65.90	-3	5,571	-0.05%
2023/08/07	2	65.60	2.7	66.03	66.00	-0.7	5,665	-0.01%
2023/08/04	2.1	63.84	2	62.81	64.20	0.1	5,735	0.00%
2023/08/01	0.1	66.29	2	66.05	66.20	-1.9	6,035	-0.03%
2023/07/31	0	0.00	2.1	68.10	67.70	-2.1	6,239	-0.03%
2023/07/28	0	0.00	16	67.63	67.60	-16	6,323	-0.25%
2023/07/27	2	67.70	0	0.00	67.80	2	6,407	0.03%
2023/07/26	4	69.25	2	70.00	68.00	2	6,442	0.03%
2023/07/25	3	68.93	3	69.50	69.10	0	6,492	0.00%
2023/07/24	4	67.75	3	68.00	67.60	1	6,487	0.02%
2023/07/20	3	68.27	0.3	69.40	68.40	2.8	6,591	0.04%
2023/07/19	2	70.55	1	70.90	69.40	1	6,608	0.02%
2023/07/18	24	69.88	20	71.42	70.30	4	6,643	0.06%
2023/07/17	11	71.35	6	72.00	72.50	5	6,601	0.08%
2023/07/14	2	68.10	30	67.89	68.00	-28	6,624	-0.42%
2023/07/13	9	67.37	6	68.01	67.20	3	6,684	0.04%
2023/07/12	21	65.92	5	66.20	66.10	16	6,748	0.24%
2023/07/11	1.1	65.13	0	0.00	65.10	1.1	6,764	0.02%
2023/07/10	1.2	65.52	5	65.60	65.10	-3.8	6,785	-0.06%
2023/07/07	4.3	66.19	0	0.00	66.10	4.3	6,849	0.06%
2023/07/06	0	0.00	6	68.55	68.00	-6	6,900	-0.09%
2023/07/05	9.1	67.98	0	0.00	67.70	9.1	6,894	0.13%
2023/07/04	1	68.80	3	69.00	68.80	-2	6,937	-0.03%
2023/07/03	3.4	67.96	2	67.70	68.60	1.4	6,940	0.02%
2023/06/30	9	66.69	0	0.00	66.90	9	6,965	0.13%
2023/06/29	19	65.61	1.2	69.52	66.30	17.8	6,907	0.26%
2023/06/28	2	72.80	6	72.90	72.50	-4	6,727	-0.06%
2023/06/27	0.1	71.00	5.1	72.09	71.10	-5	6,723	-0.07%
2023/06/26	22	71.20	19	72.52	71.00	3	6,769	0.04%
2023/06/21	26	72.81	24	71.96	72.80	2	6,872	0.03%
2023/06/20	4	72.38	21	72.69	72.10	-17	6,909	-0.25%
2023/06/19	5	70.56	0	0.00	70.30	5	6,905	0.07%
2023/06/16	6	72.15	0	0.00	71.50	6	6,935	0.09%
2023/06/15	12	73.79	8	73.50	73.20	4	6,930	0.06%
2023/06/14	8.2	72.60	8	72.90	72.80	0.2	6,841	0.00%
2023/06/13	16	71.63	18	71.81	71.90	-2	6,851	-0.03%
2023/06/12	34	70.38	45	71.00	70.40	-11	6,825	-0.16%
2023/06/09	24	71.07	13	71.20	71.20	11	6,808	0.16%
2023/06/08	4	70.65	16	71.59	70.80	-12	6,819	-0.18%
2023/06/07	32	70.74	29	71.47	70.50	3	6,845	0.04%
2023/06/06	20.3	71.67	19.1	70.77	72.00	1.1	6,872	0.02%
2023/06/05	19	70.99	68.1	71.29	71.00	-49.1	6,907	-0.71%
2023/06/02	25	72.61	28.1	72.02	72.40	-3.1	6,955	-0.04%
2023/06/01	29.2	70.31	28.3	69.38	70.80	1	6,924	0.01%
2023/05/31	0	0.00	4.1	68.50	69.20	-4.1	6,913	-0.06%
2023/05/30	17	67.70	35	68.55	67.40	-18	6,874	-0.26%
2023/05/29	63	68.89	0	69.00	69.40	63	6,903	0.91%
2023/05/26	26.1	67.87	26	67.37	67.40	0.1	6,829	0.00%
2023/05/25	23.1	67.48	31	68.19	67.40	-7.9	6,777	-0.12%
2023/05/24	33	69.11	22.2	67.74	68.50	10.9	6,676	0.16%
2023/05/23	22	66.90	22	65.73	67.50	0	6,520	0.00%
2023/05/22	29.2	67.29	27	65.33	66.60	2.2	6,418	0.03%
2023/05/19	26.7	64.43	34	64.54	64.70	-7.3	6,252	-0.12%
2023/05/18	53	63.91	121.1	64.48	64.50	-68.1	6,154	-1.11%	大賣/
2023/05/17	103	62.18	58	61.93	62.80	45	5,962	0.75%	大買/
2023/05/16	1	62.00	0	0.00	61.80	1	5,820	0.02%
2023/05/15	30	60.60	30	61.32	60.80	0	5,731	0.00%
2023/05/12	4	61.00	9	61.26	61.60	-5	5,693	-0.09%
2023/05/11	1	60.90	2	61.35	60.60	-1	5,642	-0.02%
2023/05/10	0	0.00	2	61.55	61.20	-2	5,586	-0.04%
2023/05/09	62	61.42	39	62.04	60.60	23	5,493	0.42%
2023/05/08	39.9	61.82	35	63.20	61.60	4.9	5,269	0.09%
2023/05/05	57.1	62.50	59	61.92	62.90	-1.9	5,077	-0.04%
2023/05/04	5.1	61.76	1	61.80	61.20	4.1	4,812	0.09%
2023/05/03	36	60.62	27	59.89	59.80	9	4,645	0.19%
2023/05/02	36	59.43	34	59.55	59.50	2	4,548	0.04%
2023/04/28	0	58.05	0.1	58.00	58.80	-0.1	4,488	0.00%
2023/04/27	0	57.30	0	0.00	57.20	0	4,416	0.00%
2023/04/26	2.1	56.58	0	0.00	56.60	2.1	4,369	0.05%
2023/04/25	64.2	57.01	63	57.92	57.10	1.2	4,315	0.03%
2023/04/24	2.2	59.37	5	58.70	59.40	-2.8	4,199	-0.07%
2023/04/21	44	57.78	48	58.88	57.90	-4	4,125	-0.10%
2023/04/20	23.5	59.37	16	61.28	59.20	7.5	4,020	0.19%
2023/04/19	32	61.82	16.1	60.98	61.50	15.9	3,911	0.41%
2023/04/18	8.1	59.06	14	58.83	58.90	-5.9	3,651	-0.16%
2023/04/17	46	58.23	37	57.35	58.50	9	3,550	0.25%
2023/04/14	34.1	57.16	55	57.29	57.10	-20.9	3,370	-0.62%
2023/04/13	32	57.60	32	57.08	57.00	0	3,296	0.00%
2023/04/12	3.1	57.70	1	57.90	57.60	2.1	3,216	0.07%
2023/04/11	0	0.00	1.5	56.27	57.00	-1.5	3,100	-0.05%
2023/04/07	1	56.20	1	55.40	55.60	0	2,921	0.00%
2023/03/31	2	53.80	3	53.17	53.50	-1	2,787	-0.04%
2023/03/30	1	53.50	5	53.90	54.70	-4	2,699	-0.15%
2023/03/29	4	52.85	2	53.60	53.20	2	2,593	0.08%
2023/03/28	12	55.60	0	0.00	55.60	12	2,499	0.48%
2023/03/24	6	56.92	0	0.00	56.80	6	2,335	0.26%
2023/03/23	3	56.50	16	56.45	56.40	-13	2,203	-0.59%
2023/03/22	5	55.66	0	0.00	55.50	5	2,139	0.23%
2023/03/20	3	56.23	0	0.00	55.30	3	2,003	0.15%
2023/03/17	1.3	56.44	0	0.00	56.10	1.3	1,931	0.06%
2023/03/15	20	57.00	8	57.00	56.50	12	1,866	0.64%
2023/03/14	4	56.70	0	0.00	57.00	4	1,822	0.22%
2023/03/13	22	56.70	22	57.13	56.80	0	1,792	0.00%
2023/03/10	26	57.90	26	56.68	57.40	0	1,744	0.00%
2023/03/09	40.5	57.09	26	58.21	57.20	14.5	1,676	0.86%
2023/03/08	27.5	57.49	26	56.80	58.00	1.5	1,543	0.10%
2023/03/07	27.5	56.48	28	55.68	56.60	-0.5	1,438	-0.03%
2023/03/06	3	55.07	1	55.10	55.10	2	1,314	0.15%
2023/03/03	0	0.00	2.8	54.33	54.40	-2.8	1,235	-0.23%
2023/03/01	0	0.00	7	51.57	51.70	-7	1,095	-0.64%
2023/02/24	0	0.00	2	48.90	49.20	-2	988	-0.20%
2023/02/08	0	0.00	110	47.75	47.65	-110	991	-11.09%	大賣/鉅額交易
2023/02/02	10	46.40	0	0.00	46.55	10	990	1.01%
2023/01/17	10	45.10	0	0.00	45.15	10	987	1.01%
2023/01/16	1	44.55	0	0.00	44.45	1	985	0.10%
2023/01/06	30	44.50	0	0.00	44.45	30	1,055	2.84%
2022/12/30	0	0.00	2	44.25	44.15	-2	1,088	-0.18%
2022/12/29	2	43.83	0	0.00	43.60	2	1,080	0.19%
2022/12/21	20	43.50	0	0.00	43.30	20	1,123	1.78%
2022/12/20	15	44.52	0	0.00	43.30	15	1,133	1.32%
2022/12/12	7	42.75	0	0.00	42.85	7	1,127	0.62%
2022/12/02	5	43.35	0	0.00	43.35	5	1,182	0.42%
2022/11/21	4	41.10	10	41.04	41.05	-6	1,284	-0.47%
2022/11/17	2	41.05	2	40.78	41.00	0	1,329	0.00%
2022/10/27	1	38.80	0	0.00	38.75	1	2,067	0.05%
2022/10/21	0	0.00	1	39.85	39.95	-1	2,113	-0.05%
2022/10/13	1	40.25	0	0.00	40.20	1	2,110	0.05%
2022/09/23	0.1	43.55	0	0.00	43.40	0.1	2,070	0.00%
2022/09/21	5	45.00	0	0.00	44.55	5	2,067	0.24%
2022/09/19	0	0.00	2	45.15	45.15	-2	2,065	-0.10%
2022/09/16	0.1	45.60	0	0.00	45.15	0.1	2,068	0.00%
2022/09/13	3	47.00	0	47.00	47.00	3	2,037	0.15%
2022/08/26	0	0.00	1	47.15	47.45	-1	1,969	-0.05%
2022/08/25	1	47.30	3	47.18	47.30	-2	1,937	-0.10%
2022/08/24	20	46.19	40	46.24	46.10	-20	1,897	-1.05%
2022/08/23	25	46.16	15	46.67	46.00	10	1,885	0.53%
2022/08/22	19.5	47.08	25	47.84	46.70	-5.5	1,820	-0.30%
2022/08/19	24	48.19	0	0.00	48.70	24	1,685	1.43%
2022/08/16	0.5	46.16	50	45.90	45.50	-49.5	1,366	-3.62%
2022/08/15	0	0.00	1	46.30	46.45	-1	1,341	-0.07%
2022/08/11	21.5	47.35	5	45.96	47.30	16.5	1,299	1.27%
2022/08/10	30	45.65	0	0.00	45.65	30	1,267	2.37%
2022/08/08	5	45.62	0	0.00	45.40	5	1,267	0.39%
2022/08/05	1	46.70	0	0.00	47.10	1	1,210	0.08%
2022/08/04	2	45.25	0	0.00	45.45	2	1,190	0.17%
2022/08/02	0	46.25	0	0.00	46.50	0	1,166	0.00%
2022/07/29	0	0.00	0	46.80	47.10	0	1,161	0.00%
2022/07/28	0	0.00	0.4	46.60	46.20	-0.4	1,151	-0.04%
2022/07/27	0	45.00	0	0.00	45.90	0	1,127	0.00%
2022/07/26	0	44.90	0	0.00	45.20	0	1,141	0.00%
2022/07/21	0	0.00	5	44.00	44.50	-5	1,107	-0.45%
2022/07/20	5	43.40	0	0.00	43.80	5	1,108	0.45%
2022/07/18	1	42.40	0	0.00	42.60	1	1,107	0.09%
2022/07/01	0	0.00	1	39.60	39.75	-1	1,201	-0.08%
2022/06/20	2	41.70	1	41.40	41.20	1	1,536	0.07%
2022/06/17	0.1	42.10	1	41.90	41.85	-0.9	1,569	-0.06%
2022/06/08	0	0.00	0.7	46.05	45.85	-0.7	1,654	-0.04%
2022/05/31	1	45.50	0	0.00	45.50	1	1,767	0.06%
2022/05/30	1	45.45	0	0.00	45.60	1	1,804	0.06%
2022/05/24	0	0.00	1	44.05	43.90	-1	2,017	-0.05%
2022/05/18	1	45.55	0	0.00	45.55	1	2,092	0.05%
2022/05/17	1	45.55	0	0.00	45.20	1	2,124	0.05%
2022/05/12	1	45.00	0	0.00	43.85	1	2,100	0.05%
2022/05/11	2	45.55	0	0.00	45.50	2	2,061	0.10%
2022/05/05	0	0.00	0.1	47.50	47.35	-0.1	2,062	0.00%
2022/05/03	5	46.95	0.1	47.15	47.00	4.9	2,056	0.24%
2022/04/27	2.2	45.77	0	0.00	45.85	2.2	2,049	0.11%
2022/04/22	1	46.80	0	0.00	46.90	1	2,057	0.05%
2022/04/21	10	47.30	0	0.00	47.25	10	2,063	0.48%
2022/04/15	0.1	46.45	0	0.00	46.20	0.1	2,056	0.01%
2022/04/12	0.1	46.80	0	0.00	46.50	0.1	2,065	0.01%
2022/04/11	2	46.80	0	0.00	46.70	2	2,065	0.10%
2022/04/07	3	49.07	0	0.00	48.80	3	2,050	0.15%
2022/03/30	5.1	50.00	1	49.70	49.95	4.1	1,989	0.21%
2022/03/29	16	50.44	0	0.00	50.40	16	1,962	0.82%
2022/03/25	1.1	51.02	0	0.00	51.00	1.1	1,918	0.06%
2022/03/24	10	56.90	0	0.00	56.60	10	1,753	0.57%
2022/03/22	0	56.50	0	0.00	56.30	0	1,657	0.00%
2022/03/17	0	56.60	0	0.00	56.30	0	1,560	0.00%
2022/03/11	0	0.00	1	57.60	57.30	-1	1,470	-0.07%
2022/03/04	0	0.00	3	58.00	58.40	-3	1,381	-0.22%
2022/03/01	3.3	55.32	2	55.30	55.90	1.3	1,295	0.10%
2022/02/25	0	0.00	1	58.60	58.70	-1	1,179	-0.08%
2022/02/24	6	58.20	20	58.30	58.10	-14	1,158	-1.21%
2022/02/22	1.1	58.26	0	0.00	58.60	1.1	1,095	0.10%
2022/02/21	1	59.20	6	59.17	59.50	-5	1,070	-0.47%
2022/02/18	3	58.70	0	0.00	58.60	3	1,050	0.29%
2022/02/17	0.1	58.50	0	0.00	58.20	0.1	1,051	0.01%
2022/02/16	35	57.30	0	0.00	57.40	35	1,021	3.43%
2022/02/15	2	57.20	1	57.20	57.00	1	1,020	0.10%
2022/02/14	0	0.00	1	57.20	57.30	-1	1,018	-0.10%
2022/02/11	0	0.00	5	56.40	56.20	-5	1,000	-0.50%
2022/02/10	0	0.00	0.3	56.30	56.00	-0.3	1,005	-0.03%
2022/01/24	5	54.40	0	0.00	54.60	5	963	0.52%
2022/01/13	1	54.70	0	0.00	54.70	1	920	0.11%
2022/01/07	0	0.00	10	55.30	54.90	-10	892	-1.12%
2022/01/05	1.2	55.65	10	56.20	56.10	-8.8	869	-1.01%
2022/01/03	3.1	56.11	0	0.00	56.30	3.1	848	0.37%
2021/12/30	0	0.00	2	55.70	55.70	-2	820	-0.24%
2021/12/16	1	54.40	0	0.00	54.10	1	815	0.12%
2021/12/10	0	0.00	16	54.30	54.30	-16	783	-2.04%
2021/12/08	0	0.00	10	53.70	53.90	-10	782	-1.28%
2021/12/02	0	0.00	10	54.30	53.90	-10	770	-1.30%
2021/11/23	5	53.70	0	0.00	54.00	5	750	0.67%
2021/11/22	0	0.00	2	54.70	54.80	-2	751	-0.27%
2021/11/18	0	0.00	0	54.50	54.50	0	764	0.00%
2021/11/12	5	54.50	0	0.00	54.40	5	775	0.64%
2021/10/18	0	0.00	2	50.60	50.60	-2	1,082	-0.18%
2021/10/04	0	0.00	1	50.20	50.30	-1	1,321	-0.08%
2021/10/01	0	0.00	1	50.60	50.40	-1	1,328	-0.08%
2021/09/24	5	53.30	0	0.00	53.20	5	1,366	0.37%
2021/09/09	5	52.00	0	0.00	52.00	5	2,043	0.24%
2021/09/07	0	0.00	0.1	53.00	52.50	-0.1	2,115	-0.01%
2021/09/03	0	0.00	3.8	53.26	53.40	-3.8	2,185	-0.17%
2021/09/01	0	0.00	0.1	53.60	53.80	-0.1	2,204	0.00%
2021/08/31	2	52.35	0.1	52.50	52.30	1.9	2,203	0.09%
2021/08/30	2	52.40	0	0.00	52.30	2	2,217	0.09%
2021/08/26	0	0.00	1	52.00	52.50	-1	2,251	-0.04%
2021/08/09	0	0.00	3	54.60	54.60	-3	2,319	-0.13%
2021/07/30	0	0.00	4	56.10	56.10	-4	2,422	-0.17%
2021/07/29	6	58.13	0	57.00	57.10	6	2,421	0.25%
2021/07/28	0	0.00	5	56.20	58.50	-5	2,367	-0.21%
2021/07/27	1	57.00	3	56.20	56.40	-2	2,340	-0.09%
2021/07/26	0	0.00	0.3	57.70	57.20	-0.3	2,331	-0.01%
2021/07/22	0	0.00	4	57.30	56.80	-4	2,316	-0.17%
2021/07/21	24	56.82	2	56.85	57.00	22	2,304	0.95%
2021/07/20	0	0.00	2	56.30	56.00	-2	2,266	-0.09%
2021/07/16	0	0.00	3	56.00	55.90	-3	2,274	-0.13%
2021/07/15	1	55.20	36	55.25	55.50	-35	2,260	-1.55%
2021/07/14	16	54.55	0	0.00	54.50	16	2,237	0.72%
2021/07/13	2	54.90	0	0.00	54.40	2	2,237	0.09%
2021/07/12	0	0.00	21	54.44	54.50	-21	2,229	-0.94%
2021/07/06	2	53.70	5	53.30	53.20	-3	2,368	-0.13%
2021/07/05	4	54.20	5	53.90	54.00	-1	2,387	-0.04%
2021/07/01	5	54.40	15	54.20	54.10	-10	2,465	-0.41%
2021/06/30	3	55.47	2	54.90	55.00	1	2,509	0.04%
2021/06/29	22	54.77	0	0.00	55.50	22	2,526	0.87%
2021/06/23	18	53.60	18	52.80	53.60	0	2,930	0.00%
2021/06/22	15	52.30	5	52.80	52.70	10	2,906	0.34%
2021/06/21	1	53.70	14	53.90	51.80	-13	2,846	-0.46%
2021/06/17	0	0.00	1	53.40	54.70	-1	2,758	-0.04%
2021/06/15	14	51.60	0	0.00	52.10	14	2,770	0.51%
2021/06/11	1	49.40	0	0.00	49.40	1	2,734	0.04%
2021/06/10	1	49.55	0	0.00	49.55	1	2,755	0.04%
2021/06/09	2	49.30	0	0.00	49.20	2	2,775	0.07%
2021/06/08	2	49.35	0	0.00	49.45	2	2,803	0.07%
2021/06/07	1	49.90	0	0.00	49.95	1	2,842	0.04%
2021/06/03	3	50.97	0	0.00	51.00	3	2,969	0.10%
2021/06/01	2	52.00	0	0.00	52.40	2	3,235	0.06%
2021/05/31	2	51.50	0	0.00	51.70	2	3,324	0.06%
2021/05/27	0	0.00	6	50.52	52.70	-6	3,499	-0.17%
2021/05/19	1	50.00	0	0.00	50.20	1	3,767	0.03%
2021/05/18	0	0.00	3	49.10	49.85	-3	3,770	-0.08%
2021/05/17	5.1	47.30	0	0.00	48.10	5.1	3,754	0.14%
2021/05/14	3	49.73	0	0.00	49.50	3	3,722	0.08%
2021/05/13	0.1	49.50	1	50.30	50.00	-0.9	3,688	-0.03%
2021/05/12	6.1	51.09	0	0.00	50.30	6.1	3,665	0.17%
2021/05/11	0.1	54.00	0	0.00	53.10	0.1	3,616	0.00%
2021/05/06	0	0.00	2	56.00	54.80	-2	3,625	-0.06%
2021/05/05	1	55.00	0	0.00	55.00	1	3,611	0.03%
2021/05/04	13	54.57	1	54.90	54.50	12	3,602	0.33%
2021/05/03	1	57.10	0	0.00	56.20	1	3,549	0.03%
2021/04/28	0	0.00	1	57.40	57.50	-1	3,511	-0.03%
2021/04/22	1	57.10	0	0.00	56.30	1	3,499	0.03%
2021/04/21	0.1	57.70	0	0.00	57.70	0.1	3,470	0.00%
2021/04/20	0	0.00	4	57.85	58.30	-4	3,471	-0.12%
2021/04/13	0	0.00	3	58.00	58.50	-3	3,394	-0.09%
2021/04/12	3	58.77	4	58.85	58.60	-1	3,359	-0.03%
2021/04/09	1	58.10	3	58.30	58.50	-2	3,322	-0.06%
2021/04/08	3	58.50	0	0.00	58.60	3	3,282	0.09%
2021/04/07	0	0.00	7	57.50	57.50	-7	3,195	-0.22%
2021/04/06	2	57.55	0	0.00	57.00	2	3,172	0.06%
2021/04/01	2	59.00	1	59.60	58.90	1	3,119	0.03%
2021/03/31	13	59.00	1	58.90	58.60	12	3,085	0.39%
2021/03/30	0	0.00	2	64.70	66.80	-2	2,822	-0.07%
2021/03/26	0	0.00	0	64.00	63.60	0	2,681	0.00%
2021/03/25	2	65.20	0	0.00	65.20	2	2,583	0.08%
2021/03/23	0	0.00	2	65.50	65.70	-2	2,446	-0.08%
2021/03/22	2	63.90	4	63.80	64.30	-2	2,356	-0.08%
2021/03/19	2	63.40	0	0.00	63.50	2	2,297	0.09%
2021/03/12	5	61.60	10	60.60	61.00	-5	2,216	-0.23%
2021/03/11	15	61.69	0	0.00	61.50	15	2,203	0.68%
2021/03/10	0	0.00	2	62.10	61.90	-2	2,187	-0.09%
2021/03/09	0	0.00	5	61.50	61.80	-5	2,141	-0.23%
2021/03/08	5	60.80	6	59.62	60.60	-1	2,060	-0.05%
2021/03/05	13	59.25	11	58.62	58.90	2	1,955	0.10%
2021/03/04	1	57.50	11	57.38	56.50	-10	1,792	-0.56%
2021/03/03	10	56.13	0	0.00	56.40	10	1,702	0.59%
2021/03/02	50	55.92	0	0.00	56.10	50	1,660	3.01%
2021/02/26	2	54.80	25	53.99	56.90	-23	1,512	-1.52%
2021/02/24	21	51.82	0	0.00	51.10	21	1,288	1.63%
2021/02/23	0	0.00	1	51.20	51.90	-1	1,275	-0.08%
2021/02/05	0	0.00	0	47.70	47.65	0	1,162	0.00%
2021/01/28	0	0.00	2	48.90	48.75	-2	1,168	-0.17%
2021/01/20	0	0.00	0	48.50	47.50	0	1,211	0.00%
2021/01/19	0	0.00	0	48.60	48.35	0	1,202	0.00%
2021/01/07	0	0.00	10	49.00	49.10	-10	1,260	-0.79%
2020/12/31	2	48.75	0	0.00	48.90	2	1,238	0.16%
2020/12/08	20	50.40	0	0.00	49.75	20	1,324	1.51%
2020/12/04	0	0.00	29	49.12	49.30	-29	1,288	-2.25%
2020/12/01	0	0.00	1	48.15	48.00	-1	1,288	-0.08%
2020/11/24	3	48.50	0	0.00	47.90	3	1,585	0.19%
2020/11/05	0	47.25	0	0.00	47.00	0	2,534	0.00%
2020/10/28	0	0.00	26	48.82	48.75	-26	2,538	-1.02%
2020/10/23	0	0.00	14	47.81	48.25	-14	2,500	-0.56%
2020/10/22	0	0.00	1	48.00	47.80	-1	2,497	-0.04%
2020/10/21	1	47.60	0	0.00	47.75	1	2,496	0.04%
2020/10/20	0	0.00	1	46.90	46.80	-1	2,492	-0.04%
2020/10/19	1	47.40	0	0.00	47.20	1	2,496	0.04%
2020/09/21	0	0.00	5	47.08	46.65	-5	2,827	-0.18%
2020/09/18	7	46.78	3	46.60	46.80	4	2,899	0.14%
2020/09/17	3	46.30	2	46.20	46.20	1	2,971	0.03%
2020/09/16	0	0.00	5	46.30	46.30	-5	3,066	-0.16%
2020/09/15	2	46.35	0	0.00	46.45	2	3,146	0.06%
2020/09/09	0	0.00	1	48.15	47.60	-1	3,163	-0.03%
2020/09/07	3	48.15	0	0.00	47.55	3	3,169	0.09%
2020/09/04	1	48.20	15	48.08	48.10	-14	3,194	-0.44%
2020/09/02	31	49.71	4	48.96	49.00	27	3,159	0.85%
2020/09/01	3	48.50	5	48.52	48.35	-2	3,122	-0.06%
2020/08/31	16	49.25	44	49.92	48.80	-28	3,100	-0.90%
2020/08/28	15	50.13	8	49.98	50.00	7	3,021	0.23%
2020/08/27	43	49.20	28	49.85	49.80	15	2,950	0.51%
2020/08/26	80	48.70	12	47.97	48.00	68	2,756	2.47%
2020/08/25	0	0.00	10	46.61	46.90	-10	2,570	-0.39%
2020/08/24	8	45.79	3	46.37	46.15	5	2,442	0.20%
2020/08/21	0	0.00	6	44.62	44.90	-6	2,317	-0.26%
2020/08/18	0	0.00	0.2	44.60	44.45	-0.2	2,235	-0.01%
2020/08/14	0	0.00	5	44.67	44.00	-5	2,186	-0.23%
2020/08/04	0.2	42.35	0	0.00	42.40	0.2	2,145	0.01%
2020/07/24	0	0.00	1	42.30	42.20	-1	2,244	-0.04%
2020/07/22	1	42.55	0	0.00	42.50	1	2,241	0.04%
2020/07/15	0	0.00	5	42.80	43.05	-5	2,200	-0.23%
2020/07/09	6	43.76	0	0.00	43.80	6	2,172	0.28%
2020/07/08	5	43.95	0	0.00	44.15	5	2,157	0.23%
2020/07/06	0	0.00	1	44.35	44.60	-1	2,043	-0.05%
2020/07/03	0	0.00	1	43.80	43.85	-1	2,017	-0.05%
2020/07/01	2	44.08	6	43.69	43.60	-4	2,003	-0.20%
2020/06/30	1	43.40	0	0.00	43.45	1	1,970	0.05%
2020/06/22	17	41.83	0	0.00	42.85	17	1,731	0.98%
2020/06/19	1	42.95	0	0.00	41.95	1	1,681	0.06%
2020/06/15	2	42.30	0	0.00	42.30	2	1,663	0.12%
2020/06/12	4	42.50	0	0.00	42.70	4	1,681	0.24%
2020/06/11	0	0.00	1	43.35	43.35	-1	1,715	-0.06%
2020/06/09	0	0.00	1	45.10	44.85	-1	1,760	-0.06%
2020/06/08	5	45.40	12	45.15	45.15	-7	1,808	-0.39%
2020/06/04	0	0.00	2	44.25	44.05	-2	1,808	-0.11%
2020/06/03	1	44.20	15	44.10	44.10	-14	1,858	-0.75%
2020/06/01	2	43.55	0	0.00	43.70	2	1,879	0.11%
2020/05/26	0	0.00	3	44.05	44.05	-3	1,878	-0.16%
2020/05/25	0	0.00	5	44.35	44.25	-5	1,871	-0.27%
2020/05/22	4	44.35	0	0.00	44.45	4	1,867	0.21%
2020/05/21	1	44.40	0	0.00	44.45	1	1,874	0.05%
2020/05/20	0	0.00	2	44.35	44.35	-2	1,862	-0.11%
2020/05/15	0	0.00	30	45.22	45.15	-30	1,900	-1.58%
2020/05/14	4	46.55	0	0.00	46.10	4	1,900	0.21%
2020/05/12	0	0.00	1	45.85	46.20	-1	2,036	-0.05%
2020/05/11	5	46.60	0	0.00	46.20	5	2,042	0.24%
2020/05/08	32	47.12	31	46.50	46.45	1	2,051	0.05%
2020/05/07	3	47.23	2	46.88	46.85	1	2,040	0.05%
2020/04/30	0	0.00	2	44.15	44.50	-2	2,044	-0.10%
2020/04/27	10	43.95	3	43.80	43.70	7	2,141	0.33%
2020/04/17	5	44.06	5	45.10	44.10	0	2,172	0.00%
2020/04/16	5	44.00	0	0.00	44.35	5	2,153	0.23%
2020/04/13	2	42.50	0	0.00	42.35	2	2,107	0.09%
2020/03/27	50	43.14	0	0.00	42.00	50	2,040	2.45%
2020/03/24	2	42.70	0	0.00	41.80	2	1,887	0.11%
2020/03/23	0	0.00	3	42.00	41.60	-3	1,876	-0.16%
2020/03/20	0	0.00	1	41.15	43.00	-1	1,861	-0.05%
2020/03/19	0	0.00	1	40.20	39.10	-1	1,847	-0.05%
2020/03/18	5	42.86	0	0.00	42.50	5	1,804	0.28%
2020/03/13	3	46.20	1	46.20	47.20	2	1,653	0.12%
2020/03/12	1	48.90	0	0.00	48.90	1	1,583	0.06%
2020/03/11	1	49.60	0	0.00	49.95	1	1,547	0.06%
2020/03/10	0	0.00	59	48.66	49.25	-59	1,528	-3.86%
2020/03/06	1	50.50	0	0.00	50.60	1	1,429	0.07%
2020/03/05	2	50.90	2	51.00	51.00	0	1,424	0.00%
2020/03/02	1	49.50	4	49.00	48.60	-3	1,376	-0.22%
2020/02/26	1	49.60	10	49.80	49.50	-9	1,333	-0.67%
2020/02/25	0	0.00	5	49.80	49.90	-5	1,321	-0.38%
2020/02/24	1	50.30	14	50.27	50.20	-13	1,367	-0.95%
2020/02/21	10	51.08	11	50.80	50.80	-1	1,367	-0.07%
2020/02/20	5	51.20	10	51.65	51.50	-5	1,376	-0.36%
2020/02/19	8	51.51	4	51.33	51.30	4	1,364	0.29%
2020/02/18	0	0.00	1.6	51.29	52.00	-1.6	1,353	-0.12%
2020/02/17	5	51.96	0	0.00	52.00	5	1,361	0.37%
2020/02/14	43	52.40	3	52.50	52.60	40	1,337	2.99%
2020/02/13	10.3	52.50	14	52.59	52.50	-3.7	1,287	-0.29%
2020/02/12	0	0.00	3	50.40	50.40	-3	1,179	-0.25%
2020/02/11	0	0.00	2	50.10	49.95	-2	1,173	-0.17%
2020/02/10	0	0.00	4	50.10	50.00	-4	1,162	-0.34%
2020/01/31	0.3	49.50	2	49.90	49.70	-1.7	1,049	-0.16%
2020/01/14	0	0.00	11	47.30	47.35	-11	1,059	-1.04%
2020/01/03	1	46.85	0	0.00	46.80	1	1,136	0.09%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/27	0	0.00	1	47.05	47.15	-1	1,198	-0.08%
2019/12/25	0	0.00	1	47.25	47.25	-1	1,210	-0.08%
2019/12/24	1	47.50	0	0.00	46.60	1	1,243	0.08%
2019/12/17	1	47.00	0	0.00	47.20	1	1,358	0.07%
2019/12/12	4	47.35	0	0.00	46.65	4	1,371	0.29%
2019/12/06	10	46.80	10	46.83	46.80	0	1,401	0.00%
2019/12/05	1	46.05	0	0.00	46.10	1	1,393	0.07%
2019/12/04	4	46.13	0	0.00	46.05	4	1,405	0.28%
2019/12/02	1	46.90	0	0.00	46.20	1	1,436	0.07%
2019/11/27	0	0.00	1	46.75	46.75	-1	1,512	-0.07%
2019/11/25	1	46.20	0	0.00	46.20	1	1,531	0.07%
2019/11/21	2	45.80	1	45.85	45.80	1	1,586	0.06%
2019/11/20	3	46.73	0	0.00	46.85	3	1,550	0.19%
2019/11/19	1	47.10	0	0.00	47.00	1	1,567	0.06%
2019/11/14	1	47.70	6	47.40	47.45	-5	1,640	-0.30%
2019/11/08	0	0.00	4	48.25	48.25	-4	1,901	-0.21%
2019/11/07	3	48.50	0	0.00	48.65	3	1,936	0.15%
2019/11/05	3	49.30	1	49.30	49.25	2	1,956	0.10%
2019/10/31	1	50.00	2	49.38	50.00	-1	2,108	-0.05%
2019/10/28	3	49.40	1	49.65	49.65	2	2,191	0.09%
2019/10/25	0	0.00	4	49.40	49.50	-4	2,188	-0.18%
2019/10/24	8	49.76	0	0.00	49.75	8	2,185	0.37%
2019/10/23	9	49.79	9	49.80	50.20	0	2,147	0.00%
2019/10/17	0	0.00	1	48.25	48.25	-1	2,018	-0.05%
2019/10/14	0	0.00	2	48.35	48.30	-2	2,030	-0.10%
2019/10/08	3	48.30	0	0.00	48.45	3	2,011	0.15%
2019/10/07	1	48.80	0	0.00	48.70	1	2,003	0.05%
2019/09/26	0	0.00	2	47.78	47.20	-2	2,135	-0.09%
2019/09/24	0	0.00	5	47.70	48.40	-5	2,095	-0.24%
2019/09/18	1	47.00	0	0.00	46.65	1	2,227	0.04%
2019/09/06	0	0.00	1	48.20	48.00	-1	2,605	-0.04%
2019/09/03	2	47.68	0	0.00	47.50	2	2,595	0.08%
2019/09/02	2	47.45	0	0.00	47.20	2	2,601	0.08%
2019/08/30	1	48.00	0	0.00	47.35	1	2,557	0.04%
2019/08/28	0	0.00	1	49.00	47.85	-1	2,532	-0.04%
2019/08/27	1	47.75	0	0.00	48.35	1	2,514	0.04%
2019/08/20	0	0.00	10	48.35	48.45	-10	2,452	-0.41%
2019/08/16	1	49.40	1	49.15	48.45	0	2,381	0.00%
2019/08/14	0	0.00	3	46.10	46.00	-3	2,149	-0.14%
2019/08/07	4	46.30	2	46.15	46.15	2	2,078	0.10%
2019/08/06	10	46.50	10	46.90	46.50	0	2,088	0.00%
2019/08/02	10	46.70	0	0.00	46.70	10	2,001	0.50%
2019/07/31	0	0.00	1	46.00	45.50	-1	1,942	-0.05%
2019/07/18	0	0.00	5	44.35	43.80	-5	2,013	-0.25%
2019/07/17	5	44.70	0	0.00	44.50	5	2,022	0.25%
2019/07/04	0	0.00	1	43.20	43.30	-1	2,274	-0.04%
2019/07/03	11	45.90	0	0.00	45.85	11	2,220	0.50%
2019/06/28	13	46.50	0	0.00	46.60	13	2,202	0.59%
2019/06/26	17	46.48	0	0.00	46.45	17	2,246	0.76%
2019/06/25	3	47.03	2	47.60	47.60	1	2,217	0.05%
2019/06/24	0	0.00	11	48.89	48.15	-11	2,100	-0.52%
2019/06/21	7	47.51	16	47.87	47.90	-9	1,971	-0.46%
2019/06/20	0	0.00	5	48.01	48.30	-5	1,847	-0.27%
2019/06/19	1	46.95	10	47.10	47.00	-9	1,792	-0.50%
2019/06/17	10	44.47	0.1	44.70	44.60	9.9	1,739	0.57%
2019/06/14	10	44.50	0	0.00	44.25	10	1,758	0.57%
2019/06/12	8	44.53	0	0.00	44.50	8	1,808	0.44%
2019/06/11	0	0.00	1	43.90	44.70	-1	1,839	-0.05%
2019/06/10	9	43.75	0	0.00	43.65	9	1,842	0.49%
2019/06/05	1	42.50	0	0.00	42.90	1	1,857	0.05%
2019/05/31	1	42.20	0	0.00	42.20	1	1,966	0.05%
2019/05/28	1	41.65	0	0.00	40.15	1	2,088	0.05%
2019/05/24	1	42.40	0	0.00	41.90	1	2,106	0.05%
2019/05/17	1	42.60	0	0.00	42.55	1	2,142	0.05%
2019/05/16	2	42.95	0	0.00	42.55	2	2,149	0.09%
2019/05/15	1	43.60	0	0.00	44.10	1	2,151	0.05%
2019/05/14	10	43.10	0	0.00	43.40	10	2,163	0.46%
2019/05/10	2	44.75	2	44.85	44.75	0	2,189	0.00%
2019/05/09	4	44.98	3	45.30	44.95	1	2,184	0.05%
2019/05/08	1	45.75	0	0.00	45.90	1	2,185	0.05%
2019/05/06	2	45.10	1	45.10	45.20	1	2,212	0.05%
2019/05/03	3	45.48	2	45.30	45.50	1	2,260	0.04%
2019/05/02	2	45.20	2	45.90	45.25	0	2,255	0.00%
2019/04/30	1	45.55	0	0.00	46.45	1	2,233	0.04%
2019/04/29	2	45.05	0	0.00	44.75	2	2,216	0.09%
2019/04/26	1	46.25	0	0.00	45.85	1	2,176	0.05%
2019/04/24	1	46.80	0	0.00	46.80	1	2,156	0.05%
2019/04/23	2	46.70	2	46.50	46.85	0	2,157	0.00%
2019/04/22	0	0.00	4	46.45	46.40	-4	2,139	-0.19%
2019/04/16	1	48.00	1	48.40	48.65	0	2,017	0.00%
2019/04/12	5	47.35	0	0.00	48.25	5	2,018	0.25%
2019/04/01	2	49.70	0	0.00	49.05	2	1,782	0.11%
2019/03/27	3	51.60	0	0.00	51.90	3	1,689	0.18%
2019/03/25	1	50.70	1	51.40	51.70	0	1,663	0.00%
2019/03/21	6	50.70	0	0.00	50.90	6	1,655	0.36%
2019/03/19	10	50.50	0	0.00	50.50	10	1,679	0.60%
2019/03/14	0	0.00	2	51.35	51.50	-2	1,591	-0.13%
2019/03/13	2	50.40	0	0.00	50.40	2	1,557	0.13%
2019/03/11	1	51.00	1	50.90	50.40	0	1,524	0.00%
2019/03/06	0	0.00	6	49.40	49.65	-6	1,457	-0.41%
2019/03/05	0	0.00	5	49.35	49.00	-5	1,440	-0.35%
2019/03/04	1	48.50	1	48.90	48.40	0	1,388	0.00%
2019/02/13	0	0.00	3	45.80	46.40	-3	1,135	-0.26%
2019/02/12	0	0.00	2	45.65	45.95	-2	1,119	-0.18%
2019/01/30	0	0.00	9	45.50	45.50	-9	1,049	-0.86%
2019/01/28	3	45.70	5	45.41	45.35	-2	1,015	-0.20%
2019/01/25	4	44.70	3	44.63	44.60	1	972	0.10%
2019/01/24	4	44.40	4	44.26	44.60	0	949	0.00%
2019/01/22	1	41.90	0	0.00	41.85	1	888	0.11%
2019/01/17	0	0.00	2	43.50	42.50	-2	911	-0.22%
2019/01/15	0	0.00	2	42.65	43.50	-2	939	-0.21%
2019/01/14	2	42.35	5	42.40	42.30	-3	924	-0.32%
2019/01/09	21	43.24	23	43.39	43.50	-2	936	-0.21%
2019/01/08	37	43.29	29	42.92	42.30	8	907	0.88%
2019/01/07	2	42.25	3	42.43	42.50	-1	882	-0.11%
2018/12/19	1	39.45	0	0.00	39.90	1	931	0.11%
2018/12/18	1	40.20	0	0.00	40.25	1	928	0.11%
2018/12/17	0	0.00	1	40.50	40.25	-1	925	-0.11%
2018/12/14	1	40.65	0	0.00	41.00	1	923	0.11%
2018/12/13	0	0.00	1	41.30	41.35	-1	918	-0.11%
2018/12/11	0	0.00	2	39.45	39.55	-2	858	-0.23%
2018/12/10	3	38.93	0	0.00	38.80	3	865	0.35%
2018/12/07	1	39.10	0	0.00	38.80	1	872	0.11%
2018/12/06	0	0.00	1	37.70	37.95	-1	900	-0.11%
2018/12/04	2	38.70	3	39.20	39.25	-1	914	-0.11%
2018/12/03	1	37.85	0	0.00	38.50	1	930	0.11%
2018/10/15	0	0.00	2	38.10	38.25	-2	1,113	-0.18%
2018/10/11	0	0.00	2	37.08	35.55	-2	1,093	-0.18%
2018/10/08	1	39.60	0	0.00	39.55	1	1,079	0.09%
2018/10/05	1	39.70	0	0.00	39.95	1	1,091	0.09%
2018/10/03	0	0.00	1	41.75	41.40	-1	1,095	-0.09%
2018/09/18	1	40.50	0	0.00	40.50	1	1,178	0.08%
2018/09/12	1	37.90	0	0.00	38.20	1	1,350	0.07%
2018/09/07	5	40.73	0	0.00	39.95	5	1,558	0.32%
2018/08/30	0	0.00	2	41.45	41.45	-2	1,571	-0.13%
2018/08/28	1	41.75	0	0.00	41.75	1	1,578	0.06%
2018/08/22	0	0.00	1	41.15	41.40	-1	1,600	-0.06%
2018/08/21	0	0.00	10	40.55	40.55	-10	1,585	-0.63%
2018/08/15	2	41.38	0	0.00	41.20	2	1,560	0.13%
2018/08/14	1	40.95	1	41.00	41.10	0	1,567	0.00%
2018/08/13	5	41.71	0	0.00	40.95	5	1,560	0.32%
2018/08/09	1	42.70	0	0.00	42.35	1	1,535	0.07%
2018/08/07	1	42.75	0	0.00	42.70	1	1,532	0.07%
2018/08/03	0	0.00	4	43.10	43.20	-4	1,535	-0.26%
2018/08/02	3	43.63	1	43.15	43.15	2	1,549	0.13%
2018/07/30	1	45.70	0	0.00	45.70	1	1,472	0.07%
2018/07/27	0	0.00	1	46.05	46.35	-1	1,470	-0.07%
2018/07/26	1	46.30	1	46.45	46.30	0	1,473	0.00%
2018/07/25	2	46.93	0	0.00	46.65	2	1,476	0.14%
2018/07/24	1	46.35	0	0.00	46.60	1	1,474	0.07%
2018/07/18	1	46.50	0	0.00	46.50	1	1,447	0.07%
2018/07/16	1	45.80	0	0.00	45.70	1	1,429	0.07%
2018/07/09	0	0.00	1	44.55	44.70	-1	1,458	-0.07%
2018/07/05	0	0.00	20	44.40	43.75	-20	1,547	-1.29%
2018/07/03	0	0.00	1	44.75	44.35	-1	1,599	-0.06%
2018/06/29	2	43.00	3	43.58	44.00	-1	1,617	-0.06%
2018/06/28	0	0.00	2	43.23	43.00	-2	1,599	-0.13%
2018/06/27	0	0.00	1	44.00	43.85	-1	1,587	-0.06%
2018/06/26	1	44.45	0	0.00	44.30	1	1,643	0.06%
2018/06/25	6	44.97	7	44.58	44.05	-1	1,628	-0.06%
2018/06/22	1	46.20	1	45.80	45.80	0	1,590	0.00%
2018/06/21	7	47.28	2	46.78	46.50	5	1,552	0.32%
2018/06/20	21	46.66	8	47.48	47.25	13	1,475	0.88%
2018/06/15	0	0.00	2	44.35	44.05	-2	1,259	-0.16%
2018/06/14	2	44.65	3	44.65	44.60	-1	1,253	-0.08%
2018/06/13	0	0.00	1	45.40	44.70	-1	1,274	-0.08%
2018/06/12	1	44.90	3	45.40	45.25	-2	1,290	-0.16%
2018/06/11	3	45.30	11	44.70	45.30	-8	1,289	-0.62%
2018/06/08	0	0.00	3	44.00	43.95	-3	1,287	-0.23%
2018/06/06	0	0.00	1	44.50	44.45	-1	1,399	-0.07%
2018/06/05	4	44.31	0	0.00	43.85	4	1,382	0.29%
2018/06/04	3	44.52	0	0.00	44.25	3	1,383	0.22%
2018/05/28	0	0.00	2	42.30	42.80	-2	1,355	-0.15%
2018/05/22	0	0.00	1	43.30	42.90	-1	1,380	-0.07%
2018/05/16	1	42.70	4	42.55	42.45	-3	1,406	-0.21%
2018/05/15	3	42.95	0	0.00	42.80	3	1,423	0.21%
2018/05/14	0	0.00	4	43.60	43.50	-4	1,480	-0.27%
2018/05/09	2	41.93	0	0.00	42.10	2	1,473	0.14%
2018/05/08	2	42.15	0	0.00	41.90	2	1,521	0.13%
2018/04/24	0	0.00	4	43.13	42.55	-4	1,702	-0.23%
2018/04/17	13	45.14	8	44.23	44.00	5	1,834	0.27%
2018/04/13	0	0.00	1	44.80	44.50	-1	1,865	-0.05%
2018/04/12	1	44.80	2	45.10	45.30	-1	1,958	-0.05%
2018/04/10	0	0.00	1	44.20	44.25	-1	2,091	-0.05%
2018/04/03	0	0.00	5	43.93	43.80	-5	2,382	-0.21%
2018/04/02	0	43.50	0	0.00	43.40	0	2,371	0.00%
2018/03/29	0	0.00	2	41.90	41.85	-2	2,444	-0.08%
2018/03/26	4	43.39	0	0.00	43.20	4	2,570	0.16%
2018/03/22	0	0.00	16	44.30	44.00	-16	2,674	-0.60%
2018/03/21	0	0.00	5	44.60	44.50	-5	2,708	-0.18%
2018/03/19	1	44.00	0	0.00	44.00	1	2,821	0.04%
2018/03/16	2	43.43	0	0.00	43.35	2	2,842	0.07%
2018/03/15	6	43.53	0	0.00	43.45	6	2,841	0.21%
2018/03/13	14	44.73	0	0.00	44.70	14	2,989	0.47%
2018/03/05	1	42.25	0	0.00	42.00	1	2,944	0.03%
2018/02/27	0	0.00	5	43.32	43.00	-5	3,036	-0.16%
2018/02/21	0	0.00	2	42.70	42.80	-2	3,094	-0.06%
2018/02/12	3	41.85	2	41.93	41.90	1	3,099	0.03%
2018/02/09	1	41.15	1	42.50	42.50	0	3,089	0.00%
2018/02/08	2	42.40	1	42.50	42.45	1	3,067	0.03%
2018/02/06	0	0.00	1	40.35	40.90	-1	3,052	-0.03%
2018/02/05	1	42.20	0	0.00	42.40	1	3,010	0.03%
2018/02/01	5	43.80	2	43.55	43.25	3	3,016	0.10%
2018/01/31	1	43.75	0	0.00	43.45	1	3,021	0.03%
2018/01/30	0	0.00	5	42.50	42.50	-5	2,975	-0.17%
2018/01/25	0	0.00	7	43.40	43.30	-7	2,965	-0.24%
2018/01/22	1	44.10	0	0.00	43.70	1	2,924	0.03%
2018/01/18	0	0.00	1	43.45	43.80	-1	2,837	-0.04%
2018/01/12	1	43.90	0	0.00	43.75	1	2,775	0.04%
2018/01/11	0	0.00	1	42.80	42.95	-1	2,756	-0.04%
2018/01/10	2	43.75	0	0.00	43.15	2	2,738	0.07%
2018/01/09	11	44.76	6	44.76	44.00	5	2,712	0.18%
2018/01/08	8	44.96	6	44.60	44.65	2	2,675	0.07%
2018/01/05	0	0.00	3	47.60	47.15	-3	2,575	-0.12%
2018/01/04	43	47.87	44	48.56	48.50	-1	2,501	-0.04%
2018/01/03	23	47.35	20	47.32	48.60	3	2,395	0.13%
2018/01/02	11	45.17	13	45.21	45.00	-2	2,162	-0.09%