中鼎 (9933)-永豐金-苓雅券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
49.05
漲跌
▲0.40
漲幅
+0.82%
成交量
3,284張
產業
上市其他類股
404人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鼎 (9933)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/06/12	0	0.00	1	48.45	48.65	-1	4,791	-0.02%
2024/06/11	1	48.10	1	48.30	48.00	0	4,794	0.00%
2024/06/06	2	48.05	1	48.15	48.20	1	4,840	0.02%
2024/06/05	0.2	48.50	0	0.00	48.50	0.2	4,895	0.01%
2024/06/04	0	0.00	5.1	48.01	48.70	-5.1	4,940	-0.10%
2024/06/03	0	0.00	5	48.35	48.30	-5	4,959	-0.10%
2024/05/31	0.5	48.20	0	0.00	48.20	0.5	4,982	0.01%
2024/05/30	0	0.00	3	47.40	47.35	-3	4,983	-0.06%
2024/05/28	2	47.80	0	0.00	47.90	2	5,008	0.04%
2024/05/27	0	0.00	2	47.40	47.30	-2	5,005	-0.04%
2024/05/23	1	47.35	0	0.00	47.40	1	4,945	0.02%
2024/05/21	1	47.70	2	48.05	47.95	-1	4,888	-0.02%
2024/05/20	1	48.10	4	48.48	48.00	-3	4,869	-0.06%
2024/05/17	2	47.95	0	0.00	47.95	2	4,821	0.04%
2024/05/16	10.2	47.33	1	47.25	47.45	9.2	4,804	0.19%
2024/05/14	7	47.20	0.5	47.35	47.30	6.5	4,728	0.14%
2024/05/13	6	47.64	1	47.95	47.55	5	4,674	0.11%
2024/05/10	2	48.25	0	0.00	48.75	2	4,595	0.04%
2024/05/09	1	47.60	7	47.60	47.55	-6	4,531	-0.13%
2024/05/08	8.1	47.98	0	0.00	47.80	8.1	4,488	0.18%
2024/05/07	2.1	48.12	1	47.80	48.15	1.1	4,414	0.02%
2024/05/06	222.2	48.61	3.7	48.76	48.55	218.5	4,204	5.20%	大買/鉅額交易
2024/05/03	2.7	53.71	5	53.40	53.90	-2.3	3,721	-0.06%
2024/05/02	0.1	52.40	5	52.40	52.30	-4.9	3,607	-0.14%
2024/04/30	0	0.00	2	51.50	51.70	-2	3,534	-0.06%
2024/04/29	1	51.41	1	51.20	51.80	0	3,503	0.00%
2024/04/26	3	51.30	6	51.58	51.40	-3	3,455	-0.09%
2024/04/25	1.5	51.33	5	51.70	51.40	-3.5	3,386	-0.10%
2024/04/24	2	49.95	0	0.00	50.50	2	3,229	0.06%
2024/04/22	12	49.69	11	50.45	49.50	1	3,118	0.03%
2024/04/19	14	50.34	6	49.97	50.20	8	2,973	0.27%
2024/04/18	2.1	50.21	2	49.63	49.90	0.1	2,735	0.00%
2024/04/17	1	48.40	0.7	48.17	48.45	0.3	2,496	0.01%
2024/04/16	3	47.65	5.1	47.89	47.30	-2.1	2,449	-0.08%
2024/04/15	4	49.03	6	48.96	48.90	-2	2,368	-0.08%
2024/04/12	0	0.00	1.2	49.35	49.55	-1.2	2,322	-0.05%
2024/04/11	5	50.00	0	0.00	49.20	5	2,276	0.22%
2024/04/10	15	49.58	8	49.50	49.50	7	2,213	0.32%
2024/04/09	1	48.45	8	48.00	48.55	-7	2,082	-0.34%
2024/04/08	0	0.00	1	48.15	47.70	-1	2,016	-0.05%
2024/04/03	1	47.70	1.3	47.70	47.70	-0.3	1,974	-0.02%
2024/04/02	0.1	46.32	0.2	46.70	46.85	-0.1	1,928	-0.01%
2024/03/28	1	47.30	1	47.35	47.30	0	1,846	0.00%
2024/03/27	1	47.50	2	47.55	47.60	-1	1,817	-0.06%
2024/03/26	0	0.00	5	45.70	45.50	-5	1,677	-0.30%
2024/03/25	7	45.60	8	45.47	45.80	-1	1,636	-0.06%
2024/03/21	0	0.00	15	45.75	45.85	-15	1,646	-0.91%
2024/03/20	1	45.50	15	45.50	45.45	-14	1,621	-0.86%
2024/03/18	0	0.00	1	44.75	44.80	-1	1,581	-0.06%
2024/03/15	1.1	44.24	18	44.36	44.35	-16.9	1,577	-1.07%
2024/03/14	0	0.00	1	45.00	44.90	-1	1,543	-0.06%
2024/03/13	0	0.00	0	45.05	45.30	0	1,532	0.00%
2024/03/12	7	45.50	2	44.65	44.65	5	1,491	0.34%
2024/03/11	0	0.00	11	45.29	45.25	-11	1,465	-0.75%
2024/03/08	19	44.45	6	44.41	44.70	13	1,417	0.92%
2024/03/07	2	44.05	1	43.70	44.20	1	1,376	0.07%
2024/03/06	0	0.00	3.1	44.35	44.25	-3.1	1,373	-0.23%
2024/03/05	1	43.70	1	43.80	43.90	0	1,346	0.00%
2024/03/01	0	0.00	1	44.00	43.70	-1	1,382	-0.07%
2024/02/29	5	43.10	0	0.00	42.95	5	1,371	0.36%
2024/02/27	0	0.00	1	42.80	42.80	-1	1,369	-0.07%
2024/02/19	3	42.88	0	0.00	42.90	3	1,459	0.21%
2024/02/16	1	42.40	0	0.00	42.25	1	1,499	0.07%
2024/01/31	1	42.05	0	0.00	42.30	1	1,725	0.06%
2024/01/30	0.1	42.05	0	0.00	41.80	0.1	1,749	0.01%
2024/01/29	1	42.45	0	0.00	42.25	1	1,776	0.06%
2024/01/17	0	0.00	1	42.00	42.05	-1	1,975	-0.05%
2024/01/15	0	0.00	5	42.65	42.75	-5	1,985	-0.25%
2024/01/12	1	41.75	1	42.05	41.75	0	1,983	0.00%
2024/01/08	0	0.00	1	42.30	42.25	-1	2,074	-0.05%
2024/01/05	0.1	42.30	0	0.00	42.25	0.1	2,092	0.00%
2023/12/29	0.1	42.30	0	0.00	42.15	0.1	2,145	0.00%
2023/12/28	1	42.15	0	0.00	42.35	1	2,155	0.05%
2023/12/26	0	42.05	0	0.00	42.50	0	2,155	0.00%
2023/12/19	4	41.95	0	0.00	42.00	4	2,145	0.19%
2023/12/18	4	42.90	0	0.00	42.60	4	2,128	0.19%
2023/12/07	0.2	43.98	0	0.00	44.05	0.2	2,024	0.01%
2023/12/06	0.6	44.40	1	44.00	43.95	-0.4	2,014	-0.02%
2023/12/05	0	0.00	0.3	44.00	44.10	-0.3	2,001	-0.01%
2023/12/04	1.2	44.15	0	0.00	44.15	1.2	2,006	0.06%
2023/11/30	0	0.00	1	44.00	43.85	-1	1,993	-0.05%
2023/11/29	0	0.00	2	43.93	44.00	-2	1,975	-0.10%
2023/11/28	0	0.00	1	44.10	43.60	-1	1,960	-0.05%
2023/11/27	0	0.00	8	43.48	43.20	-8	1,898	-0.42%
2023/11/21	2	42.75	1	42.95	42.90	1	1,846	0.06%
2023/11/20	3	43.02	1.1	43.51	43.05	1.9	1,834	0.11%
2023/11/17	1	43.40	0	0.00	43.50	1	1,826	0.05%
2023/11/16	0	0.00	1	43.95	43.95	-1	1,819	-0.05%
2023/11/15	3	43.68	10	43.36	43.70	-7	1,790	-0.39%
2023/11/14	1	43.10	7	43.18	42.95	-6	1,735	-0.35%
2023/11/13	10	42.80	0.1	42.70	42.90	9.9	1,696	0.58%
2023/11/10	0	0.00	9.1	42.97	42.90	-9.1	1,671	-0.54%
2023/11/09	0	0.00	1	42.80	42.65	-1	1,643	-0.06%
2023/11/08	0.1	42.49	2	42.80	42.65	-1.9	1,601	-0.12%
2023/11/07	0	0.00	2	41.98	42.15	-2	1,540	-0.13%
2023/11/06	0	0.00	5.1	41.71	41.80	-5.1	1,506	-0.34%
2023/11/03	2	41.75	19	41.59	41.55	-17	1,470	-1.16%
2023/11/02	1	39.50	0	0.00	39.55	1	1,312	0.08%
2023/11/01	0	0.00	1	39.65	39.80	-1	1,309	-0.08%
2023/10/31	0.1	39.63	6	39.73	39.45	-5.9	1,311	-0.45%
2023/10/25	0.1	39.85	3	39.77	39.80	-2.9	1,334	-0.22%
2023/10/24	1	39.45	2	39.55	39.50	-1	1,326	-0.07%
2023/10/23	0	0.00	30	39.85	39.95	-30	1,318	-2.27%
2023/10/18	0	0.00	1	39.50	39.50	-1	1,311	-0.08%
2023/10/16	0	0.00	1	40.06	40.15	-1	1,283	-0.08%
2023/10/13	0	39.55	0	0.00	39.35	0	1,252	0.00%
2023/10/12	0.1	39.85	2	39.70	39.85	-1.9	1,249	-0.15%
2023/10/11	0.1	39.50	0	0.00	39.45	0.1	1,246	0.01%
2023/10/06	0.1	39.15	0	0.00	39.05	0.1	1,228	0.01%
2023/10/05	1	38.96	0	0.00	38.95	1	1,219	0.09%
2023/10/04	1.2	38.98	0	0.00	39.00	1.2	1,211	0.10%
2023/10/02	0.1	39.42	0	0.00	39.35	0.1	1,244	0.01%
2023/09/28	0	0.00	0.1	39.80	39.45	-0.1	1,301	-0.01%
2023/09/27	0.1	39.55	0	0.00	39.45	0.1	1,333	0.01%
2023/09/26	0	39.65	0	0.00	39.45	0	1,343	0.00%
2023/09/25	0.1	39.95	3	39.90	39.70	-2.9	1,352	-0.21%
2023/09/21	1	40.00	0	0.00	40.00	1	1,349	0.07%
2023/09/19	1	40.25	0	0.00	40.30	1	1,347	0.07%
2023/09/15	1	40.05	0	0.00	40.10	1	1,350	0.07%
2023/09/07	4	40.05	0	0.00	40.10	4	1,343	0.30%
2023/09/06	31	40.80	3	40.67	40.75	28	1,318	2.12%
2023/09/05	0	0.00	0.2	39.95	39.95	-0.2	1,256	-0.02%
2023/09/04	0	0.00	2	39.80	39.70	-2	1,263	-0.16%
2023/08/31	0	39.40	0	0.00	39.45	0	1,276	0.00%
2023/08/24	1	38.80	1	38.75	38.80	0	1,343	0.00%
2023/08/23	2.2	38.95	0	0.00	38.85	2.2	1,343	0.16%
2023/08/22	4	38.96	0	0.00	39.00	4	1,333	0.30%
2023/08/21	1	39.40	0	0.00	39.20	1	1,329	0.08%
2023/08/17	6	39.06	0	0.00	39.35	6	1,322	0.45%
2023/08/16	3.2	39.13	0	0.00	39.35	3.2	1,309	0.24%
2023/08/15	3.1	39.53	5	39.70	39.55	-1.9	1,309	-0.15%
2023/08/10	1	39.85	0	0.00	40.10	1	1,351	0.07%
2023/08/08	3	40.03	0	0.00	40.05	3	1,387	0.22%
2023/08/04	1	40.00	0	0.00	40.15	1	1,432	0.07%
2023/08/02	1	40.50	0	0.00	40.00	1	1,472	0.07%
2023/07/31	0.5	40.40	1	40.45	40.35	-0.5	1,567	-0.03%
2023/07/27	0.1	40.30	0	0.00	40.25	0.1	1,565	0.01%
2023/07/25	2	40.03	0	0.00	40.05	2	1,594	0.13%
2023/07/24	1	40.35	3	40.40	40.55	-2	1,572	-0.13%
2023/07/21	1	40.65	0	0.00	40.45	1	1,576	0.06%
2023/07/20	2	40.50	0	0.00	40.50	2	1,580	0.13%
2023/07/19	0	0.00	6	40.16	40.10	-6	1,578	-0.38%
2023/07/17	1	40.70	0	0.00	40.50	1	1,567	0.06%
2023/07/14	8	39.96	1	39.95	39.90	7	1,560	0.45%
2023/07/13	1	39.95	1	39.85	39.90	0	1,557	0.00%
2023/07/12	0	0.00	11	39.76	39.80	-11	1,568	-0.70%
2023/07/11	1	39.90	0	0.00	39.90	1	1,567	0.06%
2023/07/07	3	39.75	0	0.00	39.75	3	1,628	0.18%
2023/07/06	0.1	40.25	0	0.00	40.20	0.1	1,601	0.01%
2023/06/30	0	0.00	1	42.15	42.10	-1	1,535	-0.07%
2023/06/29	1	42.05	0	0.00	42.05	1	1,541	0.06%
2023/06/28	0	0.00	2	41.95	41.95	-2	1,568	-0.13%
2023/06/21	0	0.00	6	41.82	41.75	-6	1,611	-0.37%
2023/06/19	5	41.80	5	41.95	41.95	0	1,647	0.00%
2023/06/13	0	42.00	5	42.00	42.00	-5	1,707	-0.29%
2023/06/12	1	41.85	0	0.00	41.95	1	1,723	0.06%
2023/06/08	1	41.80	0	0.00	41.90	1	1,817	0.06%
2023/06/07	5	42.00	1	42.25	42.35	4	1,867	0.21%
2023/06/06	5	41.95	1	42.05	41.95	4	1,914	0.21%
2023/06/05	5	42.05	0	0.00	41.75	5	2,066	0.24%
2023/06/02	3	41.40	14	41.88	41.80	-11	2,075	-0.53%
2023/05/31	0	0.00	1	41.00	40.85	-1	2,049	-0.05%
2023/05/30	2	41.03	0	0.00	41.05	2	2,026	0.10%
2023/05/29	2	41.28	7.2	41.21	41.25	-5.2	2,022	-0.26%
2023/05/26	3	41.00	0	0.00	41.10	3	2,016	0.15%
2023/05/25	5	41.12	0	0.00	41.05	5	2,027	0.25%
2023/05/23	1	41.40	22	41.63	41.65	-21	2,019	-1.04%
2023/05/22	0	0.00	3	41.70	41.70	-3	2,017	-0.15%
2023/05/19	1	41.30	2	41.43	41.40	-1	2,021	-0.05%
2023/05/18	11	40.96	2.1	41.10	41.05	8.9	2,032	0.44%
2023/05/17	2	40.73	180.3	40.78	40.90	-178.3	2,024	-8.81%	大賣/鉅額交易
2023/05/16	3	40.60	0	0.00	40.80	3	2,000	0.15%
2023/05/15	6	40.83	5	40.86	40.80	1	1,991	0.05%
2023/05/12	0.1	40.65	30.5	40.75	40.80	-30.3	1,966	-1.54%
2023/05/11	2	40.38	0	0.00	40.25	2	1,969	0.10%
2023/05/10	7	40.38	0	0.00	40.30	7	1,955	0.36%
2023/05/09	5	40.75	2	40.65	40.70	3	1,938	0.15%
2023/05/08	6	40.93	0	0.00	41.00	6	1,911	0.31%
2023/05/03	1	42.60	0	0.00	42.60	1	1,830	0.05%
2023/05/02	0	0.00	1	42.60	42.75	-1	1,839	-0.05%
2023/04/28	1	42.45	0	0.00	42.50	1	1,852	0.05%
2023/04/25	0	0.00	0	42.20	41.95	0	1,827	0.00%
2023/04/24	0	0.00	4	42.00	42.50	-4	1,828	-0.22%
2023/04/21	1	41.95	0	0.00	41.85	1	1,857	0.05%
2023/04/17	2	42.95	1	42.90	42.90	1	1,936	0.05%
2023/04/14	3	43.25	0	0.00	43.05	3	1,925	0.16%
2023/04/13	0	0.00	0.1	43.20	43.20	-0.1	1,933	-0.01%
2023/04/12	0	0.00	1	42.95	42.95	-1	1,893	-0.05%
2023/04/11	0	42.50	0	0.00	42.50	0	1,874	0.00%
2023/04/10	0	0.00	2	42.30	42.45	-2	1,877	-0.11%
2023/04/07	1	41.80	0	0.00	42.30	1	1,873	0.05%
2023/04/06	2	41.78	0	0.00	41.80	2	1,870	0.11%
2023/03/28	1	42.35	6	42.47	42.45	-5	1,853	-0.27%
2023/03/23	0.1	42.75	1	42.70	42.65	-0.9	1,897	-0.05%
2023/03/15	1	41.60	0	0.00	41.65	1	2,033	0.05%
2023/03/13	2.2	41.25	1	41.60	41.85	1.2	2,057	0.06%
2023/03/10	17.3	42.36	0.1	42.25	42.20	17.2	2,049	0.84%
2023/03/09	4	43.10	1	42.90	42.80	3	2,039	0.15%
2023/03/08	30	43.37	4	43.23	43.40	26	2,020	1.29%
2023/03/06	1	45.10	11	45.01	45.10	-10	1,880	-0.53%
2023/03/03	60	44.55	0	0.00	44.80	60	1,888	3.18%
2023/03/02	0	0.00	0.1	44.30	44.55	-0.1	1,920	0.00%
2023/03/01	0	44.30	0	0.00	44.40	0	1,961	0.00%
2023/02/24	0.2	44.53	0	0.00	44.45	0.2	1,991	0.01%
2023/02/23	2	44.90	0	0.00	44.65	2	2,027	0.10%
2023/02/22	53	44.20	3	44.20	44.20	50	2,061	2.43%
2023/02/21	100	44.24	0	0.00	44.25	100	2,090	4.78%
2023/02/16	1.1	43.64	2	43.83	43.55	-0.9	2,303	-0.04%
2023/02/15	0.5	44.18	0	0.00	43.85	0.5	2,384	0.02%
2023/02/14	431	44.29	2	44.33	44.50	429	2,436	17.61%	大買/鉅額交易
2023/02/13	69	43.64	2	44.10	44.10	67	2,534	2.64%
2023/02/10	4	43.30	2	43.40	43.60	2	2,651	0.08%
2023/02/08	1.6	44.09	0	0.00	44.00	1.6	3,232	0.05%
2023/02/07	2.5	44.16	2	44.15	44.20	0.5	3,368	0.01%
2023/02/06	0	43.40	7	43.56	43.70	-7	3,360	-0.21%
2023/02/03	2.8	43.36	0	0.00	43.35	2.8	3,369	0.08%
2023/02/02	1.2	43.60	3	43.25	43.25	-1.8	3,364	-0.05%
2023/02/01	0	0.00	1	43.35	43.40	-1	3,356	-0.03%
2023/01/31	3	43.12	0	0.00	43.20	3	3,386	0.09%
2023/01/30	0	0.00	6	43.10	42.90	-6	3,399	-0.18%
2023/01/17	2	42.58	0	0.00	42.45	2	3,394	0.06%
2023/01/12	0	42.70	0	0.00	42.40	0	3,498	0.00%
2023/01/11	9.2	42.44	9	43.18	42.40	0.2	3,520	0.00%
2023/01/09	1	42.80	2	42.65	42.60	-1	3,486	-0.03%
2023/01/04	1	42.00	0	0.00	41.90	1	3,489	0.03%
2022/12/28	1	42.05	0	0.00	42.00	1	3,540	0.03%
2022/12/26	0	41.75	1	41.90	42.20	-1	3,582	-0.03%
2022/12/23	0	0.00	1	41.40	41.85	-1	3,635	-0.03%
2022/12/22	12	41.55	2	41.75	41.60	10	3,655	0.27%
2022/12/20	1	41.52	1.1	41.37	41.35	-0.1	3,704	0.00%
2022/12/19	0	0.00	1	42.30	42.30	-1	3,709	-0.03%
2022/12/16	2	42.95	12	43.19	42.80	-10	3,722	-0.27%
2022/12/15	4	42.85	7	42.94	42.85	-3	3,748	-0.08%
2022/12/14	3	42.78	5.9	42.71	42.85	-2.9	3,781	-0.08%
2022/12/13	8.6	43.46	5	43.20	42.85	3.6	3,826	0.09%
2022/12/12	3.3	43.07	0	0.00	43.35	3.3	3,844	0.09%
2022/12/09	1.1	43.25	1.1	42.70	42.65	0	3,832	0.00%
2022/12/08	0	0.00	2	42.98	43.05	-2	3,825	-0.05%
2022/12/07	0	0.00	3	43.52	42.15	-3	3,798	-0.08%
2022/12/06	0	42.30	3	41.85	42.05	-3	3,709	-0.08%
2022/12/02	0	0.00	2	42.08	41.80	-2	3,745	-0.05%
2022/12/01	1	41.50	3	41.68	41.70	-2	3,739	-0.05%
2022/11/30	5	40.69	3	40.65	40.65	2	3,791	0.05%
2022/11/29	0	0.00	0.1	40.45	40.40	-0.1	3,918	0.00%
2022/11/28	0	0.00	4	40.43	40.40	-4	3,944	-0.10%
2022/11/25	0	0.00	5	40.50	40.40	-5	3,936	-0.13%
2022/11/24	0	0.00	2	40.40	40.20	-2	3,921	-0.05%
2022/11/23	4	40.10	0	0.00	40.25	4	3,888	0.10%
2022/11/22	6	39.85	1	40.00	39.80	5	3,856	0.13%
2022/11/21	0	0.00	6	40.15	40.15	-6	3,840	-0.16%
2022/11/18	7.1	39.55	3	39.75	39.55	4.1	3,805	0.11%
2022/11/17	2	39.78	10	40.10	39.90	-8	3,751	-0.21%
2022/11/16	1	39.95	0	0.00	39.75	1	3,717	0.03%
2022/11/15	3.1	40.13	0	0.00	40.00	3.1	3,659	0.08%
2022/11/14	0	0.00	15	40.04	40.25	-15	3,582	-0.42%
2022/11/11	6	39.48	5	39.30	39.10	1	3,500	0.03%
2022/11/09	3	38.93	0	0.00	38.80	3	3,385	0.09%
2022/11/08	6	38.79	0	0.00	38.90	6	3,291	0.18%
2022/11/07	34	39.14	3	38.95	38.60	31	3,174	0.98%
2022/11/04	26	39.78	10	40.30	40.10	16	2,913	0.55%
2022/11/03	24	42.80	0	0.00	42.70	24	2,588	0.93%
2022/11/01	1	46.65	3	46.97	47.30	-2	2,439	-0.08%
2022/10/31	1	46.75	1	46.70	46.90	0	2,445	0.00%
2022/10/26	0	0.00	1	46.30	46.60	-1	2,447	-0.04%
2022/10/25	0	0.00	1	46.00	45.95	-1	2,428	-0.04%
2022/10/24	4	45.43	3	45.35	45.40	1	2,424	0.04%
2022/10/18	0	0.00	3	45.30	45.20	-3	2,371	-0.13%
2022/10/17	2	43.65	0	0.00	44.45	2	2,367	0.08%
2022/10/13	2	44.78	0	0.00	44.15	2	2,377	0.08%
2022/10/12	0	0.00	1	45.35	45.35	-1	2,357	-0.04%
2022/10/11	0.1	46.10	1	45.85	45.85	-0.9	2,348	-0.04%
2022/10/04	1	45.90	0	0.00	45.95	1	2,310	0.04%
2022/09/30	1	45.65	0	0.00	45.60	1	2,301	0.04%
2022/09/28	1.1	46.34	2	47.15	46.05	-0.9	2,289	-0.04%
2022/09/27	0.2	47.01	0	0.00	48.00	0.2	2,274	0.01%
2022/09/26	1	47.50	1	48.20	47.25	0	2,273	0.00%
2022/09/23	0	0.00	1	49.25	49.00	-1	2,289	-0.04%
2022/09/21	0.2	48.78	0	0.00	48.90	0.2	2,267	0.01%
2022/09/20	2	48.23	1	48.40	48.30	1	2,235	0.04%
2022/09/19	2	46.55	12	46.82	46.85	-10	2,213	-0.45%
2022/09/15	0	47.95	1	48.00	47.85	-1	2,266	-0.04%
2022/09/13	0	47.68	0	0.00	47.60	0	2,373	0.00%
2022/09/12	1	47.55	4	47.84	47.55	-3	2,485	-0.12%
2022/09/08	21	48.17	1	47.80	47.80	20	2,601	0.77%
2022/09/07	3	48.42	0	0.00	48.40	3	2,727	0.11%
2022/09/06	6	48.38	1	48.40	48.35	5	2,772	0.18%
2022/09/05	4	48.59	2	48.80	48.85	2	2,685	0.07%
2022/09/02	1	45.90	0	0.00	45.95	1	2,527	0.04%
2022/09/01	0	0.00	0.2	44.60	44.60	-0.2	2,497	-0.01%
2022/08/30	1	45.30	0	0.00	45.35	1	2,491	0.04%
2022/08/23	0	0.00	1	45.10	44.95	-1	2,498	-0.04%
2022/08/22	1	45.30	5	45.21	45.20	-4	2,507	-0.16%
2022/08/19	1	45.25	1	45.40	45.35	0	2,514	0.00%
2022/08/17	1	45.50	0	0.00	45.65	1	2,527	0.04%
2022/08/08	7	43.75	7	43.46	43.45	0	2,550	0.00%
2022/08/05	0	0.00	1	43.15	43.60	-1	2,563	-0.04%
2022/08/04	0	0.00	1	43.40	42.50	-1	2,570	-0.04%
2022/08/03	3	43.33	2	43.70	43.65	1	2,550	0.04%
2022/08/02	3	43.57	2	43.50	43.65	1	2,582	0.04%
2022/07/27	0	0.00	1	44.45	44.75	-1	2,731	-0.04%
2022/07/22	7	41.40	7	41.60	41.60	0	2,689	0.00%
2022/07/21	8	41.57	7	41.30	41.30	1	2,710	0.04%
2022/07/20	7	42.50	7	41.40	41.40	0	2,697	0.00%
2022/07/18	7	42.30	7	42.00	42.00	0	2,742	0.00%
2022/07/14	1	42.00	1	41.90	42.20	0	2,785	0.00%
2022/07/13	0	0.00	1	42.25	41.55	-1	2,843	-0.04%
2022/07/12	4	41.53	2	41.65	41.70	2	2,841	0.07%
2022/07/11	0	0.00	3	42.03	42.05	-3	2,832	-0.11%
2022/07/06	1	40.50	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1	41.10	0	0.00	41.30	1	2,820	0.04%
2022/07/04	2	41.88	2	41.53	41.15	0	2,807	0.00%
2022/07/01	3	42.68	3	42.98	42.40	0	2,799	0.00%
2022/06/30	1	45.35	4	44.95	44.90	-3	2,764	-0.11%
2022/06/29	4	46.11	0	0.00	46.05	4	2,718	0.15%
2022/06/28	1	46.15	1	46.35	46.25	0	2,702	0.00%
2022/06/27	0	46.75	1	46.70	46.65	-1	2,725	-0.04%
2022/06/24	3	47.04	2	47.08	46.55	1	2,756	0.04%
2022/06/23	2	47.28	1	47.60	47.05	1	2,752	0.04%
2022/06/22	0	0.00	1	49.35	48.90	-1	2,797	-0.04%
2022/06/21	2	48.48	1	48.40	49.00	1	2,765	0.04%
2022/06/20	0	0.00	1	48.00	47.75	-1	2,715	-0.04%
2022/06/17	4.5	48.69	4	49.65	48.10	0.5	2,596	0.02%
2022/06/16	5	48.40	5	49.26	48.00	0	2,497	0.00%
2022/06/15	0	0.00	2	47.70	47.60	-2	2,341	-0.09%
2022/06/10	1	46.05	3	46.05	46.00	-2	2,451	-0.08%
2022/05/30	0	0.00	1	46.30	46.20	-1	2,848	-0.04%
2022/05/24	3	43.98	2	43.70	43.70	1	2,927	0.03%
2022/05/23	0	0.00	2	43.65	43.65	-2	2,944	-0.07%
2022/05/19	0	0.00	2	45.45	45.60	-2	2,935	-0.07%
2022/05/17	0	0.00	2	46.10	46.50	-2	2,998	-0.07%
2022/05/16	0	0.00	2	46.00	46.00	-2	3,018	-0.07%
2022/05/13	2	46.30	0	0.00	46.45	2	3,055	0.07%
2022/05/12	2	47.25	1	45.85	45.50	1	3,071	0.03%
2022/05/10	0	0.00	2	47.28	47.55	-2	3,095	-0.06%
2022/05/09	3	49.05	5	48.39	48.25	-2	3,097	-0.06%
2022/05/06	5	48.23	4	48.75	49.15	1	3,105	0.03%
2022/05/03	0	0.00	1	46.60	46.20	-1	3,019	-0.03%
2022/04/28	2	45.60	2	45.90	45.60	0	3,012	0.00%
2022/04/27	1	45.55	0	0.00	45.20	1	3,020	0.03%
2022/04/22	0	0.00	4	47.39	47.80	-4	2,993	-0.13%
2022/04/20	2	47.10	0	0.00	47.30	2	2,940	0.07%
2022/04/19	0	0.00	6	46.50	47.15	-6	2,934	-0.20%
2022/04/18	0	0.00	11	46.05	45.75	-11	2,926	-0.38%
2022/04/15	0	0.00	6	46.37	46.30	-6	2,947	-0.20%
2022/04/14	0	0.00	11	46.58	46.55	-11	2,967	-0.37%
2022/04/12	0	46.10	15	45.40	46.50	-15	2,943	-0.51%
2022/04/11	0	0.00	1	45.65	45.75	-1	2,905	-0.03%
2022/04/07	1	45.75	0	0.00	45.50	1	2,880	0.03%
2022/04/06	0	0.00	1	46.20	46.00	-1	2,860	-0.03%
2022/04/01	2	46.25	2	46.20	46.20	0	2,840	0.00%
2022/03/29	1	47.00	5	47.12	47.00	-4	2,794	-0.14%
2022/03/28	2	45.88	0	0.00	46.05	2	2,731	0.07%
2022/03/25	3	46.03	4	46.24	46.50	-1	2,691	-0.04%
2022/03/24	0	0.00	4	44.88	45.00	-4	2,594	-0.15%
2022/03/23	3	44.25	8.6	44.32	44.25	-5.6	2,577	-0.22%
2022/03/21	1	44.70	4	44.99	45.00	-3	2,547	-0.12%
2022/03/17	2	45.03	1	45.65	44.80	1	2,438	0.04%
2022/03/16	1	44.75	13	45.11	45.40	-12	2,376	-0.50%
2022/03/15	2	45.10	9	45.10	45.10	-7	2,324	-0.30%
2022/03/14	0	0.00	2	44.43	44.85	-2	2,228	-0.09%
2022/03/11	3	43.12	4	43.84	44.15	-1	2,134	-0.05%
2022/03/10	5	42.30	11	42.65	42.55	-6	1,986	-0.30%
2022/03/09	0	0.00	3	41.08	41.90	-3	1,903	-0.16%
2022/03/08	0	0.00	2	40.65	40.40	-2	1,854	-0.11%
2022/03/07	0	0.00	2	40.68	40.65	-2	1,831	-0.11%
2022/03/04	22	41.70	29	41.49	41.50	-7	1,810	-0.39%
2022/03/01	0	0.00	4	41.60	41.55	-4	1,789	-0.22%
2022/02/25	0	0.00	1	40.45	41.15	-1	1,770	-0.06%
2022/02/24	0	0.00	1	40.20	40.15	-1	1,736	-0.06%
2022/02/23	14	41.00	14	40.70	40.70	0	1,689	0.00%
2022/02/22	3	41.17	1	41.20	40.95	2	1,667	0.12%
2022/02/21	0	0.00	1	41.45	41.50	-1	1,656	-0.06%
2022/02/17	30	41.03	31	41.12	41.10	-1	1,665	-0.06%
2022/02/16	0.2	40.90	8	40.95	41.00	-7.8	1,626	-0.48%
2022/02/15	3	40.63	2	40.58	40.65	1	1,603	0.06%
2022/02/14	0	0.00	1	40.05	40.20	-1	1,561	-0.06%
2022/02/11	12	39.80	14	40.04	40.05	-2	1,526	-0.13%
2022/02/09	1	39.60	0	0.00	39.65	1	1,453	0.07%
2022/02/08	1	39.50	0	0.00	39.65	1	1,456	0.07%
2022/02/07	3	38.97	4	39.39	39.70	-1	1,416	-0.07%
2022/01/24	1	38.35	8	38.26	38.40	-7	1,322	-0.53%
2022/01/21	12	38.80	12	38.50	38.50	0	1,305	0.00%
2022/01/20	0	0.00	1	38.60	38.80	-1	1,295	-0.08%
2022/01/19	12	38.35	12	38.50	38.50	0	1,280	0.00%
2022/01/17	0.3	38.30	1	38.25	38.30	-0.8	1,247	-0.06%
2022/01/14	0	0.00	1.1	38.55	38.40	-1.1	1,238	-0.09%
2022/01/13	3	38.53	0	0.00	38.60	3	1,252	0.24%
2022/01/11	18	38.57	13	38.59	38.60	5	1,211	0.41%
2022/01/10	0	0.00	3	38.02	38.05	-3	1,154	-0.26%
2022/01/07	12	37.50	12	37.65	37.65	0	1,121	0.00%
2022/01/06	6	37.10	11	37.30	37.25	-5	1,095	-0.46%
2022/01/05	6.1	37.20	7	37.26	37.25	-0.9	1,091	-0.08%
2022/01/03	6	37.30	8	37.14	37.10	-2	1,103	-0.18%
2021/12/30	6	37.35	6	37.20	37.20	0	1,112	0.00%
2021/12/29	6	37.30	6	37.25	37.25	0	1,114	0.00%
2021/12/28	6	37.30	6	37.10	37.10	0	1,115	0.00%
2021/12/27	16	37.14	14	37.20	37.20	2	1,123	0.18%
2021/12/24	12	37.10	13	37.02	37.00	-1	1,117	-0.09%
2021/12/23	14	37.15	14	37.05	37.05	0	1,114	0.00%
2021/12/22	14	36.90	12	37.00	37.00	2	1,108	0.18%
2021/12/20	10	36.90	1.2	37.08	36.70	8.8	1,107	0.79%
2021/12/16	0	0.00	2	36.25	36.40	-2	1,067	-0.19%
2021/12/15	2.1	35.76	0	0.00	35.80	2.1	1,066	0.20%
2021/12/13	2	35.85	0	0.00	35.85	2	1,146	0.17%
2021/12/10	2	35.90	0	0.00	35.95	2	1,148	0.17%
2021/12/01	2	35.70	0	0.00	36.05	2	1,246	0.16%
2021/11/30	4	35.90	0	0.00	35.75	4	1,247	0.32%
2021/11/29	15	35.99	12	36.05	36.05	3	1,233	0.24%
2021/11/26	2	36.25	0	0.00	36.15	2	1,230	0.16%
2021/11/23	2	36.48	0	0.00	36.45	2	1,225	0.16%
2021/11/22	1	36.75	0	0.00	36.65	1	1,220	0.08%
2021/11/19	2	37.15	0	0.00	36.90	2	1,225	0.16%
2021/11/15	2	36.83	2	37.03	36.85	0	1,230	0.00%
2021/11/12	1	36.50	0	0.00	36.70	1	1,226	0.08%
2021/11/11	15	36.49	15	36.50	36.50	0	1,233	0.00%
2021/11/10	1	36.15	0	0.00	36.20	1	1,229	0.08%
2021/11/09	0	0.00	24	35.95	36.05	-24	1,233	-1.95%
2021/11/05	2.1	35.94	0	0.00	35.85	2.1	1,235	0.17%
2021/11/04	6	37.00	7	36.54	36.50	-1	1,191	-0.08%
2021/11/03	0	0.00	1	36.55	36.75	-1	1,182	-0.08%
2021/10/26	0	0.00	1	36.55	36.40	-1	1,237	-0.08%
2021/10/21	7	36.24	6	35.85	35.85	1	1,264	0.08%
2021/10/15	1	36.25	0	0.00	36.25	1	1,265	0.08%
2021/10/12	1	36.40	2	36.65	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	1	36.65	36.65	-1	1,283	-0.08%
2021/10/04	0	0.00	1	35.95	36.15	-1	1,300	-0.08%
2021/09/29	2	35.45	0	0.00	35.40	2	1,312	0.15%
2021/09/28	9.1	35.57	7	35.70	35.70	2.1	1,320	0.16%
2021/09/27	8.6	35.56	0	0.00	35.50	8.6	1,323	0.65%
2021/09/24	7.3	35.46	9	35.55	35.55	-1.7	1,322	-0.13%
2021/09/23	3	35.43	0	0.00	35.35	3	1,353	0.22%
2021/09/22	2	35.25	0	0.00	35.30	2	1,377	0.15%
2021/09/14	0	0.00	1	36.05	35.85	-1	1,297	-0.08%
2021/09/13	2	35.65	0	0.00	35.95	2	1,290	0.16%
2021/09/09	5	35.11	0	0.00	35.25	5	1,304	0.38%
2021/09/07	1	35.95	0	0.00	35.65	1	1,250	0.08%
2021/09/06	0.1	36.00	0	0.00	35.95	0.1	1,254	0.01%
2021/09/03	1	36.20	0	0.00	36.20	1	1,252	0.08%
2021/09/01	0.2	36.05	0	0.00	36.10	0.2	1,245	0.02%
2021/08/25	1	35.95	0	0.00	35.95	1	1,229	0.08%
2021/08/24	1	35.95	10	35.95	36.20	-9	1,217	-0.74%
2021/08/23	0	0.00	1	35.85	35.95	-1	1,217	-0.08%
2021/08/20	6	35.86	1	36.15	35.90	5	1,216	0.41%
2021/08/19	6	37.98	16	38.23	37.85	-10	1,216	-0.82%
2021/08/18	4	37.80	12	38.60	38.60	-8	1,177	-0.68%
2021/08/17	2	38.05	6	38.10	38.10	-4	1,161	-0.34%
2021/08/16	0	0.00	20	38.20	38.20	-20	1,143	-1.75%
2021/08/13	0	0.00	1	38.30	38.45	-1	1,145	-0.09%
2021/08/11	0	0.00	3	38.45	38.60	-3	1,157	-0.26%
2021/08/09	0	0.00	1	38.45	38.45	-1	1,209	-0.08%
2021/08/06	1	38.55	0	0.00	38.55	1	1,223	0.08%
2021/08/05	1	38.30	0	0.00	38.80	1	1,249	0.08%
2021/08/04	5	38.35	0	0.00	38.40	5	1,302	0.38%
2021/07/30	2	37.90	0	0.00	38.25	2	1,369	0.15%
2021/07/28	0	0.00	29	38.45	38.40	-29	1,354	-2.14%
2021/07/27	1	38.60	2	38.80	38.80	-1	1,395	-0.07%
2021/07/21	6	38.60	0	0.00	38.60	6	1,458	0.41%
2021/07/14	1	39.35	1	39.10	38.95	0	1,650	0.00%
2021/07/13	0	0.00	7	39.32	39.35	-7	1,702	-0.41%
2021/07/06	5	39.15	0	0.00	39.10	5	1,743	0.29%
2021/06/30	0	0.00	3	39.37	39.20	-3	1,803	-0.17%
2021/06/29	0	0.00	1	39.15	39.10	-1	1,785	-0.06%
2021/06/23	0	0.00	1	38.90	38.85	-1	1,880	-0.05%
2021/06/21	3	38.27	0	0.00	38.65	3	2,049	0.15%
2021/06/16	1	38.15	0	0.00	38.55	1	2,311	0.04%
2021/06/15	0	0.00	1	38.50	38.60	-1	2,336	-0.04%
2021/06/08	0	0.00	1	37.90	37.90	-1	2,440	-0.04%
2021/06/03	2	37.90	1	37.95	38.00	1	2,533	0.04%
2021/05/27	1	37.85	0	0.00	37.85	1	2,615	0.04%
2021/05/26	2	36.88	2	37.15	37.10	0	2,599	0.00%
2021/05/25	1	37.00	0.3	37.15	37.15	0.7	2,615	0.03%
2021/05/24	1	36.45	0	0.00	36.85	1	2,634	0.04%
2021/05/21	5	36.58	1	36.67	36.65	4	2,654	0.15%
2021/05/20	1	36.50	0	0.00	36.65	1	2,653	0.04%
2021/05/19	2	36.98	1	37.09	36.90	1	2,660	0.04%
2021/05/17	2	35.63	1	35.57	35.55	1	2,652	0.04%
2021/05/14	0	0.00	1	36.65	36.60	-1	2,626	-0.04%
2021/05/13	2	36.70	1	36.88	36.55	1	2,615	0.04%
2021/05/12	0	0.00	3	38.55	36.80	-3	2,587	-0.12%
2021/05/11	1	39.35	4	39.40	38.95	-3	2,533	-0.12%
2021/05/10	1	39.20	0	0.00	39.30	1	2,471	0.04%
2021/05/07	5	38.79	0	0.00	38.95	5	2,467	0.20%
2021/05/05	7	38.55	0	0.00	38.30	7	2,449	0.29%
2021/05/04	12	38.33	5	38.03	38.10	7	2,445	0.29%
2021/05/03	2	39.00	1	38.95	38.70	1	2,409	0.04%
2021/04/29	1	39.45	0	0.00	39.50	1	2,385	0.04%
2021/04/27	2	39.95	2	39.85	39.65	0	2,390	0.00%
2021/04/26	3	39.88	4	39.82	39.80	-1	2,379	-0.04%
2021/04/22	4	41.13	18	40.01	39.65	-14	2,352	-0.60%
2021/04/21	0	0.00	84	39.60	39.70	-84	2,230	-3.77%
2021/04/20	0	0.00	3	39.85	39.75	-3	2,244	-0.13%
2021/04/19	0	0.00	131	39.38	39.45	-131	2,230	-5.87%	大賣/鉅額交易
2021/04/16	2	38.60	0	0.00	38.60	2	2,201	0.09%
2021/04/15	0.5	38.75	0	0.00	38.40	0.5	2,204	0.02%
2021/04/14	6	38.03	9	38.11	38.25	-3	2,282	-0.13%
2021/04/13	2	38.60	2	38.80	38.40	0	2,310	0.00%
2021/04/12	0	0.00	13	38.60	38.70	-13	2,327	-0.56%
2021/04/09	37	38.45	0	0.00	38.40	37	2,312	1.60%
2021/04/08	2	37.80	0	0.00	38.35	2	2,308	0.09%
2021/04/07	1	37.75	0	0.00	37.75	1	2,296	0.04%
2021/04/06	7	37.87	3	37.85	37.85	4	2,286	0.17%
2021/04/01	1.4	37.75	1	37.70	37.85	0.4	2,277	0.02%
2021/03/31	2	37.73	0	0.00	37.90	2	2,272	0.09%
2021/03/30	26	37.65	0	0.00	37.90	26	2,285	1.14%
2021/03/29	2	37.60	0	0.00	37.60	2	2,295	0.09%
2021/03/26	1	37.40	2	37.40	37.70	-1	2,286	-0.04%
2021/03/25	2	36.95	0	0.00	36.80	2	2,260	0.09%
2021/03/24	0	0.00	1	36.25	36.35	-1	2,188	-0.05%
2021/03/23	2	36.50	0	0.00	36.20	2	2,104	0.10%
2021/03/22	2	36.25	0	0.00	36.20	2	2,031	0.10%
2021/03/17	3	36.85	0	0.00	36.70	3	1,787	0.17%
2021/03/16	3	37.00	0	0.00	37.10	3	1,759	0.17%
2021/03/11	0	0.00	5	37.00	37.10	-5	1,767	-0.28%
2021/03/10	2	36.35	0	0.00	36.70	2	1,756	0.11%
2021/03/09	2	35.95	0	0.00	36.10	2	1,739	0.11%
2021/03/05	0.2	37.05	0	0.00	37.00	0.2	1,704	0.01%
2021/03/04	0	0.00	2	37.05	37.20	-2	1,707	-0.12%
2021/03/03	0	0.00	1	36.90	36.85	-1	1,692	-0.06%
2021/02/26	0	0.00	1	36.25	36.50	-1	1,691	-0.06%
2021/02/24	1	37.00	0	0.00	36.75	1	1,688	0.06%
2021/02/23	0	0.00	1	37.15	37.05	-1	1,671	-0.06%
2021/02/18	5	36.45	0	0.00	36.50	5	1,679	0.30%
2021/02/17	2	35.93	0	0.00	36.00	2	1,677	0.12%
2021/02/05	20	35.48	0	0.00	35.50	20	1,670	1.20%
2021/02/03	1	35.45	0	0.00	35.65	1	1,697	0.06%
2021/02/01	1	35.15	0	0.00	35.20	1	1,716	0.06%
2021/01/27	3	35.23	0	0.00	35.20	3	1,721	0.17%
2021/01/26	1	35.10	0	0.00	35.10	1	1,712	0.06%
2021/01/25	1	35.00	0	0.00	35.35	1	1,712	0.06%
2021/01/21	20	35.50	0	0.00	35.40	20	1,709	1.17%
2021/01/19	20	36.30	0	0.00	36.20	20	1,714	1.17%
2021/01/18	2	36.35	0	0.00	36.30	2	1,713	0.12%
2021/01/13	2	36.80	0	0.00	36.85	2	1,772	0.11%
2021/01/12	4	36.94	0	0.00	36.90	4	1,762	0.23%
2021/01/11	0	0.00	10	37.20	37.35	-10	1,744	-0.57%
2021/01/08	3	37.33	0	0.00	37.45	3	1,735	0.17%
2021/01/07	74	37.05	5	37.05	37.20	69	1,735	3.97%
2021/01/06	5	37.80	0	0.00	37.65	5	1,659	0.30%
2021/01/05	24	38.10	0	0.00	38.15	24	1,608	1.49%
2021/01/04	3	38.25	3	38.40	38.45	0	1,583	0.00%
2020/12/31	4	38.21	0	0.00	38.20	4	1,575	0.25%
2020/12/30	14	38.26	0	0.00	38.55	14	1,560	0.90%
2020/12/29	2	38.58	0	0.00	38.55	2	1,555	0.13%
2020/12/28	0	0.00	2	38.80	38.75	-2	1,577	-0.13%
2020/12/25	7	38.39	3	38.40	38.55	4	1,610	0.25%
2020/12/24	3	38.00	0	0.00	38.00	3	1,638	0.18%
2020/12/23	1	38.75	0	0.00	38.25	1	1,623	0.06%
2020/12/22	10	38.80	4	38.90	38.25	6	1,626	0.37%
2020/12/21	0	0.00	7.2	39.15	39.15	-7.2	1,648	-0.44%
2020/12/16	0	0.00	1	38.40	38.60	-1	1,645	-0.06%
2020/12/11	3	38.35	1	38.25	38.60	2	1,803	0.11%
2020/12/10	4	38.10	4	38.25	38.10	0	1,826	0.00%
2020/12/09	3	38.15	0	0.00	38.10	3	1,844	0.16%
2020/12/07	12	38.64	0	0.00	38.70	12	2,041	0.59%
2020/12/04	4	38.95	0	0.00	38.95	4	2,205	0.18%
2020/12/01	3	39.05	4	39.06	39.00	-1	2,582	-0.04%
2020/11/30	2	39.25	12	39.03	39.15	-10	2,605	-0.38%
2020/11/19	0	0.00	1	39.75	39.75	-1	2,638	-0.04%
2020/11/18	20	39.79	0	0.00	40.00	20	2,627	0.76%
2020/11/17	0	0.00	2	39.73	39.60	-2	2,611	-0.08%
2020/11/16	22	39.67	3	39.68	39.50	19	2,631	0.72%
2020/11/04	1	38.90	0	0.00	38.95	1	2,573	0.04%
2020/10/29	1	39.40	0	0.00	39.35	1	2,612	0.04%
2020/10/28	0	0.00	1	39.35	39.35	-1	2,602	-0.04%
2020/10/22	16	38.67	4	38.70	38.70	12	2,622	0.46%
2020/10/21	1	38.35	0	0.00	38.85	1	2,589	0.04%
2020/10/20	11	38.28	0	0.00	38.30	11	2,596	0.42%
2020/10/19	10	39.00	0	0.00	38.75	10	2,616	0.38%
2020/10/16	0.3	39.00	1	39.05	38.80	-0.7	2,632	-0.03%
2020/10/14	3	38.85	3	38.75	38.80	0	2,651	0.00%
2020/10/07	3	39.85	0	0.00	39.55	3	2,679	0.11%
2020/10/06	0	0.00	6	39.71	39.75	-6	2,679	-0.22%
2020/10/05	1	39.05	0	0.00	39.45	1	2,701	0.04%
2020/09/30	0	0.00	15	39.35	39.05	-15	2,690	-0.56%
2020/09/29	1	39.10	5	38.60	39.10	-4	2,668	-0.15%
2020/09/25	0	0.00	1	37.50	37.70	-1	2,659	-0.04%
2020/09/24	1	37.85	0	0.00	37.70	1	2,640	0.04%
2020/09/22	5	38.65	0	0.00	38.95	5	2,611	0.19%
2020/09/18	0	0.00	5	40.00	39.75	-5	2,753	-0.18%
2020/09/15	1	38.80	5	39.15	38.90	-4	3,039	-0.13%
2020/09/14	3	39.18	1	39.05	39.05	2	3,164	0.06%
2020/09/11	9	40.25	20	40.89	39.75	-11	3,202	-0.34%
2020/09/10	5.7	39.93	0	0.00	39.90	5.7	3,088	0.19%
2020/09/09	0	0.00	12	39.76	39.60	-12	3,036	-0.40%
2020/09/08	2	37.88	0	0.00	37.90	2	2,882	0.07%
2020/09/07	2	38.63	10	38.85	38.65	-8	2,923	-0.27%
2020/09/04	23	39.03	17	38.52	39.00	6	2,890	0.21%
2020/09/03	0	0.00	1	37.00	36.70	-1	2,665	-0.04%
2020/09/02	1	37.10	1	37.15	36.95	0	2,738	0.00%
2020/09/01	0	0.00	1	36.40	36.55	-1	2,839	-0.04%
2020/08/25	2	35.65	0	0.00	35.75	2	2,966	0.07%
2020/08/07	1	35.65	0	0.00	35.50	1	3,204	0.03%
2020/08/06	1	36.50	0	0.00	36.45	1	3,202	0.03%
2020/08/05	1	35.45	0	0.00	35.65	1	3,220	0.03%
2020/08/04	0	0.00	1	35.10	35.05	-1	3,269	-0.03%
2020/07/30	10	35.05	0	0.00	35.05	10	3,338	0.30%
2020/07/28	0	0.00	1	35.05	34.70	-1	3,402	-0.03%
2020/07/27	1	35.60	4	36.10	35.55	-3	3,448	-0.09%
2020/07/24	1	36.80	4	36.58	36.50	-3	3,454	-0.09%
2020/07/23	7	38.48	14	38.48	38.40	-7	3,447	-0.20%
2020/07/22	1	38.60	0	0.00	38.45	1	3,439	0.03%
2020/07/21	0	0.00	1	38.85	38.75	-1	3,444	-0.03%
2020/07/20	2	38.75	22	38.94	38.95	-20	3,435	-0.58%
2020/07/13	1	38.35	0	0.00	38.40	1	3,469	0.03%
2020/07/10	3	38.40	1	38.45	38.20	2	3,507	0.06%
2020/07/06	0	0.00	10	39.05	39.00	-10	3,484	-0.29%
2020/07/02	6	38.65	0	0.00	38.80	6	3,538	0.17%
2020/06/29	1	39.15	4	39.08	39.60	-3	3,567	-0.08%
2020/06/24	4.8	38.67	0	0.00	38.65	4.8	3,425	0.14%
2020/06/23	1	39.20	0	0.00	39.40	1	3,304	0.03%
2020/06/19	10	39.20	0	0.00	39.40	10	3,060	0.33%
2020/06/18	10	38.85	0	0.00	39.45	10	2,947	0.34%
2020/06/17	1	38.60	0	0.00	38.40	1	2,893	0.03%
2020/06/12	0	0.00	15	37.50	37.50	-15	2,879	-0.52%
2020/06/11	0	0.00	5	38.40	38.20	-5	2,827	-0.18%
2020/06/10	0	0.00	1	39.35	39.35	-1	2,792	-0.04%
2020/06/09	0	0.00	6	39.76	39.55	-6	2,808	-0.21%
2020/06/08	1	39.25	2	39.30	39.30	-1	2,721	-0.04%
2020/06/05	0	0.00	2	36.65	36.85	-2	2,596	-0.08%
2020/06/03	1	35.60	0	0.00	35.75	1	2,561	0.04%
2020/06/01	0.3	34.30	0	0.00	34.30	0.3	2,534	0.01%
2020/05/28	1.1	34.72	0	0.00	34.25	1.1	2,555	0.04%
2020/05/27	0.4	34.70	0	0.00	34.70	0.4	2,551	0.02%
2020/05/26	0	0.00	6	34.35	34.25	-6	2,548	-0.24%
2020/05/25	0	0.00	2	34.05	34.15	-2	2,530	-0.08%
2020/05/21	5	34.70	0	0.00	34.80	5	2,495	0.20%
2020/05/20	0	0.00	2	34.20	34.30	-2	2,470	-0.08%
2020/05/18	0	0.00	1	33.35	33.50	-1	2,425	-0.04%
2020/05/15	2	33.28	12	32.97	32.85	-10	2,404	-0.42%
2020/05/14	1	33.25	0	0.00	33.35	1	2,387	0.04%
2020/05/11	3	34.50	3	34.27	34.25	0	2,322	0.00%
2020/05/08	1	32.95	0	0.00	33.15	1	2,269	0.04%
2020/05/07	0	0.00	4	32.80	32.80	-4	2,242	-0.18%
2020/05/06	1	32.85	0	0.00	32.80	1	2,236	0.04%
2020/05/05	0	0.00	1	32.40	32.40	-1	2,204	-0.05%
2020/05/04	1	32.15	0	0.00	32.10	1	2,172	0.05%
2020/04/30	0	0.00	1	32.05	32.95	-1	2,128	-0.05%
2020/04/28	1	30.91	1	31.25	31.00	0	2,031	0.00%
2020/04/27	1.5	31.07	1	31.10	31.00	0.5	2,022	0.02%
2020/04/21	5	30.00	1	30.05	30.00	4	1,948	0.21%
2020/04/20	0	0.00	1	30.85	31.00	-1	1,914	-0.05%
2020/04/17	0	0.00	2	31.20	30.80	-2	1,912	-0.10%
2020/04/16	28	30.81	0	0.00	30.90	28	1,889	1.48%
2020/04/15	4	31.15	0	0.00	31.25	4	1,871	0.21%
2020/04/14	7	30.55	1	30.60	30.70	6	1,838	0.33%
2020/04/08	32	29.95	0	0.00	30.00	32	1,858	1.72%
2020/04/07	1	28.80	1	29.00	29.05	0	1,802	0.00%
2020/04/06	2	28.18	1	28.50	28.45	1	1,788	0.06%
2020/04/01	1	28.60	0	0.00	28.65	1	1,775	0.06%
2020/03/31	3	29.10	2	28.98	29.30	1	1,748	0.06%
2020/03/30	4	28.30	4	28.08	28.40	0	1,719	0.00%
2020/03/27	0	0.00	2	28.20	28.25	-2	1,731	-0.12%
2020/03/26	10	27.60	0	0.00	27.95	10	1,736	0.58%
2020/03/25	1	27.70	0	0.00	27.70	1	1,729	0.06%
2020/03/24	7	26.66	3	26.55	26.55	4	1,693	0.24%
2020/03/23	0	0.00	1	26.30	26.40	-1	1,657	-0.06%
2020/03/20	7	26.58	16	27.33	27.45	-9	1,646	-0.55%
2020/03/19	3	26.40	2	27.00	25.90	1	1,617	0.06%
2020/03/18	9	29.09	0	0.00	28.55	9	1,595	0.56%
2020/03/17	1	29.05	4	29.08	29.15	-3	1,575	-0.19%
2020/03/13	4	29.66	11	30.25	30.80	-7	1,553	-0.45%
2020/03/11	1	33.60	0	0.00	33.60	1	1,547	0.06%
2020/03/10	2	33.10	2	33.45	33.45	0	1,561	0.00%
2020/03/09	3	33.98	0	0.00	33.70	3	1,580	0.19%
2020/03/05	2	35.10	2	35.48	35.15	0	1,578	0.00%
2020/03/04	8	35.13	1	35.15	35.10	7	1,593	0.44%
2020/03/03	2	35.95	0	0.00	35.85	2	1,572	0.13%
2020/02/21	0	0.00	10	37.05	37.00	-10	1,745	-0.57%
2020/02/19	5	37.30	0	0.00	37.40	5	1,849	0.27%
2020/02/13	1	37.75	0	0.00	37.50	1	1,952	0.05%
2020/02/10	2	36.65	0	0.00	36.70	2	2,033	0.10%
2020/02/07	4	36.85	0	0.00	36.80	4	2,057	0.19%
2020/01/31	1	37.35	0	0.00	37.70	1	2,104	0.05%
2020/01/30	0	0.00	2	37.28	36.90	-2	2,097	-0.10%
2020/01/14	0	0.00	1	38.05	38.05	-1	2,080	-0.05%
2020/01/03	2	37.75	0	0.00	37.70	2	2,072	0.10%
2019/12/30	0	0.00	2	38.00	38.00	-2	2,040	-0.10%
2019/12/27	5	37.95	3	37.95	38.00	2	2,031	0.10%
2019/12/24	3	37.50	3	37.55	37.55	0	2,035	0.00%
2019/12/20	1	37.60	15	37.90	37.60	-14	2,040	-0.69%
2019/12/16	0	0.00	13	38.58	38.35	-13	2,036	-0.64%
2019/12/13	1	37.80	1	37.85	37.80	0	2,029	0.00%
2019/12/12	2	38.00	0	0.00	37.95	2	2,015	0.10%
2019/12/11	2	37.80	0	0.00	37.85	2	2,008	0.10%
2019/12/06	1	39.50	2	39.70	39.50	-1	1,937	-0.05%
2019/12/05	0	0.00	1	38.70	38.70	-1	1,897	-0.05%
2019/12/03	0	0.00	6	37.17	37.70	-6	1,821	-0.33%
2019/12/02	5	37.70	0	0.00	37.50	5	1,803	0.28%
2019/11/29	10	37.65	0	0.00	37.65	10	1,774	0.56%
2019/11/28	1	37.40	4	37.65	37.35	-3	1,732	-0.17%
2019/11/27	4	37.05	0	0.00	37.10	4	1,758	0.23%
2019/11/25	2	37.30	0	0.00	37.25	2	1,699	0.12%
2019/11/22	9	37.92	2	37.45	37.80	7	1,666	0.42%
2019/11/21	16	36.70	4	36.39	36.70	12	1,605	0.75%
2019/11/20	3	35.67	2	35.60	35.90	1	1,535	0.07%
2019/11/19	7	36.04	0	0.00	35.90	7	1,492	0.47%
2019/11/15	2	37.15	2	36.95	37.10	0	1,368	0.00%
2019/11/14	8	37.58	4	38.03	37.40	4	1,325	0.30%
2019/11/13	3	38.40	0	0.00	38.40	3	1,286	0.23%
2019/11/12	2	39.00	0	0.00	39.10	2	1,251	0.16%
2019/11/11	4	39.85	0	0.00	39.35	4	1,226	0.33%
2019/11/08	1	40.35	0	40.50	40.20	1	1,190	0.08%
2019/11/07	5	40.80	4	40.65	41.10	1	1,165	0.09%
2019/11/06	9	40.33	1	40.05	40.10	8	1,130	0.71%
2019/11/01	2	40.70	0	0.00	40.90	2	1,082	0.18%
2019/10/31	0	0.00	16	40.89	40.90	-16	1,071	-1.49%
2019/10/28	1	41.95	0	0.00	42.00	1	1,030	0.10%
2019/10/24	0	0.00	3	42.20	42.25	-3	1,016	-0.30%
2019/10/22	0	0.00	1	42.00	42.05	-1	996	-0.10%
2019/10/17	1	41.45	0	0.00	41.50	1	956	0.10%
2019/10/16	2	41.40	0	0.00	41.40	2	955	0.21%
2019/10/15	1	41.40	0	0.00	41.60	1	947	0.11%
2019/10/14	6	41.48	1	41.40	41.40	5	949	0.53%
2019/10/09	1	41.60	0	0.00	41.55	1	929	0.11%
2019/10/07	5	41.67	0	0.00	41.75	5	925	0.54%
2019/10/04	3	41.77	0	0.00	41.75	3	921	0.33%
2019/10/03	1.1	42.03	0	0.00	42.10	1.1	916	0.12%
2019/10/02	2	41.85	0	0.00	41.80	2	906	0.22%
2019/10/01	0.1	42.35	0	0.00	41.90	0.1	905	0.01%
2019/09/27	6	41.81	1	42.00	41.70	5	899	0.56%
2019/09/26	5	42.74	0	0.00	42.60	5	869	0.58%
2019/09/25	7	43.14	3	43.10	43.20	4	847	0.47%
2019/09/24	0	43.55	0	0.00	43.45	0	820	0.00%
2019/09/18	0	0.00	1	43.45	43.40	-1	778	-0.13%
2019/09/05	0	43.85	0	0.00	43.60	0	777	0.00%
2019/09/03	1	43.70	0	0.00	43.65	1	781	0.13%
2019/09/02	0.1	43.80	0	0.00	43.60	0.1	796	0.01%
2019/08/28	0	0.00	1	43.65	43.75	-1	768	-0.13%
2019/08/23	1.1	43.92	0	0.00	44.00	1.1	767	0.14%
2019/08/21	1	44.00	0	0.00	43.85	1	795	0.13%
2019/08/19	0	0.00	1	43.95	44.00	-1	815	-0.12%
2019/08/16	1	43.80	0	0.00	43.85	1	819	0.12%
2019/08/12	0.1	43.90	0	0.00	43.85	0.1	846	0.01%
2019/08/06	2	43.78	3	44.00	43.80	-1	856	-0.12%
2019/08/01	2	44.90	0	0.00	44.85	2	887	0.23%
2019/07/29	2	45.20	2	45.15	45.10	0	898	0.00%
2019/07/26	1	45.30	0	0.00	45.30	1	901	0.11%
2019/07/25	0.1	45.80	0	0.00	45.65	0.1	901	0.01%
2019/07/24	0	0.00	110	47.20	47.00	-110	899	-12.23%	大賣/鉅額交易
2019/07/23	0.4	47.20	30	47.23	47.25	-29.6	894	-3.31%
2019/07/22	0.4	47.20	55	47.20	47.20	-54.6	895	-6.10%
2019/07/19	0	0.00	89	47.10	47.20	-89	908	-9.79%
2019/07/18	0	0.00	12	46.91	46.95	-12	921	-1.30%
2019/07/17	0	0.00	3	46.73	46.60	-3	916	-0.33%
2019/07/16	0	0.00	3	46.60	46.50	-3	914	-0.33%
2019/07/15	0	0.00	1	46.45	46.40	-1	907	-0.11%
2019/07/12	2	46.30	0	0.00	46.30	2	906	0.22%
2019/07/11	0.2	46.30	0	0.00	46.00	0.2	908	0.02%
2019/07/10	0.3	46.20	0	0.00	46.05	0.3	908	0.03%
2019/07/05	3	45.90	3	46.00	46.00	0	906	0.00%
2019/07/03	3	46.00	3	46.15	46.05	0	917	0.00%
2019/07/01	5	46.00	5	46.28	46.30	0	920	0.00%
2019/06/28	4	46.15	2	46.25	46.25	2	911	0.22%
2019/06/26	0	0.00	3	46.50	46.60	-3	907	-0.33%
2019/06/25	4	46.31	3	46.40	46.30	1	922	0.11%
2019/06/24	1	46.35	0	0.00	46.20	1	920	0.11%
2019/06/19	3	45.67	0	0.00	45.60	3	908	0.33%
2019/06/11	0	0.00	2	45.90	45.75	-2	892	-0.22%
2019/06/06	0	0.00	1	45.90	45.90	-1	872	-0.11%
2019/06/05	2	46.00	2	46.25	46.00	0	872	0.00%
2019/06/03	6	46.03	28	46.03	46.00	-22	857	-2.56%
2019/05/31	2	45.80	2	45.75	46.85	0	845	0.00%
2019/05/27	0.2	46.00	4	45.98	45.90	-3.8	812	-0.47%
2019/05/23	0	0.00	3	46.45	46.40	-3	793	-0.38%
2019/05/22	5	46.59	2	46.80	46.45	3	791	0.38%
2019/05/21	1	46.45	1	46.60	46.50	0	787	0.00%
2019/05/17	0	0.00	0.1	47.20	46.65	-0.1	767	-0.01%
2019/05/16	0	0.00	1	47.00	47.15	-1	749	-0.13%
2019/05/14	4	45.91	4	46.05	46.30	0	734	0.00%
2019/05/13	0	0.00	2	46.20	46.25	-2	716	-0.28%
2019/05/10	2	45.90	0	0.00	45.90	2	718	0.28%
2019/05/06	2	47.30	0	0.00	47.65	2	673	0.30%
2019/04/22	2	47.00	0	0.00	46.95	2	630	0.32%
2019/04/10	3	47.45	3	47.90	48.40	0	673	0.00%
2019/04/09	0	0.00	2	47.25	47.15	-2	659	-0.30%
2019/03/29	2	48.00	4	47.80	48.00	-2	618	-0.32%
2019/03/28	6	48.18	4	48.44	48.30	2	616	0.32%
2019/03/27	6	48.30	10	48.32	48.70	-4	601	-0.67%
2019/03/26	4	48.50	0	0.00	48.50	4	599	0.67%
2019/03/25	0	0.00	4	48.35	48.30	-4	595	-0.67%
2019/03/18	4	48.10	1	48.00	48.20	3	587	0.51%
2019/03/15	0	0.00	1	48.70	48.60	-1	581	-0.17%
2019/03/14	2	48.65	3	48.58	48.55	-1	575	-0.17%
2019/02/27	0	0.00	1	48.00	48.20	-1	603	-0.17%
2019/02/15	0.4	48.00	0	0.00	48.05	0.4	616	0.06%
2019/01/23	0	0.00	5	47.50	47.55	-5	650	-0.77%
2019/01/22	2	46.40	4	46.78	47.25	-2	653	-0.31%
2019/01/21	2	46.30	2	46.35	46.50	0	660	0.00%
2019/01/18	1	46.50	1	46.60	46.50	0	670	0.00%
2019/01/17	0	0.00	1	47.40	47.30	-1	693	-0.14%
2019/01/10	2	46.45	2	46.40	46.55	0	750	0.00%
2019/01/04	0	0.00	8	44.40	45.15	-8	745	-1.07%
2018/12/26	1	44.05	1	44.25	44.00	0	793	0.00%
2018/12/22	0	0.00	2	44.20	44.30	-2	816	-0.24%
2018/12/21	2	44.25	0	0.00	44.20	2	831	0.24%
2018/12/20	1	44.15	1	44.10	44.15	0	832	0.00%
2018/12/19	0	0.00	1	44.40	44.35	-1	834	-0.12%
2018/12/18	2	44.38	11	44.54	44.40	-9	850	-1.06%
2018/12/17	3	44.38	1	44.45	44.60	2	864	0.23%
2018/12/14	1	44.35	0	0.00	44.35	1	872	0.11%
2018/12/11	0	0.00	5	44.24	44.30	-5	913	-0.55%
2018/12/06	10	43.53	0	0.00	43.60	10	1,025	0.98%
2018/12/05	0.4	44.70	0	0.00	44.35	0.4	1,030	0.04%
2018/12/04	2	44.75	0	0.00	44.70	2	1,049	0.19%
2018/12/03	0	0.00	4	44.80	44.90	-4	1,057	-0.38%
2018/11/29	0	0.00	2	44.10	44.05	-2	1,038	-0.19%
2018/11/28	6	43.60	1	43.60	44.05	5	1,042	0.48%
2018/11/16	0	0.00	8	43.73	43.90	-8	1,087	-0.74%
2018/11/14	6	43.95	0	0.00	44.00	6	1,105	0.54%
2018/10/24	2	44.25	1	44.45	44.45	1	1,125	0.09%
2018/10/23	1	44.90	1	44.85	44.90	0	1,124	0.00%
2018/10/22	1	45.25	1	45.15	45.15	0	1,123	0.00%
2018/10/16	2	45.15	2	45.08	45.00	0	1,190	0.00%
2018/10/12	3	45.08	1	45.40	45.35	2	1,183	0.17%
2018/10/11	5	45.63	6	45.53	45.50	-1	1,173	-0.09%
2018/10/08	1	47.85	1	47.85	47.60	0	1,151	0.00%
2018/10/05	2	47.80	3	48.00	47.70	-1	1,159	-0.09%
2018/10/04	1	48.60	0	0.00	48.55	1	1,158	0.09%
2018/10/02	0	0.00	1	49.30	49.35	-1	1,185	-0.08%
2018/10/01	2	49.25	2	49.53	49.80	0	1,218	0.00%
2018/09/25	3	49.87	2	49.90	49.70	1	1,234	0.08%
2018/09/19	0	0.00	11	49.75	49.70	-11	1,230	-0.89%
2018/09/18	0	0.00	1	48.80	49.55	-1	1,223	-0.08%
2018/09/17	1	48.80	1	48.75	48.75	0	1,208	0.00%
2018/09/13	0	0.00	2	49.55	49.70	-2	1,229	-0.16%
2018/09/12	0	49.30	1	49.30	49.30	-1	1,209	-0.08%
2018/09/11	0	0.00	2	48.05	48.50	-2	1,191	-0.17%
2018/09/10	0	0.00	4	48.01	48.10	-4	1,193	-0.34%
2018/09/07	0	0.00	1	47.30	47.45	-1	1,185	-0.08%
2018/09/03	0	0.00	1	47.55	47.60	-1	1,187	-0.08%
2018/08/31	1	46.30	1	46.60	47.05	0	1,159	0.00%
2018/08/09	0	0.00	1	45.75	45.80	-1	1,210	-0.08%
2018/08/02	1	46.00	0	0.00	46.20	1	1,224	0.08%
2018/08/01	0.2	46.45	10	46.59	46.40	-9.8	1,228	-0.80%
2018/07/31	10	45.85	0	0.00	45.85	10	1,251	0.80%
2018/07/27	1	46.40	0	0.00	46.45	1	1,244	0.08%
2018/07/25	3	49.93	1	49.85	49.85	2	1,243	0.16%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/18	1	50.10	0	0.00	49.95	1	1,213	0.08%
2018/07/17	1	49.85	0	0.00	49.90	1	1,222	0.08%
2018/07/13	1	49.95	0	0.00	50.00	1	1,288	0.08%
2018/07/12	1	50.50	0	0.00	50.50	1	1,299	0.08%
2018/07/09	3	50.80	3	50.70	50.60	0	1,336	0.00%
2018/07/06	0	0.00	3	49.70	49.80	-3	1,326	-0.23%
2018/07/04	0	0.00	1	49.65	49.55	-1	1,578	-0.06%
2018/07/03	2	49.48	0	0.00	49.00	2	1,623	0.12%
2018/07/02	1	49.50	0	0.00	49.50	1	1,684	0.06%
2018/06/22	2	49.80	2	49.75	49.80	0	1,731	0.00%
2018/06/19	0	0.00	9	48.67	48.60	-9	1,703	-0.53%
2018/06/15	3	49.27	0	0.00	49.20	3	1,701	0.18%
2018/06/08	0	0.00	4	49.18	49.00	-4	1,747	-0.23%
2018/06/06	1	49.25	0	0.00	49.25	1	1,818	0.06%
2018/06/01	0	0.00	1	49.20	49.00	-1	1,834	-0.05%
2018/05/29	5	49.35	0	0.00	49.35	5	1,808	0.28%
2018/05/28	0	0.00	3	49.90	49.80	-3	1,813	-0.17%
2018/05/24	0	0.00	2	48.90	48.90	-2	1,773	-0.11%
2018/05/18	5	48.00	0	0.00	48.00	5	1,773	0.28%
2018/05/17	2	48.05	0	0.00	48.00	2	1,782	0.11%
2018/05/15	3	47.70	0	0.00	47.70	3	1,786	0.17%
2018/05/10	1	47.30	0	0.00	47.55	1	1,798	0.06%
2018/05/09	10	47.25	0	0.00	47.10	10	1,794	0.56%
2018/05/08	19	47.29	0	0.00	47.65	19	1,787	1.06%
2018/05/07	16	48.35	4	48.80	48.20	12	1,764	0.68%
2018/05/04	4	48.49	4	48.64	48.45	0	1,751	0.00%
2018/05/03	3	48.67	2	48.70	48.70	1	1,753	0.06%
2018/05/02	5	49.54	1	50.20	48.80	4	1,756	0.23%
2018/04/30	7	50.10	5	49.95	49.95	2	1,728	0.12%
2018/04/27	0	0.00	5	49.70	49.70	-5	1,731	-0.29%
2018/04/26	5	49.31	0	0.00	49.25	5	1,749	0.29%
2018/04/25	5	49.90	4	49.66	49.90	1	1,756	0.06%
2018/04/24	11	49.40	25	49.54	49.70	-14	1,755	-0.80%
2018/04/23	17	49.95	2	50.00	49.70	15	1,738	0.86%
2018/04/20	7	50.93	2	50.90	50.40	5	1,732	0.29%
2018/04/19	4	51.18	8	51.34	51.00	-4	1,714	-0.23%
2018/04/18	8	50.28	9	50.69	50.40	-1	1,669	-0.06%
2018/04/17	7	49.96	12	50.48	50.20	-5	1,659	-0.30%
2018/04/16	5	50.50	3	50.50	50.50	2	1,630	0.12%
2018/04/13	3	50.13	4	50.23	50.00	-1	1,631	-0.06%
2018/04/12	1	50.10	1	50.10	50.00	0	1,653	0.00%
2018/04/11	9	50.04	6	50.09	49.95	3	1,658	0.18%
2018/04/10	30	52.38	25	53.20	50.50	5	1,625	0.31%
2018/04/09	1	49.50	9	49.00	49.95	-8	1,431	-0.56%
2018/04/03	17	49.92	0	0.00	48.70	17	1,391	1.22%
2018/04/02	7	48.79	10	48.85	48.70	-3	1,336	-0.22%
2018/03/31	14	48.64	1	49.20	48.45	13	1,319	0.98%
2018/03/30	2	47.33	0	0.00	47.50	2	1,271	0.16%
2018/03/28	0	0.00	1	47.60	47.70	-1	1,261	-0.08%
2018/03/27	1	47.55	0	0.00	47.80	1	1,264	0.08%
2018/03/23	2	47.10	0	0.00	47.25	2	1,247	0.16%
2018/03/22	2	47.30	2	47.40	47.50	0	1,235	0.00%
2018/03/19	0	0.00	1	47.60	47.60	-1	1,341	-0.07%
2018/03/16	3	47.70	0	0.00	47.70	3	1,351	0.22%
2018/03/15	1	47.50	1	47.65	47.65	0	1,347	0.00%
2018/03/14	1	47.30	8	47.50	47.55	-7	1,354	-0.52%
2018/03/13	2	47.45	4	47.50	47.50	-2	1,336	-0.15%
2018/03/12	13	46.95	4	47.08	47.10	9	1,312	0.69%
2018/03/09	0	0.00	2	45.90	45.90	-2	1,300	-0.15%
2018/02/21	3	44.50	5	44.55	44.65	-2	1,323	-0.15%
2018/02/12	0	0.00	2	44.10	44.25	-2	1,319	-0.15%
2018/02/09	2	44.10	2	44.20	44.35	0	1,328	0.00%
2018/02/08	0	0.00	5	44.95	44.95	-5	1,331	-0.38%
2018/02/07	5	44.55	1	44.55	44.60	4	1,325	0.30%
2018/02/06	9	44.04	0	0.00	43.90	9	1,335	0.67%
2018/02/05	1	44.60	0	0.00	44.65	1	1,323	0.08%
2018/02/01	4	45.14	0	0.00	45.10	4	1,329	0.30%
2018/01/30	1	45.35	0	0.00	45.70	1	1,337	0.07%
2018/01/26	1	45.40	6	45.83	46.00	-5	1,345	-0.37%
2018/01/24	2	46.03	0	0.00	45.80	2	1,328	0.15%
2018/01/22	2	46.23	2	46.30	46.70	0	1,299	0.00%
2018/01/09	1	47.60	1	47.55	47.20	0	1,250	0.00%
2018/01/08	0	0.00	7	47.59	47.10	-7	1,231	-0.57%
2018/01/05	14	46.19	15	46.28	46.45	-1	1,198	-0.08%
2018/01/03	7	45.11	7	45.11	45.00	0	1,161	0.00%
2018/01/02	3	45.25	3	45.10	45.20	0	1,146	0.00%