中鼎 (9933)-臺銀-臺中券商分點個股進出

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
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402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

中鼎 (9933)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/14	1	47.20	2.2	47.35	47.30	-1.2	4,728	-0.03%
2024/05/13	2.9	47.52	0.1	47.70	47.55	2.8	4,674	0.06%
2024/05/10	0.2	48.69	0	0.00	48.75	0.2	4,595	0.00%
2024/05/09	3.2	47.88	12	47.67	47.55	-8.8	4,531	-0.19%
2024/05/08	18.1	48.31	4	48.60	47.80	14.1	4,488	0.31%
2024/05/07	12	48.11	14.6	48.08	48.15	-2.6	4,414	-0.06%
2024/05/06	35.4	48.72	8.3	49.23	48.55	27.1	4,204	0.64%
2024/05/03	12	53.58	12	53.95	53.90	0	3,721	0.00%
2024/05/02	2.3	52.23	5.2	52.21	52.30	-2.9	3,607	-0.08%
2024/04/30	0	0.00	0.1	51.60	51.70	-0.1	3,534	0.00%
2024/04/29	3.6	51.19	24	51.56	51.80	-20.4	3,503	-0.58%
2024/04/26	13.1	51.40	1	51.00	51.40	12.1	3,455	0.35%
2024/04/25	12	51.51	16.2	51.75	51.40	-4.2	3,386	-0.12%
2024/04/24	14	50.49	6	50.39	50.50	8	3,229	0.25%
2024/04/23	2.2	49.64	2	49.63	49.80	0.2	3,168	0.01%
2024/04/22	28.1	50.40	32	49.65	49.50	-3.9	3,118	-0.12%
2024/04/19	17	50.28	23	50.09	50.20	-6	2,973	-0.20%
2024/04/18	30	49.79	13	50.10	49.90	17	2,735	0.62%
2024/04/17	2	48.40	56	48.12	48.45	-54	2,496	-2.16%
2024/04/16	8	47.55	8.4	47.44	47.30	-0.4	2,449	-0.02%
2024/04/15	1	49.35	14	49.32	48.90	-13	2,368	-0.55%
2024/04/12	2	49.55	6	49.31	49.55	-4	2,322	-0.17%
2024/04/11	83.2	49.79	1	49.00	49.20	82.2	2,276	3.61%
2024/04/10	5	49.62	6	49.60	49.50	-1	2,213	-0.04%
2024/04/09	13.2	48.61	2	48.28	48.55	11.2	2,082	0.54%
2024/04/08	1	47.80	1.1	47.94	47.70	-0.1	2,016	0.00%
2024/04/03	5.6	47.63	11	47.59	47.70	-5.4	1,974	-0.27%
2024/04/02	0.7	46.30	12	46.26	46.85	-11.4	1,928	-0.59%
2024/04/01	1	47.45	2.3	46.88	46.80	-1.3	1,897	-0.07%
2024/03/29	1	47.15	3	47.27	47.40	-2	1,864	-0.11%
2024/03/28	5	47.46	2	47.38	47.30	3	1,846	0.16%
2024/03/27	22	47.29	12.5	47.32	47.60	9.5	1,817	0.52%
2024/03/26	6	46.21	2	45.65	45.50	4	1,677	0.24%
2024/03/25	1	45.65	1	45.75	45.80	0	1,636	0.00%
2024/03/22	0	0.00	4	45.80	45.75	-4	1,643	-0.24%
2024/03/21	2	45.75	2	45.80	45.85	0	1,646	0.00%
2024/03/20	4	45.68	2	45.70	45.45	2	1,621	0.12%
2024/03/19	0	0.00	5	45.29	45.30	-5	1,585	-0.32%
2024/03/18	0	44.85	4	44.69	44.80	-4	1,581	-0.25%
2024/03/15	1	44.15	3.3	44.18	44.35	-2.3	1,577	-0.15%
2024/03/14	4	44.88	4	45.13	44.90	0	1,543	0.00%
2024/03/13	0	0.00	12	45.26	45.30	-12	1,532	-0.78%
2024/03/12	3	44.65	10	44.75	44.65	-7	1,491	-0.47%
2024/03/11	7	45.22	5.5	45.26	45.25	1.5	1,465	0.11%
2024/03/08	0	0.00	23	44.18	44.70	-23	1,417	-1.62%
2024/03/07	11	43.98	0	0.00	44.20	11	1,376	0.80%
2024/03/06	2	44.35	6	44.43	44.25	-4	1,373	-0.29%
2024/03/05	0	0.00	3	43.92	43.90	-3	1,346	-0.22%
2024/03/04	5	43.48	0	0.00	43.55	5	1,336	0.37%
2024/03/01	3	43.68	10.1	43.77	43.70	-7.1	1,382	-0.51%
2024/02/29	1	43.00	0	0.00	42.95	1	1,371	0.07%
2024/02/27	6	42.95	0	0.00	42.80	6	1,369	0.44%
2024/02/23	0.3	42.78	8.1	42.73	42.65	-7.8	1,379	-0.57%
2024/02/21	1	43.20	3	43.18	43.25	-2	1,418	-0.14%
2024/02/20	2	42.80	0	0.00	42.70	2	1,429	0.14%
2024/02/19	3	42.90	1	42.95	42.90	2	1,459	0.14%
2024/02/16	3	42.32	0	0.00	42.25	3	1,499	0.20%
2024/02/15	6	41.90	0	0.00	41.90	6	1,548	0.39%
2024/01/30	1	41.85	0.1	42.15	41.80	1	1,749	0.05%
2024/01/29	1	42.30	0	0.00	42.25	1	1,776	0.06%
2024/01/24	2	42.25	4	42.15	42.15	-2	1,957	-0.10%
2024/01/22	0	0.00	6.1	42.15	42.15	-6.1	1,966	-0.31%
2024/01/19	0	0.00	7	42.25	42.25	-7	1,969	-0.36%
2024/01/16	0	0.00	1	42.40	42.25	-1	1,973	-0.05%
2024/01/15	2	42.70	0	0.00	42.75	2	1,985	0.10%
2024/01/09	1	42.10	3	42.10	42.10	-2	2,030	-0.10%
2024/01/05	1	42.25	0	0.00	42.25	1	2,092	0.05%
2024/01/02	1	42.10	0	0.00	42.45	1	2,141	0.05%
2023/12/28	3	42.15	0	0.00	42.35	3	2,155	0.14%
2023/12/27	1	42.30	0	0.00	42.15	1	2,157	0.05%
2023/12/26	0	0.00	1	42.40	42.50	-1	2,155	-0.05%
2023/12/25	2	42.13	0	0.00	42.10	2	2,150	0.09%
2023/12/22	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/21	3	42.02	0.2	42.20	42.00	2.9	2,155	0.13%
2023/12/20	0	0.00	1	42.10	42.20	-1	2,152	-0.05%
2023/12/19	0	0.00	1.4	42.10	42.00	-1.4	2,145	-0.07%
2023/12/18	6.1	43.24	6	43.14	42.60	0.1	2,128	0.00%
2023/12/14	1	43.85	1.2	43.72	43.80	-0.2	2,092	-0.01%
2023/12/13	2	43.45	4	43.46	43.65	-2	2,077	-0.10%
2023/12/11	1	43.80	2	43.90	43.85	-1	2,051	-0.05%
2023/12/07	2	43.93	0	0.00	44.05	2	2,024	0.10%
2023/12/06	6.1	44.12	2	44.35	43.95	4.1	2,014	0.20%
2023/12/05	3.1	43.80	4	44.06	44.10	-0.9	2,001	-0.04%
2023/12/04	5	44.15	0	0.00	44.15	5	2,006	0.25%
2023/12/01	7	44.36	5.1	44.51	44.35	2	2,046	0.10%
2023/11/30	3	43.97	7	43.82	43.85	-4	1,993	-0.20%
2023/11/29	7	43.94	3.1	43.92	44.00	4	1,975	0.20%
2023/11/28	0	0.00	3	44.12	43.60	-3	1,960	-0.15%
2023/11/27	5.1	43.51	1	43.50	43.20	4.1	1,898	0.22%
2023/11/24	4	43.03	3	43.00	43.05	1	1,867	0.05%
2023/11/22	1.2	42.99	4.1	43.02	43.10	-2.9	1,859	-0.16%
2023/11/21	6	42.83	3.3	42.84	42.90	2.7	1,846	0.15%
2023/11/20	0	0.00	2	43.28	43.05	-2	1,834	-0.11%
2023/11/17	3	43.40	2	43.58	43.50	1	1,826	0.05%
2023/11/16	3	43.93	13	43.88	43.95	-10	1,819	-0.55%
2023/11/15	2.9	43.46	1	43.30	43.70	1.9	1,790	0.10%
2023/11/14	2.5	43.08	6	43.42	42.95	-3.5	1,735	-0.20%
2023/11/13	3	42.40	4	42.55	42.90	-1	1,696	-0.06%
2023/11/10	5	42.85	1	43.00	42.90	4	1,671	0.24%
2023/11/09	5	42.80	15	42.81	42.65	-10	1,643	-0.61%
2023/11/08	11	42.90	26	42.45	42.65	-15	1,601	-0.94%
2023/11/07	1	41.92	4.1	42.00	42.15	-3.1	1,540	-0.20%
2023/11/06	1	41.60	21	41.60	41.80	-20	1,506	-1.33%
2023/11/03	11	41.61	26.2	41.50	41.55	-15.2	1,470	-1.03%
2023/11/02	13.2	39.58	10	39.62	39.55	3.2	1,312	0.24%
2023/11/01	0	39.70	1	39.50	39.80	-1	1,309	-0.07%
2023/10/30	2	39.83	0	0.00	39.85	2	1,320	0.15%
2023/10/27	0	0.00	37.1	39.90	39.90	-37.1	1,326	-2.80%
2023/10/26	0	0.00	2.2	39.80	39.80	-2.2	1,332	-0.16%
2023/10/24	37	39.50	0	0.00	39.50	37	1,326	2.79%
2023/10/23	3	39.88	59	39.81	39.95	-56	1,318	-4.25%
2023/10/20	6.2	39.56	1	39.45	39.50	5.2	1,324	0.39%
2023/10/19	32	39.34	1	39.50	39.45	31	1,317	2.35%
2023/10/18	12	39.36	0.1	39.57	39.50	11.9	1,311	0.91%
2023/10/17	3.2	39.82	0	0.00	39.75	3.2	1,289	0.25%
2023/10/16	0.2	40.43	4	40.38	40.15	-3.8	1,283	-0.30%
2023/10/13	6.8	39.41	2	39.53	39.35	4.8	1,252	0.38%
2023/10/12	4	39.63	0.5	39.60	39.85	3.5	1,249	0.28%
2023/10/11	3	39.42	0	0.00	39.45	3	1,246	0.24%
2023/10/06	2	38.93	0	0.00	39.05	2	1,228	0.16%
2023/10/05	12	38.97	0	0.00	38.95	12	1,219	0.98%
2023/10/04	2	38.90	0	0.00	39.00	2	1,211	0.17%
2023/10/02	2	39.40	1	39.35	39.35	1	1,244	0.08%
2023/09/28	2.3	39.48	0.7	39.75	39.45	1.5	1,301	0.12%
2023/09/27	0	39.40	0.3	40.40	39.45	-0.3	1,333	-0.02%
2023/09/26	12	39.63	0	0.00	39.45	12	1,343	0.89%
2023/09/25	2.1	39.83	0	0.00	39.70	2.1	1,352	0.16%
2023/09/22	5	39.62	0	0.00	39.65	5	1,351	0.37%
2023/09/21	22	39.96	0	0.00	40.00	22	1,349	1.63%
2023/09/20	4	40.35	19	40.35	40.30	-15	1,344	-1.12%
2023/09/19	1	40.25	1	40.30	40.30	0	1,347	0.00%
2023/09/18	20	40.05	0	0.00	40.20	20	1,346	1.48%
2023/09/15	1	40.10	0	0.00	40.10	1	1,350	0.07%
2023/09/14	3	40.20	0	0.00	40.20	3	1,343	0.22%
2023/09/12	1	40.00	0	40.10	40.00	1	1,351	0.07%
2023/09/08	2	40.18	0	0.00	40.40	2	1,347	0.15%
2023/09/07	2	40.10	3	40.15	40.10	-1	1,343	-0.07%
2023/09/06	16	40.91	4.3	40.83	40.75	11.7	1,318	0.89%
2023/09/05	1	39.95	2	39.85	39.95	-1	1,256	-0.08%
2023/09/04	3	39.67	0	0.00	39.70	3	1,263	0.24%
2023/09/01	1	39.60	0	0.00	39.55	1	1,277	0.08%
2023/08/31	0.1	39.45	1	39.45	39.45	-0.9	1,276	-0.07%
2023/08/30	0	0.00	3	39.37	39.35	-3	1,285	-0.23%
2023/08/29	1	38.85	0	0.00	38.95	1	1,312	0.08%
2023/08/28	1.4	39.02	0	0.00	39.00	1.4	1,316	0.11%
2023/08/25	2	38.80	2	38.85	38.80	0	1,336	0.00%
2023/08/24	2.3	38.72	0	0.00	38.80	2.3	1,343	0.17%
2023/08/23	1	38.70	11.9	38.78	38.85	-10.9	1,343	-0.81%
2023/08/22	2	39.00	0	0.00	39.00	2	1,333	0.15%
2023/08/21	7.1	39.30	0.4	39.40	39.20	6.7	1,329	0.50%
2023/08/18	1.1	39.52	0	0.00	39.60	1.1	1,319	0.08%
2023/08/17	0.2	39.25	0	0.00	39.35	0.2	1,322	0.01%
2023/08/16	1	39.30	0	0.00	39.35	1	1,309	0.08%
2023/08/15	0.4	39.57	0	0.00	39.55	0.4	1,309	0.03%
2023/08/14	2	39.93	0	0.00	39.60	2	1,317	0.15%
2023/08/11	1	39.95	1	39.95	40.05	0	1,337	0.00%
2023/08/10	5	40.10	26	39.88	40.10	-21	1,351	-1.55%
2023/08/09	1	40.05	2	40.05	40.10	-1	1,374	-0.07%
2023/08/08	4	40.00	0	0.00	40.05	4	1,387	0.29%
2023/08/07	23	40.23	0	0.00	40.35	23	1,402	1.64%
2023/08/04	2	40.00	0	0.00	40.15	2	1,432	0.14%
2023/08/02	2	40.13	1	40.10	40.00	1	1,472	0.07%
2023/07/31	0	0.00	3	40.47	40.35	-3	1,567	-0.19%
2023/07/27	1	40.30	0	0.00	40.25	1	1,565	0.06%
2023/07/26	0	0.00	1	40.30	40.30	-1	1,572	-0.06%
2023/07/25	6.1	40.23	0	0.00	40.05	6.1	1,594	0.38%
2023/07/24	2	40.15	6	40.65	40.55	-4	1,572	-0.25%
2023/07/21	0	0.00	0.2	40.70	40.45	-0.2	1,576	-0.01%
2023/07/20	0	0.00	2	40.45	40.50	-2	1,580	-0.13%
2023/07/19	0	0.00	1	40.10	40.10	-1	1,578	-0.06%
2023/07/18	3	40.13	1	40.30	40.10	2	1,576	0.13%
2023/07/17	1	40.55	8	40.44	40.50	-7	1,567	-0.45%
2023/07/14	0.1	40.00	0	40.00	39.90	0.1	1,560	0.00%
2023/07/12	4	39.85	0	0.00	39.80	4	1,568	0.26%
2023/07/11	2.1	39.95	0	0.00	39.90	2.1	1,567	0.13%
2023/07/10	6	39.82	0	0.00	39.80	6	1,613	0.37%
2023/07/07	6.1	39.72	0	0.00	39.75	6.1	1,628	0.37%
2023/07/06	7	40.34	4	40.45	40.20	3	1,601	0.19%
2023/07/05	3	42.12	12	42.15	42.15	-9	1,547	-0.58%
2023/07/03	0	0.00	1	42.15	42.15	-1	1,525	-0.07%
2023/06/29	1	41.90	2	42.05	42.05	-1	1,541	-0.06%
2023/06/28	0	0.00	1	42.00	41.95	-1	1,568	-0.06%
2023/06/27	1	41.90	0	0.00	41.90	1	1,578	0.06%
2023/06/26	1	41.90	2	41.80	41.95	-1	1,593	-0.06%
2023/06/21	5	41.75	0	0.00	41.75	5	1,611	0.31%
2023/06/20	0	0.00	3	41.75	41.75	-3	1,633	-0.18%
2023/06/16	8	41.89	0	0.00	41.65	8	1,665	0.48%
2023/06/15	1	42.05	2	42.10	42.10	-1	1,663	-0.06%
2023/06/13	2	41.95	0	0.00	42.00	2	1,707	0.12%
2023/06/12	1	41.80	0	0.00	41.95	1	1,723	0.06%
2023/06/08	2	42.10	0	0.00	41.90	2	1,817	0.11%
2023/06/07	0	0.00	11	42.34	42.35	-11	1,867	-0.59%
2023/06/06	2	41.95	2	42.00	41.95	0	1,914	0.00%
2023/06/05	0	0.00	1.2	42.01	41.75	-1.2	2,066	-0.06%
2023/06/02	0	0.00	28	41.63	41.80	-28	2,075	-1.35%
2023/06/01	4	40.90	0	0.00	41.15	4	2,059	0.19%
2023/05/31	1.4	40.95	1	40.95	40.85	0.4	2,049	0.02%
2023/05/30	27.1	41.13	0.1	41.15	41.05	27	2,026	1.33%
2023/05/29	0	0.00	1	41.20	41.25	-1	2,022	-0.05%
2023/05/26	1	41.10	0	0.00	41.10	1	2,016	0.05%
2023/05/25	3.5	41.26	0	0.00	41.05	3.5	2,027	0.17%
2023/05/24	0	41.65	0	0.00	41.60	0	2,017	0.00%
2023/05/22	2	41.70	1	41.60	41.70	1	2,017	0.05%
2023/05/19	1.1	41.45	6	41.33	41.40	-4.9	2,021	-0.24%
2023/05/16	6	40.83	0	0.00	40.80	6	2,000	0.30%
2023/05/15	6	40.93	18	40.91	40.80	-12	1,991	-0.60%
2023/05/12	0	0.00	29.2	40.82	40.80	-29.2	1,966	-1.48%
2023/05/11	10.1	40.48	0.1	40.50	40.25	10	1,969	0.51%
2023/05/10	44.1	40.42	0	0.00	40.30	44.1	1,955	2.25%
2023/05/09	3	40.63	4	40.66	40.70	-1	1,938	-0.05%
2023/05/08	10	40.73	2	40.95	41.00	8	1,911	0.42%
2023/05/05	0.1	42.75	0.5	42.80	42.60	-0.4	1,811	-0.02%
2023/05/04	0	0.00	1	42.75	42.75	-1	1,832	-0.05%
2023/05/02	1	42.55	0	0.00	42.75	1	1,839	0.05%
2023/04/28	0	0.00	1	42.65	42.50	-1	1,852	-0.05%
2023/04/27	2	42.33	0	0.00	42.30	2	1,831	0.11%
2023/04/26	2	41.90	2	42.20	42.15	0	1,836	0.00%
2023/04/25	6.1	42.15	0	0.00	41.95	6.1	1,827	0.33%
2023/04/24	1	42.10	12	42.00	42.50	-11	1,828	-0.60%
2023/04/21	1	42.00	0	0.00	41.85	1	1,857	0.05%
2023/04/19	1.1	42.70	6	42.60	42.55	-4.9	1,925	-0.25%
2023/04/18	3	42.80	2	43.10	42.70	1	1,940	0.05%
2023/04/17	2.5	42.82	0	0.00	42.90	2.5	1,936	0.13%
2023/04/14	3	43.03	2	43.15	43.05	1	1,925	0.05%
2023/04/13	2	43.20	6	43.37	43.20	-4	1,933	-0.21%
2023/04/12	0	0.00	10	42.80	42.95	-10	1,893	-0.53%
2023/04/11	1	42.55	1	42.60	42.50	0	1,874	0.00%
2023/04/10	0	0.00	3	42.50	42.45	-3	1,877	-0.16%
2023/04/07	2	42.25	6	42.25	42.30	-4	1,873	-0.21%
2023/04/06	2	41.80	1	41.85	41.80	1	1,870	0.05%
2023/03/31	7	41.97	0	0.00	41.90	7	1,852	0.38%
2023/03/30	0	0.00	8	42.42	42.40	-8	1,846	-0.43%
2023/03/29	5	42.26	20	42.50	42.15	-15	1,846	-0.81%
2023/03/28	12.6	42.56	20	42.70	42.45	-7.4	1,853	-0.40%
2023/03/27	28	42.41	0	0.00	42.35	28	1,870	1.50%
2023/03/24	3	42.50	1	42.70	42.55	2	1,899	0.11%
2023/03/23	5	42.63	14.4	42.82	42.65	-9.4	1,897	-0.50%
2023/03/22	4	42.40	0.1	42.35	42.45	3.9	1,885	0.21%
2023/03/21	0	42.10	10	42.00	42.05	-10	1,895	-0.53%
2023/03/20	0	0.00	11	41.89	42.00	-11	1,914	-0.57%
2023/03/17	4.1	41.37	0	0.00	41.20	4.1	1,927	0.21%
2023/03/16	10.1	41.31	1.3	41.10	41.20	8.8	1,944	0.45%
2023/03/15	8	41.74	2	41.90	41.65	6	2,033	0.30%
2023/03/14	3	41.43	0.3	41.45	41.25	2.7	2,057	0.13%
2023/03/13	12	41.62	0	0.00	41.85	12	2,057	0.58%
2023/03/10	11.2	42.23	18	42.28	42.20	-6.8	2,049	-0.33%
2023/03/09	6	42.95	6	42.83	42.80	0	2,039	0.00%
2023/03/08	27.9	42.97	9	43.21	43.40	18.9	2,020	0.93%
2023/03/07	0	0.00	1.4	45.57	45.60	-1.4	1,876	-0.07%
2023/03/06	0	45.10	6	45.10	45.10	-6	1,880	-0.32%
2023/03/03	4	44.60	1	44.80	44.80	3	1,888	0.16%
2023/03/02	1	44.55	0	0.00	44.55	1	1,920	0.05%
2023/03/01	5	44.30	2	44.35	44.40	3	1,961	0.15%
2023/02/24	0	0.00	5	44.53	44.45	-5	1,991	-0.25%
2023/02/23	13.1	44.91	0	0.00	44.65	13.1	2,027	0.65%
2023/02/22	2	44.18	0	0.00	44.20	2	2,061	0.10%
2023/02/20	1	44.10	2	44.20	44.20	-1	2,146	-0.05%
2023/02/17	0.2	44.00	0	0.00	44.20	0.2	2,220	0.01%
2023/02/16	5	43.57	0	0.00	43.55	5	2,303	0.22%
2023/02/15	2	44.00	0	0.00	43.85	2	2,384	0.08%
2023/02/14	1	44.10	17	44.35	44.50	-16	2,436	-0.66%
2023/02/13	2.3	44.09	1	43.55	44.10	1.3	2,534	0.05%
2023/02/10	0	0.00	2	43.40	43.60	-2	2,651	-0.08%
2023/02/09	4	43.78	0	0.00	43.65	4	2,917	0.14%
2023/02/08	1	44.00	5	44.17	44.00	-4	3,232	-0.12%
2023/02/07	1	44.20	7	44.19	44.20	-6	3,368	-0.18%
2023/02/06	0	0.00	1	43.60	43.70	-1	3,360	-0.03%
2023/02/03	0	0.00	1	43.30	43.35	-1	3,369	-0.03%
2023/02/02	3	43.32	1	43.30	43.25	2	3,364	0.06%
2023/02/01	3	43.32	2	43.40	43.40	1	3,356	0.03%
2023/01/31	1	42.95	1	43.15	43.20	0	3,386	0.00%
2023/01/30	0	0.00	104.3	42.90	42.90	-104.3	3,399	-3.07%	大賣/鉅額交易
2023/01/17	1	42.60	0	0.00	42.45	1	3,394	0.03%
2023/01/16	0	0.00	6	42.89	42.90	-6	3,419	-0.18%
2023/01/13	10	42.45	0	0.00	42.40	10	3,450	0.29%
2023/01/12	1	42.25	1	42.60	42.40	0	3,498	0.00%
2023/01/11	19	42.63	1	42.40	42.40	18	3,520	0.51%
2023/01/10	7.1	43.02	7	42.89	43.20	0.1	3,508	0.00%
2023/01/09	1	42.80	1	42.80	42.60	0	3,486	0.00%
2023/01/06	1	42.55	1	42.35	42.30	0	3,464	0.00%
2023/01/05	10	42.15	0	0.00	41.90	10	3,471	0.29%
2023/01/04	1	41.95	1	42.20	41.90	0	3,489	0.00%
2023/01/03	3	41.62	3	41.97	42.10	0	3,518	0.00%
2022/12/30	4	41.90	2	41.95	41.85	2	3,535	0.06%
2022/12/29	1.1	41.74	3	42.07	42.15	-1.9	3,537	-0.05%
2022/12/28	2	42.18	2	42.38	42.00	0	3,540	0.00%
2022/12/27	0.2	42.20	11.3	42.24	42.00	-11.1	3,546	-0.31%
2022/12/26	3	42.02	1	42.15	42.20	2	3,582	0.06%
2022/12/23	0	0.00	2	41.35	41.85	-2	3,635	-0.06%
2022/12/22	0.3	41.85	1	41.75	41.60	-0.7	3,655	-0.02%
2022/12/21	0.1	41.65	0	0.00	41.50	0.1	3,678	0.00%
2022/12/20	9.1	41.98	4	41.70	41.35	5.1	3,704	0.14%
2022/12/19	12.2	42.42	0	0.00	42.30	12.2	3,709	0.33%
2022/12/16	1.1	42.81	1	43.00	42.80	0.1	3,722	0.00%
2022/12/15	12	42.83	1.2	43.11	42.85	10.8	3,748	0.29%
2022/12/14	7.1	42.85	0.2	43.01	42.85	6.9	3,781	0.18%
2022/12/13	1	43.15	3	43.10	42.85	-2	3,826	-0.05%
2022/12/12	49.2	43.17	7	43.18	43.35	42.2	3,844	1.10%
2022/12/09	4.1	42.85	0	0.00	42.65	4.1	3,832	0.11%
2022/12/08	0.1	43.00	12	42.98	43.05	-11.9	3,825	-0.31%
2022/12/07	1.1	42.97	13	43.11	42.15	-11.9	3,798	-0.31%
2022/12/06	5.1	41.95	6	41.58	42.05	-1	3,709	-0.03%
2022/12/05	10.1	41.68	0	0.00	41.30	10.1	3,691	0.27%
2022/12/02	8	41.86	1	42.30	41.80	7	3,745	0.19%
2022/12/01	4	41.41	12	41.37	41.70	-8	3,739	-0.21%
2022/11/30	7	40.69	5	40.67	40.65	2	3,791	0.05%
2022/11/29	6	40.48	2	40.48	40.40	4	3,918	0.10%
2022/11/28	7.1	40.47	0	0.00	40.40	7.1	3,944	0.18%
2022/11/25	3	40.45	4	40.46	40.40	-1	3,936	-0.03%
2022/11/24	5	40.01	3	40.40	40.20	2	3,921	0.05%
2022/11/23	5	39.99	4.7	40.16	40.25	0.4	3,888	0.01%
2022/11/22	5	39.85	0	0.00	39.80	5	3,856	0.13%
2022/11/21	3	39.85	5	40.05	40.15	-2	3,840	-0.05%
2022/11/18	4	39.55	6	39.79	39.55	-2	3,805	-0.05%
2022/11/17	7	39.86	0	0.00	39.90	7	3,751	0.19%
2022/11/16	5	39.93	0	0.00	39.75	5	3,717	0.13%
2022/11/15	7	40.01	2	40.00	40.00	5	3,659	0.14%
2022/11/14	1	40.25	11	39.84	40.25	-10	3,582	-0.28%
2022/11/11	1.1	39.11	4	39.49	39.10	-2.9	3,500	-0.08%
2022/11/10	7	38.69	1	38.75	38.70	6	3,419	0.18%
2022/11/09	16.4	38.78	119	38.98	38.80	-102.6	3,385	-3.03%	大賣/鉅額交易
2022/11/08	14.2	38.91	3	39.02	38.90	11.2	3,291	0.34%
2022/11/07	28.1	38.72	5.8	38.90	38.60	22.4	3,174	0.70%
2022/11/04	58.5	39.85	26	40.33	40.10	32.5	2,913	1.11%
2022/11/03	16	42.91	1	42.70	42.70	15	2,588	0.58%
2022/11/02	0	0.00	2	47.50	47.40	-2	2,445	-0.08%
2022/11/01	0	0.00	1	47.00	47.30	-1	2,439	-0.04%
2022/10/31	0	0.00	1	46.75	46.90	-1	2,445	-0.04%
2022/10/28	1	46.55	1	46.90	46.65	0	2,469	0.00%
2022/10/27	1	46.80	14	47.14	47.35	-13	2,460	-0.53%
2022/10/26	2	46.10	7	46.26	46.60	-5	2,447	-0.20%
2022/10/25	2	45.75	4	45.85	45.95	-2	2,428	-0.08%
2022/10/24	0	0.00	0.3	45.70	45.40	-0.3	2,424	-0.01%
2022/10/21	1.1	46.16	8.2	46.32	46.20	-7.1	2,423	-0.29%
2022/10/20	7	45.00	2	45.33	45.60	5	2,432	0.21%
2022/10/19	2	44.90	6	45.80	46.20	-4	2,390	-0.17%
2022/10/18	4.2	45.08	9	44.93	45.20	-4.8	2,371	-0.20%
2022/10/17	19	43.56	3	43.67	44.45	16	2,367	0.68%
2022/10/14	15	44.54	5	44.65	44.40	10	2,368	0.42%
2022/10/13	14.2	44.71	2.1	44.60	44.15	12.1	2,377	0.51%
2022/10/12	2	45.55	2	45.80	45.35	0	2,357	0.00%
2022/10/11	3.1	45.77	11	46.15	45.85	-7.9	2,348	-0.34%
2022/10/07	5.1	46.44	17	46.66	46.60	-11.9	2,324	-0.51%
2022/10/06	5.1	45.75	10	45.85	45.80	-4.9	2,302	-0.21%
2022/10/05	6.1	46.17	2	46.20	46.05	4.1	2,307	0.18%
2022/10/04	5.1	45.93	1	46.05	45.95	4.1	2,310	0.18%
2022/10/03	0.1	45.64	0	0.00	45.85	0.1	2,308	0.01%
2022/09/30	8.1	45.48	0	0.00	45.60	8.1	2,301	0.35%
2022/09/29	2.1	46.38	7	46.43	46.70	-4.9	2,277	-0.22%
2022/09/28	11.2	46.56	7	46.61	46.05	4.2	2,289	0.18%
2022/09/27	12.3	47.47	0	0.00	48.00	12.3	2,274	0.54%
2022/09/26	5.1	47.63	1	47.50	47.25	4.1	2,273	0.18%
2022/09/23	5	49.21	5	48.92	49.00	0	2,289	0.00%
2022/09/22	0	0.00	4	49.39	49.50	-4	2,315	-0.17%
2022/09/21	2	48.70	8	48.80	48.90	-6	2,267	-0.26%
2022/09/20	16.1	48.43	22	48.05	48.30	-5.9	2,235	-0.26%
2022/09/19	38.6	46.74	3.5	46.84	46.85	35.1	2,213	1.59%
2022/09/16	10.3	47.54	0	0.00	47.65	10.3	2,217	0.47%
2022/09/15	1	47.80	2	47.98	47.85	-1	2,266	-0.04%
2022/09/14	5.3	47.27	0	0.00	47.30	5.3	2,316	0.23%
2022/09/13	1.3	47.61	2	47.55	47.60	-0.8	2,373	-0.03%
2022/09/12	5.4	47.55	5	47.51	47.55	0.4	2,485	0.02%
2022/09/08	11	48.97	16.1	48.80	47.80	-5.1	2,601	-0.20%
2022/09/07	1.3	48.45	1	48.35	48.40	0.3	2,727	0.01%
2022/09/06	1.3	48.41	8	48.44	48.35	-6.7	2,772	-0.24%
2022/09/05	8	48.86	19	48.46	48.85	-11	2,685	-0.41%
2022/09/02	3	45.50	13	45.79	45.95	-10	2,527	-0.40%
2022/09/01	6	44.73	0	0.00	44.60	6	2,497	0.24%
2022/08/30	2	45.40	2	45.70	45.35	0	2,491	0.00%
2022/08/29	23.1	44.93	9	44.96	45.30	14.1	2,489	0.57%
2022/08/26	10	45.48	9	45.75	45.95	1	2,486	0.04%
2022/08/24	1	45.00	0	0.00	45.00	1	2,480	0.04%
2022/08/22	1	45.10	1	45.15	45.20	0	2,507	0.00%
2022/08/19	4.3	45.30	6	45.38	45.35	-1.7	2,514	-0.07%
2022/08/18	9.2	45.93	1	45.90	45.55	8.2	2,519	0.32%
2022/08/17	4	45.55	3	45.65	45.65	1	2,527	0.04%
2022/08/16	9	45.10	4	45.20	45.00	5	2,521	0.20%
2022/08/12	0.1	44.50	0	0.00	44.60	0.1	2,529	0.00%
2022/08/11	0	44.15	1	44.40	44.50	-1	2,528	-0.04%
2022/08/10	1	44.15	0	0.00	44.10	1	2,529	0.04%
2022/08/09	0	0.00	2	43.80	43.85	-2	2,537	-0.08%
2022/08/08	1.5	43.32	2	43.43	43.45	-0.5	2,550	-0.02%
2022/08/05	1	43.40	2	43.70	43.60	-1	2,563	-0.04%
2022/08/04	5	42.74	3	42.58	42.50	2	2,570	0.08%
2022/08/03	0	43.80	2	43.93	43.65	-2	2,550	-0.08%
2022/08/02	3	43.48	1	43.80	43.65	2	2,582	0.08%
2022/08/01	3	44.03	1	44.45	44.00	2	2,595	0.08%
2022/07/29	2	44.48	2	44.45	44.45	0	2,713	0.00%
2022/07/28	10	44.42	1	44.85	44.15	9	2,755	0.33%
2022/07/27	6	44.14	2	44.40	44.75	4	2,731	0.15%
2022/07/26	2	42.68	0	0.00	42.90	2	2,695	0.07%
2022/07/21	2	40.78	0	0.00	41.30	2	2,710	0.07%
2022/07/20	1	41.80	24	41.81	41.40	-23	2,697	-0.85%
2022/07/19	3	41.95	0	0.00	41.95	3	2,690	0.11%
2022/07/18	4	42.04	0	0.00	42.00	4	2,742	0.15%
2022/07/15	0	0.00	2	42.30	41.90	-2	2,760	-0.07%
2022/07/14	1	42.00	0	0.00	42.20	1	2,785	0.04%
2022/07/13	9	41.86	0	0.00	41.55	9	2,843	0.32%
2022/07/11	3	42.16	0	0.00	42.05	3	2,832	0.11%
2022/07/08	5	41.62	0	0.00	41.85	5	2,837	0.18%
2022/07/07	2	40.63	2	40.58	40.90	0	2,825	0.00%
2022/07/06	1	40.30	0	0.00	40.10	1	2,839	0.04%
2022/07/05	2	41.70	0	0.00	41.30	2	2,820	0.07%
2022/07/01	9	42.63	4	42.80	42.40	5	2,799	0.18%
2022/06/30	2	44.93	2	45.30	44.90	0	2,764	0.00%
2022/06/29	0	0.00	1	46.15	46.05	-1	2,718	-0.04%
2022/06/28	2	46.18	0	0.00	46.25	2	2,702	0.07%
2022/06/27	3	46.87	0	0.00	46.65	3	2,725	0.11%
2022/06/24	3	46.98	2	47.20	46.55	1	2,756	0.04%
2022/06/23	13	47.53	2	47.10	47.05	11	2,752	0.40%
2022/06/22	3	49.23	10	49.05	48.90	-7	2,797	-0.25%
2022/06/21	7	48.78	1.5	48.97	49.00	5.5	2,765	0.20%
2022/06/20	10	48.70	18	48.89	47.75	-8	2,715	-0.29%
2022/06/17	33	48.64	25.5	49.32	48.10	7.5	2,596	0.29%
2022/06/16	29.5	48.70	17	49.12	48.00	12.5	2,497	0.50%
2022/06/15	9	47.59	26.5	47.58	47.60	-17.5	2,341	-0.75%
2022/06/14	3	45.67	10	45.97	46.30	-7	2,315	-0.30%
2022/06/13	6	45.49	12	45.73	45.75	-6	2,364	-0.25%
2022/06/10	7	46.01	2	46.25	46.00	5	2,451	0.20%
2022/06/09	2	45.80	12	46.02	46.15	-10	2,538	-0.39%
2022/06/08	0	0.00	1	45.60	45.80	-1	2,678	-0.04%
2022/06/07	1	45.30	2	45.50	45.30	-1	2,759	-0.04%
2022/06/06	8	45.29	5	45.62	45.25	3	2,809	0.11%
2022/06/02	4	45.34	4	45.25	45.25	0	2,826	0.00%
2022/06/01	11	46.14	3	46.45	45.75	8	2,851	0.28%
2022/05/31	6	45.93	6	46.37	46.70	0	2,850	0.00%
2022/05/30	7	45.91	8	46.16	46.20	-1	2,848	-0.04%
2022/05/27	1	45.50	2	45.50	45.60	-1	2,851	-0.04%
2022/05/26	5	45.11	4	45.44	45.00	1	2,863	0.03%
2022/05/25	1	44.95	11.1	44.68	44.90	-10.1	2,896	-0.35%
2022/05/24	6	43.87	3	44.00	43.70	3	2,927	0.10%
2022/05/23	18	44.18	4	43.83	43.65	14	2,944	0.48%
2022/05/20	12	45.30	0	0.00	45.20	12	2,930	0.41%
2022/05/19	14	45.60	11	45.70	45.60	3	2,935	0.10%
2022/05/18	6	46.46	6	46.88	46.65	0	2,948	0.00%
2022/05/17	9	46.26	22	46.57	46.50	-13	2,998	-0.43%
2022/05/16	12	46.23	11	46.46	46.00	1	3,018	0.03%
2022/05/13	7	45.96	7	46.24	46.45	0	3,055	0.00%
2022/05/12	25	46.36	5.5	46.05	45.50	19.5	3,071	0.63%
2022/05/11	0	47.55	2	47.65	47.60	-2	3,084	-0.06%
2022/05/10	12	47.06	8	47.27	47.55	4	3,095	0.13%
2022/05/09	3	48.98	5	49.10	48.25	-2	3,097	-0.06%
2022/05/06	6	48.94	26	48.66	49.15	-20	3,105	-0.64%
2022/05/05	2	47.43	16	47.26	47.80	-14	3,049	-0.46%
2022/05/04	4	46.15	0	0.00	46.10	4	3,003	0.13%
2022/05/03	11	46.25	6	46.61	46.20	5	3,019	0.17%
2022/04/29	0	0.00	20	46.31	46.60	-20	3,019	-0.66%
2022/04/28	4	45.31	14	45.71	45.60	-10	3,012	-0.33%
2022/04/27	27	45.37	8	45.46	45.20	19	3,020	0.63%
2022/04/26	10	46.80	9	46.89	46.70	1	3,008	0.03%
2022/04/25	9	46.84	5	47.29	46.80	4	3,007	0.13%
2022/04/22	4.5	47.59	9	47.24	47.80	-4.5	2,993	-0.15%
2022/04/21	13	46.59	4	46.56	46.70	9	2,952	0.30%
2022/04/20	4	47.15	8.1	47.14	47.30	-4.1	2,940	-0.14%
2022/04/19	1	47.05	32	46.88	47.15	-31	2,934	-1.06%
2022/04/18	6	46.03	0	0.00	45.75	6	2,926	0.21%
2022/04/15	3	46.42	0	0.00	46.30	3	2,947	0.10%
2022/04/14	6	46.39	0	0.00	46.55	6	2,967	0.20%
2022/04/13	2	46.60	8	46.60	46.45	-6	2,954	-0.20%
2022/04/12	8	46.31	3	46.23	46.50	5	2,943	0.17%
2022/04/11	1	46.33	0	0.00	45.75	1	2,905	0.04%
2022/04/08	0	0.00	2.9	45.56	45.95	-2.9	2,891	-0.10%
2022/04/07	3	45.67	2	45.80	45.50	1	2,880	0.03%
2022/04/06	0	0.00	1	46.10	46.00	-1	2,860	-0.03%
2022/04/01	10	46.06	5	46.42	46.20	5	2,840	0.18%
2022/03/31	0	0.00	5	46.40	46.35	-5	2,833	-0.18%
2022/03/30	5	46.10	3	46.25	46.25	2	2,826	0.07%
2022/03/29	2.9	47.00	15	46.85	47.00	-12.1	2,794	-0.43%
2022/03/28	14	45.81	17	45.90	46.05	-3	2,731	-0.11%
2022/03/25	9	46.38	30	46.16	46.50	-21	2,691	-0.78%
2022/03/24	6	44.12	10	44.83	45.00	-4	2,594	-0.15%
2022/03/23	10	44.40	12	44.37	44.25	-2	2,577	-0.08%
2022/03/22	1	44.90	0	0.00	44.90	1	2,564	0.04%
2022/03/21	11	45.32	13	44.78	45.00	-2	2,547	-0.08%
2022/03/18	13.6	44.22	6	44.35	44.00	7.6	2,497	0.30%
2022/03/17	3	45.33	3.1	45.55	44.80	-0.1	2,438	0.00%
2022/03/16	2	45.10	10	45.14	45.40	-8	2,376	-0.34%
2022/03/15	7	44.44	8.2	44.98	45.10	-1.2	2,324	-0.05%
2022/03/14	5	44.25	14	44.69	44.85	-9	2,228	-0.40%
2022/03/11	11.1	44.05	41	43.69	44.15	-29.9	2,134	-1.40%
2022/03/10	3	42.67	5	42.63	42.55	-2	1,986	-0.10%
2022/03/09	1	40.80	1	41.00	41.90	0	1,903	0.00%
2022/03/08	2.2	40.31	2	40.40	40.40	0.2	1,854	0.01%
2022/03/07	4	40.60	0	0.00	40.65	4	1,831	0.22%
2022/03/04	1	41.40	2	41.45	41.50	-1	1,810	-0.06%
2022/03/03	0	41.45	0	0.00	41.70	0	1,806	0.00%
2022/03/02	0	41.45	14	41.39	41.40	-14	1,796	-0.78%
2022/03/01	1	41.50	0	0.00	41.55	1	1,789	0.06%
2022/02/25	3	40.50	13	40.70	41.15	-10	1,770	-0.56%
2022/02/24	17	40.30	19	40.14	40.15	-2	1,736	-0.12%
2022/02/23	22.1	40.73	1	41.00	40.70	21.1	1,689	1.25%
2022/02/22	21	41.00	9	41.18	40.95	12	1,667	0.72%
2022/02/21	0	0.00	1	41.45	41.50	-1	1,656	-0.06%
2022/02/18	3	41.40	0	0.00	41.45	3	1,664	0.18%
2022/02/17	4	41.20	18	41.31	41.10	-14	1,665	-0.84%
2022/02/16	5.7	40.88	19	40.91	41.00	-13.3	1,626	-0.82%
2022/02/15	5.2	40.65	24	40.81	40.65	-18.8	1,603	-1.17%
2022/02/14	2.1	40.14	2	40.00	40.20	0.1	1,561	0.01%
2022/02/11	10	39.85	5	40.05	40.05	5	1,526	0.33%
2022/02/10	2	39.90	1	39.80	39.90	1	1,480	0.07%
2022/02/09	1	39.35	1	39.70	39.65	0	1,453	0.00%
2022/02/08	2	39.40	7	39.60	39.65	-5	1,456	-0.34%
2022/02/07	3.1	38.93	6	39.07	39.70	-2.9	1,416	-0.21%
2022/01/26	0	0.00	1	38.45	38.35	-1	1,353	-0.07%
2022/01/25	0	0.00	1	38.05	38.05	-1	1,345	-0.07%
2022/01/24	2	38.28	5	38.29	38.40	-3	1,322	-0.23%
2022/01/21	0	0.00	6	38.68	38.50	-6	1,305	-0.46%
2022/01/20	0	0.00	1	38.45	38.80	-1	1,295	-0.08%
2022/01/19	0	0.00	2	38.60	38.50	-2	1,280	-0.16%
2022/01/18	0.4	38.20	0	0.00	38.30	0.4	1,259	0.03%
2022/01/17	4.1	38.30	0	0.00	38.30	4.1	1,247	0.33%
2022/01/14	3	38.53	0	0.00	38.40	3	1,238	0.24%
2022/01/13	0	0.00	4	38.51	38.60	-4	1,252	-0.32%
2022/01/12	0.9	38.33	4	38.35	38.40	-3.1	1,231	-0.25%
2022/01/11	3	38.70	2	38.60	38.60	1	1,211	0.08%
2022/01/10	1	38.00	1	37.95	38.05	0	1,154	0.00%
2022/01/07	0	0.00	2	37.93	37.65	-2	1,121	-0.18%
2022/01/06	1	37.30	3	37.30	37.25	-2	1,095	-0.18%
2022/01/05	0	0.00	6	37.30	37.25	-6	1,091	-0.55%
2022/01/04	1	37.10	4	37.20	37.20	-3	1,099	-0.27%
2022/01/03	0	0.00	2	37.20	37.10	-2	1,103	-0.18%
2021/12/30	1	37.15	2	37.25	37.20	-1	1,112	-0.09%
2021/12/29	3	37.25	0	0.00	37.25	3	1,114	0.27%
2021/12/28	5	37.08	0	0.00	37.10	5	1,115	0.45%
2021/12/23	0	37.00	11.1	37.04	37.05	-11.1	1,114	-0.99%
2021/12/22	0	0.00	1	37.10	37.00	-1	1,108	-0.09%
2021/12/21	0	0.00	1	36.75	36.90	-1	1,102	-0.09%
2021/12/17	5	36.51	17	36.57	36.70	-12	1,085	-1.11%
2021/12/16	0	0.00	8	36.16	36.40	-8	1,067	-0.75%
2021/12/15	4	35.76	1	35.80	35.80	3	1,066	0.28%
2021/12/14	0	0.00	3	35.95	35.80	-3	1,132	-0.26%
2021/12/13	10	35.82	11	35.85	35.85	-1	1,146	-0.09%
2021/12/10	1	35.90	0	0.00	35.95	1	1,148	0.09%
2021/12/09	6.1	35.92	0	0.00	35.95	6.1	1,158	0.53%
2021/12/08	5	36.00	0	0.00	36.00	5	1,165	0.43%
2021/12/07	1	36.05	0	0.00	36.05	1	1,169	0.09%
2021/12/06	1	35.95	0	0.00	36.00	1	1,227	0.08%
2021/12/03	0	0.00	5	36.00	36.00	-5	1,228	-0.41%
2021/12/02	3	35.85	3	35.85	35.85	0	1,242	0.00%
2021/12/01	4	35.81	0	0.00	36.05	4	1,246	0.32%
2021/11/30	18	35.82	0	0.00	35.75	18	1,247	1.44%
2021/11/29	16	35.86	13	35.85	36.05	3	1,233	0.24%
2021/11/24	3	36.45	0	0.00	36.55	3	1,221	0.25%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/22	0	0.00	4	36.73	36.65	-4	1,220	-0.33%
2021/11/19	6	36.93	1	37.00	36.90	5	1,225	0.41%
2021/11/18	4.7	37.33	3	37.30	37.15	1.7	1,217	0.14%
2021/11/17	2	37.13	5	37.08	37.15	-3	1,204	-0.25%
2021/11/16	0.3	36.95	2	36.95	36.85	-1.7	1,213	-0.14%
2021/11/15	0.5	36.80	3	37.00	36.85	-2.5	1,230	-0.20%
2021/11/12	0	36.50	11	36.69	36.70	-11	1,226	-0.89%
2021/11/11	6	36.43	6	36.60	36.50	0	1,233	0.00%
2021/11/10	3	36.02	5	36.19	36.20	-2	1,229	-0.16%
2021/11/09	3	36.02	0	0.00	36.05	3	1,233	0.25%
2021/11/08	1	36.10	6	36.10	36.10	-5	1,228	-0.41%
2021/11/05	28	35.92	0	0.00	35.85	28	1,235	2.27%
2021/11/03	0	0.00	0.7	36.60	36.75	-0.7	1,182	-0.06%
2021/11/02	0	0.00	1	36.55	36.60	-1	1,179	-0.08%
2021/11/01	1	36.45	4	36.50	36.50	-3	1,185	-0.25%
2021/10/29	5	36.40	0	0.00	36.45	5	1,193	0.42%
2021/10/28	0	0.00	0.1	36.60	36.60	-0.1	1,193	-0.01%
2021/10/26	0	0.00	1	36.40	36.40	-1	1,237	-0.08%
2021/10/22	2	35.95	1	36.30	36.35	1	1,255	0.08%
2021/10/21	1	35.85	4	36.40	35.85	-3	1,264	-0.24%
2021/10/19	3	36.05	0	0.00	36.05	3	1,248	0.24%
2021/10/18	1	36.20	0	0.00	36.20	1	1,248	0.08%
2021/10/15	0.1	36.30	0	0.00	36.25	0.1	1,265	0.01%
2021/10/14	2	36.05	0	0.00	36.25	2	1,271	0.16%
2021/10/13	2	36.20	0	0.00	36.15	2	1,287	0.16%
2021/10/12	0	36.55	1	36.70	36.60	-1	1,295	-0.08%
2021/10/08	1	36.65	8	36.48	36.65	-7	1,283	-0.55%
2021/10/07	1	36.25	12	36.28	36.30	-11	1,282	-0.86%
2021/10/06	0	36.10	2	35.75	35.90	-2	1,286	-0.15%
2021/10/04	1	36.15	9	35.92	36.15	-8	1,300	-0.62%
2021/10/01	11	35.65	5	35.60	35.70	6	1,297	0.46%
2021/09/30	1	35.85	5	35.86	35.85	-4	1,299	-0.31%
2021/09/29	1.1	35.42	0	0.00	35.40	1.1	1,312	0.08%
2021/09/28	3	35.60	2	35.50	35.70	1	1,320	0.08%
2021/09/27	6	35.55	4	35.58	35.50	2	1,323	0.15%
2021/09/24	0	35.50	18	35.48	35.55	-18	1,322	-1.36%
2021/09/23	1	35.46	2	35.40	35.35	-1	1,353	-0.07%
2021/09/22	8.2	35.25	76	35.20	35.30	-67.8	1,377	-4.92%
2021/09/17	10	35.27	11	35.25	35.20	-1	1,362	-0.07%
2021/09/16	8.1	35.49	1	35.50	35.50	7.1	1,303	0.54%
2021/09/15	6.5	35.64	0	0.00	35.55	6.5	1,290	0.50%
2021/09/14	1.1	35.86	2	35.95	35.85	-0.9	1,297	-0.07%
2021/09/13	5	35.66	4	35.80	35.95	1	1,290	0.08%
2021/09/10	11	35.35	2	35.70	35.35	9	1,283	0.70%
2021/09/09	13.1	35.13	0	0.00	35.25	13.1	1,304	1.00%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/09/07	5.1	35.77	2	35.90	35.65	3.1	1,250	0.25%
2021/09/06	12.1	36.03	0	0.00	35.95	12.1	1,254	0.97%
2021/09/03	1	36.15	3	36.30	36.20	-2	1,252	-0.16%
2021/09/02	0.1	36.20	5	36.22	36.20	-4.9	1,248	-0.39%
2021/09/01	5	36.13	0	0.00	36.10	5	1,245	0.40%
2021/08/31	5	36.02	1	36.00	36.05	4	1,238	0.32%
2021/08/30	0	0.00	3	36.20	36.20	-3	1,233	-0.24%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/26	3.1	35.76	0	0.00	35.75	3.1	1,229	0.25%
2021/08/23	1.1	35.96	0	0.00	35.95	1.1	1,217	0.09%
2021/08/20	2	36.03	1	36.00	35.90	1	1,216	0.08%
2021/08/19	9	37.99	0	0.00	37.85	9	1,216	0.74%
2021/08/18	5	37.95	0	0.00	38.60	5	1,177	0.42%
2021/08/17	1.1	37.96	0	0.00	38.10	1.1	1,161	0.09%
2021/08/16	0.7	38.39	0	0.00	38.20	0.7	1,143	0.06%
2021/08/13	0.4	38.40	0	0.00	38.45	0.4	1,145	0.03%
2021/08/12	2.1	38.55	0	0.00	38.60	2.1	1,147	0.18%
2021/08/11	2	38.50	1	38.50	38.60	1	1,157	0.09%
2021/08/10	6	38.37	1	38.45	38.45	5	1,176	0.43%
2021/08/09	3	38.33	0	0.00	38.45	3	1,209	0.25%
2021/08/06	5	38.55	0	0.00	38.55	5	1,223	0.41%
2021/08/05	0	0.00	50	38.50	38.80	-50	1,249	-4.00%
2021/08/04	2	38.38	14	38.50	38.40	-12	1,302	-0.92%
2021/08/02	3	38.00	2	38.25	38.25	1	1,374	0.07%
2021/07/30	64	38.01	2	38.25	38.25	62	1,369	4.53%
2021/07/29	0.1	38.50	1	38.50	38.30	-0.9	1,360	-0.07%
2021/07/27	0	0.00	3	38.77	38.80	-3	1,395	-0.21%
2021/07/26	6	38.73	0	0.00	38.60	6	1,427	0.42%
2021/07/23	3	38.78	0	0.00	38.80	3	1,441	0.21%
2021/07/22	2	38.55	11	38.80	38.80	-9	1,445	-0.62%
2021/07/21	1	38.40	10	38.35	38.60	-9	1,458	-0.62%
2021/07/20	1	38.90	1	38.80	38.75	0	1,463	0.00%
2021/07/19	7.1	38.89	4	38.98	39.15	3.1	1,483	0.21%
2021/07/16	0	0.00	1	39.20	38.90	-1	1,597	-0.06%
2021/07/14	0.1	39.05	3	39.17	38.95	-2.9	1,650	-0.18%
2021/07/13	0	0.00	7	39.11	39.35	-7	1,702	-0.41%
2021/07/12	1	39.25	2	39.05	39.00	-1	1,699	-0.06%
2021/07/09	2	38.75	3	38.97	38.85	-1	1,691	-0.06%
2021/07/08	8.1	38.83	2	38.93	38.90	6.1	1,712	0.35%
2021/07/07	2	38.80	1	38.80	38.80	1	1,721	0.06%
2021/07/06	7	39.11	4	39.03	39.10	3	1,743	0.17%
2021/07/05	7	39.41	0	0.00	39.40	7	1,757	0.40%
2021/07/02	2	39.30	0	0.00	39.30	2	1,784	0.11%
2021/07/01	4	39.08	8	39.35	39.10	-4	1,791	-0.22%
2021/06/30	16	39.53	12	39.42	39.20	4	1,803	0.22%
2021/06/29	1	39.00	1	39.05	39.10	0	1,785	0.00%
2021/06/28	0.1	38.60	2	38.60	38.50	-2	1,771	-0.11%
2021/06/25	4	38.58	0	0.00	38.35	4	1,790	0.22%
2021/06/24	2	38.80	1	38.75	38.75	1	1,819	0.05%
2021/06/23	1	38.80	1	38.95	38.85	0	1,880	0.00%
2021/06/22	6	38.54	0	0.00	38.70	6	1,966	0.31%
2021/06/21	2	38.28	2	38.40	38.65	0	2,049	0.00%
2021/06/17	1	38.10	21	38.32	38.75	-20	2,184	-0.92%
2021/06/16	0	38.50	0	0.00	38.55	0	2,311	0.00%
2021/06/15	0	0.00	1	38.40	38.60	-1	2,336	-0.04%
2021/06/11	4	38.16	3	38.15	38.35	1	2,370	0.04%
2021/06/10	0	37.80	2	38.00	38.05	-2	2,383	-0.08%
2021/06/09	1	37.90	0	0.00	37.80	1	2,410	0.04%
2021/06/04	2.1	37.76	1	37.90	37.95	1.1	2,504	0.04%
2021/06/03	1	37.95	1	38.00	38.00	0	2,533	0.00%
2021/06/01	20	37.70	0	0.00	38.00	20	2,575	0.78%
2021/05/31	1	37.75	0	0.00	37.80	1	2,609	0.04%
2021/05/28	1	37.85	0	0.00	37.80	1	2,617	0.04%
2021/05/27	3	37.73	0	0.00	37.85	3	2,615	0.11%
2021/05/25	0	0.00	1	37.15	37.15	-1	2,615	-0.04%
2021/05/24	3	36.40	7	36.86	36.85	-4	2,634	-0.15%
2021/05/21	3	36.52	0	0.00	36.65	3	2,654	0.11%
2021/05/20	2	36.50	4	36.60	36.65	-2	2,653	-0.08%
2021/05/19	5	36.87	0	0.00	36.90	5	2,660	0.19%
2021/05/18	1	36.10	1	37.25	37.40	0	2,664	0.00%
2021/05/17	4	35.73	3	36.00	35.55	1	2,652	0.04%
2021/05/14	3	36.68	1	36.60	36.60	2	2,626	0.08%
2021/05/13	5	36.58	5	36.72	36.55	0	2,615	0.00%
2021/05/12	5	36.83	3	37.43	36.80	2	2,587	0.08%
2021/05/11	1	38.80	5	39.16	38.95	-4	2,533	-0.16%
2021/05/10	0	0.00	4	39.23	39.30	-4	2,471	-0.16%
2021/05/07	1	38.75	15	38.84	38.95	-14	2,467	-0.57%
2021/05/06	4	38.71	10	38.70	38.70	-6	2,458	-0.24%
2021/05/04	1	38.75	11	37.99	38.10	-10	2,445	-0.41%
2021/05/03	5	39.18	14	38.98	38.70	-9	2,409	-0.37%
2021/04/29	2	39.35	4	39.58	39.50	-2	2,385	-0.08%
2021/04/28	5	39.67	12	39.60	39.60	-7	2,380	-0.29%
2021/04/27	1	39.80	0	0.00	39.65	1	2,390	0.04%
2021/04/26	0	0.00	9	39.66	39.80	-9	2,379	-0.38%
2021/04/23	3	39.80	6	39.63	39.75	-3	2,362	-0.13%
2021/04/22	16.5	40.88	31	40.02	39.65	-14.5	2,352	-0.62%
2021/04/21	3.5	39.57	8	39.60	39.70	-4.5	2,230	-0.20%
2021/04/20	9	39.61	8	39.85	39.75	1	2,244	0.04%
2021/04/19	6	39.33	3.3	39.13	39.45	2.7	2,230	0.12%
2021/04/16	1	38.60	0	0.00	38.60	1	2,201	0.05%
2021/04/15	3	38.37	7	38.40	38.40	-4	2,204	-0.18%
2021/04/14	8	38.04	1	37.90	38.25	7	2,282	0.31%
2021/04/13	11	38.52	4	38.76	38.40	7	2,310	0.30%
2021/04/12	1	38.50	1	38.60	38.70	0	2,327	0.00%
2021/04/09	8	38.41	3	38.32	38.40	5	2,312	0.22%
2021/04/08	0.5	38.00	2	38.00	38.35	-1.5	2,308	-0.06%
2021/04/06	0	0.00	2	37.85	37.85	-2	2,286	-0.09%
2021/04/01	1	37.75	0	0.00	37.85	1	2,277	0.04%
2021/03/31	13	37.71	1	37.80	37.90	12	2,272	0.53%
2021/03/30	5.5	37.60	0	0.00	37.90	5.5	2,285	0.24%
2021/03/29	9	37.66	16	37.66	37.60	-7	2,295	-0.30%
2021/03/26	13	37.38	0	0.00	37.70	13	2,286	0.57%
2021/03/25	11.3	36.77	2	36.95	36.80	9.3	2,260	0.41%
2021/03/24	15	36.28	0	0.00	36.35	15	2,188	0.69%
2021/03/23	8	36.29	1	36.20	36.20	7	2,104	0.33%
2021/03/22	7	36.29	0	0.00	36.20	7	2,031	0.34%
2021/03/19	6	36.43	4	36.30	36.30	2	1,942	0.10%
2021/03/18	2	36.93	5	36.97	36.85	-3	1,815	-0.17%
2021/03/17	15	36.84	0	0.00	36.70	15	1,787	0.84%
2021/03/16	20	36.85	5	36.94	37.10	15	1,759	0.85%
2021/03/15	23	36.87	0	0.00	36.85	23	1,766	1.30%
2021/03/12	6	36.85	0	0.00	36.90	6	1,759	0.34%
2021/03/10	2	36.58	0	0.00	36.70	2	1,756	0.11%
2021/03/09	5	36.00	0	0.00	36.10	5	1,739	0.29%
2021/03/08	5	36.45	0	0.00	36.30	5	1,733	0.29%
2021/03/05	0	0.00	4	37.00	37.00	-4	1,704	-0.23%
2021/03/04	4	37.25	0	0.00	37.20	4	1,707	0.23%
2021/03/02	3	36.67	3	36.63	36.55	0	1,689	0.00%
2021/02/26	6	36.51	0	0.00	36.50	6	1,691	0.35%
2021/02/25	4	36.83	0	0.00	36.80	4	1,687	0.24%
2021/02/24	7	36.58	0	0.00	36.75	7	1,688	0.41%
2021/02/23	8	37.18	0	0.00	37.05	8	1,671	0.48%
2021/02/22	1	36.65	1	36.65	36.80	0	1,666	0.00%
2021/02/19	0	0.00	1	36.40	36.55	-1	1,681	-0.06%
2021/02/18	1	36.40	0	0.00	36.50	1	1,679	0.06%
2021/02/17	0	0.00	24.5	36.19	36.00	-24.5	1,677	-1.46%
2021/02/05	21	35.52	0	0.00	35.50	21	1,670	1.26%
2021/02/04	1	35.40	0	0.00	35.55	1	1,671	0.06%
2021/02/03	5	35.43	0	0.00	35.65	5	1,697	0.29%
2021/02/02	0	0.00	4	35.80	35.85	-4	1,716	-0.23%
2021/02/01	2	35.20	4	35.35	35.20	-2	1,716	-0.12%
2021/01/29	7	35.24	0	0.00	35.00	7	1,725	0.41%
2021/01/28	1	35.10	0	0.00	35.30	1	1,719	0.06%
2021/01/27	0	0.00	1	35.30	35.20	-1	1,721	-0.06%
2021/01/25	1	35.00	0	0.00	35.35	1	1,712	0.06%
2021/01/22	6	35.11	0	0.00	35.20	6	1,710	0.35%
2021/01/21	10	35.53	7	35.50	35.40	3	1,709	0.18%
2021/01/20	3	35.65	0	0.00	35.50	3	1,731	0.17%
2021/01/19	2.2	36.27	0	0.00	36.20	2.2	1,714	0.13%
2021/01/15	1.1	36.66	0	0.00	36.50	1.1	1,706	0.06%
2021/01/14	1	36.90	0	0.00	37.00	1	1,752	0.06%
2021/01/13	3	36.63	0	0.00	36.85	3	1,772	0.17%
2021/01/12	2	36.85	0	0.00	36.90	2	1,762	0.11%
2021/01/11	0.2	37.50	3	37.25	37.35	-2.8	1,744	-0.16%
2021/01/08	1	37.45	1	37.50	37.45	0	1,735	0.00%
2021/01/07	6	37.06	0	0.00	37.20	6	1,735	0.35%
2021/01/06	7	37.75	3	37.70	37.65	4	1,659	0.24%
2021/01/05	6	38.13	0	0.00	38.15	6	1,608	0.37%
2020/12/30	2	38.20	0	0.00	38.55	2	1,560	0.13%
2020/12/29	1	38.80	1	38.55	38.55	0	1,555	0.00%
2020/12/28	0	0.00	2.5	38.82	38.75	-2.5	1,577	-0.16%
2020/12/24	1	38.45	0	0.00	38.00	1	1,638	0.06%
2020/12/21	1.5	39.15	1	39.15	39.15	0.5	1,648	0.03%
2020/12/18	1	38.20	0	0.00	38.90	1	1,630	0.06%
2020/12/16	1.3	38.50	2	38.30	38.60	-0.7	1,645	-0.04%
2020/12/15	0	0.00	2	38.35	38.45	-2	1,734	-0.12%
2020/12/14	3.2	38.48	0	0.00	38.55	3.2	1,766	0.18%
2020/12/10	4	38.25	5	38.15	38.10	-1	1,826	-0.05%
2020/12/09	1	38.00	1	38.15	38.10	0	1,844	0.00%
2020/12/08	2	38.30	0	0.00	38.40	2	1,977	0.10%
2020/12/07	3	38.58	0	0.00	38.70	3	2,041	0.15%
2020/12/04	1	38.95	4	39.00	38.95	-3	2,205	-0.14%
2020/12/02	1	38.95	0	0.00	38.95	1	2,322	0.04%
2020/11/30	1	39.00	1	38.95	39.15	0	2,605	0.00%
2020/11/27	1	39.05	1	39.10	39.10	0	2,635	0.00%
2020/11/26	1	39.30	2	39.35	39.30	-1	2,647	-0.04%
2020/11/25	1	39.35	1	39.45	39.35	0	2,648	0.00%
2020/11/23	0	0.00	2	39.85	39.80	-2	2,637	-0.08%
2020/11/20	0	0.00	2	39.58	39.45	-2	2,621	-0.08%
2020/11/19	9	39.96	5	39.74	39.75	4	2,638	0.15%
2020/11/18	5	39.82	1	40.00	40.00	4	2,627	0.15%
2020/11/17	0	0.00	1	39.70	39.60	-1	2,611	-0.04%
2020/11/16	0	0.00	2	39.70	39.50	-2	2,631	-0.08%
2020/11/13	2	39.48	5	39.56	39.35	-3	2,631	-0.11%
2020/11/12	5	39.60	0	0.00	39.30	5	2,628	0.19%
2020/11/11	1	39.60	15	39.58	39.60	-14	2,622	-0.53%
2020/11/10	1	39.40	4	39.20	39.15	-3	2,601	-0.12%
2020/11/05	1	38.80	0	0.00	38.70	1	2,574	0.04%
2020/11/03	1	38.90	0	0.00	38.85	1	2,597	0.04%
2020/11/02	0	0.00	3	39.00	38.80	-3	2,620	-0.11%
2020/10/30	5	38.97	0	0.00	38.95	5	2,627	0.19%
2020/10/29	7	39.14	4	39.20	39.35	3	2,612	0.11%
2020/10/28	5	39.29	6	39.46	39.35	-1	2,602	-0.04%
2020/10/27	0	0.00	2	38.70	38.70	-2	2,588	-0.08%
2020/10/26	1	38.55	0	0.00	38.60	1	2,587	0.04%
2020/10/22	2	38.35	0	0.00	38.70	2	2,622	0.08%
2020/10/21	0	0.00	0.7	38.90	38.85	-0.7	2,589	-0.03%
2020/10/16	2	38.98	1	38.85	38.80	1	2,632	0.04%
2020/10/15	1	39.10	0	0.00	38.95	1	2,640	0.04%
2020/10/13	0	0.00	3	38.87	38.80	-3	2,652	-0.11%
2020/10/12	2	39.58	2	39.43	39.10	0	2,660	0.00%
2020/10/08	3	39.45	0	0.00	39.45	3	2,674	0.11%
2020/10/07	1	39.75	0	0.00	39.55	1	2,679	0.04%
2020/10/06	2	39.75	4	39.73	39.75	-2	2,679	-0.07%
2020/09/30	1	38.80	2	39.33	39.05	-1	2,690	-0.04%
2020/09/29	1	38.15	1	39.10	39.10	0	2,668	0.00%
2020/09/25	1	38.00	4	37.74	37.70	-3	2,659	-0.11%
2020/09/24	6	38.11	12	38.20	37.70	-6	2,640	-0.23%
2020/09/22	1	39.00	5	39.08	38.95	-4	2,611	-0.15%
2020/09/21	1	39.85	2	39.58	39.15	-1	2,630	-0.04%
2020/09/18	4	39.83	8	39.64	39.75	-4	2,753	-0.15%
2020/09/17	1	39.45	0	0.00	38.75	1	2,801	0.04%
2020/09/16	1	39.30	4	39.16	38.85	-3	2,915	-0.10%
2020/09/15	4	39.03	3	39.05	38.90	1	3,039	0.03%
2020/09/14	1	39.65	1	39.55	39.05	0	3,164	0.00%
2020/09/11	18	40.56	26	40.51	39.75	-8	3,202	-0.25%
2020/09/10	4	39.60	16.2	39.66	39.90	-12.2	3,088	-0.39%
2020/09/09	4	39.20	214	39.94	39.60	-210	3,036	-6.92%	大賣/鉅額交易
2020/09/08	4	38.21	4	38.38	37.90	0	2,882	0.00%
2020/09/07	13	39.08	17	38.64	38.65	-4	2,923	-0.14%
2020/09/04	21	39.01	72	38.37	39.00	-51	2,890	-1.76%
2020/09/03	4	36.95	0	0.00	36.70	4	2,665	0.15%
2020/09/02	3	37.23	1	37.10	36.95	2	2,738	0.07%
2020/09/01	2	36.45	6	36.06	36.55	-4	2,839	-0.14%
2020/08/31	1	36.00	21	36.15	36.00	-20	2,852	-0.70%
2020/08/27	2	35.45	0	0.00	35.50	2	2,909	0.07%
2020/08/25	4	35.70	3	35.70	35.75	1	2,966	0.03%
2020/08/24	1	34.75	2	34.60	34.75	-1	2,976	-0.03%
2020/08/20	6	34.76	8	34.91	35.00	-2	3,007	-0.07%
2020/08/19	33	34.95	0	0.00	35.05	33	3,000	1.10%
2020/08/18	1	35.10	8	34.95	35.00	-7	3,012	-0.23%
2020/08/17	0	0.00	5	35.05	35.15	-5	3,036	-0.16%
2020/08/14	5	34.75	0	0.00	34.70	5	3,065	0.16%
2020/08/13	1	34.90	0	0.00	35.00	1	3,085	0.03%
2020/08/10	2	35.45	0	0.00	35.40	2	3,171	0.06%
2020/08/07	25	35.76	4	36.65	35.50	21	3,204	0.65%
2020/08/06	0	0.00	10	36.41	36.45	-10	3,202	-0.31%
2020/08/05	1	35.65	5	35.25	35.65	-4	3,220	-0.12%
2020/08/04	7	35.09	0	0.00	35.05	7	3,269	0.21%
2020/08/03	1	35.10	1	35.00	35.00	0	3,302	0.00%
2020/07/31	7	34.94	0	0.00	34.90	7	3,326	0.21%
2020/07/30	2	35.18	0	0.00	35.05	2	3,338	0.06%
2020/07/29	3	35.22	0	0.00	34.95	3	3,365	0.09%
2020/07/28	4	34.88	11	34.99	34.70	-7	3,402	-0.21%
2020/07/27	14	35.64	2	36.15	35.55	12	3,448	0.35%
2020/07/24	5	36.73	1	36.60	36.50	4	3,454	0.12%
2020/07/23	4	38.41	2	38.45	38.40	2	3,447	0.06%
2020/07/22	6	38.58	2	38.58	38.45	4	3,439	0.12%
2020/07/21	2	38.75	5	38.89	38.75	-3	3,444	-0.09%
2020/07/20	0	0.00	2	38.85	38.95	-2	3,435	-0.06%
2020/07/16	0	0.00	12	38.75	38.75	-12	3,456	-0.35%
2020/07/15	3.7	38.28	1	38.10	38.75	2.7	3,453	0.08%
2020/07/14	2	38.25	3	38.30	38.20	-1	3,460	-0.03%
2020/07/13	10.3	38.27	0	0.00	38.40	10.3	3,469	0.30%
2020/07/10	1	38.20	0	0.00	38.20	1	3,507	0.03%
2020/07/09	1	39.25	3	39.05	39.15	-2	3,478	-0.06%
2020/07/08	5	38.85	4	39.05	39.25	1	3,476	0.03%
2020/07/06	13	38.99	7	38.97	39.00	6	3,484	0.17%
2020/07/03	1	38.85	1	38.95	38.90	0	3,521	0.00%
2020/07/02	6	38.78	4.1	38.68	38.80	1.9	3,538	0.05%
2020/06/30	6	39.28	2	39.53	39.00	4	3,571	0.11%
2020/06/29	0	0.00	5	39.08	39.60	-5	3,567	-0.14%
2020/06/24	11	38.86	6	39.30	38.65	5	3,425	0.15%
2020/06/23	16	39.25	4	38.99	39.40	12	3,304	0.36%
2020/06/22	1	39.10	0	0.00	39.45	1	3,177	0.03%
2020/06/19	2	39.05	2	39.40	39.40	0	3,060	0.00%
2020/06/18	0	0.00	11	39.30	39.45	-11	2,947	-0.37%
2020/06/17	3	38.47	5	38.22	38.40	-2	2,893	-0.07%
2020/06/16	7	37.29	11	37.75	37.85	-4	2,887	-0.14%
2020/06/15	19.1	37.32	12	37.60	37.00	7.1	2,897	0.25%
2020/06/12	15	37.17	52	37.34	37.50	-37	2,879	-1.29%
2020/06/11	10	39.00	18	38.63	38.20	-8	2,827	-0.28%
2020/06/10	3	39.53	3	39.38	39.35	0	2,792	0.00%
2020/06/09	20	39.56	5	39.35	39.55	15	2,808	0.53%
2020/06/08	17	38.99	11	39.05	39.30	6	2,721	0.22%
2020/06/05	3	36.75	2	36.65	36.85	1	2,596	0.04%
2020/06/04	1	36.45	23	36.21	36.25	-22	2,576	-0.85%
2020/06/03	0	0.00	1	35.60	35.75	-1	2,561	-0.04%
2020/06/02	0	0.00	5	34.88	35.15	-5	2,543	-0.20%
2020/06/01	1	34.00	2	34.20	34.30	-1	2,534	-0.04%
2020/05/29	6	34.20	0	0.00	33.90	6	2,549	0.24%
2020/05/28	2	34.95	5	34.79	34.25	-3	2,555	-0.12%
2020/05/26	1	34.20	0	0.00	34.25	1	2,548	0.04%
2020/05/22	1	34.50	1	34.45	34.20	0	2,519	0.00%
2020/05/21	0	0.00	20	34.70	34.80	-20	2,495	-0.80%
2020/05/20	3	34.10	0	0.00	34.30	3	2,470	0.12%
2020/05/19	3	34.10	1	34.05	33.90	2	2,449	0.08%
2020/05/18	3	33.32	2	33.20	33.50	1	2,425	0.04%
2020/05/15	3	32.98	0	0.00	32.85	3	2,404	0.12%
2020/05/14	2	33.48	6	33.45	33.35	-4	2,387	-0.17%
2020/05/13	1	33.90	3	34.03	33.90	-2	2,366	-0.08%
2020/05/12	9	34.09	9	34.11	34.25	0	2,362	0.00%
2020/05/11	5	33.80	13	34.41	34.25	-8	2,322	-0.34%
2020/05/08	0	0.00	13	33.11	33.15	-13	2,269	-0.57%
2020/05/07	5	32.80	2	32.90	32.80	3	2,242	0.13%
2020/05/06	3	32.90	0.2	32.95	32.80	2.8	2,236	0.13%
2020/05/05	12	32.40	0	0.00	32.40	12	2,204	0.54%
2020/05/04	13	31.93	7	32.11	32.10	6	2,172	0.28%
2020/04/30	12.2	32.59	62	32.75	32.95	-49.8	2,128	-2.34%
2020/04/29	8	31.19	2	31.50	31.60	6	2,061	0.29%
2020/04/28	3	30.97	0	0.00	31.00	3	2,031	0.15%
2020/04/27	5	30.90	0	0.00	31.00	5	2,022	0.25%
2020/04/24	64	30.74	0	0.00	30.65	64	1,991	3.21%
2020/04/23	2	29.95	4	30.00	30.00	-2	1,966	-0.10%
2020/04/22	12	29.60	5	29.70	29.80	7	1,961	0.36%
2020/04/21	12	30.29	0	0.00	30.00	12	1,948	0.62%
2020/04/20	1	31.00	7	30.86	31.00	-6	1,914	-0.31%
2020/04/17	3	31.18	12	31.13	30.80	-9	1,912	-0.47%
2020/04/16	2	30.90	0	0.00	30.90	2	1,889	0.11%
2020/04/15	2	31.30	0	0.00	31.25	2	1,871	0.11%
2020/04/14	6	30.53	0	0.00	30.70	6	1,838	0.33%
2020/04/13	2	30.45	9	30.50	30.45	-7	1,845	-0.38%
2020/04/10	0	0.00	1	30.15	30.40	-1	1,863	-0.05%
2020/04/09	10	30.09	0	0.00	30.20	10	1,874	0.53%
2020/04/08	7	29.94	66	29.90	30.00	-59	1,858	-3.17%
2020/04/07	7	29.03	0	0.00	29.05	7	1,802	0.39%
2020/04/06	2	28.25	0	0.00	28.45	2	1,788	0.11%
2020/04/01	8	28.65	0	0.00	28.65	8	1,775	0.45%
2020/03/31	0	0.00	1	29.10	29.30	-1	1,748	-0.06%
2020/03/30	2	28.35	7	28.00	28.40	-5	1,719	-0.29%
2020/03/27	6	28.45	0	0.00	28.25	6	1,731	0.35%
2020/03/26	1	27.70	0	0.00	27.95	1	1,736	0.06%
2020/03/25	10	28.01	12	27.85	27.70	-2	1,729	-0.12%
2020/03/24	14	26.78	1	26.60	26.55	13	1,693	0.77%
2020/03/23	7	26.45	0	0.00	26.40	7	1,657	0.42%
2020/03/20	4	27.29	1	27.30	27.45	3	1,646	0.18%
2020/03/19	43.2	26.33	14	26.14	25.90	29.2	1,617	1.80%
2020/03/18	3	28.97	0	0.00	28.55	3	1,595	0.19%
2020/03/17	32	29.37	2	28.90	29.15	30	1,575	1.90%
2020/03/16	5	30.22	0	0.00	29.90	5	1,579	0.32%
2020/03/13	12	30.17	10	30.17	30.80	2	1,553	0.13%
2020/03/12	6	32.70	78	32.52	32.75	-72	1,508	-4.77%
2020/03/11	1	34.05	3	34.05	33.60	-2	1,547	-0.13%
2020/03/10	4	33.14	8	33.14	33.45	-4	1,561	-0.26%
2020/03/09	17	34.35	1	33.85	33.70	16	1,580	1.01%
2020/03/06	3	34.97	0	0.00	34.85	3	1,566	0.19%
2020/03/05	4	35.10	5	35.40	35.15	-1	1,578	-0.06%
2020/03/04	12	35.20	1	35.15	35.10	11	1,593	0.69%
2020/03/03	6	35.93	0	0.00	35.85	6	1,572	0.38%
2020/03/02	5	36.47	1	36.50	36.30	4	1,545	0.26%
2020/02/27	0	0.00	6	36.80	37.00	-6	1,586	-0.38%
2020/02/26	2	36.75	0	0.00	36.70	2	1,602	0.12%
2020/02/25	4	36.69	0	0.00	36.90	4	1,656	0.24%
2020/02/24	3	36.98	0	0.00	37.00	3	1,708	0.18%
2020/02/21	1	36.95	0	0.00	37.00	1	1,745	0.06%
2020/02/20	2.1	37.27	1	37.45	37.20	1.1	1,814	0.06%
2020/02/17	0	0.00	1	37.45	36.85	-1	1,917	-0.05%
2020/02/13	1	37.65	0	0.00	37.50	1	1,952	0.05%
2020/02/12	1	37.25	2	37.20	37.35	-1	1,971	-0.05%
2020/02/11	1	36.75	0	0.00	37.00	1	2,000	0.05%
2020/02/07	1	36.95	0	0.00	36.80	1	2,057	0.05%
2020/02/06	1	37.40	6	37.55	37.60	-5	2,058	-0.24%
2020/02/04	1	37.30	6	37.50	37.30	-5	2,078	-0.24%
2020/02/03	1	36.60	0	0.00	37.35	1	2,112	0.05%
2020/01/31	2	37.20	0	0.00	37.70	2	2,104	0.10%
2020/01/30	1	36.70	0	0.00	36.90	1	2,097	0.05%
2020/01/20	1	38.00	0	0.00	38.00	1	2,082	0.05%
2020/01/17	1	38.45	0	0.00	38.20	1	2,078	0.05%
2020/01/16	1	38.20	3	38.17	38.25	-2	2,095	-0.10%
2020/01/15	1	38.00	1	38.00	37.75	0	2,084	0.00%
2020/01/14	0	0.00	3	38.05	38.05	-3	2,080	-0.14%
2020/01/10	0	0.00	11	37.25	37.20	-11	2,113	-0.52%
2020/01/09	0	0.00	1	37.30	37.25	-1	2,110	-0.05%
2020/01/08	5	36.84	0	0.00	36.90	5	2,113	0.24%
2020/01/07	0	0.00	1	37.05	37.05	-1	2,101	-0.05%
2020/01/02	2	37.90	2	38.05	37.90	0	2,054	0.00%
2019/12/31	3	38.00	3	37.95	38.10	0	2,044	0.00%
2019/12/26	2	37.75	0	0.00	37.80	2	2,018	0.10%
2019/12/25	2	37.58	0	0.00	37.65	2	2,008	0.10%
2019/12/24	1	37.35	1	37.55	37.55	0	2,035	0.00%
2019/12/23	6	37.44	0	0.00	37.40	6	2,034	0.29%
2019/12/20	11	37.69	0	0.00	37.60	11	2,040	0.54%
2019/12/19	1	38.00	0	0.00	37.95	1	2,043	0.05%
2019/12/17	0	0.00	1	38.25	38.30	-1	2,040	-0.05%
2019/12/16	1	38.60	0	0.00	38.35	1	2,036	0.05%
2019/12/13	0	0.00	1	37.80	37.80	-1	2,029	-0.05%
2019/12/11	9	37.93	4	38.15	37.85	5	2,008	0.25%
2019/12/09	6	38.83	4	38.85	38.70	2	1,963	0.10%
2019/12/06	16	39.43	15	39.48	39.50	1	1,937	0.05%
2019/12/05	1	38.65	1	38.15	38.70	0	1,897	0.00%
2019/12/04	1	38.10	3	37.82	38.15	-2	1,857	-0.11%
2019/12/03	0	0.00	1	37.55	37.70	-1	1,821	-0.05%
2019/12/02	5	37.59	0	0.00	37.50	5	1,803	0.28%
2019/11/29	2	37.60	9	37.82	37.65	-7	1,774	-0.39%
2019/11/28	8	37.46	0	0.00	37.35	8	1,732	0.46%
2019/11/27	7	37.00	0	0.00	37.10	7	1,758	0.40%
2019/11/26	21	37.43	6	37.10	36.60	15	1,741	0.86%
2019/11/25	12	37.26	1	37.35	37.25	11	1,699	0.65%
2019/11/22	16	37.30	57	37.83	37.80	-41	1,666	-2.46%
2019/11/21	60	36.59	3	36.60	36.70	57	1,605	3.55%
2019/11/20	2	35.58	0	0.00	35.90	2	1,535	0.13%
2019/11/19	7	35.94	1	35.75	35.90	6	1,492	0.40%
2019/11/18	7	36.79	0	0.00	36.85	7	1,409	0.50%
2019/11/15	5	37.16	1	37.30	37.10	4	1,368	0.29%
2019/11/14	2	37.58	0	0.00	37.40	2	1,325	0.15%
2019/11/13	3	38.60	1	38.90	38.40	2	1,286	0.16%
2019/11/12	5	39.15	0	0.00	39.10	5	1,251	0.40%
2019/11/11	210	39.98	1	39.45	39.35	209	1,226	17.04%	大買/鉅額交易
2019/11/08	8	40.53	30	40.55	40.20	-22	1,190	-1.85%
2019/11/07	35	41.10	7	41.10	41.10	28	1,165	2.40%
2019/11/06	8	40.16	1	40.05	40.10	7	1,130	0.62%
2019/11/05	11	40.62	0	0.00	40.55	11	1,106	0.99%
2019/11/04	4	40.79	0	0.00	41.05	4	1,094	0.37%
2019/11/01	4	40.83	0	0.00	40.90	4	1,082	0.37%
2019/10/31	20	41.33	0	0.00	40.90	20	1,071	1.87%
2019/10/29	9	41.90	0	0.00	41.85	9	1,034	0.87%
2019/10/28	2	41.98	0	0.00	42.00	2	1,030	0.19%
2019/10/24	0	0.00	1	42.00	42.25	-1	1,016	-0.10%
2019/10/22	22	41.95	0	0.00	42.05	22	996	2.21%
2019/10/21	0	0.00	1	42.00	42.10	-1	1,001	-0.10%
2019/10/18	3	41.45	0	0.00	41.60	3	989	0.30%
2019/10/16	2	41.45	0	0.00	41.40	2	955	0.21%
2019/10/15	20	41.43	0	0.00	41.60	20	947	2.11%
2019/10/14	10	41.40	0	0.00	41.40	10	949	1.05%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/10/04	1	41.75	0	0.00	41.75	1	921	0.11%
2019/10/03	21	41.95	0	0.00	42.10	21	916	2.29%
2019/09/27	5	42.10	4	41.75	41.70	1	899	0.11%
2019/09/26	5	42.84	0	0.00	42.60	5	869	0.58%
2019/09/25	1	43.35	0	0.00	43.20	1	847	0.12%
2019/09/24	1	43.30	0	0.00	43.45	1	820	0.12%
2019/09/23	0	0.00	10	43.75	43.70	-10	803	-1.24%
2019/09/20	1	43.50	0	0.00	43.80	1	802	0.12%
2019/09/19	1	43.50	0	0.00	43.50	1	784	0.13%
2019/09/17	2	43.50	0	0.00	43.45	2	779	0.26%
2019/09/09	2	43.70	0	0.00	43.70	2	781	0.26%
2019/09/03	1	43.70	0	0.00	43.65	1	781	0.13%
2019/08/30	0	0.00	1	43.75	43.80	-1	801	-0.12%
2019/08/28	4	43.70	0	0.00	43.75	4	768	0.52%
2019/08/22	3	43.95	1	44.00	43.90	2	773	0.26%
2019/08/21	3	43.95	0	0.00	43.85	3	795	0.38%
2019/08/15	2	43.35	0	0.00	43.30	2	827	0.24%
2019/08/13	1	43.50	0	0.00	43.80	1	837	0.12%
2019/08/07	5	43.80	0	0.00	43.70	5	847	0.59%
2019/08/06	6	43.88	0	0.00	43.80	6	856	0.70%
2019/08/05	0	0.00	5	44.60	44.65	-5	843	-0.59%
2019/08/02	5	44.75	0	0.00	44.70	5	864	0.58%
2019/08/01	1	44.90	0	0.00	44.85	1	887	0.11%
2019/07/30	1	45.00	0	0.00	45.00	1	893	0.11%
2019/07/24	1	47.10	0	0.00	47.00	1	899	0.11%
2019/07/18	1	46.85	2	46.95	46.95	-1	921	-0.11%
2019/07/17	0	0.00	3	46.75	46.60	-3	916	-0.33%
2019/07/16	5	46.50	0	0.00	46.50	5	914	0.55%
2019/07/08	1	46.10	0	0.00	46.00	1	906	0.11%
2019/07/05	1	46.15	0	0.00	46.00	1	906	0.11%
2019/07/01	0	0.00	0	46.40	46.30	0	920	-0.01%
2019/06/20	1	45.70	0	0.00	45.75	1	903	0.11%
2019/06/19	2.1	45.60	0	0.00	45.60	2.1	908	0.23%
2019/06/12	2	45.58	0	0.00	45.55	2	894	0.22%
2019/06/10	5	45.90	0	0.00	45.90	5	883	0.57%
2019/06/06	16	45.93	0	0.00	45.90	16	872	1.83%
2019/06/05	1	46.00	0	0.00	46.00	1	872	0.11%
2019/06/04	2	46.10	0	0.00	46.10	2	860	0.23%
2019/06/03	1	46.00	0	0.00	46.00	1	857	0.12%
2019/05/27	1	45.95	0	0.00	45.90	1	812	0.12%
2019/05/16	1	47.05	0	0.00	47.15	1	749	0.13%
2019/05/10	2	45.85	0	0.00	45.90	2	718	0.28%
2019/03/11	0	0.00	5	48.44	48.75	-5	586	-0.85%
2019/02/21	0	0.00	3	48.35	48.45	-3	613	-0.49%
2019/02/14	0	0.00	7	47.89	47.95	-7	620	-1.13%
2019/02/13	0	0.00	5	47.30	47.60	-5	619	-0.81%
2019/02/12	0	0.00	2	47.55	47.35	-2	624	-0.32%
2019/01/30	1	47.20	0	0.00	47.00	1	647	0.15%
2019/01/28	0	0.00	22	47.19	47.00	-22	645	-3.41%
2019/01/24	2	47.38	2	47.55	47.50	0	641	0.00%
2019/01/23	0	0.00	3	47.32	47.55	-3	650	-0.46%
2019/01/22	0	0.00	37	47.01	47.25	-37	653	-5.66%
2019/01/17	0	0.00	1	47.40	47.30	-1	693	-0.14%
2019/01/15	0	0.00	1	46.90	47.05	-1	709	-0.14%
2019/01/11	0	0.00	2	46.03	46.40	-2	745	-0.27%
2019/01/10	2	46.35	0	0.00	46.55	2	750	0.27%
2019/01/09	1	46.80	9	46.85	46.95	-8	754	-1.06%
2019/01/08	0	0.00	2	46.45	46.40	-2	745	-0.27%
2019/01/04	0	0.00	14	44.49	45.15	-14	745	-1.88%
2019/01/03	0	0.00	2	44.45	44.40	-2	762	-0.26%
2018/12/24	0	0.00	1	44.70	44.40	-1	806	-0.12%
2018/12/22	2	44.35	0	0.00	44.30	2	816	0.24%
2018/12/20	4	44.00	0	0.00	44.15	4	832	0.48%
2018/12/19	5	44.30	0	0.00	44.35	5	834	0.60%
2018/12/10	0	0.00	3	43.80	43.90	-3	959	-0.31%
2018/12/04	1	44.75	0	0.00	44.70	1	1,049	0.10%
2018/12/03	10	44.90	0	0.00	44.90	10	1,057	0.95%
2018/11/30	1	44.25	8	44.54	45.50	-7	1,048	-0.67%
2018/11/28	2	43.60	0	0.00	44.05	2	1,042	0.19%
2018/11/23	25	43.82	0	0.00	43.85	25	1,091	2.29%
2018/11/22	1	43.90	1	43.60	43.65	0	1,094	0.00%
2018/11/19	2	43.95	0	0.00	44.10	2	1,086	0.18%
2018/11/15	1	43.85	0	0.00	43.45	1	1,102	0.09%
2018/11/14	0	0.00	1	44.00	44.00	-1	1,105	-0.09%
2018/11/08	4	44.00	0	0.00	44.30	4	1,106	0.36%
2018/11/07	1	44.15	0	0.00	44.10	1	1,097	0.09%
2018/11/05	2	43.80	0	0.00	44.10	2	1,097	0.18%
2018/10/31	1	43.50	0	0.00	43.65	1	1,101	0.09%
2018/10/29	6	42.70	1	42.90	42.60	5	1,116	0.45%
2018/10/24	2	44.40	0	0.00	44.45	2	1,125	0.18%
2018/10/22	2	45.28	0	0.00	45.15	2	1,123	0.18%
2018/10/19	11	44.80	0	0.00	45.20	11	1,173	0.94%
2018/10/17	14	45.05	0	0.00	44.95	14	1,193	1.17%
2018/10/12	10	45.35	0	0.00	45.35	10	1,183	0.84%
2018/10/11	8	45.55	0	0.00	45.50	8	1,173	0.68%
2018/10/09	0	0.00	10	47.84	47.80	-10	1,155	-0.87%
2018/10/05	1	47.70	0	0.00	47.70	1	1,159	0.09%
2018/10/04	2	48.70	0	0.00	48.55	2	1,158	0.17%
2018/10/03	5	49.05	0	0.00	49.30	5	1,173	0.43%
2018/10/02	0	0.00	2	49.55	49.35	-2	1,185	-0.17%
2018/09/27	3	49.10	1	49.10	49.15	2	1,225	0.16%
2018/09/26	1	49.80	0	0.00	49.70	1	1,229	0.08%
2018/09/21	0	0.00	1	49.80	49.00	-1	1,225	-0.08%
2018/09/20	2	49.40	0	0.00	49.90	2	1,235	0.16%
2018/09/19	0	0.00	1	49.85	49.70	-1	1,230	-0.08%
2018/09/18	0	0.00	4	48.64	49.55	-4	1,223	-0.33%
2018/09/17	2	48.78	1	48.75	48.75	1	1,208	0.08%
2018/09/14	2	49.60	6	49.95	49.35	-4	1,229	-0.33%
2018/09/13	4	49.75	3	49.73	49.70	1	1,229	0.08%
2018/09/12	2	49.05	3	49.23	49.30	-1	1,209	-0.08%
2018/09/11	1	48.45	1	48.40	48.50	0	1,191	0.00%
2018/09/10	0	0.00	5	47.95	48.10	-5	1,193	-0.42%
2018/09/07	0	0.00	18	47.40	47.45	-18	1,185	-1.52%
2018/09/06	0	0.00	1	47.35	47.25	-1	1,196	-0.08%
2018/09/05	0	0.00	1	47.60	47.50	-1	1,187	-0.08%
2018/09/04	0	0.00	5	47.70	47.85	-5	1,191	-0.42%
2018/09/03	2	47.68	1	47.60	47.60	1	1,187	0.08%
2018/08/31	2	47.08	1	46.65	47.05	1	1,159	0.09%
2018/08/30	0	0.00	1	46.75	46.65	-1	1,152	-0.09%
2018/08/29	1	46.10	0	0.00	46.00	1	1,146	0.09%
2018/08/24	1	45.55	0	0.00	45.70	1	1,164	0.09%
2018/08/20	1	45.60	0	0.00	45.20	1	1,198	0.08%
2018/08/17	0	0.00	2	45.65	45.75	-2	1,215	-0.16%
2018/08/16	0	0.00	1	45.20	45.10	-1	1,221	-0.08%
2018/08/13	3	45.35	0	0.00	45.15	3	1,220	0.25%
2018/08/07	3	45.55	0	0.00	45.45	3	1,231	0.24%
2018/08/02	0	0.00	5	46.60	46.20	-5	1,224	-0.41%
2018/08/01	0	0.00	5	46.20	46.40	-5	1,228	-0.41%
2018/07/30	1	46.00	0	0.00	46.15	1	1,242	0.08%
2018/07/27	1	46.50	2	46.80	46.45	-1	1,244	-0.08%
2018/07/26	16	45.39	0	0.00	46.40	16	1,247	1.28%
2018/07/25	1	49.85	3	49.93	49.85	-2	1,243	-0.16%
2018/07/24	0	0.00	1	49.80	49.80	-1	1,213	-0.08%
2018/07/23	3	49.85	0	0.00	49.85	3	1,191	0.25%
2018/07/20	10	49.50	0	0.00	49.65	10	1,189	0.84%
2018/07/18	0	0.00	1	50.00	49.95	-1	1,213	-0.08%
2018/07/17	0	0.00	1.3	50.00	49.90	-1.3	1,222	-0.11%
2018/07/13	16	50.25	10.1	49.97	50.00	5.9	1,288	0.46%
2018/07/12	2	50.20	0	0.00	50.50	2	1,299	0.15%
2018/07/11	0	0.00	1	50.10	50.40	-1	1,329	-0.08%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/07/09	2	50.30	0	0.00	50.60	2	1,336	0.15%
2018/07/06	0	0.00	10	49.76	49.80	-10	1,326	-0.75%
2018/07/05	0	0.00	2	49.75	49.40	-2	1,367	-0.15%
2018/07/04	0	0.00	10	49.50	49.55	-10	1,578	-0.63%
2018/07/03	0	0.00	2	49.68	49.00	-2	1,623	-0.12%
2018/07/02	2	49.55	0	0.00	49.50	2	1,684	0.12%
2018/06/28	0	0.00	2	49.08	48.80	-2	1,734	-0.12%
2018/06/26	0	0.00	10	49.70	49.65	-10	1,748	-0.57%
2018/06/25	0	0.00	2	49.80	49.70	-2	1,753	-0.11%
2018/06/22	1	49.85	11	49.83	49.80	-10	1,731	-0.58%
2018/06/19	17	48.84	0	0.00	48.60	17	1,703	1.00%
2018/06/15	1	49.35	8	49.30	49.20	-7	1,701	-0.41%
2018/06/14	1	49.05	2	49.10	49.00	-1	1,708	-0.06%
2018/06/13	3	48.83	0	0.00	48.80	3	1,700	0.18%
2018/06/12	1	48.75	1	48.85	48.75	0	1,723	0.00%
2018/06/08	1	49.00	0	0.00	49.00	1	1,747	0.06%
2018/06/07	0	0.00	2	49.10	49.00	-2	1,786	-0.11%
2018/06/05	14	49.20	0	0.00	49.10	14	1,829	0.77%
2018/06/04	1	48.80	20	48.75	48.70	-19	1,837	-1.03%
2018/05/31	0	0.00	1	49.05	49.15	-1	1,847	-0.05%
2018/05/29	0	0.00	1	49.70	49.35	-1	1,808	-0.06%
2018/05/28	1	49.60	0	0.00	49.80	1	1,813	0.06%
2018/05/25	7	49.49	1	49.35	49.60	6	1,794	0.33%
2018/05/24	6	48.60	2	48.40	48.90	4	1,773	0.23%
2018/05/23	2.3	48.19	0	0.00	48.05	2.3	1,766	0.13%
2018/05/22	0	0.00	2	48.05	47.90	-2	1,764	-0.11%
2018/05/17	0	0.00	5	47.97	48.00	-5	1,782	-0.28%
2018/05/16	5	47.97	1	48.00	48.00	4	1,788	0.22%
2018/05/15	3	48.23	0	0.00	47.70	3	1,786	0.17%
2018/05/10	1	47.10	0	0.00	47.55	1	1,798	0.06%
2018/05/09	7	47.19	0	0.00	47.10	7	1,794	0.39%
2018/05/08	5	47.50	1	47.40	47.65	4	1,787	0.22%
2018/05/07	4	48.53	0	0.00	48.20	4	1,764	0.23%
2018/05/04	7	48.50	0	0.00	48.45	7	1,751	0.40%
2018/05/03	2	48.70	0	0.00	48.70	2	1,753	0.11%
2018/05/02	25	49.08	1	49.30	48.80	24	1,756	1.37%
2018/04/26	5	50.00	0	0.00	49.25	5	1,749	0.29%
2018/04/24	1	48.85	0	0.00	49.70	1	1,755	0.06%
2018/04/23	0	0.00	16	50.04	49.70	-16	1,738	-0.92%
2018/04/20	1	50.60	1	51.10	50.40	0	1,732	0.00%
2018/04/19	24	50.70	6	51.30	51.00	18	1,714	1.05%
2018/04/18	0.2	50.40	0	0.00	50.40	0.2	1,669	0.01%
2018/04/16	0	0.00	1	50.50	50.50	-1	1,630	-0.06%
2018/04/13	0	0.00	2	50.40	50.00	-2	1,631	-0.12%
2018/04/12	1.1	50.00	1	49.90	50.00	0.1	1,653	0.00%
2018/04/11	7	50.14	0	0.00	49.95	7	1,658	0.42%
2018/04/10	10	52.88	71.1	52.08	50.50	-61.1	1,625	-3.76%
2018/04/09	1	49.20	3	49.98	49.95	-2	1,431	-0.14%
2018/04/03	8	49.11	0	0.00	48.70	8	1,391	0.57%
2018/04/02	1	48.70	8	49.00	48.70	-7	1,336	-0.52%
2018/03/31	8	49.25	3	49.73	48.45	5	1,319	0.38%
2018/03/30	6	47.48	5	47.50	47.50	1	1,271	0.08%
2018/03/28	2	47.43	0	0.00	47.70	2	1,261	0.16%
2018/03/26	0	47.25	0	0.00	47.25	0	1,252	0.00%
2018/03/23	5	47.30	1	47.00	47.25	4	1,247	0.32%
2018/03/21	1	47.25	6	47.40	47.25	-5	1,238	-0.40%
2018/03/20	2	47.23	0	0.00	47.15	2	1,323	0.15%
2018/03/19	1	47.90	0	0.00	47.60	1	1,341	0.07%
2018/03/16	0	0.00	6	47.68	47.70	-6	1,351	-0.44%
2018/03/15	0	0.00	1	47.60	47.65	-1	1,347	-0.07%
2018/03/13	0	0.00	1	47.35	47.50	-1	1,336	-0.07%
2018/03/12	0	47.00	11	47.00	47.10	-11	1,312	-0.83%
2018/03/09	0	0.00	0	45.90	45.90	0	1,300	0.00%
2018/03/02	0	0.00	10	45.30	45.30	-10	1,295	-0.77%
2018/03/01	0	0.00	1	45.40	45.50	-1	1,297	-0.08%
2018/02/26	9	44.97	0	0.00	45.25	9	1,295	0.69%
2018/02/09	1	43.90	0	0.00	44.35	1	1,328	0.08%
2018/02/08	0	0.00	15	44.95	44.95	-15	1,331	-1.13%
2018/02/06	7	44.13	0	0.00	43.90	7	1,335	0.52%
2018/02/05	11	44.60	10	44.68	44.65	1	1,323	0.08%
2018/02/02	4	45.30	0	0.00	45.15	4	1,312	0.30%
2018/02/01	6	45.29	0	0.00	45.10	6	1,329	0.45%
2018/01/30	15	45.25	0	0.00	45.70	15	1,337	1.12%
2018/01/29	0	0.00	1	45.60	45.90	-1	1,334	-0.07%
2018/01/25	3	45.57	0	0.00	45.45	3	1,338	0.22%
2018/01/24	2	45.60	0	0.00	45.80	2	1,328	0.15%
2018/01/23	6	46.20	1	46.10	46.10	5	1,310	0.38%
2018/01/19	1	46.80	1	47.00	47.05	0	1,284	0.00%
2018/01/18	4	47.20	0	0.00	47.10	4	1,283	0.31%
2018/01/17	0	0.00	1	47.05	47.40	-1	1,286	-0.08%
2018/01/16	0	0.00	4	47.05	47.10	-4	1,281	-0.31%
2018/01/15	2	46.95	7	46.86	46.55	-5	1,270	-0.39%
2018/01/12	5	46.39	0	0.00	46.85	5	1,276	0.39%
2018/01/11	1	46.30	4	47.15	46.55	-3	1,269	-0.24%
2018/01/10	5	46.72	0	0.00	46.65	5	1,258	0.40%
2018/01/09	4	47.10	3	47.58	47.20	1	1,250	0.08%
2018/01/08	0	0.00	3	47.08	47.10	-3	1,231	-0.24%
2018/01/05	3	46.13	5	46.08	46.45	-2	1,198	-0.17%
2018/01/04	0	0.00	11	45.20	45.40	-11	1,167	-0.94%