中鼎 (9933)-群益金鼎-古亭券商分點個股進出

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
41.20
漲跌
▼0.05
漲幅
-0.12%
成交量
1,975張
產業
上市其他類股
415人加入追蹤

立即追蹤
本地時間:13:30

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

中鼎 (9933)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	2	41.30	0	0.00	41.20	2	1,588	0.13%
2024/11/21	0	41.50	0	0.00	41.25	0	1,575	0.00%
2024/11/20	0.1	41.90	0	0.00	41.60	0.1	1,569	0.01%
2024/11/19	6	42.25	0	0.00	42.10	6	1,578	0.38%
2024/11/18	4.2	42.39	18	42.38	42.35	-13.8	1,609	-0.86%
2024/11/14	1	41.00	1	41.40	41.00	0	1,607	0.00%
2024/11/12	2	41.47	1	41.40	41.20	1	1,613	0.06%
2024/11/11	0	42.20	0	0.00	41.90	0	1,602	0.00%
2024/11/08	0.1	42.72	0	0.00	42.25	0.1	1,598	0.01%
2024/11/07	1.1	42.52	1	42.85	43.00	0.1	1,584	0.00%
2024/11/06	0.3	43.43	5	43.60	43.15	-4.7	1,596	-0.30%
2024/11/05	1	43.85	0	0.00	43.75	1	1,633	0.06%
2024/11/01	1	43.75	1	44.05	44.10	0	1,802	0.00%
2024/10/30	2	44.50	1	44.00	44.10	1	1,825	0.06%
2024/10/29	1	44.25	0	0.00	44.20	1	1,853	0.05%
2024/10/28	0	0.00	3	44.95	44.65	-3	1,884	-0.16%
2024/10/25	3	44.73	0	0.00	44.65	3	1,917	0.16%
2024/10/18	8	45.70	6	45.90	45.35	2	2,266	0.09%
2024/10/17	6.3	45.98	0	0.00	45.80	6.3	2,325	0.27%
2024/10/16	1	45.90	1	46.20	46.35	0	2,332	0.00%
2024/10/15	9.2	45.87	8	45.95	45.95	1.2	2,374	0.05%
2024/10/14	4	45.96	0	0.00	45.95	4	2,400	0.17%
2024/10/11	0	46.00	0	0.00	45.95	0	2,483	0.00%
2024/10/09	7.1	46.36	6	45.85	45.85	1.1	2,564	0.04%
2024/10/08	3	46.82	0	0.00	46.75	3	2,602	0.12%
2024/10/07	0	46.95	0	0.00	47.35	0	2,670	0.00%
2024/10/04	3	46.97	0	0.00	46.55	3	2,716	0.11%
2024/10/01	6	47.11	0	0.00	47.15	6	2,782	0.22%
2024/09/30	0	47.60	0.5	47.80	47.30	-0.5	2,846	-0.02%
2024/09/27	1	48.00	0	0.00	47.85	1	2,870	0.03%
2024/09/26	5	48.47	0	0.00	48.00	5	2,898	0.17%
2024/09/25	2	48.63	0	0.00	48.60	2	2,911	0.07%
2024/09/18	0	0.00	0	49.70	49.10	0	3,335	0.00%
2024/09/12	1	48.40	1	48.75	49.00	0	3,811	0.00%
2024/09/11	1	48.35	1	48.70	48.20	0	3,880	0.00%
2024/09/10	0	48.90	0	0.00	49.00	0	3,914	0.00%
2024/09/05	4	49.58	0	0.00	48.80	4	3,988	0.10%
2024/09/02	0	0.00	2	50.30	50.50	-2	3,993	-0.05%
2024/08/26	1	48.15	0	0.00	48.15	1	4,021	0.02%
2024/08/23	1	48.20	0	0.00	48.30	1	4,029	0.02%
2024/08/21	5	48.85	0	0.00	48.80	5	4,062	0.12%
2024/08/20	1	49.90	0	50.00	49.75	1	4,089	0.02%
2024/08/19	0	0.00	4	48.63	48.30	-4	4,083	-0.10%
2024/08/16	2	47.98	0	0.00	47.90	2	4,094	0.05%
2024/08/15	1	47.70	0	0.00	47.70	1	4,117	0.02%
2024/08/14	1	47.70	0	0.00	48.60	1	4,159	0.02%
2024/08/12	0	0.00	5	48.08	48.15	-5	4,209	-0.12%
2024/08/09	5	47.53	0	0.00	47.25	5	4,235	0.12%
2024/08/06	1	46.00	1	46.15	46.15	0	4,330	0.00%
2024/08/05	1.1	47.27	0	0.00	46.85	1.1	4,303	0.03%
2024/08/01	1	53.00	0	0.00	53.50	1	4,467	0.02%
2024/07/31	0	0.00	5	53.40	53.60	-5	4,919	-0.10%
2024/07/30	1	52.80	1	53.20	53.20	0	4,994	0.00%
2024/07/29	0	0.00	4	53.20	52.90	-4	5,031	-0.08%
2024/07/23	2	53.00	2	53.30	53.60	0	4,984	0.00%
2024/07/22	0	0.00	0	52.00	52.60	0	4,989	0.00%
2024/07/17	0	0.00	1	51.70	51.40	-1	5,016	-0.02%
2024/07/16	1	50.90	7	51.99	51.40	-6	5,163	-0.12%
2024/07/15	0.5	50.51	0	0.00	50.60	0.5	5,337	0.01%
2024/07/12	3	50.70	0	0.00	50.80	3	5,539	0.05%
2024/07/11	9	52.76	0	0.00	52.80	9	5,504	0.16%
2024/07/09	1	53.11	0	0.00	53.20	1	5,480	0.02%
2024/07/08	1	54.60	0	0.00	54.50	1	5,441	0.02%
2024/07/05	0	54.00	3	54.83	54.60	-3	5,442	-0.05%
2024/07/03	0	53.10	0	53.30	53.40	0	5,491	0.00%
2024/06/27	0.1	52.40	0	0.00	52.90	0.1	5,482	0.00%
2024/06/24	0	0.00	0	53.30	53.50	0	5,426	0.00%
2024/06/20	1	52.80	5	52.64	52.80	-4	5,128	-0.08%
2024/06/19	5	51.50	3.5	51.16	52.40	1.5	5,002	0.03%
2024/06/18	2	50.50	3.1	51.00	50.90	-1.1	4,860	-0.02%
2024/06/13	4	48.90	1.1	48.91	49.05	2.9	4,777	0.06%
2024/06/06	0	0.00	1	48.10	48.20	-1	4,840	-0.02%
2024/06/05	2	48.65	0	0.00	48.50	2	4,895	0.04%
2024/06/04	0	0.00	8	48.70	48.70	-8	4,940	-0.16%
2024/05/31	0	0.00	2	48.03	48.20	-2	4,982	-0.04%
2024/05/29	1	47.55	0	0.00	47.65	1	4,987	0.02%
2024/05/28	1	47.80	0	0.00	47.90	1	5,008	0.02%
2024/05/24	3	46.78	0	0.00	47.15	3	4,984	0.06%
2024/05/23	3.2	47.40	1	47.25	47.40	2.2	4,945	0.04%
2024/05/22	1	48.20	0	0.00	48.15	1	4,907	0.02%
2024/05/21	2	47.45	1	47.90	47.95	1	4,888	0.02%
2024/05/20	0	0.00	1	48.30	48.00	-1	4,869	-0.02%
2024/05/17	0	0.00	2	47.68	47.95	-2	4,821	-0.04%
2024/05/16	0	47.20	2	47.35	47.45	-2	4,804	-0.04%
2024/05/15	1	47.20	4	47.35	47.25	-3	4,752	-0.06%
2024/05/14	3	47.37	0	0.00	47.30	3	4,728	0.06%
2024/05/13	4.2	47.60	0	0.00	47.55	4.2	4,674	0.09%
2024/05/10	1	48.30	0	0.00	48.75	1	4,595	0.02%
2024/05/07	0.1	47.93	2	48.23	48.15	-1.9	4,414	-0.04%
2024/05/06	7.8	48.67	2	48.60	48.55	5.8	4,204	0.14%
2024/05/03	4	53.30	5	53.06	53.90	-1	3,721	-0.03%
2024/04/30	0	0.00	1	51.80	51.70	-1	3,534	-0.03%
2024/04/29	0	0.00	2	50.90	51.80	-2	3,503	-0.06%
2024/04/26	3	51.20	0	0.00	51.40	3	3,455	0.09%
2024/04/25	4	51.55	6	51.42	51.40	-2	3,386	-0.06%
2024/04/24	3	50.53	1	50.50	50.50	2	3,229	0.06%
2024/04/22	16	50.67	16	49.75	49.50	0	3,118	0.00%
2024/04/19	7	50.93	9	49.43	50.20	-2	2,973	-0.07%
2024/04/18	2	50.00	2	49.85	49.90	0	2,735	0.00%
2024/04/17	1	48.15	3	48.10	48.45	-2	2,496	-0.08%
2024/04/16	0	47.80	1	47.75	47.30	-1	2,449	-0.04%
2024/04/10	0	0.00	25	49.73	49.50	-25	2,213	-1.13%
2024/04/09	2	48.50	2	48.55	48.55	0	2,082	0.00%
2024/04/08	2	48.10	2	48.03	47.70	0	2,016	0.00%
2024/04/03	0	0.00	1	47.50	47.70	-1	1,974	-0.05%
2024/04/02	2	46.63	0	0.00	46.85	2	1,928	0.10%
2024/03/29	0	0.00	35	47.28	47.40	-35	1,864	-1.88%
2024/03/28	2.5	47.26	0	0.00	47.30	2.5	1,846	0.14%
2024/03/27	1	47.45	3	47.48	47.60	-2	1,817	-0.11%
2024/03/25	0	0.00	1	45.65	45.80	-1	1,636	-0.06%
2024/03/21	3	45.65	0	45.75	45.85	3	1,646	0.18%
2024/03/20	0	0.00	0.5	45.65	45.45	-0.5	1,621	-0.03%
2024/03/19	0	0.00	1	45.00	45.30	-1	1,585	-0.06%
2024/03/18	0	0.00	0.5	44.85	44.80	-0.5	1,581	-0.03%
2024/03/13	0	0.00	3	45.35	45.30	-3	1,532	-0.20%
2024/03/12	0	0.00	1	44.65	44.65	-1	1,491	-0.07%
2024/03/11	0	0.00	1	45.25	45.25	-1	1,465	-0.07%
2024/03/08	4	44.70	4	44.29	44.70	0	1,417	0.00%
2024/03/07	0	0.00	1	44.05	44.20	-1	1,376	-0.07%
2024/03/06	9	44.55	10	44.39	44.25	-1	1,373	-0.07%
2024/03/05	0	0.00	6	43.87	43.90	-6	1,346	-0.45%
2024/02/29	0	0.00	3	43.10	42.95	-3	1,371	-0.22%
2024/02/26	0	0.00	1	43.00	42.90	-1	1,372	-0.07%
2024/02/22	0	0.00	0	43.00	42.95	0	1,394	0.00%
2024/02/20	0	0.00	2	43.03	42.70	-2	1,429	-0.14%
2024/02/05	0	42.10	0	0.00	42.00	0	1,565	0.00%
2024/01/31	0	42.05	0	0.00	42.30	0	1,725	0.00%
2024/01/30	1	41.90	0	0.00	41.80	1	1,749	0.06%
2024/01/26	0	0.00	1	42.20	42.30	-1	1,945	-0.05%
2024/01/23	1	42.10	0	0.00	42.10	1	1,964	0.05%
2024/01/15	0	0.00	6	42.63	42.75	-6	1,985	-0.30%
2024/01/12	5	41.99	0	0.00	41.75	5	1,983	0.25%
2024/01/11	2	42.13	1	42.15	42.15	1	1,985	0.05%
2024/01/05	0	42.15	0	0.00	42.25	0	2,092	0.00%
2024/01/04	1	42.05	0	0.00	42.10	1	2,108	0.05%
2023/12/29	4	42.13	4	42.30	42.15	0	2,145	0.00%
2023/12/28	3	42.10	2	42.35	42.35	1	2,155	0.05%
2023/12/27	7	42.20	1	42.35	42.15	6	2,157	0.28%
2023/12/20	0	42.20	0	0.00	42.20	0	2,152	0.00%
2023/12/19	0	42.10	0	0.00	42.00	0	2,145	0.00%
2023/12/15	0	0.00	2	43.93	43.50	-2	2,105	-0.09%
2023/12/14	0	0.00	1	43.80	43.80	-1	2,092	-0.05%
2023/12/13	1	43.50	2	43.50	43.65	-1	2,077	-0.05%
2023/12/08	2	43.90	2	43.80	43.80	0	2,035	0.00%
2023/12/07	2	44.00	0	0.00	44.05	2	2,024	0.10%
2023/12/05	1	43.90	0	0.00	44.10	1	2,001	0.05%
2023/12/01	0	0.00	2	44.35	44.35	-2	2,046	-0.10%
2023/11/29	1	43.85	1	43.80	44.00	0	1,975	0.00%
2023/11/28	2	44.00	0	0.00	43.60	2	1,960	0.10%
2023/11/22	2	43.10	0	0.00	43.10	2	1,859	0.11%
2023/11/20	1	43.20	0	0.00	43.05	1	1,834	0.05%
2023/11/17	4	43.49	0	0.00	43.50	4	1,826	0.22%
2023/11/15	0	0.00	2	43.65	43.70	-2	1,790	-0.11%
2023/11/14	0	0.00	2	43.35	42.95	-2	1,735	-0.12%
2023/11/13	1	42.25	1	42.75	42.90	0	1,696	0.00%
2023/11/08	0	0.00	5	42.53	42.65	-5	1,601	-0.31%
2023/11/06	0	41.65	0	0.00	41.80	0	1,506	0.00%
2023/11/03	0	0.00	5.1	41.84	41.55	-5.1	1,470	-0.35%
2023/10/30	0	39.80	0	0.00	39.85	0	1,320	0.00%
2023/10/26	0	0.00	2	39.75	39.80	-2	1,332	-0.15%
2023/10/12	0	0.00	2	39.80	39.85	-2	1,249	-0.16%
2023/10/11	0.1	39.50	0	0.00	39.45	0.1	1,246	0.01%
2023/10/05	1	38.95	0	0.00	38.95	1	1,219	0.08%
2023/09/12	0	0.00	12	39.84	40.00	-12	1,351	-0.89%
2023/09/06	1	40.95	0	0.00	40.75	1	1,318	0.08%
2023/09/05	0	0.00	5	39.90	39.95	-5	1,256	-0.40%
2023/08/30	1	39.35	0	0.00	39.35	1	1,285	0.08%
2023/08/28	5	39.00	0	0.00	39.00	5	1,316	0.38%
2023/08/24	0	0.00	4	38.85	38.80	-4	1,343	-0.30%
2023/08/23	0	0.00	3	38.80	38.85	-3	1,343	-0.22%
2023/08/16	1.1	39.35	0	0.00	39.35	1.1	1,309	0.08%
2023/08/15	2	39.63	0	0.00	39.55	2	1,309	0.15%
2023/08/08	1	39.95	0	0.00	40.05	1	1,387	0.07%
2023/08/01	2	40.23	0	0.00	40.25	2	1,573	0.13%
2023/07/31	1	40.45	0	0.00	40.35	1	1,567	0.06%
2023/07/26	0	0.00	1	40.25	40.30	-1	1,572	-0.06%
2023/07/25	1	40.05	0	0.00	40.05	1	1,594	0.06%
2023/07/21	2	40.65	0	0.00	40.45	2	1,576	0.13%
2023/07/20	0	0.00	1	40.50	40.50	-1	1,580	-0.06%
2023/07/17	1	39.95	4	40.64	40.50	-3	1,567	-0.19%
2023/07/14	2	39.85	2	40.00	39.90	0	1,560	0.00%
2023/07/13	0.3	40.05	0	0.00	39.90	0.3	1,557	0.02%
2023/07/12	2	39.85	2	39.83	39.80	0	1,568	0.00%
2023/07/10	3.3	40.01	0	0.00	39.80	3.3	1,613	0.20%
2023/07/07	0.1	39.80	11	39.60	39.75	-10.9	1,628	-0.67%
2023/07/06	2	40.25	1	40.20	40.20	1	1,601	0.06%
2023/07/05	1	42.15	2	42.20	42.15	-1	1,547	-0.06%
2023/06/26	1	41.95	0	0.00	41.95	1	1,593	0.06%
2023/06/07	0	0.00	4	42.25	42.35	-4	1,867	-0.21%
2023/06/06	0	0.00	2	42.05	41.95	-2	1,914	-0.10%
2023/06/02	0	0.00	5	41.50	41.80	-5	2,075	-0.24%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/29	5	41.30	0	0.00	41.25	5	2,022	0.25%
2023/05/17	3	40.80	3	40.87	40.90	0	2,024	0.00%
2023/05/16	0.1	41.00	0	0.00	40.80	0.1	2,000	0.00%
2023/05/15	0	0.00	10	41.30	40.80	-10	1,991	-0.50%
2023/05/10	2	40.45	0	0.00	40.30	2	1,955	0.10%
2023/05/09	10	40.65	0	0.00	40.70	10	1,938	0.52%
2023/05/08	10.5	40.90	0	0.00	41.00	10.5	1,911	0.55%
2023/04/28	10	42.40	1	42.65	42.50	9	1,852	0.49%
2023/04/26	1	41.95	0	0.00	42.15	1	1,836	0.05%
2023/04/11	0	0.00	5	42.50	42.50	-5	1,874	-0.27%
2023/03/24	0	0.00	0	42.70	42.55	0	1,899	0.00%
2023/03/23	0	0.00	0.1	42.80	42.65	-0.1	1,897	0.00%
2023/03/21	7	42.05	0	0.00	42.05	7	1,895	0.37%
2023/03/16	1	41.30	0	0.00	41.20	1	1,944	0.05%
2023/03/14	0.1	41.45	0	0.00	41.25	0.1	2,057	0.00%
2023/03/13	1	41.55	0	41.55	41.85	1	2,057	0.05%
2023/03/10	3	42.28	2	42.55	42.20	1	2,049	0.05%
2023/03/09	2	42.88	0	0.00	42.80	2	2,039	0.10%
2023/03/08	0	0.00	0	43.10	43.40	0	2,020	0.00%
2023/03/06	2	45.15	0.5	45.05	45.10	1.5	1,880	0.08%
2023/03/03	0	0.00	0.1	44.55	44.80	-0.1	1,888	0.00%
2023/03/01	0	0.00	0.1	44.40	44.40	-0.1	1,961	0.00%
2023/02/23	0	0.00	0.1	44.90	44.65	-0.1	2,027	0.00%
2023/02/22	0	0.00	0.3	44.08	44.20	-0.3	2,061	-0.02%
2023/02/16	1	43.70	0	0.00	43.55	1	2,303	0.04%
2023/02/14	0	44.15	0	0.00	44.50	0	2,436	0.00%
2023/02/13	0	0.00	2	44.10	44.10	-2	2,534	-0.08%
2023/02/09	0.1	44.00	0	0.00	43.65	0.1	2,917	0.00%
2023/02/07	0	0.00	0.1	44.00	44.20	-0.1	3,368	0.00%
2023/01/12	0	0.00	1	42.65	42.40	-1	3,498	-0.03%
2023/01/11	5	43.00	0	0.00	42.40	5	3,520	0.14%
2023/01/10	12.2	43.25	0	0.00	43.20	12.2	3,508	0.35%
2023/01/09	2	42.53	2.1	42.76	42.60	-0.1	3,486	0.00%
2023/01/06	0	0.00	0.1	42.35	42.30	-0.1	3,464	0.00%
2023/01/03	0	0.00	0.2	41.85	42.10	-0.2	3,518	0.00%
2022/12/21	0	0.00	2	41.80	41.50	-2	3,678	-0.05%
2022/12/15	1	42.95	0	0.00	42.85	1	3,748	0.03%
2022/12/14	0.1	42.85	0	0.00	42.85	0.1	3,781	0.00%
2022/12/13	0.4	43.32	1	43.25	42.85	-0.6	3,826	-0.02%
2022/12/12	0.3	42.72	0	0.00	43.35	0.3	3,844	0.01%
2022/12/08	0	0.00	2	43.05	43.05	-2	3,825	-0.05%
2022/12/07	1	43.80	7	43.21	42.15	-6	3,798	-0.16%
2022/12/05	3	41.48	0	0.00	41.30	3	3,691	0.08%
2022/12/01	0	0.00	3	41.38	41.70	-3	3,739	-0.08%
2022/11/30	2	40.65	0	0.00	40.65	2	3,791	0.05%
2022/11/24	4	40.18	2	40.30	40.20	2	3,921	0.05%
2022/11/23	1	40.10	2	40.28	40.25	-1	3,888	-0.03%
2022/11/22	2	39.80	0	0.00	39.80	2	3,856	0.05%
2022/11/18	3	39.65	1	40.20	39.55	2	3,805	0.05%
2022/11/17	0	0.00	1	40.00	39.90	-1	3,751	-0.03%
2022/11/15	2	40.05	0	0.00	40.00	2	3,659	0.05%
2022/11/14	2	40.10	2	40.08	40.25	0	3,582	0.00%
2022/11/11	0	0.00	2	39.50	39.10	-2	3,500	-0.06%
2022/11/10	2	38.70	0	0.00	38.70	2	3,419	0.06%
2022/11/09	2	38.80	0	0.00	38.80	2	3,385	0.06%
2022/11/08	3	38.90	5	39.17	38.90	-2	3,291	-0.06%
2022/11/07	8.5	38.59	0	0.00	38.60	8.5	3,174	0.27%
2022/11/04	10	40.04	0	0.00	40.10	10	2,913	0.34%
2022/11/03	4	42.91	0	0.00	42.70	4	2,588	0.15%
2022/10/31	0	0.00	2	46.75	46.90	-2	2,445	-0.08%
2022/10/27	0	0.00	2	46.80	47.35	-2	2,460	-0.08%
2022/10/26	1	46.05	1	46.15	46.60	0	2,447	0.00%
2022/10/24	1	45.50	0	0.00	45.40	1	2,424	0.04%
2022/10/21	0	0.00	6	46.10	46.20	-6	2,423	-0.25%
2022/10/19	0	0.00	6	45.95	46.20	-6	2,390	-0.25%
2022/10/18	2	45.05	1	45.20	45.20	1	2,371	0.04%
2022/10/17	6	44.32	1	43.50	44.45	5	2,367	0.21%
2022/10/14	0.2	44.60	0	0.00	44.40	0.2	2,368	0.01%
2022/10/12	11	45.65	0	0.00	45.35	11	2,357	0.47%
2022/10/07	6	46.65	1	46.50	46.60	5	2,324	0.22%
2022/10/06	2	45.90	0	0.00	45.80	2	2,302	0.09%
2022/10/03	5	45.47	4	45.80	45.85	1	2,308	0.04%
2022/09/30	7	45.35	6	45.60	45.60	1	2,301	0.04%
2022/09/29	1	46.35	1	46.45	46.70	0	2,277	0.00%
2022/09/27	2	47.30	0	0.00	48.00	2	2,274	0.09%
2022/09/26	1	47.80	2	48.15	47.25	-1	2,273	-0.04%
2022/09/23	0	0.00	2	48.83	49.00	-2	2,289	-0.09%
2022/09/22	0	0.00	0.1	49.40	49.50	-0.1	2,315	0.00%
2022/09/21	0	0.00	10.1	48.71	48.90	-10.1	2,267	-0.45%
2022/09/20	2.1	48.40	2	48.95	48.30	0.1	2,235	0.01%
2022/09/19	1	46.65	0	0.00	46.85	1	2,213	0.05%
2022/09/16	2	47.75	0	0.00	47.65	2	2,217	0.09%
2022/09/15	0	0.00	1	47.85	47.85	-1	2,266	-0.04%
2022/09/14	0	0.00	10	47.35	47.30	-10	2,316	-0.43%
2022/09/13	10	47.50	10	47.73	47.60	0	2,373	0.00%
2022/09/12	3	47.55	4	47.85	47.55	-1	2,485	-0.04%
2022/09/08	17	48.08	0	0.00	47.80	17	2,601	0.65%
2022/09/06	7	48.51	10	48.58	48.35	-3	2,772	-0.11%
2022/09/05	8	48.74	5	48.46	48.85	3	2,685	0.11%
2022/09/02	2.1	45.91	0	0.00	45.95	2.1	2,527	0.08%
2022/08/30	1	45.70	1	45.30	45.35	0	2,491	0.00%
2022/08/29	0	0.00	10	44.80	45.30	-10	2,489	-0.40%
2022/08/26	10	45.15	0	0.00	45.95	10	2,486	0.40%
2022/08/19	0	0.00	0	45.50	45.35	0	2,514	0.00%
2022/08/12	15	44.35	0	0.00	44.60	15	2,529	0.59%
2022/08/11	0	0.00	1	44.50	44.50	-1	2,528	-0.04%
2022/08/09	0	0.00	5	43.75	43.85	-5	2,537	-0.20%
2022/08/08	5	43.45	0	0.00	43.45	5	2,550	0.20%
2022/08/05	0	0.00	3	43.57	43.60	-3	2,563	-0.12%
2022/08/04	3	42.73	10	42.55	42.50	-7	2,570	-0.27%
2022/07/27	0	0.00	6	44.27	44.75	-6	2,731	-0.22%
2022/07/22	2	41.05	0	0.00	41.60	2	2,689	0.07%
2022/07/20	2	41.83	0	0.00	41.40	2	2,697	0.07%
2022/07/14	0	0.00	1	42.30	42.20	-1	2,785	-0.04%
2022/07/13	1	41.70	1	41.75	41.55	0	2,843	0.00%
2022/07/12	1	41.25	1	41.70	41.70	0	2,841	0.00%
2022/07/11	0	0.00	1	41.90	42.05	-1	2,832	-0.04%
2022/07/08	13	41.69	0	0.00	41.85	13	2,837	0.46%
2022/07/06	1	40.30	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1	41.25	0	0.00	41.30	1	2,820	0.04%
2022/07/04	2	41.65	0	0.00	41.15	2	2,807	0.07%
2022/07/01	1	42.65	6	42.91	42.40	-5	2,799	-0.18%
2022/06/30	8	45.22	0	0.00	44.90	8	2,764	0.29%
2022/06/27	1	46.70	0	0.00	46.65	1	2,725	0.04%
2022/06/23	1	47.25	0	0.00	47.05	1	2,752	0.04%
2022/06/21	1	47.50	6	48.72	49.00	-5	2,765	-0.18%
2022/06/20	2	48.60	6	49.39	47.75	-4	2,715	-0.15%
2022/06/17	9	49.03	6	49.58	48.10	3	2,596	0.12%
2022/06/16	2	49.00	8	48.78	48.00	-6	2,497	-0.24%
2022/06/15	0	0.00	7	47.79	47.60	-7	2,341	-0.30%
2022/06/14	0	0.00	6	45.80	46.30	-6	2,315	-0.26%
2022/06/09	0	0.00	1	46.00	46.15	-1	2,538	-0.04%
2022/06/08	0	0.00	10	45.55	45.80	-10	2,678	-0.37%
2022/06/07	1	45.50	0	0.00	45.30	1	2,759	0.04%
2022/06/02	2	45.40	0	0.00	45.25	2	2,826	0.07%
2022/05/30	0	0.00	1	46.00	46.20	-1	2,848	-0.04%
2022/05/27	0	0.00	4	45.53	45.60	-4	2,851	-0.14%
2022/05/24	0	0.00	1	43.80	43.70	-1	2,927	-0.03%
2022/05/23	2	43.65	0	0.00	43.65	2	2,944	0.07%
2022/05/19	2	45.80	0	0.00	45.60	2	2,935	0.07%
2022/05/16	2	45.90	0	0.00	46.00	2	3,018	0.07%
2022/05/13	0.2	46.45	0	0.00	46.45	0.2	3,055	0.01%
2022/05/12	0	46.80	0	0.00	45.50	0	3,071	0.00%
2022/05/10	0.3	47.43	0	0.00	47.55	0.3	3,095	0.01%
2022/05/09	0	0.00	3	49.30	48.25	-3	3,097	-0.10%
2022/05/06	2	49.00	1	47.35	49.15	1	3,105	0.03%
2022/05/05	0	0.00	13	47.59	47.80	-13	3,049	-0.43%
2022/05/04	0.3	46.10	2	46.20	46.10	-1.7	3,003	-0.06%
2022/04/29	0	0.00	6	46.35	46.60	-6	3,019	-0.20%
2022/04/27	5	45.74	0	0.00	45.20	5	3,020	0.17%
2022/04/25	0	0.00	5	47.00	46.80	-5	3,007	-0.17%
2022/04/22	0	0.00	2.5	47.41	47.80	-2.5	2,993	-0.08%
2022/04/20	0.3	47.20	0	0.00	47.30	0.3	2,940	0.01%
2022/04/19	0	0.00	1	47.05	47.15	-1	2,934	-0.03%
2022/04/18	2.1	45.81	0	0.00	45.75	2.1	2,926	0.07%
2022/04/12	0	0.00	5	46.00	46.50	-5	2,943	-0.17%
2022/04/11	5	45.65	0	0.00	45.75	5	2,905	0.17%
2022/03/29	0	0.00	1	47.10	47.00	-1	2,794	-0.04%
2022/03/25	0	0.00	2	46.43	46.50	-2	2,691	-0.07%
2022/03/24	0	0.00	21	44.60	45.00	-21	2,594	-0.81%
2022/03/23	2	44.20	20	44.70	44.25	-18	2,577	-0.70%
2022/03/22	0	0.00	1	44.85	44.90	-1	2,564	-0.04%
2022/03/21	0	0.00	1	44.70	45.00	-1	2,547	-0.04%
2022/03/17	2	44.85	5	45.60	44.80	-3	2,438	-0.12%
2022/03/16	1	45.25	0	0.00	45.40	1	2,376	0.04%
2022/03/15	1	45.20	3.1	45.17	45.10	-2.1	2,324	-0.09%
2022/03/14	1	44.20	2.1	44.61	44.85	-1.1	2,228	-0.05%
2022/03/11	1	43.25	1	43.95	44.15	0	2,134	0.00%
2022/03/10	0	0.00	1.2	42.63	42.55	-1.2	1,986	-0.06%
2022/03/09	1	41.20	2.1	41.47	41.90	-1.1	1,903	-0.06%
2022/03/08	0	0.00	1	40.40	40.40	-1	1,854	-0.05%
2022/03/07	0	0.00	1	40.50	40.65	-1	1,831	-0.05%
2022/03/04	0	0.00	1	41.65	41.50	-1	1,810	-0.06%
2022/03/01	0	0.00	1	41.50	41.55	-1	1,789	-0.06%
2022/02/25	0	0.00	7	40.74	41.15	-7	1,770	-0.40%
2022/02/22	2	40.80	0	0.00	40.95	2	1,667	0.12%
2022/02/18	1	41.25	1	41.45	41.45	0	1,664	0.00%
2022/02/16	0	0.00	2	40.83	41.00	-2	1,626	-0.12%
2022/02/15	8	40.94	0.1	40.70	40.65	8	1,603	0.50%
2022/02/14	0.1	39.85	20.1	40.06	40.20	-20	1,561	-1.28%
2022/02/11	1	40.30	5.3	40.10	40.05	-4.3	1,526	-0.28%
2022/02/10	0	0.00	2	39.70	39.90	-2	1,480	-0.14%
2022/02/08	2	39.55	100	39.60	39.65	-98	1,456	-6.73%
2022/01/25	2	38.05	2	38.00	38.05	0	1,345	0.00%
2022/01/24	1	38.40	0	0.00	38.40	1	1,322	0.08%
2022/01/21	0	0.00	5	38.75	38.50	-5	1,305	-0.38%
2022/01/20	0	0.00	21	38.45	38.80	-21	1,295	-1.62%
2022/01/19	1	38.40	0	0.00	38.50	1	1,280	0.08%
2022/01/17	0	0.00	30	38.32	38.30	-30	1,247	-2.40%
2022/01/14	1	38.45	0	0.00	38.40	1	1,238	0.08%
2022/01/12	1	38.25	17	38.56	38.40	-16	1,231	-1.30%
2022/01/10	0	0.00	2	38.05	38.05	-2	1,154	-0.17%
2022/01/06	0	0.00	1	37.30	37.25	-1	1,095	-0.09%
2021/12/29	0	0.00	0	37.20	37.25	0	1,114	0.00%
2021/12/21	0	0.00	9	36.88	36.90	-9	1,102	-0.82%
2021/12/20	0	0.00	7	36.89	36.70	-7	1,107	-0.63%
2021/12/17	0	0.00	7	36.50	36.70	-7	1,085	-0.64%
2021/12/16	0	0.00	1	36.10	36.40	-1	1,067	-0.09%
2021/12/14	2	35.80	0	0.00	35.80	2	1,132	0.18%
2021/12/06	0	0.00	5	36.00	36.00	-5	1,227	-0.41%
2021/11/29	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/19	1	37.05	0	0.00	36.90	1	1,225	0.08%
2021/11/18	1	37.25	0	0.00	37.15	1	1,217	0.08%
2021/11/17	2	37.10	0	0.00	37.15	2	1,204	0.17%
2021/11/16	15	37.00	4	37.10	36.85	11	1,213	0.91%
2021/11/11	2	36.43	0	0.00	36.50	2	1,233	0.16%
2021/11/09	0	0.00	2	36.05	36.05	-2	1,233	-0.16%
2021/10/28	0	0.00	1	36.65	36.60	-1	1,193	-0.08%
2021/10/27	0	0.00	1	36.60	36.60	-1	1,210	-0.08%
2021/10/26	1	36.45	1	36.60	36.40	0	1,237	0.00%
2021/10/21	0	0.00	4	36.30	35.85	-4	1,264	-0.32%
2021/10/19	0	0.00	4	36.00	36.05	-4	1,248	-0.32%
2021/10/06	0	0.00	8	35.80	35.90	-8	1,286	-0.62%
2021/10/01	0	35.80	20	35.57	35.70	-20	1,297	-1.54%
2021/09/30	0	0.00	32	35.52	35.85	-32	1,299	-2.46%
2021/09/23	0	0.00	2	35.40	35.35	-2	1,353	-0.15%
2021/09/22	2.3	35.37	0	0.00	35.30	2.3	1,377	0.17%
2021/09/17	6	35.28	0	0.00	35.20	6	1,362	0.44%
2021/09/15	2	35.55	0	0.00	35.55	2	1,290	0.16%
2021/09/09	5	35.08	0	0.00	35.25	5	1,304	0.38%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/09/07	1	35.65	0	0.00	35.65	1	1,250	0.08%
2021/09/02	0.1	36.30	0	0.00	36.20	0.1	1,248	0.01%
2021/08/23	1	35.90	0	0.00	35.95	1	1,217	0.08%
2021/08/19	2	38.05	0	0.00	37.85	2	1,216	0.16%
2021/08/18	0.1	38.05	0	0.00	38.60	0.1	1,177	0.00%
2021/08/17	0	0.00	1	38.10	38.10	-1	1,161	-0.09%
2021/08/16	1	38.15	2	38.28	38.20	-1	1,143	-0.09%
2021/08/09	2	38.40	0	0.00	38.45	2	1,209	0.17%
2021/08/04	2	38.35	1	38.45	38.40	1	1,302	0.08%
2021/08/03	0.1	38.30	0	0.00	38.25	0.1	1,356	0.01%
2021/07/30	61	38.04	4	38.10	38.25	57	1,369	4.16%
2021/07/29	24	38.15	1	38.45	38.30	23	1,360	1.69%
2021/07/28	1	38.40	0	0.00	38.40	1	1,354	0.07%
2021/07/26	2	38.63	0	0.00	38.60	2	1,427	0.14%
2021/07/22	2	38.58	0	0.00	38.80	2	1,445	0.14%
2021/07/21	16	38.49	0	0.00	38.60	16	1,458	1.10%
2021/07/16	2	39.15	0	0.00	38.90	2	1,597	0.13%
2021/07/14	0	0.00	1	39.20	38.95	-1	1,650	-0.06%
2021/07/07	0	0.00	1	38.80	38.80	-1	1,721	-0.06%
2021/07/01	0	0.00	41	39.15	39.10	-41	1,791	-2.29%
2021/06/29	1	39.10	0	0.00	39.10	1	1,785	0.06%
2021/06/25	7	38.42	0	0.00	38.35	7	1,790	0.39%
2021/06/24	2	38.70	0	0.00	38.75	2	1,819	0.11%
2021/06/23	0	0.00	7	38.90	38.85	-7	1,880	-0.37%
2021/06/18	0	0.00	2	38.35	38.75	-2	2,119	-0.09%
2021/06/08	0	0.00	0.6	37.70	37.90	-0.6	2,440	-0.02%
2021/05/26	1	36.90	0	0.00	37.10	1	2,599	0.04%
2021/05/25	0	0.00	1	37.10	37.15	-1	2,615	-0.04%
2021/05/20	5	36.50	15	36.53	36.65	-10	2,653	-0.38%
2021/05/17	20	35.44	0	0.00	35.55	20	2,652	0.75%
2021/05/14	0	0.00	10	36.92	36.60	-10	2,626	-0.38%
2021/05/13	0	0.00	16	37.00	36.55	-16	2,615	-0.61%
2021/05/12	5	37.16	0	0.00	36.80	5	2,587	0.19%
2021/05/11	0	0.00	5	39.32	38.95	-5	2,533	-0.20%
2021/05/07	0	0.00	7	38.76	38.95	-7	2,467	-0.28%
2021/05/06	9	38.56	2	38.55	38.70	7	2,458	0.28%
2021/05/05	0	0.00	1	38.35	38.30	-1	2,449	-0.04%
2021/05/04	1	38.00	0	0.00	38.10	1	2,445	0.04%
2021/05/03	3	38.90	47	39.05	38.70	-44	2,409	-1.83%
2021/04/29	42	39.49	3	39.50	39.50	39	2,385	1.63%
2021/04/28	85	39.54	0	0.00	39.60	85	2,380	3.57%
2021/04/27	3	39.65	2	39.80	39.65	1	2,390	0.04%
2021/04/26	2	39.68	0	39.85	39.80	2	2,379	0.08%
2021/04/23	45	39.98	1	39.75	39.75	44	2,362	1.86%
2021/04/22	3	40.95	20	40.65	39.65	-17	2,352	-0.72%
2021/04/20	1	39.55	21	39.75	39.75	-20	2,244	-0.89%
2021/04/19	28	39.31	1	38.96	39.45	27	2,230	1.21%
2021/04/15	0	0.00	68	38.44	38.40	-68	2,204	-3.08%
2021/04/14	58	38.11	1	38.25	38.25	57	2,282	2.50%
2021/04/13	2	38.70	20	38.75	38.40	-18	2,310	-0.78%
2021/04/12	13.1	38.56	1	38.65	38.70	12.1	2,327	0.52%
2021/04/09	30	38.45	10	38.40	38.40	20	2,312	0.86%
2021/04/08	10	37.75	40	38.05	38.35	-30	2,308	-1.30%
2021/04/07	30	37.75	0	0.00	37.75	30	2,296	1.31%
2021/04/06	0	0.00	33	37.85	37.85	-33	2,286	-1.44%
2021/03/31	0	0.00	1	37.70	37.90	-1	2,272	-0.04%
2021/03/30	0	0.00	2	37.60	37.90	-2	2,285	-0.09%
2021/03/29	41	37.55	31	37.69	37.60	10	2,295	0.44%
2021/03/26	21	37.18	6	37.20	37.70	15	2,286	0.66%
2021/03/25	17	36.82	263	36.79	36.80	-246	2,260	-10.88%	大賣/鉅額交易
2021/03/24	96	36.25	3	36.30	36.35	93	2,188	4.25%
2021/03/23	63	36.40	0	0.00	36.20	63	2,104	2.99%
2021/03/22	12	36.16	0	0.00	36.20	12	2,031	0.59%
2021/03/19	41	36.50	0	0.00	36.30	41	1,942	2.11%
2021/03/18	21	36.85	0	0.00	36.85	21	1,815	1.16%
2021/03/17	44	36.84	0	0.00	36.70	44	1,787	2.46%
2021/03/16	0	0.00	50	37.10	37.10	-50	1,759	-2.84%
2021/03/15	11	36.75	0	0.00	36.85	11	1,766	0.62%
2021/03/12	1	36.80	0	0.00	36.90	1	1,759	0.06%
2021/03/11	20	36.75	7	37.07	37.10	13	1,767	0.74%
2021/03/10	10.6	36.67	130	36.72	36.70	-119.4	1,756	-6.80%	大賣/鉅額交易
2021/03/09	36	36.14	0	0.00	36.10	36	1,739	2.07%
2021/03/08	122	36.56	0	0.00	36.30	122	1,733	7.04%	大買/鉅額交易
2021/03/05	2	36.95	5	37.10	37.00	-3	1,704	-0.18%
2021/03/03	0	0.00	28	36.85	36.85	-28	1,692	-1.65%
2021/02/26	10	36.35	0	0.00	36.50	10	1,691	0.59%
2021/02/24	18	36.46	0	0.00	36.75	18	1,688	1.07%
2021/02/23	0	0.00	34	37.15	37.05	-34	1,671	-2.03%
2021/02/22	10	36.60	0	0.00	36.80	10	1,666	0.60%
2021/02/17	4	35.93	3	36.30	36.00	1	1,677	0.06%
2021/02/02	2	35.80	0	0.00	35.85	2	1,716	0.12%
2021/01/26	1	35.05	0	0.00	35.10	1	1,712	0.06%
2021/01/25	5.4	35.35	0	0.00	35.35	5.4	1,712	0.32%
2021/01/22	2	35.15	0	0.00	35.20	2	1,710	0.12%
2021/01/21	1	35.55	0	0.00	35.40	1	1,709	0.06%
2021/01/20	1	35.55	0	0.00	35.50	1	1,731	0.06%
2021/01/19	3	36.30	0	0.00	36.20	3	1,714	0.18%
2021/01/15	4	36.80	0	0.00	36.50	4	1,706	0.23%
2021/01/14	0	0.00	3	37.00	37.00	-3	1,752	-0.17%
2021/01/13	7	36.75	0	0.00	36.85	7	1,772	0.39%
2021/01/12	10	36.90	0	0.00	36.90	10	1,762	0.57%
2021/01/11	5	37.15	0	0.00	37.35	5	1,744	0.29%
2021/01/08	10	37.50	0	0.00	37.45	10	1,735	0.58%
2021/01/07	1	37.15	0	0.00	37.20	1	1,735	0.06%
2021/01/05	1	38.15	0	0.00	38.15	1	1,608	0.06%
2021/01/04	1	38.25	0	0.00	38.45	1	1,583	0.06%
2020/12/30	52	38.30	0	0.00	38.55	52	1,560	3.33%
2020/12/29	2	38.58	0	0.00	38.55	2	1,555	0.13%
2020/12/25	20	38.45	0	0.00	38.55	20	1,610	1.24%
2020/12/23	0	0.00	2	38.80	38.25	-2	1,623	-0.12%
2020/12/22	8	38.25	0	0.00	38.25	8	1,626	0.49%
2020/12/18	0	0.00	2	38.45	38.90	-2	1,630	-0.12%
2020/12/10	1	38.40	0	0.00	38.10	1	1,826	0.05%
2020/12/09	4	38.10	0	0.00	38.10	4	1,844	0.22%
2020/12/07	12	38.53	0	0.00	38.70	12	2,041	0.59%
2020/12/04	3	38.95	0	0.00	38.95	3	2,205	0.14%
2020/11/27	2	39.05	0	0.00	39.10	2	2,635	0.08%
2020/11/19	0	40.00	2	40.10	39.75	-2	2,638	-0.07%
2020/11/18	0	0.00	5	39.86	40.00	-5	2,627	-0.19%
2020/11/16	0	0.00	5	39.70	39.50	-5	2,631	-0.19%
2020/11/12	0	0.00	2	39.50	39.30	-2	2,628	-0.08%
2020/11/11	0	0.00	20	39.48	39.60	-20	2,622	-0.76%
2020/11/10	0	0.00	7	39.28	39.15	-7	2,601	-0.27%
2020/11/09	0	0.00	0.5	38.60	38.60	-0.5	2,585	-0.02%
2020/11/06	4	38.63	0	0.00	38.45	4	2,581	0.15%
2020/11/04	5	39.00	2	38.85	38.95	3	2,573	0.12%
2020/10/30	0	0.00	10	39.70	38.95	-10	2,627	-0.38%
2020/10/29	0.1	39.40	0.1	39.40	39.35	0	2,612	0.00%
2020/10/26	10	38.75	0	0.00	38.60	10	2,587	0.39%
2020/10/21	1	38.20	0	0.00	38.85	1	2,589	0.04%
2020/10/20	1	38.50	0	0.00	38.30	1	2,596	0.04%
2020/10/16	0	0.00	19	38.97	38.80	-19	2,632	-0.72%
2020/10/14	1	38.75	2	38.75	38.80	-1	2,651	-0.04%
2020/10/12	0	0.00	4	39.45	39.10	-4	2,660	-0.15%
2020/10/08	0	0.00	1	39.90	39.45	-1	2,674	-0.04%
2020/10/07	1	39.80	0	0.00	39.55	1	2,679	0.04%
2020/10/06	0	0.00	7	39.63	39.75	-7	2,679	-0.26%
2020/10/05	0	0.00	2	39.43	39.45	-2	2,701	-0.07%
2020/09/29	0	0.00	2	38.80	39.10	-2	2,668	-0.07%
2020/09/25	0	0.00	5	37.75	37.70	-5	2,659	-0.19%
2020/09/24	5	37.55	0	0.00	37.70	5	2,640	0.19%
2020/09/22	1	38.90	1	39.00	38.95	0	2,611	0.00%
2020/09/21	1	39.20	0	0.00	39.15	1	2,630	0.04%
2020/09/18	12	39.87	10	39.90	39.75	2	2,753	0.07%
2020/09/17	0	0.00	4	39.21	38.75	-4	2,801	-0.14%
2020/09/16	1	38.85	0	0.00	38.85	1	2,915	0.03%
2020/09/14	1	39.10	0	0.00	39.05	1	3,164	0.03%
2020/09/11	1	40.00	4	40.56	39.75	-3	3,202	-0.09%
2020/09/10	14	39.69	1	39.65	39.90	13	3,088	0.42%
2020/09/09	5	39.85	3	39.33	39.60	2	3,036	0.07%
2020/09/08	1	38.15	10	38.10	37.90	-9	2,882	-0.31%
2020/09/07	17	38.75	0	38.70	38.65	17	2,923	0.58%
2020/09/04	16	38.99	17	38.46	39.00	-1	2,890	-0.03%
2020/09/02	1	37.05	0	0.00	36.95	1	2,738	0.04%
2020/09/01	0	0.00	2	36.23	36.55	-2	2,839	-0.07%
2020/08/31	0	0.00	2	36.15	36.00	-2	2,852	-0.07%
2020/08/25	0	0.00	1	35.65	35.75	-1	2,966	-0.03%
2020/08/21	0	35.30	0	0.00	34.95	0	2,993	0.00%
2020/08/18	1	35.05	0	0.00	35.00	1	3,012	0.03%
2020/08/14	0.1	34.90	5	34.75	34.70	-4.9	3,065	-0.16%
2020/08/13	1	34.85	0	0.00	35.00	1	3,085	0.03%
2020/08/12	1	35.05	0	0.00	35.05	1	3,113	0.03%
2020/08/05	1	35.20	0	0.00	35.65	1	3,220	0.03%
2020/08/03	5	35.05	0	0.00	35.00	5	3,302	0.15%
2020/07/31	2	35.00	0	0.00	34.90	2	3,326	0.06%
2020/07/30	0	0.00	1	35.05	35.05	-1	3,338	-0.03%
2020/07/28	2	34.73	0	0.00	34.70	2	3,402	0.06%
2020/07/27	6	35.66	0	0.00	35.55	6	3,448	0.17%
2020/07/24	2	36.75	0	0.00	36.50	2	3,454	0.06%
2020/07/22	1	38.55	0	0.00	38.45	1	3,439	0.03%
2020/07/21	1	39.00	0	0.00	38.75	1	3,444	0.03%
2020/07/17	1	38.60	1	38.65	38.65	0	3,424	0.00%
2020/07/16	2	38.60	1	38.70	38.75	1	3,456	0.03%
2020/07/15	2	38.40	1	38.70	38.75	1	3,453	0.03%
2020/07/13	1	38.40	0	0.00	38.40	1	3,469	0.03%
2020/07/09	1	39.00	0	0.00	39.15	1	3,478	0.03%
2020/07/08	4	39.15	0	0.00	39.25	4	3,476	0.12%
2020/07/07	0	0.00	76	38.85	38.80	-76	3,467	-2.19%
2020/07/06	2	38.90	0	0.00	39.00	2	3,484	0.06%
2020/07/02	2	38.65	0	0.00	38.80	2	3,538	0.06%
2020/07/01	20	38.69	76	38.65	38.80	-56	3,549	-1.58%
2020/06/30	28	39.18	0	0.00	39.00	28	3,571	0.78%
2020/06/29	6	38.60	0.1	39.60	39.60	5.9	3,567	0.17%
2020/06/24	5	39.09	1	39.30	38.65	4	3,425	0.12%
2020/06/23	6	39.11	0	0.00	39.40	6	3,304	0.18%
2020/06/19	3	39.23	1	39.55	39.40	2	3,060	0.07%
2020/06/18	0	0.00	1	39.35	39.45	-1	2,947	-0.03%
2020/06/17	0	0.00	1.2	38.34	38.40	-1.2	2,893	-0.04%
2020/06/16	0	0.00	12	37.45	37.85	-12	2,887	-0.42%
2020/06/15	1	37.00	5	37.00	37.00	-4	2,897	-0.14%
2020/06/12	3	37.33	9	37.14	37.50	-6	2,879	-0.21%
2020/06/11	0	0.00	4	38.78	38.20	-4	2,827	-0.14%
2020/06/10	7	39.57	11	39.60	39.35	-4	2,792	-0.14%
2020/06/09	13	39.55	3	39.60	39.55	10	2,808	0.36%
2020/06/08	154	39.23	9	38.85	39.30	145	2,721	5.33%	大買/鉅額交易
2020/06/05	0	0.00	3	36.48	36.85	-3	2,596	-0.12%
2020/06/04	6	36.28	50	36.10	36.25	-44	2,576	-1.71%
2020/06/03	2	35.45	7	35.39	35.75	-5	2,561	-0.20%
2020/05/29	1	34.25	0	0.00	33.90	1	2,549	0.04%
2020/05/28	1	34.30	0	0.00	34.25	1	2,555	0.04%
2020/05/27	3	34.62	2	34.55	34.70	1	2,551	0.04%
2020/05/26	0	0.00	0.7	34.35	34.25	-0.7	2,548	-0.03%
2020/05/22	4	34.43	0	0.00	34.20	4	2,519	0.16%
2020/05/21	50	34.80	2	34.70	34.80	48	2,495	1.92%
2020/05/19	0	0.00	2	34.03	33.90	-2	2,449	-0.08%
2020/05/18	0	0.00	1	33.50	33.50	-1	2,425	-0.04%
2020/05/15	2	32.88	50	33.35	32.85	-48	2,404	-2.00%
2020/05/14	4	33.34	1	33.40	33.35	3	2,387	0.13%
2020/05/13	2	33.88	0	0.00	33.90	2	2,366	0.08%
2020/05/12	4	34.08	0	0.00	34.25	4	2,362	0.17%
2020/05/11	0	0.00	1	34.55	34.25	-1	2,322	-0.04%
2020/05/08	50	32.99	0	0.00	33.15	50	2,269	2.20%
2020/05/06	1	32.40	1	32.90	32.80	0	2,236	0.00%
2020/05/05	9	32.35	2	32.45	32.40	7	2,204	0.32%
2020/05/04	1	32.20	1	32.35	32.10	0	2,172	0.00%
2020/04/30	1	32.10	0	0.00	32.95	1	2,128	0.05%
2020/04/24	1	30.70	0	0.00	30.65	1	1,991	0.05%
2020/04/21	0	0.00	1	30.00	30.00	-1	1,948	-0.05%
2020/04/16	0	0.00	2	30.95	30.90	-2	1,889	-0.11%
2020/04/14	2	30.65	0	0.00	30.70	2	1,838	0.11%
2020/04/13	2	30.40	1	30.35	30.45	1	1,845	0.05%
2020/04/08	3	29.80	2	29.75	30.00	1	1,858	0.05%
2020/04/07	1	29.20	0	0.00	29.05	1	1,802	0.06%
2020/04/06	1	28.05	0	0.00	28.45	1	1,788	0.06%
2020/04/01	4	28.59	0	0.00	28.65	4	1,775	0.23%
2020/03/31	4	29.30	1	29.05	29.30	3	1,748	0.17%
2020/03/30	3	28.15	19	27.63	28.40	-16	1,719	-0.93%
2020/03/27	11	28.12	1	28.45	28.25	10	1,731	0.58%
2020/03/26	5	27.70	0	0.00	27.95	5	1,736	0.29%
2020/03/25	28	27.83	2	28.08	27.70	26	1,729	1.50%
2020/03/24	3	26.70	10	26.75	26.55	-7	1,693	-0.41%
2020/03/23	10	26.35	0	0.00	26.40	10	1,657	0.60%
2020/03/17	0	0.00	5	28.85	29.15	-5	1,575	-0.32%
2020/03/16	0	0.00	10	30.44	29.90	-10	1,579	-0.63%
2020/03/13	0	0.00	30	30.05	30.80	-30	1,553	-1.93%
2020/03/12	0	0.00	2	32.70	32.75	-2	1,508	-0.13%
2020/03/11	14	34.02	5	34.30	33.60	9	1,547	0.58%
2020/03/10	0	0.00	35	33.04	33.45	-35	1,561	-2.24%
2020/03/09	0	0.00	164	33.68	33.70	-164	1,580	-10.38%	大賣/鉅額交易
2020/03/06	1	34.90	2	34.95	34.85	-1	1,566	-0.06%
2020/03/05	1	35.05	8	35.10	35.15	-7	1,578	-0.44%
2020/03/04	22	35.10	0	0.00	35.10	22	1,593	1.38%
2020/03/03	4	35.90	0	0.00	35.85	4	1,572	0.25%
2020/03/02	4	36.60	0	0.00	36.30	4	1,545	0.26%
2020/02/27	1	36.55	1	36.85	37.00	0	1,586	0.00%
2020/02/25	2	36.73	1	36.65	36.90	1	1,656	0.06%
2020/02/24	0	0.00	2	36.98	37.00	-2	1,708	-0.12%
2020/02/21	1	37.15	1	37.00	37.00	0	1,745	0.00%
2020/02/20	0	0.00	0.4	37.20	37.20	-0.4	1,814	-0.02%
2020/02/18	2	37.05	0	0.00	37.20	2	1,884	0.11%
2020/02/17	2	36.90	0	0.00	36.85	2	1,917	0.10%
2020/02/14	0	0.00	10	37.55	37.45	-10	1,938	-0.52%
2020/02/13	10	37.70	0	0.00	37.50	10	1,952	0.51%
2020/02/07	2	36.85	0	0.00	36.80	2	2,057	0.10%
2020/02/05	17	37.46	3	37.48	37.55	14	2,067	0.68%
2020/02/04	2	37.35	0	0.00	37.30	2	2,078	0.10%
2020/02/03	0	0.00	1	37.05	37.35	-1	2,112	-0.05%
2020/01/31	5	37.45	1	37.35	37.70	4	2,104	0.19%
2020/01/30	2	36.90	2	37.10	36.90	0	2,097	0.00%
2020/01/20	0	0.00	1	38.30	38.00	-1	2,082	-0.05%
2020/01/17	1	38.35	0	0.00	38.20	1	2,078	0.05%
2020/01/16	5	38.25	0	0.00	38.25	5	2,095	0.24%
2020/01/14	0	0.00	3	38.03	38.05	-3	2,080	-0.14%
2020/01/13	2	37.70	0	0.00	37.85	2	2,090	0.10%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	1	37.30	0	0.00	37.05	1	2,101	0.05%
2020/01/03	6	37.65	0	0.00	37.70	6	2,072	0.29%
2020/01/02	0	0.00	1	38.25	37.90	-1	2,054	-0.05%
2019/12/31	15	38.00	0	0.00	38.10	15	2,044	0.73%
2019/12/27	0	0.00	1	37.85	38.00	-1	2,031	-0.05%
2019/12/26	3	37.55	0	0.00	37.80	3	2,018	0.15%
2019/12/25	1	37.65	0	0.00	37.65	1	2,008	0.05%
2019/12/24	7	37.45	0	0.00	37.55	7	2,035	0.34%
2019/12/23	1	37.45	0	0.00	37.40	1	2,034	0.05%
2019/12/18	0	0.00	1	38.30	38.15	-1	2,034	-0.05%
2019/12/13	5	37.81	0	0.00	37.80	5	2,029	0.25%
2019/12/12	7	37.92	0	0.00	37.95	7	2,015	0.35%
2019/12/11	2	37.90	0	0.00	37.85	2	2,008	0.10%
2019/12/10	2	38.50	3	38.40	38.45	-1	1,979	-0.05%
2019/12/09	3	38.90	1	38.80	38.70	2	1,963	0.10%
2019/12/06	3	39.52	0	0.00	39.50	3	1,937	0.15%
2019/12/05	10	38.50	0	0.00	38.70	10	1,897	0.53%
2019/12/04	0	0.00	1	37.75	38.15	-1	1,857	-0.05%
2019/12/03	4	37.28	0	0.00	37.70	4	1,821	0.22%
2019/12/02	0	0.00	2	37.80	37.50	-2	1,803	-0.11%
2019/11/29	3	37.67	0	0.00	37.65	3	1,774	0.17%
2019/11/28	0	0.00	0	37.60	37.35	0	1,732	0.00%
2019/11/27	4	37.00	1	37.10	37.10	3	1,758	0.17%
2019/11/22	2	37.60	2	37.33	37.80	0	1,666	0.00%
2019/11/21	14	36.25	0	0.00	36.70	14	1,605	0.87%
2019/11/20	1	35.70	0	0.00	35.90	1	1,535	0.07%
2019/11/19	1	35.85	0	0.00	35.90	1	1,492	0.07%
2019/11/18	12	36.85	0	0.00	36.85	12	1,409	0.85%
2019/11/13	6	38.56	0	0.00	38.40	6	1,286	0.47%
2019/11/11	1	39.85	0	0.00	39.35	1	1,226	0.08%
2019/11/07	1	41.10	2	41.18	41.10	-1	1,165	-0.09%
2019/11/06	1	40.10	0	0.00	40.10	1	1,130	0.09%
2019/11/05	4	40.63	10	40.55	40.55	-6	1,106	-0.54%
2019/11/04	2	40.80	0	0.00	41.05	2	1,094	0.18%
2019/11/01	1	40.85	0	0.00	40.90	1	1,082	0.09%
2019/10/31	4	41.25	0	0.00	40.90	4	1,071	0.37%
2019/10/29	2	41.95	0	0.00	41.85	2	1,034	0.19%
2019/10/21	2	42.03	0	0.00	42.10	2	1,001	0.20%
2019/10/18	1	41.40	0	0.00	41.60	1	989	0.10%
2019/10/16	0	0.00	1	41.50	41.40	-1	955	-0.10%
2019/10/09	2	41.68	0	0.00	41.55	2	929	0.22%
2019/10/04	1	41.75	0	0.00	41.75	1	921	0.11%
2019/10/03	5	41.95	0	0.00	42.10	5	916	0.55%
2019/10/01	2	41.85	2	42.35	41.90	0	905	0.00%
2019/09/27	3	41.93	0	0.00	41.70	3	899	0.33%
2019/09/26	5	42.72	0	0.00	42.60	5	869	0.58%
2019/09/25	1	43.10	0	0.00	43.20	1	847	0.12%
2019/09/24	1	43.40	0	0.00	43.45	1	820	0.12%
2019/09/20	2	43.50	0	0.00	43.80	2	802	0.25%
2019/09/18	1	43.45	0	0.00	43.40	1	778	0.13%
2019/09/17	1	43.55	0	0.00	43.45	1	779	0.13%
2019/09/09	1	43.70	0	0.00	43.70	1	781	0.13%
2019/09/04	3	43.52	0	0.00	43.55	3	778	0.39%
2019/08/28	1	43.70	0	0.00	43.75	1	768	0.13%
2019/08/26	0	0.00	1	43.80	43.85	-1	763	-0.13%
2019/08/22	1	43.90	0	0.00	43.90	1	773	0.13%
2019/08/21	1	43.85	0	0.00	43.85	1	795	0.13%
2019/08/20	0	0.00	1	44.20	44.10	-1	805	-0.12%
2019/08/19	0	0.00	1	44.00	44.00	-1	815	-0.12%
2019/08/16	2	43.45	1	44.10	43.85	1	819	0.12%
2019/08/13	1	43.50	0	0.00	43.80	1	837	0.12%
2019/08/06	2	43.83	1	43.90	43.80	1	856	0.12%
2019/07/30	1	45.20	0	0.00	45.00	1	893	0.11%
2019/07/25	4	45.58	0	0.00	45.65	4	901	0.44%
2019/07/24	1	47.00	0	0.00	47.00	1	899	0.11%
2019/07/22	0	0.00	10	46.99	47.20	-10	895	-1.12%
2019/07/19	0	0.00	2	47.15	47.20	-2	908	-0.22%
2019/07/18	2	46.95	0	0.00	46.95	2	921	0.22%
2019/07/11	1	46.00	0	0.00	46.00	1	908	0.11%
2019/07/09	0	0.00	2	46.20	46.30	-2	908	-0.22%
2019/07/08	1	46.00	0	0.00	46.00	1	906	0.11%
2019/07/04	1	46.00	0	0.00	46.10	1	913	0.11%
2019/07/03	1	46.00	0	0.00	46.05	1	917	0.11%
2019/07/02	1	46.05	0	0.00	46.20	1	915	0.11%
2019/07/01	1	46.15	0	0.00	46.30	1	920	0.11%
2019/06/28	4.1	46.38	0	0.00	46.25	4.1	911	0.45%
2019/06/27	1	46.65	0	0.00	46.75	1	904	0.11%
2019/06/26	1	46.60	2	46.50	46.60	-1	907	-0.11%
2019/06/25	0	0.00	2	46.45	46.30	-2	922	-0.22%
2019/06/13	1	45.45	0	0.00	45.60	1	902	0.11%
2019/06/12	1	45.75	0	0.00	45.55	1	894	0.11%
2019/06/11	3	45.88	0	0.00	45.75	3	892	0.34%
2019/06/10	0	0.00	1	46.30	45.90	-1	883	-0.11%
2019/06/06	0	0.00	4	46.25	45.90	-4	872	-0.46%
2019/06/05	1	46.15	4	46.10	46.00	-3	872	-0.34%
2019/06/04	7	46.21	3	46.25	46.10	4	860	0.46%
2019/06/03	2	46.18	1	46.35	46.00	1	857	0.12%
2019/05/31	1	45.80	1	46.25	46.85	0	845	0.00%
2019/05/29	1	45.85	0	0.00	45.80	1	841	0.12%
2019/05/28	5	45.97	0	0.00	45.90	5	834	0.60%
2019/05/24	2	46.05	0	0.00	46.00	2	803	0.25%
2019/05/23	1	46.45	4	46.50	46.40	-3	793	-0.38%
2019/05/22	2	46.70	0	0.00	46.45	2	791	0.25%
2019/05/21	0	0.00	2	47.30	46.50	-2	787	-0.25%
2019/05/20	3	47.55	0	0.00	47.30	3	768	0.39%
2019/05/17	0	0.00	1	47.10	46.65	-1	767	-0.13%
2019/05/15	0	0.00	2	46.65	47.05	-2	741	-0.27%
2019/05/14	1	45.75	2	45.80	46.30	-1	734	-0.14%
2019/05/13	1	46.15	0	0.00	46.25	1	716	0.14%
2019/05/10	1	46.25	0	0.00	45.90	1	718	0.14%
2019/05/09	1	47.35	0	0.00	46.85	1	704	0.14%
2019/05/08	0	0.00	1	47.75	47.75	-1	677	-0.15%
2019/05/07	0	0.00	1	47.80	47.85	-1	680	-0.15%
2019/05/03	0	0.00	2	47.40	47.60	-2	670	-0.30%
2019/05/02	1	47.55	0	0.00	47.60	1	671	0.15%
2019/04/30	0	0.00	4	47.64	47.90	-4	672	-0.59%
2019/04/25	0	0.00	1	47.35	47.55	-1	657	-0.15%
2019/04/24	3	47.00	0	0.00	46.90	3	643	0.47%
2019/04/22	1	46.80	0	0.00	46.95	1	630	0.16%
2019/04/19	0	0.00	10	46.95	47.25	-10	632	-1.58%
2019/04/18	1	46.95	0	0.00	46.80	1	641	0.16%
2019/04/16	2	47.13	0	0.00	47.00	2	662	0.30%
2019/04/10	0	0.00	2	47.65	48.40	-2	673	-0.30%
2019/04/09	1	47.45	0	0.00	47.15	1	659	0.15%
2019/04/08	0	0.00	2	47.53	47.30	-2	645	-0.31%
2019/04/03	2	47.35	0	0.00	47.15	2	637	0.31%
2019/04/02	1	47.35	0	0.00	47.20	1	630	0.16%
2019/03/29	1	47.35	0	0.00	48.00	1	618	0.16%
2019/03/28	2	48.00	0	0.00	48.30	2	616	0.32%
2019/03/27	1	48.05	0	0.00	48.70	1	601	0.17%
2019/03/26	0	0.00	2.1	48.45	48.50	-2.1	599	-0.35%
2019/03/25	1	48.25	4	48.24	48.30	-3	595	-0.50%
2019/03/21	10	48.20	1.4	48.30	48.30	8.6	588	1.46%
2019/03/20	1	48.15	0	0.00	48.35	1	591	0.17%
2019/03/18	1	48.20	0	0.00	48.20	1	587	0.17%
2019/03/15	0	0.00	2	48.75	48.60	-2	581	-0.34%
2019/03/14	1	48.30	0	0.00	48.55	1	575	0.17%
2019/03/12	0	0.00	2	48.70	48.75	-2	583	-0.34%
2019/03/11	2	48.25	0	0.00	48.75	2	586	0.34%
2019/03/08	0	0.00	3	48.80	48.90	-3	597	-0.50%
2019/03/06	2	48.75	0	0.00	48.60	2	613	0.33%
2019/02/27	0	0.00	1	48.00	48.20	-1	603	-0.17%
2019/02/22	1	47.85	1	48.30	47.70	0	613	0.00%
2019/02/21	1	48.00	0	0.00	48.45	1	613	0.16%
2019/02/20	3	47.80	2	48.23	48.05	1	611	0.16%
2019/02/19	0	0.00	1	48.15	48.00	-1	610	-0.16%
2019/02/14	0	0.00	1	47.85	47.95	-1	620	-0.16%
2019/02/13	0	0.00	2	47.33	47.60	-2	619	-0.32%
2019/02/12	3	47.08	0	0.00	47.35	3	624	0.48%
2019/01/25	2	47.25	0	0.00	47.10	2	644	0.31%
2019/01/23	0	0.00	2	47.30	47.55	-2	650	-0.31%
2019/01/17	1	47.35	1	47.40	47.30	0	693	0.00%
2019/01/15	1	46.90	0	0.00	47.05	1	709	0.14%
2019/01/14	0	0.00	1	46.70	46.80	-1	707	-0.14%
2019/01/10	1	46.80	0	0.00	46.55	1	750	0.13%
2019/01/09	1	46.75	0	0.00	46.95	1	754	0.13%
2019/01/08	1	46.35	0	0.00	46.40	1	745	0.13%
2019/01/04	0	0.00	1	45.20	45.15	-1	745	-0.13%
2019/01/03	1	44.35	1	44.40	44.40	0	762	0.00%
2019/01/02	1	44.05	0	0.00	44.40	1	766	0.13%
2018/12/27	1	44.15	0	0.00	44.15	1	781	0.13%
2018/12/25	0	0.00	1	44.25	44.05	-1	803	-0.12%
2018/12/24	0	0.00	1	44.70	44.40	-1	806	-0.12%
2018/12/22	1	44.30	0	0.00	44.30	1	816	0.12%
2018/12/11	0	0.00	6	44.01	44.30	-6	913	-0.66%
2018/12/07	0	0.00	1	43.90	43.90	-1	995	-0.10%
2018/12/06	2	43.70	0	0.00	43.60	2	1,025	0.20%
2018/12/03	6	45.01	0	0.00	44.90	6	1,057	0.57%
2018/11/26	1	44.10	1	44.00	43.80	0	1,077	0.00%
2018/11/22	0	43.80	0	0.00	43.65	0	1,094	0.00%
2018/11/21	1	43.65	0	0.00	43.90	1	1,093	0.09%
2018/11/20	0	0.00	1	44.00	44.00	-1	1,087	-0.09%
2018/11/16	0	0.00	1	43.90	43.90	-1	1,087	-0.09%
2018/11/14	2	43.95	0	0.00	44.00	2	1,105	0.18%
2018/11/13	0	0.00	1	43.60	44.20	-1	1,103	-0.09%
2018/11/12	1	43.95	0	0.00	44.05	1	1,102	0.09%
2018/11/06	0	0.00	1	44.40	44.30	-1	1,092	-0.09%
2018/11/02	0	0.00	1	43.85	44.25	-1	1,094	-0.09%
2018/10/31	1	43.35	0	0.00	43.65	1	1,101	0.09%
2018/10/30	0	0.00	1	42.80	43.10	-1	1,098	-0.09%
2018/10/29	1	43.00	0	0.00	42.60	1	1,116	0.09%
2018/10/26	1	43.10	1	42.95	43.05	0	1,119	0.00%
2018/10/25	3	43.52	0	0.00	43.05	3	1,122	0.27%
2018/10/12	0	0.00	10	45.05	45.35	-10	1,183	-0.84%
2018/10/11	1	45.90	1	45.45	45.50	0	1,173	0.00%
2018/10/09	0	0.00	1	47.80	47.80	-1	1,155	-0.09%
2018/10/08	1	47.85	0	0.00	47.60	1	1,151	0.09%
2018/10/05	0	0.00	3	47.87	47.70	-3	1,159	-0.26%
2018/10/03	2	48.95	0	0.00	49.30	2	1,173	0.17%
2018/10/02	0	0.00	0	49.80	49.35	0	1,185	0.00%
2018/10/01	0	0.00	3	49.45	49.80	-3	1,218	-0.25%
2018/09/28	0	0.00	1	49.40	49.10	-1	1,227	-0.08%
2018/09/27	3	49.22	0	0.00	49.15	3	1,225	0.24%
2018/09/26	1	49.35	1	49.80	49.70	0	1,229	0.00%
2018/09/25	0	0.00	1	49.70	49.70	-1	1,234	-0.08%
2018/09/21	4.2	49.29	1	49.90	49.00	3.2	1,225	0.26%
2018/09/20	1	49.50	0	0.00	49.90	1	1,235	0.08%
2018/09/14	1	49.90	2	49.78	49.35	-1	1,229	-0.08%
2018/09/13	2	49.75	2	49.80	49.70	0	1,229	0.00%
2018/09/12	2	49.00	2	49.15	49.30	0	1,209	0.00%
2018/09/10	2	48.00	1	47.85	48.10	1	1,193	0.08%
2018/09/07	0	0.00	1	47.50	47.45	-1	1,185	-0.08%
2018/09/05	1	47.55	0	0.00	47.50	1	1,187	0.08%
2018/09/04	0	0.00	2	47.75	47.85	-2	1,191	-0.17%
2018/09/03	1	47.55	0	0.00	47.60	1	1,187	0.08%
2018/08/31	1	46.50	0	0.00	47.05	1	1,159	0.09%
2018/08/30	1	46.80	0	0.00	46.65	1	1,152	0.09%
2018/08/29	0	0.00	1	46.05	46.00	-1	1,146	-0.09%
2018/08/28	0	0.00	1	46.30	46.00	-1	1,150	-0.09%
2018/08/27	0	0.00	1	46.15	45.95	-1	1,163	-0.09%
2018/08/24	1	45.55	0	0.00	45.70	1	1,164	0.09%
2018/08/23	0	0.00	1	46.00	45.85	-1	1,177	-0.08%
2018/08/22	1	46.30	1	46.70	46.25	0	1,208	0.00%
2018/08/17	0	0.00	1	45.70	45.75	-1	1,215	-0.08%
2018/08/16	0	0.00	5	45.10	45.10	-5	1,221	-0.41%
2018/08/15	4	45.50	0	0.00	45.35	4	1,220	0.33%
2018/08/14	0	0.00	3	45.20	45.70	-3	1,218	-0.25%
2018/08/13	0	0.00	6	45.39	45.15	-6	1,220	-0.49%
2018/08/10	1	45.45	0	0.00	45.45	1	1,212	0.08%
2018/08/09	2	45.73	0	0.00	45.80	2	1,210	0.17%
2018/08/02	0	0.00	1	46.70	46.20	-1	1,224	-0.08%
2018/08/01	0	0.00	3	46.33	46.40	-3	1,228	-0.24%
2018/07/31	1	46.70	0	0.00	45.85	1	1,251	0.08%
2018/07/30	0	0.00	1	46.05	46.15	-1	1,242	-0.08%
2018/07/27	0	0.00	2	46.75	46.45	-2	1,244	-0.16%
2018/07/26	3	45.30	3	46.55	46.40	0	1,247	0.00%
2018/07/25	8	49.94	1	50.00	49.85	7	1,243	0.56%
2018/07/24	5	49.70	5	49.80	49.80	0	1,213	0.00%
2018/07/23	0	0.00	1	49.85	49.85	-1	1,191	-0.08%
2018/07/19	1	49.95	0	0.00	49.95	1	1,191	0.08%
2018/07/13	0	0.00	1	50.00	50.00	-1	1,288	-0.08%
2018/07/12	1	50.40	0	0.00	50.50	1	1,299	0.08%
2018/07/11	1	50.10	2	49.85	50.40	-1	1,329	-0.08%
2018/07/10	1	50.60	1	50.80	50.70	0	1,329	0.00%
2018/07/09	3	50.60	2	50.50	50.60	1	1,336	0.07%
2018/07/06	0	0.00	32	49.80	49.80	-32	1,326	-2.41%
2018/07/05	0	0.00	1	49.75	49.40	-1	1,367	-0.07%
2018/07/04	1	49.45	0	0.00	49.55	1	1,578	0.06%
2018/07/03	0	0.00	0.6	49.00	49.00	-0.6	1,623	-0.04%
2018/06/28	0	0.00	1	49.00	48.80	-1	1,734	-0.06%
2018/06/27	30	49.55	1	49.50	49.30	29	1,744	1.66%
2018/06/25	1	50.10	0	0.00	49.70	1	1,753	0.06%
2018/06/08	5	49.15	0	0.00	49.00	5	1,747	0.29%
2018/06/06	3	49.30	0	0.00	49.25	3	1,818	0.17%
2018/06/05	0	0.00	2	49.25	49.10	-2	1,829	-0.11%
2018/05/31	0.3	49.15	0	0.00	49.15	0.3	1,847	0.02%
2018/05/24	0	0.00	1	48.45	48.90	-1	1,773	-0.06%
2018/05/23	1	48.30	0	0.00	48.05	1	1,766	0.06%
2018/05/18	0	0.00	3	48.00	48.00	-3	1,773	-0.17%
2018/05/16	1	47.80	0	0.00	48.00	1	1,788	0.06%
2018/05/15	1	48.35	0	0.00	47.70	1	1,786	0.06%
2018/05/11	1	47.70	0	0.00	47.55	1	1,807	0.06%
2018/05/08	0	0.00	1	48.00	47.65	-1	1,787	-0.06%
2018/05/07	2	48.45	0	0.00	48.20	2	1,764	0.11%
2018/05/02	1	49.55	0	0.00	48.80	1	1,756	0.06%
2018/04/27	0	0.00	1	49.40	49.70	-1	1,731	-0.06%
2018/04/26	1	49.25	0	0.00	49.25	1	1,749	0.06%
2018/04/25	2	50.08	0	0.00	49.90	2	1,756	0.11%
2018/04/20	1	50.70	0	0.00	50.40	1	1,732	0.06%
2018/04/19	5	51.08	2	51.40	51.00	3	1,714	0.18%
2018/04/18	3	50.40	1	50.70	50.40	2	1,669	0.12%
2018/04/13	0	0.00	1	50.00	50.00	-1	1,631	-0.06%
2018/04/11	2	50.00	4	50.11	49.95	-2	1,658	-0.12%
2018/04/10	7	52.27	8	52.45	50.50	-1	1,625	-0.06%
2018/04/09	2	49.98	0	0.00	49.95	2	1,431	0.14%
2018/04/03	5	50.22	5	49.08	48.70	0	1,391	0.00%
2018/04/02	0.5	48.65	0	0.00	48.70	0.5	1,336	0.04%
2018/03/31	3	49.22	2	49.30	48.45	1	1,319	0.08%
2018/03/26	1	47.25	0	0.00	47.25	1	1,252	0.08%
2018/03/20	0	0.00	1	47.15	47.15	-1	1,323	-0.08%
2018/03/19	2	47.83	2	47.75	47.60	0	1,341	0.00%
2018/03/14	0.5	47.55	0	0.00	47.55	0.5	1,354	0.04%
2018/03/13	1	47.30	1	47.50	47.50	0	1,336	0.00%
2018/03/01	0	0.00	2	45.40	45.50	-2	1,297	-0.15%
2018/02/09	2	44.10	0	0.00	44.35	2	1,328	0.15%
2018/02/06	1	44.20	1	44.25	43.90	0	1,335	0.00%
2018/02/02	0	0.00	1	45.35	45.15	-1	1,312	-0.08%
2018/01/30	1	45.30	0	0.00	45.70	1	1,337	0.07%
2018/01/29	2	45.60	0	0.00	45.90	2	1,334	0.15%
2018/01/26	1	45.00	2	45.35	46.00	-1	1,345	-0.07%
2018/01/17	0	0.00	1	46.90	47.40	-1	1,286	-0.08%
2018/01/16	1	47.05	0	0.00	47.10	1	1,281	0.08%
2018/01/15	2	46.90	0	0.00	46.55	2	1,270	0.16%
2018/01/08	2	47.03	0	0.00	47.10	2	1,231	0.16%