中鼎 (9933)-大昌-新店券商分點個股進出

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
53.9
漲跌
▲1.6
漲幅
+3.06%
成交量
7,539張
產業
上市其他類股
395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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	53.81	8	53.70	53.90	2	3,721	0.05%
2024/05/02	3	52.40	2	52.35	52.30	1	3,607	0.03%
2024/04/30	3	51.50	3	51.57	51.70	0	3,534	0.00%
2024/04/26	2	51.35	7	51.40	51.40	-5	3,455	-0.14%
2024/04/25	9	52.12	5	51.64	51.40	4	3,386	0.12%
2024/04/24	1	50.10	0	0.00	50.50	1	3,229	0.03%
2024/04/23	0	0.00	4	49.08	49.80	-4	3,168	-0.13%
2024/04/22	8	49.90	17	49.90	49.50	-9	3,118	-0.29%
2024/04/19	11	50.25	2	51.15	50.20	9	2,973	0.30%
2024/04/18	7	49.81	4	50.06	49.90	3	2,735	0.11%
2024/04/17	0	0.00	3	48.17	48.45	-3	2,496	-0.12%
2024/04/16	2	47.95	0	0.00	47.30	2	2,449	0.08%
2024/04/12	1	49.60	2	49.25	49.55	-1	2,322	-0.04%
2024/04/11	0	0.00	1	49.10	49.20	-1	2,276	-0.04%
2024/04/10	10	49.80	4	49.49	49.50	6	2,213	0.27%
2024/04/09	3	48.55	0	0.00	48.55	3	2,082	0.14%
2024/04/08	2	47.93	3	47.70	47.70	-1	2,016	-0.05%
2024/04/03	0	0.00	7	47.66	47.70	-7	1,974	-0.35%
2024/04/02	1	46.35	0	0.00	46.85	1	1,928	0.05%
2024/04/01	1	46.85	0	0.00	46.80	1	1,897	0.05%
2024/03/29	9.1	47.36	0	0.00	47.40	9.1	1,864	0.49%
2024/03/28	2	47.30	0	47.40	47.30	2	1,846	0.11%
2024/03/27	5	47.22	10	47.24	47.60	-5	1,817	-0.28%
2024/03/26	5	46.30	2	46.70	45.50	3	1,677	0.18%
2024/03/22	0	0.00	7	45.80	45.75	-7	1,643	-0.43%
2024/03/21	0	0.00	1	45.80	45.85	-1	1,646	-0.06%
2024/03/20	11	45.74	17	45.71	45.45	-6	1,621	-0.37%
2024/03/19	1	45.30	1	45.25	45.30	0	1,585	0.00%
2024/03/18	1	44.70	0	0.00	44.80	1	1,581	0.06%
2024/03/15	0	0.00	2	44.10	44.35	-2	1,577	-0.13%
2024/03/14	0	0.00	8.3	45.05	44.90	-8.3	1,543	-0.54%
2024/03/13	3	45.27	4	45.18	45.30	-1	1,532	-0.07%
2024/03/11	1	45.50	7	45.25	45.25	-6	1,465	-0.41%
2024/03/08	1	44.10	10	44.49	44.70	-9	1,417	-0.63%
2024/03/07	6	43.73	0	0.00	44.20	6	1,376	0.44%
2024/03/06	4	44.34	1	44.40	44.25	3	1,373	0.22%
2024/03/05	1	43.95	8	44.00	43.90	-7	1,346	-0.52%
2024/03/04	5	43.50	1	43.55	43.55	4	1,336	0.30%
2024/02/29	0	0.00	3.1	42.81	42.95	-3.1	1,371	-0.23%
2024/02/27	0	0.00	3.3	43.00	42.80	-3.3	1,369	-0.24%
2024/02/20	1	42.85	0	0.00	42.70	1	1,429	0.07%
2024/02/19	1	43.00	10	42.93	42.90	-9	1,459	-0.62%
2024/01/31	1	42.00	0	0.00	42.30	1	1,725	0.06%
2024/01/30	0	0.00	5	42.07	41.80	-5	1,749	-0.29%
2024/01/29	5	42.45	2	42.25	42.25	3	1,776	0.17%
2024/01/26	0	0.00	1	42.30	42.30	-1	1,945	-0.05%
2024/01/18	2	42.10	0	0.00	42.05	2	1,967	0.10%
2024/01/16	0	0.00	1	42.40	42.25	-1	1,973	-0.05%
2024/01/12	4	41.73	0	0.00	41.75	4	1,983	0.20%
2024/01/11	0	0.00	3.5	42.14	42.15	-3.5	1,985	-0.18%
2024/01/10	0	0.00	2	42.15	42.15	-2	2,011	-0.10%
2023/12/28	0	0.00	1	42.35	42.35	-1	2,155	-0.05%
2023/12/27	4	42.23	0	0.00	42.15	4	2,157	0.19%
2023/12/22	5	42.00	0	0.00	42.00	5	2,155	0.23%
2023/12/21	0	0.00	2	42.15	42.00	-2	2,155	-0.09%
2023/12/19	1	42.05	1	42.20	42.00	0	2,145	0.00%
2023/12/18	5	42.90	0	0.00	42.60	5	2,128	0.23%
2023/12/14	6	43.80	17	43.84	43.80	-11	2,092	-0.53%
2023/12/08	1	43.80	2	43.90	43.80	-1	2,035	-0.05%
2023/12/07	3	44.00	1	44.00	44.05	2	2,024	0.10%
2023/12/04	6	44.25	0	44.15	44.15	6	2,006	0.30%
2023/12/01	7	44.36	0	0.00	44.35	7	2,046	0.34%
2023/11/30	1	43.60	0	0.00	43.85	1	1,993	0.05%
2023/11/29	1	43.95	2	44.00	44.00	-1	1,975	-0.05%
2023/11/28	3	43.67	2	43.75	43.60	1	1,960	0.05%
2023/11/27	1	43.65	1	43.15	43.20	0	1,898	0.00%
2023/11/22	2	42.60	0.7	43.05	43.10	1.3	1,859	0.07%
2023/11/21	0	0.00	1	43.00	42.90	-1	1,846	-0.05%
2023/11/16	1	44.00	3	43.80	43.95	-2	1,819	-0.11%
2023/11/15	1	43.30	4	43.69	43.70	-3	1,790	-0.17%
2023/11/14	1	43.50	3	43.35	42.95	-2	1,735	-0.12%
2023/11/13	0	0.00	3.5	42.66	42.90	-3.5	1,696	-0.21%
2023/11/10	3	42.50	1	42.90	42.90	2	1,671	0.12%
2023/11/09	0	0.00	8	42.87	42.65	-8	1,643	-0.49%
2023/11/08	0	0.00	6	42.68	42.65	-6	1,601	-0.37%
2023/11/07	1	41.85	6	42.13	42.15	-5	1,540	-0.32%
2023/11/06	2	41.80	2	41.80	41.80	0	1,506	0.00%
2023/11/03	0	0.00	3.5	41.60	41.55	-3.5	1,470	-0.24%
2023/11/02	2	39.50	8	39.59	39.55	-6	1,312	-0.46%
2023/11/01	2	39.50	1	39.80	39.80	1	1,309	0.08%
2023/10/30	4	39.66	0	0.00	39.85	4	1,320	0.30%
2023/10/25	0	0.00	1	39.85	39.80	-1	1,334	-0.07%
2023/10/24	6	39.57	0	0.00	39.50	6	1,326	0.45%
2023/10/23	1	39.55	2	39.98	39.95	-1	1,318	-0.08%
2023/10/20	0	0.00	1	39.85	39.50	-1	1,324	-0.08%
2023/10/19	4	39.25	0	0.00	39.45	4	1,317	0.30%
2023/10/18	9	39.38	4	39.50	39.50	5	1,311	0.38%
2023/10/17	3	39.67	5	39.76	39.75	-2	1,289	-0.16%
2023/10/16	1	40.55	7	40.21	40.15	-6	1,283	-0.47%
2023/10/13	4	39.44	0	0.00	39.35	4	1,252	0.32%
2023/10/12	2	39.43	8	39.78	39.85	-6	1,249	-0.48%
2023/10/11	4	39.34	1	39.35	39.45	3	1,246	0.24%
2023/10/06	2	38.85	0	0.00	39.05	2	1,228	0.16%
2023/10/05	0	0.00	1	38.95	38.95	-1	1,219	-0.08%
2023/10/04	4	38.90	0	0.00	39.00	4	1,211	0.33%
2023/10/02	1	39.25	0	0.00	39.35	1	1,244	0.08%
2023/09/27	1	39.20	0	0.00	39.45	1	1,333	0.08%
2023/09/26	4	39.51	0	0.00	39.45	4	1,343	0.30%
2023/09/22	2	39.63	0	0.00	39.65	2	1,351	0.15%
2023/09/21	4	40.05	1	40.00	40.00	3	1,349	0.22%
2023/09/18	1	40.05	0	0.00	40.20	1	1,346	0.07%
2023/09/15	2	40.10	0	0.00	40.10	2	1,350	0.15%
2023/09/12	0	0.00	3	40.00	40.00	-3	1,351	-0.22%
2023/09/11	1	39.90	0	0.00	39.95	1	1,350	0.07%
2023/09/07	1	40.40	0	0.00	40.10	1	1,343	0.07%
2023/09/06	0	0.00	26	40.51	40.75	-26	1,318	-1.97%
2023/09/05	1	39.95	2	39.95	39.95	-1	1,256	-0.08%
2023/09/04	1	39.60	1	39.85	39.70	0	1,263	0.00%
2023/09/01	1	39.55	1	39.75	39.55	0	1,277	0.00%
2023/08/30	1	39.15	1	39.25	39.35	0	1,285	0.00%
2023/08/29	1	38.85	0	0.00	38.95	1	1,312	0.08%
2023/08/25	1	38.60	0	0.00	38.80	1	1,336	0.08%
2023/08/24	1	38.80	0	0.00	38.80	1	1,343	0.07%
2023/08/23	10	38.76	0	0.00	38.85	10	1,343	0.74%
2023/08/22	0	0.00	1	39.00	39.00	-1	1,333	-0.07%
2023/08/21	2	39.23	0	0.00	39.20	2	1,329	0.15%
2023/08/18	1	39.35	4	39.55	39.60	-3	1,319	-0.23%
2023/08/17	6	39.14	1	39.50	39.35	5	1,322	0.38%
2023/08/16	1	39.35	0	0.00	39.35	1	1,309	0.08%
2023/08/15	3	39.49	0	0.00	39.55	3	1,309	0.23%
2023/08/14	9	39.60	2	39.55	39.60	7	1,317	0.53%
2023/08/11	0	0.00	1	40.05	40.05	-1	1,337	-0.07%
2023/08/09	0	0.00	2	40.08	40.10	-2	1,374	-0.15%
2023/08/07	1	40.05	0	0.00	40.35	1	1,402	0.07%
2023/08/02	1.1	40.02	0	0.00	40.00	1.1	1,472	0.07%
2023/07/31	0	0.00	1	40.40	40.35	-1	1,567	-0.06%
2023/07/27	2	40.30	0	0.00	40.25	2	1,565	0.13%
2023/07/26	1	40.05	0	0.00	40.30	1	1,572	0.06%
2023/07/25	2	40.03	8	40.20	40.05	-6	1,594	-0.38%
2023/07/21	2	40.50	0	0.00	40.45	2	1,576	0.13%
2023/07/12	2	39.85	0	0.00	39.80	2	1,568	0.13%
2023/07/10	5	39.75	4	39.85	39.80	1	1,613	0.06%
2023/07/07	5	39.78	0	0.00	39.75	5	1,628	0.31%
2023/07/06	26	40.46	2	40.20	40.20	24	1,601	1.50%
2023/07/05	1	42.10	10	42.17	42.15	-9	1,547	-0.58%
2023/07/04	1	42.10	2	42.10	42.10	-1	1,519	-0.07%
2023/07/03	2	42.15	9	42.17	42.15	-7	1,525	-0.46%
2023/06/30	0	0.00	5	42.00	42.10	-5	1,535	-0.33%
2023/06/29	0	0.00	1	42.10	42.05	-1	1,541	-0.06%
2023/06/27	3	41.95	1	41.95	41.90	2	1,578	0.13%
2023/06/26	20	41.89	0	0.00	41.95	20	1,593	1.26%
2023/06/21	3	41.77	0	0.00	41.75	3	1,611	0.19%
2023/06/20	1	41.75	0	0.00	41.75	1	1,633	0.06%
2023/06/14	0	0.00	4	41.95	42.10	-4	1,688	-0.24%
2023/06/09	0	0.00	2	42.15	42.00	-2	1,766	-0.11%
2023/06/08	3	42.03	3	41.95	41.90	0	1,817	0.00%
2023/06/07	5	42.22	1	42.20	42.35	4	1,867	0.21%
2023/06/06	0	0.00	1	42.05	41.95	-1	1,914	-0.05%
2023/06/05	6	41.84	0	0.00	41.75	6	2,066	0.29%
2023/05/31	2	40.85	0	0.00	40.85	2	2,049	0.10%
2023/05/30	1	41.15	0	0.00	41.05	1	2,026	0.05%
2023/05/29	1	41.35	0	0.00	41.25	1	2,022	0.05%
2023/05/25	1	41.25	0	0.00	41.05	1	2,027	0.05%
2023/05/11	0	0.00	1	40.35	40.25	-1	1,969	-0.05%
2023/05/10	5	40.30	0	0.00	40.30	5	1,955	0.26%
2023/05/09	8	40.59	0	0.00	40.70	8	1,938	0.41%
2023/05/08	4	40.94	9	40.81	41.00	-5	1,911	-0.26%
2023/05/02	2	42.75	0	0.00	42.75	2	1,839	0.11%
2023/04/28	0	0.00	2	42.60	42.50	-2	1,852	-0.11%
2023/04/27	0	0.00	0.7	42.40	42.30	-0.7	1,831	-0.04%
2023/04/25	2	42.10	0	0.00	41.95	2	1,827	0.11%
2023/04/21	0	0.00	2	41.95	41.85	-2	1,857	-0.11%
2023/04/14	0	0.00	1	43.30	43.05	-1	1,925	-0.05%
2023/04/13	1	43.00	2	43.50	43.20	-1	1,933	-0.05%
2023/04/10	2	42.40	0	0.00	42.45	2	1,877	0.11%
2023/03/31	5	42.00	0	0.00	41.90	5	1,852	0.27%
2023/03/30	1	42.45	0	0.00	42.40	1	1,846	0.05%
2023/03/23	1	42.70	6	42.78	42.65	-5	1,897	-0.26%
2023/03/22	0	0.00	2	42.50	42.45	-2	1,885	-0.11%
2023/03/21	1	42.00	0	0.00	42.05	1	1,895	0.05%
2023/03/13	6	41.50	1	42.00	41.85	5	2,057	0.24%
2023/03/10	8.4	42.17	0	0.00	42.20	8.4	2,049	0.41%
2023/03/09	1	42.75	0	0.00	42.80	1	2,039	0.05%
2023/03/08	5	43.18	0	0.00	43.40	5	2,020	0.25%
2023/03/07	0	0.00	3	45.82	45.60	-3	1,876	-0.16%
2023/03/06	0	0.00	2	45.15	45.10	-2	1,880	-0.11%
2023/03/03	1	44.50	0	0.00	44.80	1	1,888	0.05%
2023/03/02	1	44.50	0	0.00	44.55	1	1,920	0.05%
2023/02/23	0	0.00	3	44.93	44.65	-3	2,027	-0.15%
2023/02/16	2	43.95	0	0.00	43.55	2	2,303	0.09%
2023/02/13	0	0.00	100	43.78	44.10	-100	2,534	-3.95%
2023/02/08	0	0.00	0.2	44.15	44.00	-0.2	3,232	-0.01%
2023/02/07	0	0.00	53	44.24	44.20	-53	3,368	-1.57%
2023/02/06	0	0.00	4	43.65	43.70	-4	3,360	-0.12%
2023/02/02	2.3	43.54	0	0.00	43.25	2.3	3,364	0.07%
2023/02/01	4	43.34	0	0.00	43.40	4	3,356	0.12%
2023/01/31	12	43.07	1	43.00	43.20	11	3,386	0.32%
2023/01/16	0	0.00	3	42.85	42.90	-3	3,419	-0.09%
2023/01/09	4	42.83	0	0.00	42.60	4	3,486	0.11%
2023/01/06	3	42.37	0	0.00	42.30	3	3,464	0.09%
2023/01/05	2	42.00	2	42.00	41.90	0	3,471	0.00%
2022/12/30	1	41.90	1	42.30	41.85	0	3,535	0.00%
2022/12/27	2	42.20	0	0.00	42.00	2	3,546	0.06%
2022/12/26	1	42.00	0	0.00	42.20	1	3,582	0.03%
2022/12/21	0	0.00	2	41.70	41.50	-2	3,678	-0.05%
2022/12/20	3	41.40	0	0.00	41.35	3	3,704	0.08%
2022/12/16	0	0.00	2	43.03	42.80	-2	3,722	-0.05%
2022/12/12	0	43.35	2	43.45	43.35	-2	3,844	-0.05%
2022/12/07	0	42.70	8	43.09	42.15	-8	3,798	-0.21%
2022/12/06	0	0.00	10	42.00	42.05	-10	3,709	-0.27%
2022/12/05	2	41.25	5	41.55	41.30	-3	3,691	-0.08%
2022/12/02	1	42.00	0	0.00	41.80	1	3,745	0.03%
2022/12/01	0	0.00	1	41.35	41.70	-1	3,739	-0.03%
2022/11/25	1	40.45	7	40.42	40.40	-6	3,936	-0.15%
2022/11/24	1	40.35	0	0.00	40.20	1	3,921	0.03%
2022/11/22	5	39.90	0	0.00	39.80	5	3,856	0.13%
2022/11/18	0	0.00	1	39.50	39.55	-1	3,805	-0.03%
2022/11/16	36	40.02	2	40.30	39.75	34	3,717	0.91%
2022/11/15	5	39.90	0	0.00	40.00	5	3,659	0.14%
2022/11/14	3	39.61	11	40.09	40.25	-8	3,582	-0.22%
2022/11/11	63	39.37	8	39.34	39.10	55	3,500	1.57%
2022/11/09	76.2	38.78	0	0.00	38.80	76.2	3,385	2.25%
2022/11/08	25	38.95	9	38.90	38.90	16	3,291	0.49%
2022/11/07	26	38.50	4	39.04	38.60	22	3,174	0.69%
2022/11/04	27	39.83	1	40.40	40.10	26	2,913	0.89%
2022/11/03	12	42.70	0	0.00	42.70	12	2,588	0.46%
2022/10/28	1	47.35	1	47.60	46.65	0	2,469	0.00%
2022/10/27	0	0.00	1	47.35	47.35	-1	2,460	-0.04%
2022/10/26	2	46.20	5	46.26	46.60	-3	2,447	-0.12%
2022/10/25	2	45.83	7	45.56	45.95	-5	2,428	-0.21%
2022/10/24	0	0.00	5	45.75	45.40	-5	2,424	-0.21%
2022/10/20	1	44.55	1	44.70	45.60	0	2,432	0.00%
2022/10/17	3	44.25	1	44.45	44.45	2	2,367	0.08%
2022/10/13	1	44.40	1	45.35	44.15	0	2,377	0.00%
2022/10/07	2	46.60	7	46.39	46.60	-5	2,324	-0.22%
2022/10/06	2	45.85	4	45.84	45.80	-2	2,302	-0.09%
2022/10/05	1	46.20	6	46.13	46.05	-5	2,307	-0.22%
2022/10/04	2	45.90	2	46.20	45.95	0	2,310	0.00%
2022/10/03	4	45.51	5	45.74	45.85	-1	2,308	-0.04%
2022/09/30	3	45.63	2	45.48	45.60	1	2,301	0.04%
2022/09/28	10	46.91	0	0.00	46.05	10	2,289	0.44%
2022/09/27	1	47.40	9	47.70	48.00	-8	2,274	-0.35%
2022/09/26	16	47.82	7	48.06	47.25	9	2,273	0.40%
2022/09/23	3	48.88	3	49.15	49.00	0	2,289	0.00%
2022/09/22	7	48.71	4	48.78	49.50	3	2,315	0.13%
2022/09/21	1	48.65	10	48.79	48.90	-9	2,267	-0.40%
2022/09/20	5	48.42	9	48.37	48.30	-4	2,235	-0.18%
2022/09/19	2	46.80	10	46.48	46.85	-8	2,213	-0.36%
2022/09/15	4	47.90	0	0.00	47.85	4	2,266	0.18%
2022/09/14	1	46.75	3	47.23	47.30	-2	2,316	-0.09%
2022/09/13	1	47.55	0	0.00	47.60	1	2,373	0.04%
2022/09/12	14	47.60	9.7	47.70	47.55	4.3	2,485	0.17%
2022/09/08	35	49.11	3	48.37	47.80	32	2,601	1.23%
2022/09/07	7	48.20	4	48.33	48.40	3	2,727	0.11%
2022/09/06	12	48.65	7	48.82	48.35	5	2,772	0.18%
2022/09/05	43	48.45	36	48.68	48.85	7	2,685	0.26%
2022/09/01	0	0.00	75	44.67	44.60	-75	2,497	-3.00%
2022/08/29	0	0.00	1	45.25	45.30	-1	2,489	-0.04%
2022/08/26	2	45.40	0	0.00	45.95	2	2,486	0.08%
2022/08/24	0	0.00	2	45.05	45.00	-2	2,480	-0.08%
2022/08/19	0	0.00	2	45.30	45.35	-2	2,514	-0.08%
2022/08/17	7	45.56	2	45.70	45.65	5	2,527	0.20%
2022/08/16	5	45.00	0	0.00	45.00	5	2,521	0.20%
2022/08/15	12	44.58	0	0.00	44.60	12	2,537	0.47%
2022/08/05	0	0.00	0	43.80	43.60	0	2,563	0.00%
2022/08/04	1	43.30	0	0.00	42.50	1	2,570	0.04%
2022/08/02	3	43.63	1	43.75	43.65	2	2,582	0.08%
2022/07/29	24	44.52	0	0.00	44.45	24	2,713	0.88%
2022/07/28	0	0.00	1	44.55	44.15	-1	2,755	-0.04%
2022/07/27	0	0.00	1	43.60	44.75	-1	2,731	-0.04%
2022/07/26	1	42.85	0	0.00	42.90	1	2,695	0.04%
2022/07/25	0	0.00	1	42.55	42.60	-1	2,698	-0.04%
2022/07/22	2	41.25	0	0.00	41.60	2	2,689	0.07%
2022/07/20	21	41.89	0	0.00	41.40	21	2,697	0.78%
2022/07/18	0	0.00	1	42.00	42.00	-1	2,742	-0.04%
2022/07/15	22	42.06	2	42.23	41.90	20	2,760	0.72%
2022/07/07	3	40.37	2	40.40	40.90	1	2,825	0.04%
2022/07/06	3	40.57	3	40.35	40.10	0	2,839	0.00%
2022/06/30	1	45.10	1	44.90	44.90	0	2,764	0.00%
2022/06/29	2	46.20	3	46.03	46.05	-1	2,718	-0.04%
2022/06/27	2	46.80	2	46.68	46.65	0	2,725	0.00%
2022/06/23	4	47.55	4	47.29	47.05	0	2,752	0.00%
2022/06/22	8	48.84	8	49.31	48.90	0	2,797	0.00%
2022/06/21	3	48.82	3	48.78	49.00	0	2,765	0.00%
2022/06/20	2.4	48.60	7	48.36	47.75	-4.6	2,715	-0.17%
2022/06/17	3	48.53	3	48.78	48.10	0	2,596	0.00%
2022/06/16	3	49.22	3	49.23	48.00	0	2,497	0.00%
2022/06/15	4	48.01	4	47.48	47.60	0	2,341	0.00%
2022/06/14	5	45.51	5	46.22	46.30	0	2,315	0.00%
2022/06/10	1	46.30	0	0.00	46.00	1	2,451	0.04%
2022/06/09	0	0.00	4	46.15	46.15	-4	2,538	-0.16%
2022/06/06	1	45.20	0	0.00	45.25	1	2,809	0.04%
2022/05/31	2	46.70	0	0.00	46.70	2	2,850	0.07%
2022/05/26	0	0.00	2	45.00	45.00	-2	2,863	-0.07%
2022/05/23	2	43.93	5	43.90	43.65	-3	2,944	-0.10%
2022/05/19	0	0.00	2	45.63	45.60	-2	2,935	-0.07%
2022/05/13	0	0.00	2	46.00	46.45	-2	3,055	-0.07%
2022/05/12	0	0.00	2	46.05	45.50	-2	3,071	-0.07%
2022/05/11	0	0.00	5	47.35	47.60	-5	3,084	-0.16%
2022/05/10	1	47.10	0	0.00	47.55	1	3,095	0.03%
2022/05/09	3	48.87	21	48.38	48.25	-18	3,097	-0.58%
2022/05/06	42	48.76	23	48.93	49.15	19	3,105	0.61%
2022/05/05	0	0.00	3	47.60	47.80	-3	3,049	-0.10%
2022/04/25	5	47.56	0	0.00	46.80	5	3,007	0.17%
2022/04/22	0	0.00	5	47.48	47.80	-5	2,993	-0.17%
2022/04/20	1	47.00	2.5	47.28	47.30	-1.5	2,940	-0.05%
2022/04/19	0	0.00	19	46.89	47.15	-19	2,934	-0.65%
2022/04/15	0	0.00	1	46.30	46.30	-1	2,947	-0.03%
2022/04/13	0	0.00	4	46.78	46.45	-4	2,954	-0.14%
2022/04/12	0	0.00	3	46.35	46.50	-3	2,943	-0.10%
2022/04/11	0	0.00	4	46.25	45.75	-4	2,905	-0.14%
2022/04/06	0	0.00	1	46.00	46.00	-1	2,860	-0.03%
2022/03/31	0	0.00	0	46.00	46.35	0	2,833	0.00%
2022/03/30	0	0.00	1	46.75	46.25	-1	2,826	-0.04%
2022/03/29	2	47.13	1	47.20	47.00	1	2,794	0.04%
2022/03/28	1	45.95	1	45.95	46.05	0	2,731	0.00%
2022/03/25	5	46.24	12	46.24	46.50	-7	2,691	-0.26%
2022/03/24	0	0.00	1	44.90	45.00	-1	2,594	-0.04%
2022/03/22	2	44.85	3.8	44.70	44.90	-1.8	2,564	-0.07%
2022/03/18	2	44.65	1	44.99	44.00	1	2,497	0.04%
2022/03/17	3	45.02	10	45.41	44.80	-7	2,438	-0.29%
2022/03/16	1	45.35	2.5	45.30	45.40	-1.5	2,376	-0.06%
2022/03/15	3	45.00	5.4	45.28	45.10	-2.4	2,324	-0.10%
2022/03/14	1	44.60	0.1	44.40	44.85	0.9	2,228	0.04%
2022/03/11	5	44.30	22	43.86	44.15	-17	2,134	-0.80%
2022/03/10	0	0.00	8.1	42.61	42.55	-8.1	1,986	-0.41%
2022/03/09	0	0.00	4	41.44	41.90	-4	1,903	-0.21%
2022/03/08	0	0.00	1	40.30	40.40	-1	1,854	-0.05%
2022/03/07	0	0.00	3	40.67	40.65	-3	1,831	-0.16%
2022/03/04	0	0.00	1.1	41.41	41.50	-1.1	1,810	-0.06%
2022/03/03	1	41.70	0	0.00	41.70	1	1,806	0.06%
2022/03/02	2	41.45	0	0.00	41.40	2	1,796	0.11%
2022/03/01	0	0.00	3	41.50	41.55	-3	1,789	-0.17%
2022/02/25	0	0.00	2	40.70	41.15	-2	1,770	-0.11%
2022/02/24	4	40.05	2	40.10	40.15	2	1,736	0.12%
2022/02/23	4	40.61	0	0.00	40.70	4	1,689	0.24%
2022/02/22	1	40.70	10	41.19	40.95	-9	1,667	-0.54%
2022/02/21	0	0.00	3.3	41.45	41.50	-3.3	1,656	-0.20%
2022/02/17	3	41.05	4	41.45	41.10	-1	1,665	-0.06%
2022/02/16	0	0.00	2	40.83	41.00	-2	1,626	-0.12%
2022/02/15	0	0.00	7	40.86	40.65	-7	1,603	-0.44%
2022/02/14	0	0.00	3	39.95	40.20	-3	1,561	-0.19%
2022/02/11	3	40.08	8.5	40.06	40.05	-5.5	1,526	-0.36%
2022/02/10	0	0.00	4	39.85	39.90	-4	1,480	-0.27%
2022/02/08	2	39.45	0	0.00	39.65	2	1,456	0.14%
2022/02/07	8	39.36	18	39.13	39.70	-10	1,416	-0.71%
2022/01/20	0	0.00	9	38.67	38.80	-9	1,295	-0.69%
2022/01/18	4	38.23	3	38.40	38.30	1	1,259	0.08%
2022/01/17	4	38.31	0	0.00	38.30	4	1,247	0.32%
2022/01/14	0	0.00	0.8	38.60	38.40	-0.8	1,238	-0.06%
2022/01/12	2	38.30	0	0.00	38.40	2	1,231	0.16%
2022/01/11	0	0.00	36	38.63	38.60	-36	1,211	-2.97%
2022/01/10	2	37.90	7	38.04	38.05	-5	1,154	-0.43%
2022/01/07	0	0.00	4	37.71	37.65	-4	1,121	-0.36%
2022/01/06	2	37.10	2	37.10	37.25	0	1,095	0.00%
2022/01/05	1	37.20	6	37.30	37.25	-5	1,091	-0.46%
2022/01/04	2	37.05	0	0.00	37.20	2	1,099	0.18%
2022/01/03	0	0.00	1	37.20	37.10	-1	1,103	-0.09%
2021/12/29	0	0.00	1	37.30	37.25	-1	1,114	-0.09%
2021/12/27	0	0.00	5	37.28	37.20	-5	1,123	-0.44%
2021/12/24	0	0.00	2	37.15	37.00	-2	1,117	-0.18%
2021/12/23	2	36.95	0	0.00	37.05	2	1,114	0.18%
2021/12/21	0	0.00	1	36.95	36.90	-1	1,102	-0.09%
2021/12/17	0	0.00	2	36.53	36.70	-2	1,085	-0.18%
2021/12/16	0	0.00	1	36.20	36.40	-1	1,067	-0.09%
2021/12/14	0	0.00	2	35.85	35.80	-2	1,132	-0.18%
2021/12/13	13	35.84	0	0.00	35.85	13	1,146	1.13%
2021/12/10	6	35.93	0	0.00	35.95	6	1,148	0.52%
2021/12/09	2	35.85	0	0.00	35.95	2	1,158	0.17%
2021/12/06	5	35.96	3	36.00	36.00	2	1,227	0.16%
2021/12/03	0	0.00	2	36.10	36.00	-2	1,228	-0.16%
2021/12/01	1	35.65	0	0.00	36.05	1	1,246	0.08%
2021/11/30	2	35.90	1	35.90	35.75	1	1,247	0.08%
2021/11/26	2	36.25	0	0.00	36.15	2	1,230	0.16%
2021/11/25	7	36.44	3	36.45	36.40	4	1,227	0.33%
2021/11/24	0	0.00	2	36.70	36.55	-2	1,221	-0.16%
2021/11/22	2	36.65	0	0.00	36.65	2	1,220	0.16%
2021/11/19	3	36.93	0	0.00	36.90	3	1,225	0.24%
2021/11/17	0	0.00	1	37.15	37.15	-1	1,204	-0.08%
2021/11/16	0	0.00	5	37.06	36.85	-5	1,213	-0.41%
2021/11/11	0	0.00	2	36.60	36.50	-2	1,233	-0.16%
2021/11/10	0	0.00	4	36.19	36.20	-4	1,229	-0.33%
2021/11/05	4	35.96	0	0.00	35.85	4	1,235	0.32%
2021/11/04	8	36.72	0	0.00	36.50	8	1,191	0.67%
2021/11/02	1	36.55	2	36.50	36.60	-1	1,179	-0.08%
2021/11/01	2	36.40	0	0.00	36.50	2	1,185	0.17%
2021/10/28	0	0.00	3	36.60	36.60	-3	1,193	-0.25%
2021/10/27	0	0.00	9	36.53	36.60	-9	1,210	-0.74%
2021/10/26	3	36.35	1	36.55	36.40	2	1,237	0.16%
2021/10/21	0	0.00	1	36.50	35.85	-1	1,264	-0.08%
2021/10/19	8	36.03	0	0.00	36.05	8	1,248	0.64%
2021/10/18	0	0.00	1	36.20	36.20	-1	1,248	-0.08%
2021/10/13	1	36.30	0	0.00	36.15	1	1,287	0.08%
2021/10/12	0	0.00	1	36.65	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	2	36.53	36.65	-2	1,283	-0.16%
2021/10/07	0	0.00	10	36.22	36.30	-10	1,282	-0.78%
2021/10/05	0	0.00	1	35.90	35.85	-1	1,296	-0.08%
2021/10/04	0	0.00	2	36.08	36.15	-2	1,300	-0.15%
2021/09/30	0	0.00	1	35.80	35.85	-1	1,299	-0.08%
2021/09/29	1	35.40	0	0.00	35.40	1	1,312	0.08%
2021/09/27	0	0.00	5	35.60	35.50	-5	1,323	-0.38%
2021/09/24	1	35.55	0	0.00	35.55	1	1,322	0.08%
2021/09/22	2	35.23	0	0.00	35.30	2	1,377	0.15%
2021/09/17	1	35.25	0	0.00	35.20	1	1,362	0.07%
2021/09/16	2	35.43	0	0.00	35.50	2	1,303	0.15%
2021/09/13	0	0.00	1	35.90	35.95	-1	1,290	-0.08%
2021/09/09	10	35.12	0	0.00	35.25	10	1,304	0.77%
2021/09/08	6	35.55	0	0.00	35.50	6	1,243	0.48%
2021/09/06	2	36.05	3	36.20	35.95	-1	1,254	-0.08%
2021/09/03	0	0.00	2	36.18	36.20	-2	1,252	-0.16%
2021/09/02	0	0.00	3	36.18	36.20	-3	1,248	-0.24%
2021/09/01	0	0.00	7	36.15	36.10	-7	1,245	-0.56%
2021/08/30	1	36.20	0	0.00	36.20	1	1,233	0.08%
2021/08/27	3	35.88	0	0.00	35.90	3	1,228	0.24%
2021/08/23	1	36.05	0	0.00	35.95	1	1,217	0.08%
2021/08/19	0	0.00	2	38.00	37.85	-2	1,216	-0.16%
2021/08/16	2	38.15	1	38.15	38.20	1	1,143	0.09%
2021/08/13	5	38.33	0	0.00	38.45	5	1,145	0.44%
2021/08/12	4	38.48	0	0.00	38.60	4	1,147	0.35%
2021/08/06	0	0.00	2	38.80	38.55	-2	1,223	-0.16%
2021/08/02	4	38.18	4	38.15	38.25	0	1,374	0.00%
2021/07/30	4	38.03	0	0.00	38.25	4	1,369	0.29%
2021/07/29	1	38.30	0	0.00	38.30	1	1,360	0.07%
2021/07/27	0	0.00	4	38.70	38.80	-4	1,395	-0.29%
2021/07/23	6.1	38.76	0	0.00	38.80	6.1	1,441	0.42%
2021/07/22	2	38.80	3	38.80	38.80	-1	1,445	-0.07%
2021/07/21	16	38.53	0	0.00	38.60	16	1,458	1.10%
2021/07/19	0	0.00	5	38.70	39.15	-5	1,483	-0.34%
2021/07/16	0	0.00	3	39.08	38.90	-3	1,597	-0.19%
2021/07/15	4	38.89	0	0.00	39.15	4	1,607	0.25%
2021/07/14	3	39.15	1	38.95	38.95	2	1,650	0.12%
2021/07/09	4	38.78	0	0.00	38.85	4	1,691	0.24%
2021/07/08	6	38.91	0	0.00	38.90	6	1,712	0.35%
2021/07/06	2	39.28	0	0.00	39.10	2	1,743	0.11%
2021/07/05	0	0.00	2	39.40	39.40	-2	1,757	-0.11%
2021/07/02	2	39.30	1	39.25	39.30	1	1,784	0.06%
2021/06/30	2	39.45	4	39.45	39.20	-2	1,803	-0.11%
2021/06/29	3	38.93	8	39.08	39.10	-5	1,785	-0.28%
2021/06/25	9	38.56	2	38.35	38.35	7	1,790	0.39%
2021/06/24	7	38.79	1	38.90	38.75	6	1,819	0.33%
2021/06/23	0	0.00	13	38.85	38.85	-13	1,880	-0.69%
2021/06/22	1	38.65	0	0.00	38.70	1	1,966	0.05%
2021/06/21	0	0.00	1	38.35	38.65	-1	2,049	-0.05%
2021/06/16	5	38.23	0	0.00	38.55	5	2,311	0.22%
2021/06/15	0	0.00	1	38.40	38.60	-1	2,336	-0.04%
2021/06/11	0	0.00	1	38.15	38.35	-1	2,370	-0.04%
2021/06/04	0	0.00	2	37.95	37.95	-2	2,504	-0.08%
2021/06/03	1	38.00	5	38.05	38.00	-4	2,533	-0.16%
2021/05/28	5	37.82	0	0.00	37.80	5	2,617	0.19%
2021/05/27	0	0.00	10	37.86	37.85	-10	2,615	-0.38%
2021/05/26	4	37.11	0	0.00	37.10	4	2,599	0.15%
2021/05/25	0	0.00	3	36.95	37.15	-3	2,615	-0.11%
2021/05/24	0	0.00	3	36.77	36.85	-3	2,634	-0.11%
2021/05/20	1	36.55	0	0.00	36.65	1	2,653	0.04%
2021/05/19	1	36.90	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	2	37.20	37.40	-2	2,664	-0.08%
2021/05/17	2	35.28	3	35.97	35.55	-1	2,652	-0.04%
2021/05/14	5	36.70	0	0.00	36.60	5	2,626	0.19%
2021/05/13	13	36.30	0	0.00	36.55	13	2,615	0.50%
2021/05/12	7	38.38	0	0.00	36.80	7	2,587	0.27%
2021/05/11	0	0.00	4	39.61	38.95	-4	2,533	-0.16%
2021/05/10	0	0.00	11	38.87	39.30	-11	2,471	-0.44%
2021/05/07	1	38.75	0.7	38.70	38.95	0.3	2,467	0.01%
2021/05/04	3	38.22	0	0.00	38.10	3	2,445	0.12%
2021/05/03	4	39.08	1	38.95	38.70	3	2,409	0.12%
2021/04/29	2	39.50	0	0.00	39.50	2	2,385	0.08%
2021/04/28	3	39.65	0	0.00	39.60	3	2,380	0.13%
2021/04/27	0	0.00	15	39.75	39.65	-15	2,390	-0.63%
2021/04/26	3	39.60	7	39.71	39.80	-4	2,379	-0.17%
2021/04/22	16	40.28	61	39.86	39.65	-45	2,352	-1.91%
2021/04/20	4	39.55	2	39.70	39.75	2	2,244	0.09%
2021/04/19	4	39.30	14	39.23	39.45	-10	2,230	-0.45%
2021/04/16	0	0.00	2	38.60	38.60	-2	2,201	-0.09%
2021/04/15	0	0.00	1	38.40	38.40	-1	2,204	-0.05%
2021/04/14	9	38.26	0	0.00	38.25	9	2,282	0.39%
2021/04/12	0	0.00	11	38.62	38.70	-11	2,327	-0.47%
2021/04/09	1	38.15	6	38.44	38.40	-5	2,312	-0.22%
2021/04/08	1	37.70	0	0.00	38.35	1	2,308	0.04%
2021/04/06	0.5	37.85	2	37.90	37.85	-1.5	2,286	-0.07%
2021/04/01	5	37.75	0	0.00	37.85	5	2,277	0.22%
2021/03/31	0	0.00	2	37.75	37.90	-2	2,272	-0.09%
2021/03/30	0	0.00	1	37.50	37.90	-1	2,285	-0.04%
2021/03/29	53	37.65	0	0.00	37.60	53	2,295	2.31%
2021/03/26	54	37.00	126	37.14	37.70	-72	2,286	-3.15%	大賣/
2021/03/25	45	36.84	3	36.90	36.80	42	2,260	1.86%
2021/03/24	67	36.22	1	36.30	36.35	66	2,188	3.02%
2021/03/23	21	36.30	0	0.00	36.20	21	2,104	1.00%
2021/03/22	43	36.20	6	36.23	36.20	37	2,031	1.82%
2021/03/19	1	36.55	0	0.00	36.30	1	1,942	0.05%
2021/03/18	0	0.00	2	36.90	36.85	-2	1,815	-0.11%
2021/03/17	4	36.80	0	0.00	36.70	4	1,787	0.22%
2021/03/16	0	0.00	1	37.00	37.10	-1	1,759	-0.06%
2021/03/15	1	36.85	4	36.75	36.85	-3	1,766	-0.17%
2021/03/12	0	0.00	0	37.00	36.90	0	1,759	0.00%
2021/03/09	1	35.90	0	0.00	36.10	1	1,739	0.06%
2021/03/08	3	36.35	0.1	36.75	36.30	2.9	1,733	0.17%
2021/03/05	0	0.00	0.7	37.05	37.00	-0.7	1,704	-0.04%
2021/03/04	0	0.00	44	37.03	37.20	-44	1,707	-2.58%
2021/03/03	1	36.85	7	36.61	36.85	-6	1,692	-0.35%
2021/03/02	3	36.70	0	0.00	36.55	3	1,689	0.18%
2021/02/26	0	0.00	1	36.90	36.50	-1	1,691	-0.06%
2021/02/25	2	36.75	0	0.00	36.80	2	1,687	0.12%
2021/02/18	0	0.00	7	36.43	36.50	-7	1,679	-0.42%
2021/02/17	0	0.00	1.3	35.92	36.00	-1.3	1,677	-0.08%
2021/02/05	0	0.00	1	35.90	35.50	-1	1,670	-0.06%
2021/02/04	2	35.30	5	35.30	35.55	-3	1,671	-0.18%
2021/02/02	0	0.00	1	35.85	35.85	-1	1,716	-0.06%
2021/02/01	0	0.00	1	35.15	35.20	-1	1,716	-0.06%
2021/01/28	0	0.00	3	35.23	35.30	-3	1,719	-0.17%
2021/01/26	2	35.18	0	0.00	35.10	2	1,712	0.12%
2021/01/22	16	35.11	1	35.15	35.20	15	1,710	0.88%
2021/01/21	2	35.43	0	0.00	35.40	2	1,709	0.12%
2021/01/20	4	35.55	60	36.05	35.50	-56	1,731	-3.24%
2021/01/19	1	36.45	4	36.25	36.20	-3	1,714	-0.18%
2021/01/18	6	36.22	0	0.00	36.30	6	1,713	0.35%
2021/01/15	4	36.65	0	0.00	36.50	4	1,706	0.23%
2021/01/14	11	36.94	0	0.00	37.00	11	1,752	0.63%
2021/01/13	1	37.00	1	36.65	36.85	0	1,772	0.00%
2021/01/12	2	36.85	4.3	37.15	36.90	-2.3	1,762	-0.13%
2021/01/11	54.2	37.49	1	37.80	37.35	53.2	1,744	3.05%
2021/01/08	0.1	37.40	0	0.00	37.45	0.1	1,735	0.01%
2021/01/07	7	37.07	0	0.00	37.20	7	1,735	0.40%
2021/01/06	13	37.84	1	37.65	37.65	12	1,659	0.72%
2021/01/05	4	38.16	1	38.10	38.15	3	1,608	0.19%
2021/01/04	1	38.35	3	38.35	38.45	-2	1,583	-0.13%
2020/12/31	6	38.27	0	0.00	38.20	6	1,575	0.38%
2020/12/30	5	38.33	0	0.00	38.55	5	1,560	0.32%
2020/12/29	2	38.68	0	0.00	38.55	2	1,555	0.13%
2020/12/28	2	38.73	0	0.00	38.75	2	1,577	0.13%
2020/12/25	1	38.40	0	0.00	38.55	1	1,610	0.06%
2020/12/24	15	38.38	5	38.35	38.00	10	1,638	0.61%
2020/12/23	1	38.50	29	38.62	38.25	-28	1,623	-1.72%
2020/12/22	0	0.00	1	38.95	38.25	-1	1,626	-0.06%
2020/12/21	1	38.80	0	0.00	39.15	1	1,648	0.06%
2020/12/11	3	38.35	0	0.00	38.60	3	1,803	0.17%
2020/12/10	6	38.20	0	0.00	38.10	6	1,826	0.33%
2020/12/09	4	38.15	4	38.19	38.10	0	1,844	0.00%
2020/12/07	7	38.69	0	0.00	38.70	7	2,041	0.34%
2020/12/04	2	38.90	0	0.00	38.95	2	2,205	0.09%
2020/12/03	2	38.95	0	0.00	39.30	2	2,228	0.09%
2020/12/02	2	38.90	0	0.00	38.95	2	2,322	0.09%
2020/11/30	4	38.96	0.3	39.15	39.15	3.7	2,605	0.14%
2020/11/27	1	39.05	7	39.05	39.10	-6	2,635	-0.23%
2020/11/26	1	39.35	0	0.00	39.30	1	2,647	0.04%
2020/11/25	1	39.45	0	0.00	39.35	1	2,648	0.04%
2020/11/24	5	39.72	1	39.60	39.35	4	2,649	0.15%
2020/11/20	3	39.45	10	39.50	39.45	-7	2,621	-0.27%
2020/11/19	0	0.00	4	40.23	39.75	-4	2,638	-0.15%
2020/11/18	0	0.00	3	39.90	40.00	-3	2,627	-0.11%
2020/11/16	0	0.00	1	39.70	39.50	-1	2,631	-0.04%
2020/11/13	0	0.00	1	39.40	39.35	-1	2,631	-0.04%
2020/11/11	1	39.70	11	39.48	39.60	-10	2,622	-0.38%
2020/11/10	0	0.00	8	39.26	39.15	-8	2,601	-0.31%
2020/11/09	3	38.67	0	0.00	38.60	3	2,585	0.12%
2020/11/06	30	38.51	0	0.00	38.45	30	2,581	1.16%
2020/11/05	7	38.69	6	38.80	38.70	1	2,574	0.04%
2020/11/04	0	0.00	4	38.93	38.95	-4	2,573	-0.16%
2020/11/03	5	39.00	0	0.00	38.85	5	2,597	0.19%
2020/10/30	0	0.00	20	39.55	38.95	-20	2,627	-0.76%
2020/10/29	0	0.00	1	39.30	39.35	-1	2,612	-0.04%
2020/10/28	2	39.15	0	0.00	39.35	2	2,602	0.08%
2020/10/22	0	0.00	1	38.80	38.70	-1	2,622	-0.04%
2020/10/20	5	38.59	0	0.00	38.30	5	2,596	0.19%
2020/10/15	1	39.00	1	38.85	38.95	0	2,640	0.00%
2020/10/14	2	38.75	0	0.00	38.80	2	2,651	0.08%
2020/10/13	1	38.85	0	0.00	38.80	1	2,652	0.04%
2020/10/12	3	39.35	1	39.85	39.10	2	2,660	0.08%
2020/10/08	2	39.48	0	0.00	39.45	2	2,674	0.07%
2020/10/07	0	0.00	1	39.80	39.55	-1	2,679	-0.04%
2020/10/05	9	39.30	39	39.12	39.45	-30	2,701	-1.11%
2020/09/30	0	0.00	6	39.18	39.05	-6	2,690	-0.22%
2020/09/29	0	0.00	7	38.91	39.10	-7	2,668	-0.26%
2020/09/28	1	38.10	0	0.00	38.10	1	2,642	0.04%
2020/09/24	1	38.25	0	0.00	37.70	1	2,640	0.04%
2020/09/23	5	38.95	7	38.69	38.75	-2	2,607	-0.08%
2020/09/22	0	0.00	13	38.80	38.95	-13	2,611	-0.50%
2020/09/18	30	39.90	39	39.92	39.75	-9	2,753	-0.33%
2020/09/17	5	38.95	8	39.19	38.75	-3	2,801	-0.11%
2020/09/15	2	39.05	4	39.05	38.90	-2	3,039	-0.07%
2020/09/11	21	40.58	4	40.69	39.75	17	3,202	0.53%
2020/09/10	5	39.64	5	39.64	39.90	0	3,088	0.00%
2020/09/09	9	38.79	14	39.63	39.60	-5	3,036	-0.16%
2020/09/08	3	38.10	10	38.25	37.90	-7	2,882	-0.24%
2020/09/07	27	39.09	3	39.15	38.65	24	2,923	0.82%
2020/09/04	8	39.10	47	38.47	39.00	-39	2,890	-1.35%
2020/09/02	15	37.05	9	37.21	36.95	6	2,738	0.22%
2020/09/01	18	36.43	46	36.44	36.55	-28	2,839	-0.99%
2020/08/31	0	0.00	8	36.00	36.00	-8	2,852	-0.28%
2020/08/28	0	0.00	1	35.95	35.95	-1	2,891	-0.03%
2020/08/26	1	35.60	0	0.00	35.65	1	2,943	0.03%
2020/08/25	0	0.00	3	35.50	35.75	-3	2,966	-0.10%
2020/08/21	1	34.75	0	0.00	34.95	1	2,993	0.03%
2020/08/20	3	34.65	4	34.85	35.00	-1	3,007	-0.03%
2020/08/14	1	34.75	0	0.00	34.70	1	3,065	0.03%
2020/08/12	0	0.00	3	35.07	35.05	-3	3,113	-0.10%
2020/08/11	1	35.40	0	0.00	35.40	1	3,138	0.03%
2020/08/10	1	35.25	0	0.00	35.40	1	3,171	0.03%
2020/08/07	30	35.71	22	35.50	35.50	8	3,204	0.25%
2020/08/06	2	36.30	2	36.45	36.45	0	3,202	0.00%
2020/08/04	0	0.00	0	35.20	35.05	0	3,269	0.00%
2020/08/03	1	35.10	0	0.00	35.00	1	3,302	0.03%
2020/07/31	2	34.75	3	34.90	34.90	-1	3,326	-0.03%
2020/07/30	2	35.05	0	0.00	35.05	2	3,338	0.06%
2020/07/28	6.4	34.71	0	0.00	34.70	6.4	3,402	0.19%
2020/07/27	16	35.56	17	35.69	35.55	-1	3,448	-0.03%
2020/07/24	3	36.80	0	0.00	36.50	3	3,454	0.09%
2020/07/23	2	38.40	5	38.40	38.40	-3	3,447	-0.09%
2020/07/22	1	38.60	0	0.00	38.45	1	3,439	0.03%
2020/07/21	2	38.75	2	38.85	38.75	0	3,444	0.00%
2020/07/20	1	38.80	2	38.90	38.95	-1	3,435	-0.03%
2020/07/17	0.3	38.65	3	38.75	38.65	-2.7	3,424	-0.08%
2020/07/15	0	0.00	2	38.65	38.75	-2	3,453	-0.06%
2020/07/14	0	0.00	2	38.20	38.20	-2	3,460	-0.06%
2020/07/10	5	38.62	42	38.41	38.20	-37	3,507	-1.05%
2020/07/09	1	39.20	0	0.00	39.15	1	3,478	0.03%
2020/07/08	0	0.00	1	39.25	39.25	-1	3,476	-0.03%
2020/07/07	1	38.85	0	0.00	38.80	1	3,467	0.03%
2020/07/06	5	39.00	0	0.00	39.00	5	3,484	0.14%
2020/07/03	3	38.88	4	38.90	38.90	-1	3,521	-0.03%
2020/07/02	2	38.60	0	0.00	38.80	2	3,538	0.06%
2020/07/01	2	38.73	0	0.00	38.80	2	3,549	0.06%
2020/06/30	10	39.57	6	39.28	39.00	4	3,571	0.11%
2020/06/29	1	38.35	2	39.60	39.60	-1	3,567	-0.03%
2020/06/23	2	39.08	0	0.00	39.40	2	3,304	0.06%
2020/06/22	1	39.30	0	0.00	39.45	1	3,177	0.03%
2020/06/19	4	39.05	6	39.53	39.40	-2	3,060	-0.07%
2020/06/18	0	0.00	3	38.93	39.45	-3	2,947	-0.10%
2020/06/17	0	0.00	8	38.31	38.40	-8	2,893	-0.28%
2020/06/15	12	37.22	0	0.00	37.00	12	2,897	0.41%
2020/06/12	7	36.84	21	36.98	37.50	-14	2,879	-0.49%
2020/06/11	1	38.85	0	0.00	38.20	1	2,827	0.04%
2020/06/10	5	39.50	2	39.55	39.35	3	2,792	0.11%
2020/06/09	3	39.50	3	39.73	39.55	0	2,808	0.00%
2020/06/08	6	39.16	24	38.50	39.30	-18	2,721	-0.66%
2020/06/05	0	0.00	5	36.75	36.85	-5	2,596	-0.19%
2020/06/04	1	36.30	5	36.20	36.25	-4	2,576	-0.16%
2020/06/03	1	35.60	6	35.67	35.75	-5	2,561	-0.20%
2020/06/02	0	0.00	13	35.02	35.15	-13	2,543	-0.51%
2020/05/28	17.8	34.52	4	34.93	34.25	13.8	2,555	0.54%
2020/05/27	0	0.00	5	34.74	34.70	-5	2,551	-0.20%
2020/05/26	0	0.00	6	34.43	34.25	-6	2,548	-0.24%
2020/05/25	2	33.90	0	0.00	34.15	2	2,530	0.08%
2020/05/22	7	34.41	0	0.00	34.20	7	2,519	0.28%
2020/05/21	2	34.68	14	34.66	34.80	-12	2,495	-0.48%
2020/05/20	0	0.00	3	34.35	34.30	-3	2,470	-0.12%
2020/05/19	1	33.90	0	0.00	33.90	1	2,449	0.04%
2020/05/15	5	33.43	1	33.20	32.85	4	2,404	0.17%
2020/05/14	1	33.40	0	0.00	33.35	1	2,387	0.04%
2020/05/13	0	0.00	10	34.00	33.90	-10	2,366	-0.42%
2020/05/12	1	34.15	6	34.22	34.25	-5	2,362	-0.21%
2020/05/11	0	0.00	6	34.08	34.25	-6	2,322	-0.26%
2020/05/08	2	32.90	0	0.00	33.15	2	2,269	0.09%
2020/05/06	3	32.77	0	0.00	32.80	3	2,236	0.13%
2020/05/05	1	32.60	3	32.40	32.40	-2	2,204	-0.09%
2020/05/04	10	32.10	4	32.10	32.10	6	2,172	0.28%
2020/04/30	0	0.00	61	32.21	32.95	-61	2,128	-2.87%
2020/04/29	0	0.00	2	31.50	31.60	-2	2,061	-0.10%
2020/04/28	3	30.93	0	0.00	31.00	3	2,031	0.15%
2020/04/27	2	31.00	4	30.95	31.00	-2	2,022	-0.10%
2020/04/24	2	30.88	2	30.55	30.65	0	1,991	0.00%
2020/04/23	13	29.96	0	0.00	30.00	13	1,966	0.66%
2020/04/22	30	29.64	0	0.00	29.80	30	1,961	1.53%
2020/04/21	4	30.35	36	30.40	30.00	-32	1,948	-1.64%
2020/04/20	51	30.85	0	0.00	31.00	51	1,914	2.66%
2020/04/17	6	30.80	4	31.35	30.80	2	1,912	0.10%
2020/04/16	1	30.75	0	0.00	30.90	1	1,889	0.05%
2020/04/15	1	31.30	39	31.10	31.25	-38	1,871	-2.03%
2020/04/10	1	30.25	0	0.00	30.40	1	1,863	0.05%
2020/04/08	1	30.15	0	0.00	30.00	1	1,858	0.05%
2020/04/07	34	28.98	4	28.96	29.05	30	1,802	1.66%
2020/04/06	22	28.22	7	28.04	28.45	15	1,788	0.84%
2020/04/01	26	28.78	9	28.75	28.65	17	1,775	0.96%
2020/03/31	5	29.01	6	29.00	29.30	-1	1,748	-0.06%
2020/03/30	1	28.35	0	0.00	28.40	1	1,719	0.06%
2020/03/27	13	28.26	2	28.50	28.25	11	1,731	0.64%
2020/03/26	2	27.63	0	0.00	27.95	2	1,736	0.12%
2020/03/25	9	27.59	0	0.00	27.70	9	1,729	0.52%
2020/03/24	3	26.67	0	0.00	26.55	3	1,693	0.18%
2020/03/23	1	26.50	1	26.75	26.40	0	1,657	0.00%
2020/03/20	5	27.55	0	0.00	27.45	5	1,646	0.30%
2020/03/19	18	26.33	0	0.00	25.90	18	1,617	1.11%
2020/03/18	9	28.72	1	29.15	28.55	8	1,595	0.50%
2020/03/17	3	28.85	2	29.15	29.15	1	1,575	0.06%
2020/03/16	4	30.43	0	0.00	29.90	4	1,579	0.25%
2020/03/13	19	30.10	0	0.00	30.80	19	1,553	1.22%
2020/03/12	14	32.96	0	0.00	32.75	14	1,508	0.93%
2020/03/11	6	33.92	10	34.30	33.60	-4	1,547	-0.26%
2020/03/10	1	33.05	0	0.00	33.45	1	1,561	0.06%
2020/03/09	1	33.65	6	34.05	33.70	-5	1,580	-0.32%
2020/03/06	3	34.87	8	34.88	34.85	-5	1,566	-0.32%
2020/03/05	0	0.00	11	35.55	35.15	-11	1,578	-0.70%
2020/03/04	9	35.08	7	35.25	35.10	2	1,593	0.13%
2020/03/03	18	36.23	0	0.00	35.85	18	1,572	1.14%
2020/03/02	0	0.00	10	36.57	36.30	-10	1,545	-0.65%
2020/02/27	5	36.52	2	36.70	37.00	3	1,586	0.19%
2020/02/26	1	36.50	0	0.00	36.70	1	1,602	0.06%
2020/02/25	3	36.70	3	36.88	36.90	0	1,656	0.00%
2020/02/24	2	36.80	1	37.05	37.00	1	1,708	0.06%
2020/02/21	2	37.00	0	0.00	37.00	2	1,745	0.11%
2020/02/20	3	37.20	0	0.00	37.20	3	1,814	0.17%
2020/02/17	2	36.88	0	0.00	36.85	2	1,917	0.10%
2020/02/11	1	36.75	0	0.00	37.00	1	2,000	0.05%
2020/02/10	0	0.00	1	36.70	36.70	-1	2,033	-0.05%
2020/02/05	0	0.00	0.7	37.55	37.55	-0.7	2,067	-0.03%
2020/02/04	0	0.00	2	37.38	37.30	-2	2,078	-0.10%
2020/01/20	0	0.00	0	38.20	38.00	0	2,082	0.00%
2020/01/17	9	38.36	1	38.20	38.20	8	2,078	0.38%
2020/01/14	0	0.00	1	38.05	38.05	-1	2,080	-0.05%
2020/01/08	4	36.89	0	0.00	36.90	4	2,113	0.19%
2020/01/07	7	37.11	0	0.00	37.05	7	2,101	0.33%
2020/01/06	5	37.40	0.1	37.50	37.35	4.9	2,098	0.23%
2020/01/03	10	37.61	0	0.00	37.70	10	2,072	0.48%
2020/01/02	4.1	37.90	1	37.90	37.90	3.1	2,054	0.15%
2019/12/25	0	0.00	20.4	37.46	37.65	-20.4	2,008	-1.01%
2019/12/24	0	0.00	1	37.50	37.55	-1	2,035	-0.05%
2019/12/23	1	37.35	0	0.00	37.40	1	2,034	0.05%
2019/12/16	1.1	38.37	6	38.52	38.35	-5	2,036	-0.24%
2019/12/13	1	38.00	0	0.00	37.80	1	2,029	0.05%
2019/12/12	0	0.00	2	37.95	37.95	-2	2,015	-0.10%
2019/12/11	8	38.21	0	0.00	37.85	8	2,008	0.40%
2019/12/10	5	38.30	5	38.45	38.45	0	1,979	0.00%
2019/12/06	0	0.00	33	39.59	39.50	-33	1,937	-1.70%
2019/12/05	0	0.00	10	38.35	38.70	-10	1,897	-0.53%
2019/12/04	0	0.00	10	37.88	38.15	-10	1,857	-0.54%
2019/12/02	1	37.60	0	0.00	37.50	1	1,803	0.06%
2019/11/29	1	37.40	0	0.00	37.65	1	1,774	0.06%
2019/11/27	2	37.03	0	0.00	37.10	2	1,758	0.11%
2019/11/26	8	37.35	2	37.55	36.60	6	1,741	0.34%
2019/11/25	2	37.48	0	0.00	37.25	2	1,699	0.12%
2019/11/22	7.5	37.63	2	37.50	37.80	5.5	1,666	0.33%
2019/11/20	4	35.54	0	0.00	35.90	4	1,535	0.26%
2019/11/19	22	36.10	1	36.40	35.90	21	1,492	1.41%
2019/11/18	5	36.68	0	0.00	36.85	5	1,409	0.35%
2019/11/15	9	36.99	1	37.10	37.10	8	1,368	0.58%
2019/11/14	26	37.79	12	37.86	37.40	14	1,325	1.06%
2019/11/13	21	38.57	10	38.55	38.40	11	1,286	0.86%
2019/11/12	10	38.99	0	0.00	39.10	10	1,251	0.80%
2019/11/11	33	39.52	0	0.00	39.35	33	1,226	2.69%
2019/11/07	3	41.05	1	41.20	41.10	2	1,165	0.17%
2019/11/06	20	40.12	0	0.00	40.10	20	1,130	1.77%
2019/11/05	2	40.75	0	0.00	40.55	2	1,106	0.18%
2019/11/04	0	0.00	3	40.85	41.05	-3	1,094	-0.27%
2019/10/31	6	41.20	0	0.00	40.90	6	1,071	0.56%
2019/10/30	4	41.73	0	0.00	41.70	4	1,033	0.39%
2019/10/25	1	41.90	0	0.00	41.90	1	1,022	0.10%
2019/10/24	1	41.80	0	0.00	42.25	1	1,016	0.10%
2019/10/21	6	42.00	0	0.00	42.10	6	1,001	0.60%
2019/10/18	3	41.50	0	0.00	41.60	3	989	0.30%
2019/10/17	10	41.48	0	0.00	41.50	10	956	1.05%
2019/10/07	8	41.60	0	0.00	41.75	8	925	0.86%
2019/10/04	2	41.75	0	0.00	41.75	2	921	0.22%
2019/10/03	1	41.95	0	0.00	42.10	1	916	0.11%
2019/10/01	2	41.85	0	0.00	41.90	2	905	0.22%
2019/09/27	6	41.85	0	0.00	41.70	6	899	0.67%
2019/09/26	2	42.85	0	0.00	42.60	2	869	0.23%
2019/09/19	0	0.00	10	43.50	43.50	-10	784	-1.28%
2019/09/18	4	43.45	0	0.00	43.40	4	778	0.51%
2019/09/05	1	43.70	0	0.00	43.60	1	777	0.13%
2019/09/02	0	0.00	2	43.75	43.60	-2	796	-0.25%
2019/08/28	5	43.67	0	0.00	43.75	5	768	0.65%
2019/08/16	4	43.64	0	0.00	43.85	4	819	0.49%
2019/08/12	1	43.85	0	0.00	43.85	1	846	0.12%
2019/08/08	1	43.55	1	44.10	44.10	0	848	0.00%
2019/08/07	6	43.75	0	0.00	43.70	6	847	0.71%
2019/08/06	4	43.80	0	0.00	43.80	4	856	0.47%
2019/08/01	7	44.85	0	0.00	44.85	7	887	0.79%
2019/07/31	2	44.90	0	0.00	45.50	2	887	0.23%
2019/07/30	2	45.00	3	45.00	45.00	-1	893	-0.11%
2019/07/29	1	45.10	0	0.00	45.10	1	898	0.11%
2019/07/25	1	45.55	0	0.00	45.65	1	901	0.11%
2019/07/24	0	0.00	2	47.20	47.00	-2	899	-0.22%
2019/07/18	1	47.00	2	46.95	46.95	-1	921	-0.11%
2019/07/16	0	0.00	3	46.50	46.50	-3	914	-0.33%
2019/07/11	1	46.05	0	0.00	46.00	1	908	0.11%
2019/07/04	0	0.00	5	46.08	46.10	-5	913	-0.55%
2019/07/03	1	46.00	0	0.00	46.05	1	917	0.11%
2019/07/01	1	46.10	0	0.00	46.30	1	920	0.11%
2019/06/27	1	46.70	0	0.00	46.75	1	904	0.11%
2019/06/26	0	0.00	7	46.65	46.60	-7	907	-0.77%
2019/06/25	1	46.30	0	0.00	46.30	1	922	0.11%
2019/06/21	0	0.00	2	46.30	46.10	-2	915	-0.22%
2019/06/14	1	45.50	0	0.00	45.50	1	900	0.11%
2019/06/13	5	45.40	0	0.00	45.60	5	902	0.55%
2019/06/12	1	45.60	0	0.00	45.55	1	894	0.11%
2019/06/11	1	45.90	0	0.00	45.75	1	892	0.11%
2019/06/10	9	45.86	0	0.00	45.90	9	883	1.02%
2019/06/03	4	45.96	0	0.00	46.00	4	857	0.47%
2019/05/31	1	45.80	0	0.00	46.85	1	845	0.12%
2019/05/29	12	45.82	0	0.00	45.80	12	841	1.43%
2019/05/27	3	45.95	0	0.00	45.90	3	812	0.37%
2019/05/24	5	46.05	0	0.00	46.00	5	803	0.62%
2019/05/22	0	0.00	2	46.70	46.45	-2	791	-0.25%
2019/05/15	3	47.05	0	0.00	47.05	3	741	0.40%
2019/05/10	3	46.22	0	0.00	45.90	3	718	0.42%
2019/04/24	0	0.00	1	46.95	46.90	-1	643	-0.16%
2019/04/23	3	47.00	0	0.00	47.25	3	628	0.48%
2019/04/19	1	46.75	0	0.00	47.25	1	632	0.16%
2019/04/17	0	0.00	1	47.30	47.15	-1	657	-0.15%
2019/04/16	5	47.03	0	0.00	47.00	5	662	0.75%
2019/04/11	0	0.00	10	47.80	47.50	-10	671	-1.49%
2019/04/10	1	48.00	2	48.18	48.40	-1	673	-0.15%
2019/04/01	1	47.60	0	0.00	47.60	1	625	0.16%
2019/03/26	0	0.00	2	48.50	48.50	-2	599	-0.33%
2019/03/18	1	48.15	0	0.00	48.20	1	587	0.17%
2019/03/04	0	0.00	1	48.35	48.45	-1	608	-0.16%
2019/02/26	0	0.00	1	48.00	47.90	-1	603	-0.17%
2019/02/22	0	0.00	5	48.17	47.70	-5	613	-0.82%
2019/02/21	0	0.00	3	48.35	48.45	-3	613	-0.49%
2019/02/19	0	0.00	1	48.00	48.00	-1	610	-0.16%
2019/02/11	0	0.00	4	47.60	47.55	-4	636	-0.63%
2019/01/23	0	0.00	12	47.49	47.55	-12	650	-1.84%
2019/01/22	0	0.00	8	47.20	47.25	-8	653	-1.22%
2019/01/21	1	46.20	0	0.00	46.50	1	660	0.15%
2019/01/17	0	0.00	3	47.40	47.30	-3	693	-0.43%
2019/01/15	0	0.00	9	47.06	47.05	-9	709	-1.27%
2019/01/14	0	0.00	9	46.80	46.80	-9	707	-1.27%
2019/01/10	0	0.00	3	46.50	46.55	-3	750	-0.40%
2019/01/09	0	0.00	11	46.87	46.95	-11	754	-1.46%
2019/01/08	1	46.10	3	46.27	46.40	-2	745	-0.27%
2018/12/21	1	44.25	0	0.00	44.20	1	831	0.12%
2018/12/20	1	44.15	0	0.00	44.15	1	832	0.12%
2018/12/18	5	44.40	0	0.00	44.40	5	850	0.59%
2018/12/14	0	0.00	1	44.50	44.35	-1	872	-0.11%
2018/12/11	1	44.00	0	0.00	44.30	1	913	0.11%
2018/12/06	2	43.75	1	43.50	43.60	1	1,025	0.10%
2018/12/05	0	0.00	2	44.40	44.35	-2	1,030	-0.19%
2018/12/04	0	0.00	13	44.80	44.70	-13	1,049	-1.24%
2018/12/03	2	44.90	0	0.00	44.90	2	1,057	0.19%
2018/11/28	0	0.00	1	43.60	44.05	-1	1,042	-0.10%
2018/11/21	0	0.00	1	43.90	43.90	-1	1,093	-0.09%
2018/11/16	1	43.70	0	0.00	43.90	1	1,087	0.09%
2018/11/08	1	44.40	0	0.00	44.30	1	1,106	0.09%
2018/11/07	1	44.10	0	0.00	44.10	1	1,097	0.09%
2018/11/06	1	44.20	0	0.00	44.30	1	1,092	0.09%
2018/10/29	7	42.78	0	0.00	42.60	7	1,116	0.63%
2018/10/26	3	42.90	0	0.00	43.05	3	1,119	0.27%
2018/10/25	13	43.77	0	0.00	43.05	13	1,122	1.16%
2018/10/24	1	44.40	0	0.00	44.45	1	1,125	0.09%
2018/10/23	3	44.83	0	0.00	44.90	3	1,124	0.27%
2018/10/19	0	0.00	1	45.65	45.20	-1	1,173	-0.09%
2018/10/17	6	44.91	1	44.95	44.95	5	1,193	0.42%
2018/10/16	5	44.90	0	0.00	45.00	5	1,190	0.42%
2018/10/12	3	45.32	0	0.00	45.35	3	1,183	0.25%
2018/10/11	0	0.00	2	46.80	45.50	-2	1,173	-0.17%
2018/10/09	3	47.98	0	0.00	47.80	3	1,155	0.26%
2018/10/08	10	47.73	0.2	47.90	47.60	9.8	1,151	0.86%
2018/10/05	3	47.70	0	0.00	47.70	3	1,159	0.26%
2018/10/04	1	48.80	1	48.65	48.55	0	1,158	0.00%
2018/10/03	3	49.15	0	0.00	49.30	3	1,173	0.26%
2018/10/01	1	49.10	0	0.00	49.80	1	1,218	0.08%
2018/09/27	6	49.11	0	0.00	49.15	6	1,225	0.49%
2018/09/26	0	0.00	1	49.70	49.70	-1	1,229	-0.08%
2018/09/25	1	49.50	0	0.00	49.70	1	1,234	0.08%
2018/09/20	0	0.00	5	49.95	49.90	-5	1,235	-0.40%
2018/09/18	3	48.45	4	48.94	49.55	-1	1,223	-0.08%
2018/09/17	2.1	48.51	5	48.74	48.75	-2.9	1,208	-0.24%
2018/09/14	1.2	49.31	8	50.05	49.35	-6.8	1,229	-0.55%
2018/09/13	1	50.00	7	49.80	49.70	-6	1,229	-0.49%
2018/09/12	2	49.45	8	49.45	49.30	-6	1,209	-0.50%
2018/09/04	0	0.00	4	47.60	47.85	-4	1,191	-0.34%
2018/09/03	1	47.50	2	47.40	47.60	-1	1,187	-0.08%
2018/08/30	1	46.85	0	0.00	46.65	1	1,152	0.09%
2018/08/27	0	0.00	2	46.10	45.95	-2	1,163	-0.17%
2018/08/16	10	45.04	1	45.15	45.10	9	1,221	0.74%
2018/08/13	1	45.15	0	0.00	45.15	1	1,220	0.08%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/08/09	0.1	46.30	0	0.00	45.80	0.1	1,210	0.01%
2018/08/08	2	45.85	0	0.00	45.80	2	1,215	0.16%
2018/08/06	4	45.73	0	0.00	45.55	4	1,233	0.32%
2018/08/03	5	45.95	0	0.00	45.95	5	1,238	0.40%
2018/08/02	1	46.60	1	46.65	46.20	0	1,224	0.00%
2018/07/31	1	46.60	0	0.00	45.85	1	1,251	0.08%
2018/07/30	6	46.04	1	45.90	46.15	5	1,242	0.40%
2018/07/27	3	46.60	0	0.00	46.45	3	1,244	0.24%
2018/07/26	6	45.69	1	46.00	46.40	5	1,247	0.40%
2018/07/25	0	0.00	4	49.90	49.85	-4	1,243	-0.32%
2018/07/17	5	49.86	0	0.00	49.90	5	1,222	0.41%
2018/07/13	1	49.95	0	0.00	50.00	1	1,288	0.08%
2018/07/12	0	0.00	1	50.30	50.50	-1	1,299	-0.08%
2018/07/11	2	49.50	0	0.00	50.40	2	1,329	0.15%
2018/07/10	1	50.70	4	50.78	50.70	-3	1,329	-0.23%
2018/07/09	1	50.70	0	0.00	50.60	1	1,336	0.07%
2018/07/06	1	49.75	3	49.70	49.80	-2	1,326	-0.15%
2018/07/04	0	0.00	5	49.45	49.55	-5	1,578	-0.32%
2018/07/03	8	49.60	0	0.00	49.00	8	1,623	0.49%
2018/06/27	0	0.00	3	49.45	49.30	-3	1,744	-0.17%
2018/06/25	1	50.00	4	50.08	49.70	-3	1,753	-0.17%
2018/06/22	0	0.00	1	49.85	49.80	-1	1,731	-0.06%
2018/06/21	1	49.25	2	49.40	49.55	-1	1,696	-0.06%
2018/06/15	4	49.34	0	0.00	49.20	4	1,701	0.24%
2018/06/14	3	49.23	0	0.00	49.00	3	1,708	0.18%
2018/06/12	30	48.80	0	0.00	48.75	30	1,723	1.74%
2018/06/06	115	49.24	0	0.00	49.25	115	1,818	6.33%	大買/鉅額交易
2018/06/05	131	49.23	0	0.00	49.10	131	1,829	7.16%	大買/鉅額交易
2018/06/04	2	48.78	0	0.00	48.70	2	1,837	0.11%
2018/05/31	1	48.95	1	49.00	49.15	0	1,847	0.00%
2018/05/30	12	49.00	2	49.00	48.90	10	1,837	0.54%
2018/05/29	8	49.49	0	0.00	49.35	8	1,808	0.44%
2018/05/25	0	0.00	1	49.35	49.60	-1	1,794	-0.06%
2018/05/24	2	48.88	3	48.87	48.90	-1	1,773	-0.06%
2018/05/23	2	48.30	1	48.15	48.05	1	1,766	0.06%
2018/05/22	2	48.00	0	0.00	47.90	2	1,764	0.11%
2018/05/21	0	0.00	10	48.10	47.95	-10	1,769	-0.57%
2018/05/18	1	48.20	0	0.00	48.00	1	1,773	0.06%
2018/05/17	2	47.90	0	0.00	48.00	2	1,782	0.11%
2018/05/10	2	47.55	1	47.45	47.55	1	1,798	0.06%
2018/05/09	9	47.11	0	0.00	47.10	9	1,794	0.50%
2018/05/08	5	47.68	0	0.00	47.65	5	1,787	0.28%
2018/05/07	5	48.25	0	0.00	48.20	5	1,764	0.28%
2018/05/04	0	0.00	1	48.50	48.45	-1	1,751	-0.06%
2018/05/03	5	48.55	0	0.00	48.70	5	1,753	0.29%
2018/05/02	2	48.65	0	0.00	48.80	2	1,756	0.11%
2018/04/26	0	0.00	3	49.25	49.25	-3	1,749	-0.17%
2018/04/23	10	50.00	1	50.30	49.70	9	1,738	0.52%
2018/04/20	10	50.50	2	50.70	50.40	8	1,732	0.46%
2018/04/19	2	51.25	3	51.13	51.00	-1	1,714	-0.06%
2018/04/17	1	50.00	1	50.30	50.20	0	1,659	0.00%
2018/04/16	2	50.45	2	50.70	50.50	0	1,630	0.00%
2018/04/13	0	0.00	2	50.15	50.00	-2	1,631	-0.12%
2018/04/12	2	50.05	1	50.20	50.00	1	1,653	0.06%
2018/04/11	2	50.05	0	0.00	49.95	2	1,658	0.12%
2018/04/10	33	53.66	39	51.33	50.50	-6	1,625	-0.37%
2018/04/09	0	0.00	2	49.98	49.95	-2	1,431	-0.14%
2018/04/03	8	50.04	4	49.89	48.70	4	1,391	0.29%
2018/04/02	1	48.65	0	0.00	48.70	1	1,336	0.07%
2018/03/31	1	50.00	2	49.73	48.45	-1	1,319	-0.08%
2018/03/30	4	47.43	0	0.00	47.50	4	1,271	0.31%
2018/03/29	0	0.00	6	47.60	47.50	-6	1,268	-0.47%
2018/03/28	3	47.60	0	0.00	47.70	3	1,261	0.24%
2018/03/26	0	0.00	1	47.15	47.25	-1	1,252	-0.08%
2018/03/23	0	0.00	1	47.25	47.25	-1	1,247	-0.08%
2018/03/22	2	47.40	5	47.50	47.50	-3	1,235	-0.24%
2018/03/21	5	47.30	3	47.50	47.25	2	1,238	0.16%
2018/03/20	3	47.25	0	0.00	47.15	3	1,323	0.23%
2018/03/15	5	47.50	2	47.58	47.65	3	1,347	0.22%
2018/03/14	0	0.00	1	47.50	47.55	-1	1,354	-0.07%
2018/03/13	1	47.40	6	47.31	47.50	-5	1,336	-0.37%
2018/03/12	16	46.99	3	47.03	47.10	13	1,312	0.99%
2018/03/09	0	0.00	1	45.25	45.90	-1	1,300	-0.08%
2018/03/06	0	0.00	0	45.10	45.00	0	1,288	0.00%
2018/02/26	0	46.30	0	0.00	45.25	0	1,295	0.00%
2018/02/22	10	44.55	0	0.00	44.65	10	1,316	0.76%
2018/02/21	2	44.60	0	0.00	44.65	2	1,323	0.15%
2018/02/01	1	45.20	0	0.00	45.10	1	1,329	0.08%
2018/01/29	1	45.65	0	0.00	45.90	1	1,334	0.07%
2018/01/26	2	45.00	0	0.00	46.00	2	1,345	0.15%
2018/01/24	3	45.73	0	46.25	45.80	3	1,328	0.23%
2018/01/22	3	46.38	0	0.00	46.70	3	1,299	0.23%
2018/01/19	2	46.68	0	0.00	47.05	2	1,284	0.16%
2018/01/16	0	0.00	1	47.10	47.10	-1	1,281	-0.08%
2018/01/15	1	46.50	0	0.00	46.55	1	1,270	0.08%
2018/01/11	1	46.40	0	0.00	46.55	1	1,269	0.08%
2018/01/10	1	46.70	0	0.00	46.65	1	1,258	0.08%
2018/01/09	0	0.00	15	47.50	47.20	-15	1,250	-1.20%
2018/01/08	3	47.35	1	46.70	47.10	2	1,231	0.16%
2018/01/05	0	0.00	53	46.06	46.45	-53	1,198	-4.42%
2018/01/03	1	45.00	0	0.00	45.00	1	1,161	0.09%