中鼎 (9933)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	53.48	17	53.67	53.90	-7	3,721	-0.19%
2024/05/02	7.4	52.13	9	52.57	52.30	-1.6	3,607	-0.04%
2024/04/30	1.1	51.60	0	0.00	51.70	1.1	3,534	0.03%
2024/04/29	12.1	51.37	6.8	51.26	51.80	5.2	3,503	0.15%
2024/04/26	8	51.05	6.3	51.41	51.40	1.8	3,455	0.05%
2024/04/25	12.4	51.45	41.6	51.53	51.40	-29.2	3,386	-0.86%
2024/04/24	3.6	49.87	26.2	50.28	50.50	-22.6	3,229	-0.70%
2024/04/23	13	49.15	6	49.53	49.80	7	3,168	0.22%
2024/04/22	25	50.57	32	50.47	49.50	-7	3,118	-0.22%
2024/04/19	58	50.43	71.2	50.23	50.20	-13.2	2,973	-0.44%
2024/04/18	63.4	49.75	22.1	49.69	49.90	41.3	2,735	1.51%
2024/04/17	20	48.20	7	48.24	48.45	13	2,496	0.52%
2024/04/16	9	47.89	11	47.81	47.30	-2	2,449	-0.08%
2024/04/15	2.2	49.00	6.2	49.21	48.90	-4	2,368	-0.17%
2024/04/12	3.1	49.22	10	49.44	49.55	-6.9	2,322	-0.30%
2024/04/11	1.3	49.06	1	49.15	49.20	0.3	2,276	0.01%
2024/04/10	9.4	49.62	18.4	49.82	49.50	-9	2,213	-0.41%
2024/04/09	4	48.46	16.3	48.35	48.55	-12.3	2,082	-0.59%
2024/04/08	13.1	47.80	8	47.87	47.70	5.1	2,016	0.25%
2024/04/03	10	47.55	5.2	47.52	47.70	4.9	1,974	0.25%
2024/04/02	5.3	46.50	7	46.44	46.85	-1.7	1,928	-0.09%
2024/04/01	6.1	47.08	4	47.16	46.80	2.1	1,897	0.11%
2024/03/29	2	47.45	0	0.00	47.40	2	1,864	0.11%
2024/03/28	1.2	47.39	24	47.28	47.30	-22.8	1,846	-1.23%
2024/03/27	17.4	47.57	12	47.31	47.60	5.4	1,817	0.30%
2024/03/26	13	46.03	8.8	46.36	45.50	4.2	1,677	0.25%
2024/03/25	2	45.43	2	45.40	45.80	0	1,636	0.00%
2024/03/22	20	45.95	7	45.76	45.75	13	1,643	0.79%
2024/03/21	3.8	45.58	14	45.60	45.85	-10.2	1,646	-0.62%
2024/03/20	0	0.00	1	45.50	45.45	-1	1,621	-0.06%
2024/03/19	3.1	45.33	1	45.25	45.30	2.1	1,585	0.13%
2024/03/18	0	0.00	3.1	44.69	44.80	-3.1	1,581	-0.20%
2024/03/15	6.2	44.15	1.5	44.18	44.35	4.7	1,577	0.30%
2024/03/14	4	45.06	2	45.05	44.90	2	1,543	0.13%
2024/03/13	3	45.05	9	45.16	45.30	-6	1,532	-0.39%
2024/03/12	5	44.74	4.1	44.77	44.65	0.9	1,491	0.06%
2024/03/11	16.1	45.41	3	45.50	45.25	13.1	1,465	0.89%
2024/03/08	3	44.48	27	44.30	44.70	-24	1,417	-1.69%
2024/03/07	3	43.67	21	43.73	44.20	-18	1,376	-1.31%
2024/03/06	4	44.39	15	44.39	44.25	-11	1,373	-0.80%
2024/03/05	3	43.92	8	43.90	43.90	-5	1,346	-0.37%
2024/03/04	2.4	43.49	1	43.60	43.55	1.4	1,336	0.10%
2024/03/01	9	43.91	18.5	43.91	43.70	-9.5	1,382	-0.69%
2024/02/29	0.1	42.80	1	43.00	42.95	-0.9	1,371	-0.07%
2024/02/27	0.2	42.85	0	0.00	42.80	0.2	1,369	0.01%
2024/02/26	0	0.00	1	42.90	42.90	-1	1,372	-0.07%
2024/02/23	4.3	42.81	4	42.80	42.65	0.3	1,379	0.02%
2024/02/21	6	42.98	11	43.14	43.25	-5	1,418	-0.35%
2024/02/20	6	42.96	2.4	42.98	42.70	3.6	1,429	0.25%
2024/02/19	2.4	42.37	22	42.87	42.90	-19.6	1,459	-1.34%
2024/02/16	0	0.00	11	42.18	42.25	-11	1,499	-0.73%
2024/02/15	14	41.91	0	0.00	41.90	14	1,548	0.90%
2024/02/05	10	41.95	0	0.00	42.00	10	1,565	0.64%
2024/02/02	1	42.25	1	42.40	42.20	0	1,608	0.00%
2024/02/01	3	42.48	0	0.00	42.30	3	1,668	0.18%
2024/01/31	0.1	42.35	3	42.28	42.30	-2.9	1,725	-0.17%
2024/01/30	16.2	41.97	1	41.95	41.80	15.2	1,749	0.87%
2024/01/29	1	42.25	1	42.35	42.25	0	1,776	0.00%
2024/01/25	12	42.20	0	0.00	42.05	12	1,957	0.61%
2024/01/24	0	0.00	1	42.30	42.15	-1	1,957	-0.05%
2024/01/23	2	42.15	0	0.00	42.10	2	1,964	0.10%
2024/01/22	2	42.10	0	0.00	42.15	2	1,966	0.10%
2024/01/18	1	42.00	0	0.00	42.05	1	1,967	0.05%
2024/01/17	1	41.90	0	0.00	42.05	1	1,975	0.05%
2024/01/16	4.1	42.38	0	0.00	42.25	4.1	1,973	0.21%
2024/01/15	3.4	42.64	6	42.38	42.75	-2.6	1,985	-0.13%
2024/01/12	34	41.79	0	0.00	41.75	34	1,983	1.71%
2024/01/10	2	42.15	16	42.13	42.15	-14	2,011	-0.70%
2024/01/09	8	42.12	0	0.00	42.10	8	2,030	0.39%
2024/01/08	13	42.25	3	42.30	42.25	10	2,074	0.48%
2024/01/05	1	42.20	0	0.00	42.25	1	2,092	0.05%
2024/01/04	5	42.05	0	0.00	42.10	5	2,108	0.24%
2024/01/03	5.1	42.20	0	0.00	42.15	5.1	2,126	0.24%
2024/01/02	1	42.45	4	42.40	42.45	-3	2,141	-0.14%
2023/12/29	1	42.25	1	42.10	42.15	0	2,145	0.00%
2023/12/28	2.1	42.10	3.1	42.10	42.35	-1	2,155	-0.05%
2023/12/27	4.1	42.28	8	42.31	42.15	-3.9	2,157	-0.18%
2023/12/26	2	42.43	1	42.45	42.50	1	2,155	0.05%
2023/12/25	35	42.05	0	0.00	42.10	35	2,150	1.63%
2023/12/22	1	42.10	1	42.10	42.00	0	2,155	0.00%
2023/12/21	2	41.95	6	42.15	42.00	-4	2,155	-0.19%
2023/12/19	8	42.04	3	42.00	42.00	5	2,145	0.23%
2023/12/18	12.1	43.13	4	42.80	42.60	8.1	2,128	0.38%
2023/12/14	0	0.00	7	43.77	43.80	-7	2,092	-0.33%
2023/12/13	19.1	43.54	0	0.00	43.65	19.1	2,077	0.92%
2023/12/12	3	43.93	2	43.90	43.80	1	2,062	0.05%
2023/12/08	12	43.80	0	0.00	43.80	12	2,035	0.59%
2023/12/07	0	0.00	5	44.02	44.05	-5	2,024	-0.25%
2023/12/06	10.2	44.00	4	44.28	43.95	6.2	2,014	0.31%
2023/12/05	6	43.95	7	43.91	44.10	-1	2,001	-0.05%
2023/12/04	12	44.34	0	0.00	44.15	12	2,006	0.60%
2023/12/01	7	44.21	3	44.52	44.35	4	2,046	0.20%
2023/11/30	5	43.82	1	43.65	43.85	4	1,993	0.20%
2023/11/29	3	44.00	0	0.00	44.00	3	1,975	0.15%
2023/11/28	8.1	43.86	59.8	44.00	43.60	-51.7	1,960	-2.63%
2023/11/27	2	43.28	3	43.50	43.20	-1	1,898	-0.05%
2023/11/24	0	0.00	4	42.96	43.05	-4	1,867	-0.21%
2023/11/22	0	0.00	14	42.97	43.10	-14	1,859	-0.75%
2023/11/21	3.1	42.95	0	0.00	42.90	3.1	1,846	0.17%
2023/11/20	10	43.17	6	43.12	43.05	4	1,834	0.22%
2023/11/17	53	43.68	4	43.41	43.50	49	1,826	2.68%
2023/11/16	0	0.00	1	43.95	43.95	-1	1,819	-0.05%
2023/11/15	4	43.73	3	43.65	43.70	1	1,790	0.06%
2023/11/14	1	43.00	6	43.08	42.95	-5	1,735	-0.29%
2023/11/13	3	42.65	1.5	42.58	42.90	1.5	1,696	0.09%
2023/11/10	1	42.80	31	42.92	42.90	-30	1,671	-1.80%
2023/11/09	1	42.75	13.5	42.73	42.65	-12.5	1,643	-0.76%
2023/11/08	11	42.64	8.5	42.65	42.65	2.5	1,601	0.15%
2023/11/07	0	0.00	14	42.08	42.15	-14	1,540	-0.91%
2023/11/06	0	0.00	10	41.72	41.80	-10	1,506	-0.66%
2023/11/03	22	41.46	104.6	41.65	41.55	-82.6	1,470	-5.62%	大賣/
2023/11/02	5.3	39.58	0	0.00	39.55	5.3	1,312	0.40%
2023/11/01	0	0.00	1	39.60	39.80	-1	1,309	-0.08%
2023/10/31	2.1	39.50	1.5	39.75	39.45	0.6	1,311	0.05%
2023/10/27	2	39.80	0	0.00	39.90	2	1,326	0.15%
2023/10/26	0.5	39.83	0	0.00	39.80	0.5	1,332	0.04%
2023/10/25	0	0.00	1	39.70	39.80	-1	1,334	-0.07%
2023/10/24	6.1	39.47	1	39.75	39.50	5.1	1,326	0.38%
2023/10/23	0	0.00	0.5	39.95	39.95	-0.5	1,318	-0.04%
2023/10/20	2.6	39.43	0	0.00	39.50	2.6	1,324	0.20%
2023/10/19	1	39.20	0.2	39.50	39.45	0.9	1,317	0.06%
2023/10/18	3.3	39.42	1	39.35	39.50	2.3	1,311	0.18%
2023/10/17	4.2	39.73	3	39.95	39.75	1.2	1,289	0.09%
2023/10/16	5	40.24	10	40.51	40.15	-5	1,283	-0.39%
2023/10/13	4.1	39.36	5	39.45	39.35	-0.9	1,252	-0.07%
2023/10/12	1	39.85	0	0.00	39.85	1	1,249	0.08%
2023/10/11	2.2	39.29	2.8	39.44	39.45	-0.6	1,246	-0.05%
2023/10/06	1	38.86	0	0.00	39.05	1	1,228	0.08%
2023/10/05	1.3	39.00	0	0.00	38.95	1.3	1,219	0.11%
2023/10/04	1.2	39.01	0	0.00	39.00	1.2	1,211	0.10%
2023/10/03	0.3	39.48	0	0.00	39.20	0.3	1,213	0.02%
2023/10/02	6.2	39.32	0	0.00	39.35	6.2	1,244	0.50%
2023/09/28	0.2	39.75	0	0.00	39.45	0.2	1,301	0.02%
2023/09/27	13.1	39.39	0	0.00	39.45	13.1	1,333	0.98%
2023/09/26	0.2	39.78	0	0.00	39.45	0.2	1,343	0.02%
2023/09/25	1.2	39.77	0	0.00	39.70	1.2	1,352	0.09%
2023/09/22	1.2	39.73	0	0.00	39.65	1.2	1,351	0.09%
2023/09/21	0.1	40.20	0	0.00	40.00	0.1	1,349	0.01%
2023/09/19	1.1	40.26	1	40.30	40.30	0.1	1,347	0.01%
2023/09/18	0.1	40.35	0	0.00	40.20	0.1	1,346	0.01%
2023/09/15	0	40.30	0	0.00	40.10	0	1,350	0.00%
2023/09/14	1	40.20	0	0.00	40.20	1	1,343	0.07%
2023/09/13	1	40.00	0	0.00	40.10	1	1,342	0.08%
2023/09/12	0	0.00	1	40.00	40.00	-1	1,351	-0.07%
2023/09/11	0	40.40	0	0.00	39.95	0	1,350	0.00%
2023/09/08	1	40.10	0	0.00	40.40	1	1,347	0.07%
2023/09/07	10	40.45	3	40.22	40.10	7	1,343	0.52%
2023/09/06	1	40.90	10	40.99	40.75	-9	1,318	-0.68%
2023/09/05	1	39.85	0	0.00	39.95	1	1,256	0.08%
2023/09/01	1	39.55	0	0.00	39.55	1	1,277	0.08%
2023/08/31	2	39.30	2	39.45	39.45	0	1,276	0.00%
2023/08/30	0	39.15	0	0.00	39.35	0	1,285	0.00%
2023/08/28	2	38.93	1	38.85	39.00	1	1,316	0.08%
2023/08/25	14.2	38.66	1	38.80	38.80	13.2	1,336	0.99%
2023/08/24	1	38.70	0	0.00	38.80	1	1,343	0.07%
2023/08/23	4.3	38.81	0	0.00	38.85	4.3	1,343	0.32%
2023/08/22	2.5	38.92	0	0.00	39.00	2.5	1,333	0.19%
2023/08/21	0	39.40	1	39.85	39.20	-1	1,329	-0.07%
2023/08/17	2	39.38	0	0.00	39.35	2	1,322	0.15%
2023/08/16	5	39.23	0	0.00	39.35	5	1,309	0.38%
2023/08/15	2.3	39.53	0	0.00	39.55	2.3	1,309	0.17%
2023/08/14	14.1	39.83	0	0.00	39.60	14.1	1,317	1.07%
2023/08/10	0.5	40.00	0	0.00	40.10	0.5	1,351	0.04%
2023/08/09	2	40.05	0	0.00	40.10	2	1,374	0.15%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/02	1.2	40.03	0	0.00	40.00	1.2	1,472	0.08%
2023/07/31	1	40.45	1	40.40	40.35	0	1,567	0.00%
2023/07/26	0	0.00	2	40.30	40.30	-2	1,572	-0.13%
2023/07/25	4.2	40.02	1	40.35	40.05	3.2	1,594	0.20%
2023/07/24	14	40.10	1	40.65	40.55	13	1,572	0.83%
2023/07/21	46	40.47	0	0.00	40.45	46	1,576	2.92%
2023/07/20	0	0.00	2	40.50	40.50	-2	1,580	-0.13%
2023/07/19	0.5	40.25	0	0.00	40.10	0.5	1,578	0.03%
2023/07/18	1	40.05	0	0.00	40.10	1	1,576	0.06%
2023/07/17	0	0.00	8	40.50	40.50	-8	1,567	-0.51%
2023/07/13	4	39.94	0	0.00	39.90	4	1,557	0.26%
2023/07/11	11	39.90	0	0.00	39.90	11	1,567	0.70%
2023/07/10	2	39.90	0	0.00	39.80	2	1,613	0.12%
2023/07/07	9	39.66	0	0.00	39.75	9	1,628	0.55%
2023/07/06	4.5	40.47	8.5	40.42	40.20	-4	1,601	-0.25%
2023/07/05	2	42.13	8	42.15	42.15	-6	1,547	-0.39%
2023/07/04	0	0.00	2	42.10	42.10	-2	1,519	-0.13%
2023/07/03	10	42.15	0	0.00	42.15	10	1,525	0.66%
2023/06/30	1	42.00	2	42.10	42.10	-1	1,535	-0.07%
2023/06/29	0	0.00	0.5	42.00	42.05	-0.5	1,541	-0.03%
2023/06/27	1.2	42.08	2	42.00	41.90	-0.8	1,578	-0.05%
2023/06/26	1	41.75	1	41.80	41.95	0	1,593	0.00%
2023/06/21	1	41.70	1	41.70	41.75	0	1,611	0.00%
2023/06/20	1.1	41.81	0	0.00	41.75	1.1	1,633	0.07%
2023/06/19	1	41.85	0	0.00	41.95	1	1,647	0.06%
2023/06/16	9	41.87	101	41.99	41.65	-92	1,665	-5.52%	大賣/
2023/06/15	2	42.10	0	0.00	42.10	2	1,663	0.12%
2023/06/14	10	42.00	0	0.00	42.10	10	1,688	0.59%
2023/06/13	1	41.95	4	41.90	42.00	-3	1,707	-0.18%
2023/06/12	0.1	41.80	0.2	41.95	41.95	-0.1	1,723	-0.01%
2023/06/09	8	42.05	0	0.00	42.00	8	1,766	0.45%
2023/06/08	5	41.95	12	42.00	41.90	-7	1,817	-0.39%
2023/06/07	1.2	42.21	1	42.40	42.35	0.2	1,867	0.01%
2023/06/06	0.1	42.05	0	0.00	41.95	0.1	1,914	0.00%
2023/06/05	1	41.80	0	0.00	41.75	1	2,066	0.05%
2023/06/02	0	0.00	4	41.78	41.80	-4	2,075	-0.19%
2023/06/01	0	0.00	1	40.95	41.15	-1	2,059	-0.05%
2023/05/31	7	40.85	0	0.00	40.85	7	2,049	0.34%
2023/05/30	1.5	41.07	0	0.00	41.05	1.5	2,026	0.07%
2023/05/29	12	41.25	2	41.05	41.25	10	2,022	0.49%
2023/05/26	2.2	41.00	1	41.05	41.10	1.2	2,016	0.06%
2023/05/24	0.1	41.65	0	0.00	41.60	0.1	2,017	0.00%
2023/05/23	0	0.00	2	41.68	41.65	-2	2,019	-0.10%
2023/05/22	0	0.00	1.2	41.59	41.70	-1.2	2,017	-0.06%
2023/05/19	2.1	41.38	1.7	41.33	41.40	0.4	2,021	0.02%
2023/05/17	1	40.85	3	40.68	40.90	-2	2,024	-0.10%
2023/05/16	3.2	40.83	0	0.00	40.80	3.2	2,000	0.16%
2023/05/15	2.1	40.84	1	41.25	40.80	1.1	1,991	0.05%
2023/05/12	0.5	40.59	1	40.40	40.80	-0.5	1,966	-0.03%
2023/05/11	6	40.39	1	40.35	40.25	5	1,969	0.25%
2023/05/10	1.5	40.38	0	0.00	40.30	1.5	1,955	0.07%
2023/05/09	4	40.65	0	0.00	40.70	4	1,938	0.21%
2023/05/08	17.8	40.83	2	41.00	41.00	15.8	1,911	0.83%
2023/05/05	0	0.00	1	42.65	42.60	-1	1,811	-0.06%
2023/05/02	0	0.00	1	42.80	42.75	-1	1,839	-0.05%
2023/04/28	1	42.70	1	42.55	42.50	0	1,852	0.00%
2023/04/27	1	42.25	1	42.30	42.30	0	1,831	0.00%
2023/04/26	0	0.00	5	42.02	42.15	-5	1,836	-0.27%
2023/04/25	4	42.05	3	42.20	41.95	1	1,827	0.05%
2023/04/24	0.1	42.70	0.9	42.10	42.50	-0.8	1,828	-0.04%
2023/04/21	0	0.00	2	41.95	41.85	-2	1,857	-0.11%
2023/04/20	2	42.30	5	42.30	42.25	-3	1,888	-0.16%
2023/04/19	0.1	42.75	2	42.65	42.55	-1.9	1,925	-0.10%
2023/04/18	4	42.78	1.5	42.97	42.70	2.5	1,940	0.13%
2023/04/17	3	42.87	0	0.00	42.90	3	1,936	0.15%
2023/04/14	0	0.00	6	43.35	43.05	-6	1,925	-0.31%
2023/04/13	0	0.00	12	43.33	43.20	-12	1,933	-0.62%
2023/04/12	0	0.00	10.5	42.84	42.95	-10.5	1,893	-0.55%
2023/04/11	0	0.00	2	42.60	42.50	-2	1,874	-0.11%
2023/04/10	0	0.00	3	42.43	42.45	-3	1,877	-0.16%
2023/04/07	0	0.00	3	42.23	42.30	-3	1,873	-0.16%
2023/04/06	1	41.85	5	41.73	41.80	-4	1,870	-0.21%
2023/03/31	4	41.91	4	42.28	41.90	0	1,852	0.00%
2023/03/30	1	42.35	4	42.40	42.40	-3	1,846	-0.16%
2023/03/29	2	42.60	5	42.47	42.15	-3	1,846	-0.16%
2023/03/28	0	0.00	5	42.50	42.45	-5	1,853	-0.27%
2023/03/27	5	42.52	4	42.51	42.35	1	1,870	0.05%
2023/03/24	1	42.65	3	42.67	42.55	-2	1,899	-0.11%
2023/03/23	5	42.59	5	42.83	42.65	0	1,897	0.00%
2023/03/22	1	42.35	4	42.36	42.45	-3	1,885	-0.16%
2023/03/21	0	0.00	2	42.15	42.05	-2	1,895	-0.11%
2023/03/20	0	0.00	4	42.00	42.00	-4	1,914	-0.21%
2023/03/17	2	41.25	7	41.42	41.20	-5	1,927	-0.26%
2023/03/16	5	41.12	1	41.45	41.20	4	1,944	0.21%
2023/03/15	1.2	41.77	0	0.00	41.65	1.2	2,033	0.06%
2023/03/14	5	41.29	4	41.35	41.25	1	2,057	0.05%
2023/03/13	16.2	41.66	5	41.64	41.85	11.2	2,057	0.54%
2023/03/10	14.5	42.22	5	42.20	42.20	9.5	2,049	0.46%
2023/03/09	8	42.93	3.3	42.95	42.80	4.8	2,039	0.23%
2023/03/08	54.6	42.92	7	43.09	43.40	47.6	2,020	2.36%
2023/03/07	51	45.45	2.5	45.74	45.60	48.5	1,876	2.58%
2023/03/06	21	45.10	4	45.00	45.10	17	1,880	0.90%
2023/03/03	4	44.59	1	44.80	44.80	3	1,888	0.16%
2023/03/02	1.1	44.35	5	44.34	44.55	-3.9	1,920	-0.21%
2023/03/01	0	0.00	1	44.35	44.40	-1	1,961	-0.05%
2023/02/24	1.5	44.43	6	44.50	44.45	-4.5	1,991	-0.23%
2023/02/23	7	44.86	0	0.00	44.65	7	2,027	0.35%
2023/02/22	0	0.00	1	44.15	44.20	-1	2,061	-0.05%
2023/02/20	2.5	44.06	0	0.00	44.20	2.5	2,146	0.12%
2023/02/17	0	0.00	9	44.05	44.20	-9	2,220	-0.41%
2023/02/16	3	43.55	0	0.00	43.55	3	2,303	0.13%
2023/02/15	3	43.95	0	0.00	43.85	3	2,384	0.13%
2023/02/14	0	0.00	4	44.44	44.50	-4	2,436	-0.16%
2023/02/13	0	0.00	14.7	43.84	44.10	-14.7	2,534	-0.58%
2023/02/10	0	0.00	3	43.60	43.60	-3	2,651	-0.11%
2023/02/09	1	43.65	8	43.83	43.65	-7	2,917	-0.24%
2023/02/08	7	44.10	16	44.09	44.00	-9	3,232	-0.28%
2023/02/07	6	44.20	3	44.15	44.20	3	3,368	0.09%
2023/02/06	0	0.00	76	43.65	43.70	-76	3,360	-2.26%
2023/02/03	2	43.30	0	0.00	43.35	2	3,369	0.06%
2023/02/01	0.1	43.30	0	0.00	43.40	0.1	3,356	0.00%
2023/01/30	3	43.00	2	43.05	42.90	1	3,399	0.03%
2023/01/17	3	42.53	4	42.55	42.45	-1	3,394	-0.03%
2023/01/16	2	42.70	0	0.00	42.90	2	3,419	0.06%
2023/01/13	0.2	42.50	6	42.45	42.40	-5.8	3,450	-0.17%
2023/01/12	0	0.00	2	42.40	42.40	-2	3,498	-0.06%
2023/01/11	4.3	42.53	1	42.85	42.40	3.3	3,520	0.09%
2023/01/10	2	42.88	8.2	43.05	43.20	-6.2	3,508	-0.18%
2023/01/09	11	42.67	5	42.69	42.60	6	3,486	0.17%
2023/01/06	4	42.35	2	42.65	42.30	2	3,464	0.06%
2023/01/05	0	0.00	1	42.15	41.90	-1	3,471	-0.03%
2023/01/03	1	41.45	0	0.00	42.10	1	3,518	0.03%
2022/12/29	0	0.00	3	41.82	42.15	-3	3,537	-0.08%
2022/12/28	1	42.05	3	41.92	42.00	-2	3,540	-0.06%
2022/12/27	2	42.23	0	0.00	42.00	2	3,546	0.06%
2022/12/26	0.3	42.05	0	0.00	42.20	0.3	3,582	0.01%
2022/12/23	1	41.30	3	41.50	41.85	-2	3,635	-0.06%
2022/12/22	2.1	41.65	0	0.00	41.60	2.1	3,655	0.06%
2022/12/21	0	0.00	2	41.50	41.50	-2	3,678	-0.05%
2022/12/20	14	41.70	8	42.05	41.35	6	3,704	0.16%
2022/12/19	18	42.43	2	42.33	42.30	16	3,709	0.43%
2022/12/16	2	42.58	2	42.98	42.80	0	3,722	0.00%
2022/12/14	57	42.81	5	42.85	42.85	52	3,781	1.38%
2022/12/13	1	42.80	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0	0.00	6	42.97	43.35	-6	3,844	-0.16%
2022/12/09	1.4	43.21	1	42.75	42.65	0.4	3,832	0.01%
2022/12/08	9.3	42.81	7	43.01	43.05	2.3	3,825	0.06%
2022/12/07	17	42.91	4	42.94	42.15	13	3,798	0.34%
2022/12/06	4.1	41.64	12	42.09	42.05	-7.9	3,709	-0.21%
2022/12/05	3	41.35	1	41.20	41.30	2	3,691	0.05%
2022/12/02	1	41.80	5	41.84	41.80	-4	3,745	-0.11%
2022/12/01	1	41.25	12	41.38	41.70	-11	3,739	-0.29%
2022/11/30	2	40.55	2	40.60	40.65	0	3,791	0.00%
2022/11/29	6	40.41	0	0.00	40.40	6	3,918	0.15%
2022/11/28	0	0.00	12	40.13	40.40	-12	3,944	-0.30%
2022/11/25	6.2	40.45	6	40.41	40.40	0.2	3,936	0.01%
2022/11/24	4	40.06	7	40.40	40.20	-3	3,921	-0.08%
2022/11/23	2	40.10	15	40.23	40.25	-13	3,888	-0.33%
2022/11/22	10	39.85	2	40.20	39.80	8	3,856	0.21%
2022/11/21	0	0.00	3	40.03	40.15	-3	3,840	-0.08%
2022/11/18	16	39.57	2	39.55	39.55	14	3,805	0.37%
2022/11/17	3	39.83	2	40.10	39.90	1	3,751	0.03%
2022/11/16	25	39.99	3	40.20	39.75	22	3,717	0.59%
2022/11/15	7.2	39.96	66	40.07	40.00	-58.8	3,659	-1.61%
2022/11/14	4	40.13	19	40.16	40.25	-15	3,582	-0.42%
2022/11/11	16	39.27	18	39.48	39.10	-2	3,500	-0.06%
2022/11/10	8	38.66	5	38.77	38.70	3	3,419	0.09%
2022/11/09	21	38.91	1	38.85	38.80	20	3,385	0.59%
2022/11/08	24.1	39.00	3	39.10	38.90	21.1	3,291	0.64%
2022/11/07	37	38.65	6	39.19	38.60	31	3,174	0.98%
2022/11/04	42	39.83	11.1	40.24	40.10	30.9	2,913	1.06%
2022/11/03	32.3	42.86	4	43.93	42.70	28.3	2,588	1.09%
2022/11/02	2	47.30	0	0.00	47.40	2	2,445	0.08%
2022/11/01	0	0.00	5	47.13	47.30	-5	2,439	-0.20%
2022/10/28	0	0.00	1	46.85	46.65	-1	2,469	-0.04%
2022/10/27	0.1	47.20	9	47.27	47.35	-8.9	2,460	-0.36%
2022/10/26	1	45.85	6.3	46.52	46.60	-5.3	2,447	-0.21%
2022/10/25	0	0.00	1	45.90	45.95	-1	2,428	-0.04%
2022/10/21	0.2	46.25	0	0.00	46.20	0.2	2,423	0.01%
2022/10/20	1	45.10	0	0.00	45.60	1	2,432	0.04%
2022/10/19	1	45.75	0	0.00	46.20	1	2,390	0.04%
2022/10/18	1	45.15	3	44.93	45.20	-2	2,371	-0.08%
2022/10/14	3	44.48	2	44.60	44.40	1	2,368	0.04%
2022/10/13	12	44.40	0	0.00	44.15	12	2,377	0.50%
2022/10/12	4.2	45.29	0	0.00	45.35	4.2	2,357	0.18%
2022/10/11	1	45.70	1	46.15	45.85	0	2,348	0.00%
2022/10/07	0	0.00	2	46.75	46.60	-2	2,324	-0.09%
2022/10/06	1	45.80	0	0.00	45.80	1	2,302	0.04%
2022/10/05	4	46.18	0	0.00	46.05	4	2,307	0.17%
2022/10/04	1	45.95	0	0.00	45.95	1	2,310	0.04%
2022/10/03	2	45.75	0	0.00	45.85	2	2,308	0.09%
2022/09/30	4	45.53	0	0.00	45.60	4	2,301	0.17%
2022/09/29	1	46.75	1	46.30	46.70	0	2,277	0.00%
2022/09/28	57	46.56	0	0.00	46.05	57	2,289	2.49%
2022/09/27	3	47.25	1	47.75	48.00	2	2,274	0.09%
2022/09/26	14	47.94	13	47.82	47.25	1	2,273	0.04%
2022/09/23	1	49.15	6	49.23	49.00	-5	2,289	-0.22%
2022/09/22	2	49.05	94.5	49.15	49.50	-92.5	2,315	-3.99%
2022/09/21	0.2	48.80	6.3	48.83	48.90	-6.1	2,267	-0.27%
2022/09/20	6	48.45	0	0.00	48.30	6	2,235	0.27%
2022/09/19	3	46.67	1	46.40	46.85	2	2,213	0.09%
2022/09/15	2	47.75	1	47.80	47.85	1	2,266	0.04%
2022/09/14	5.3	47.33	0	0.00	47.30	5.3	2,316	0.23%
2022/09/12	6	47.65	2	47.83	47.55	4	2,485	0.16%
2022/09/08	9.3	48.25	5	48.57	47.80	4.3	2,601	0.16%
2022/09/07	2	48.55	1	48.60	48.40	1	2,727	0.04%
2022/09/06	0	0.00	67	48.96	48.35	-67	2,772	-2.42%
2022/09/05	32	48.11	69.1	47.83	48.85	-37.1	2,685	-1.38%
2022/09/02	4.1	45.78	28.3	45.57	45.95	-24.2	2,527	-0.96%
2022/09/01	4	44.71	0	0.00	44.60	4	2,497	0.16%
2022/08/31	4	45.25	1	45.15	45.05	3	2,494	0.12%
2022/08/30	0	45.35	0	0.00	45.35	0	2,491	0.00%
2022/08/29	21.1	45.22	0	0.00	45.30	21.1	2,489	0.85%
2022/08/26	0	0.00	2	45.85	45.95	-2	2,486	-0.08%
2022/08/25	0	0.00	1	45.00	44.95	-1	2,474	-0.04%
2022/08/24	0	0.00	1	44.90	45.00	-1	2,480	-0.04%
2022/08/18	2	45.68	2	46.10	45.55	0	2,519	0.00%
2022/08/17	0	0.00	6	45.58	45.65	-6	2,527	-0.24%
2022/08/16	1	45.00	6	45.20	45.00	-5	2,521	-0.20%
2022/08/12	0	0.00	2	44.40	44.60	-2	2,529	-0.08%
2022/08/11	7	44.35	4	44.50	44.50	3	2,528	0.12%
2022/08/10	0	0.00	6	44.14	44.10	-6	2,529	-0.24%
2022/08/09	2	43.60	50	43.80	43.85	-48	2,537	-1.89%
2022/08/08	45	43.40	2	43.45	43.45	43	2,550	1.69%
2022/08/05	1	43.30	4	43.60	43.60	-3	2,563	-0.12%
2022/08/04	13	42.55	10	42.95	42.50	3	2,570	0.12%
2022/08/03	25	43.90	0.1	43.80	43.65	24.9	2,550	0.98%
2022/08/02	1	43.70	2	43.63	43.65	-1	2,582	-0.04%
2022/08/01	4	44.05	0	0.00	44.00	4	2,595	0.15%
2022/07/29	25	43.85	27	44.15	44.45	-2	2,713	-0.07%
2022/07/28	4	44.00	10	44.36	44.15	-6	2,755	-0.22%
2022/07/27	14	44.36	18	44.03	44.75	-4	2,731	-0.15%
2022/07/26	3	42.50	2	42.93	42.90	1	2,695	0.04%
2022/07/25	2	42.30	2	42.08	42.60	0	2,698	0.00%
2022/07/22	1	41.10	1	41.45	41.60	0	2,689	0.00%
2022/07/21	2	40.88	1	41.30	41.30	1	2,710	0.04%
2022/07/20	3	41.83	1	42.35	41.40	2	2,697	0.07%
2022/07/19	1	41.95	0	0.00	41.95	1	2,690	0.04%
2022/07/18	1	42.00	1	42.30	42.00	0	2,742	0.00%
2022/07/15	4	42.15	0	0.00	41.90	4	2,760	0.14%
2022/07/14	1	42.25	0	0.00	42.20	1	2,785	0.04%
2022/07/13	2	41.58	0	0.00	41.55	2	2,843	0.07%
2022/07/12	1	41.60	1	41.70	41.70	0	2,841	0.00%
2022/07/11	0.5	42.30	0	0.00	42.05	0.5	2,832	0.02%
2022/07/08	10	41.35	27	41.32	41.85	-17	2,837	-0.60%
2022/07/07	4	39.85	2	39.73	40.90	2	2,825	0.07%
2022/07/06	15	40.50	0	0.00	40.10	15	2,839	0.53%
2022/07/05	18	40.75	0	0.00	41.30	18	2,820	0.64%
2022/07/04	2	41.58	4.2	42.06	41.15	-2.2	2,807	-0.08%
2022/07/01	24	42.70	34	42.83	42.40	-10	2,799	-0.36%
2022/06/30	4	44.85	2	45.05	44.90	2	2,764	0.07%
2022/06/29	13	46.00	0	0.00	46.05	13	2,718	0.48%
2022/06/28	2	46.10	0	0.00	46.25	2	2,702	0.07%
2022/06/27	2	46.58	4	46.58	46.65	-2	2,725	-0.07%
2022/06/24	38	46.81	1.3	47.05	46.55	36.7	2,756	1.33%
2022/06/23	116	47.54	57	47.12	47.05	59	2,752	2.14%	大買/
2022/06/22	15	49.05	14	48.81	48.90	1	2,797	0.04%
2022/06/21	3	48.02	37	48.57	49.00	-34	2,765	-1.23%
2022/06/20	22.5	48.11	18	48.42	47.75	4.5	2,715	0.17%
2022/06/17	29	48.67	22	49.16	48.10	7	2,596	0.27%
2022/06/16	14	49.35	201	49.75	48.00	-187	2,497	-7.49%	大賣/鉅額交易
2022/06/15	3.2	48.04	23.3	48.01	47.60	-20.1	2,341	-0.86%
2022/06/14	5	45.69	3	45.92	46.30	2	2,315	0.09%
2022/06/13	0.3	45.35	0	0.00	45.75	0.3	2,364	0.01%
2022/06/10	0	0.00	1	46.40	46.00	-1	2,451	-0.04%
2022/06/07	0	0.00	1	45.40	45.30	-1	2,759	-0.04%
2022/06/02	2	45.40	2	45.65	45.25	0	2,826	0.00%
2022/06/01	0	0.00	2	46.35	45.75	-2	2,851	-0.07%
2022/05/30	0	0.00	6	46.20	46.20	-6	2,848	-0.21%
2022/05/26	1	45.00	4	45.29	45.00	-3	2,863	-0.10%
2022/05/23	24	43.91	0	0.00	43.65	24	2,944	0.81%
2022/05/20	12	45.35	0	0.00	45.20	12	2,930	0.41%
2022/05/19	1	45.40	0	0.00	45.60	1	2,935	0.03%
2022/05/12	33	46.24	1	46.20	45.50	32	3,071	1.04%
2022/05/11	0	0.00	2	47.63	47.60	-2	3,084	-0.06%
2022/05/10	3	47.03	1.5	47.35	47.55	1.5	3,095	0.05%
2022/05/09	3	49.22	3	48.95	48.25	0	3,097	0.00%
2022/05/06	4	48.91	49	48.84	49.15	-45	3,105	-1.45%
2022/05/05	7	47.36	8	47.61	47.80	-1	3,049	-0.03%
2022/04/29	1	46.10	8	46.28	46.60	-7	3,019	-0.23%
2022/04/28	0	0.00	0.5	45.85	45.60	-0.5	3,012	-0.02%
2022/04/27	13	45.47	9	44.99	45.20	4	3,020	0.13%
2022/04/26	20	47.03	20	46.55	46.70	0	3,008	0.00%
2022/04/25	6.1	47.16	7	46.89	46.80	-0.9	3,007	-0.03%
2022/04/22	4.5	46.70	7	47.12	47.80	-2.5	2,993	-0.08%
2022/04/21	102	46.65	7	46.43	46.70	95	2,952	3.22%	大買/
2022/04/19	2	46.93	151	46.93	47.15	-149	2,934	-5.08%	大賣/鉅額交易
2022/04/18	4	46.00	5	46.10	45.75	-1	2,926	-0.03%
2022/04/15	8	46.36	0	0.00	46.30	8	2,947	0.27%
2022/04/14	5	46.21	3	46.60	46.55	2	2,967	0.07%
2022/04/13	1	46.50	3	46.42	46.45	-2	2,954	-0.07%
2022/04/12	1	46.50	5	46.31	46.50	-4	2,943	-0.14%
2022/04/11	5	45.76	0	0.00	45.75	5	2,905	0.17%
2022/04/08	2	45.70	0	0.00	45.95	2	2,891	0.07%
2022/04/07	15	45.44	10	45.14	45.50	5	2,880	0.17%
2022/04/06	2	45.80	0	0.00	46.00	2	2,860	0.07%
2022/04/01	3	45.88	0	0.00	46.20	3	2,840	0.11%
2022/03/31	0	0.00	2	46.40	46.35	-2	2,833	-0.07%
2022/03/30	10	46.27	0	0.00	46.25	10	2,826	0.35%
2022/03/29	2	47.08	3	46.92	47.00	-1	2,794	-0.04%
2022/03/28	27.6	46.19	4	45.74	46.05	23.6	2,731	0.86%
2022/03/25	9	46.44	16.9	46.11	46.50	-7.9	2,691	-0.29%
2022/03/24	5.8	44.81	0	0.00	45.00	5.8	2,594	0.23%
2022/03/23	17	44.31	0	0.00	44.25	17	2,577	0.66%
2022/03/22	0	0.00	1	44.90	44.90	-1	2,564	-0.04%
2022/03/21	2.1	44.81	52	44.91	45.00	-49.9	2,547	-1.96%
2022/03/18	3	44.37	13	44.32	44.00	-10	2,497	-0.40%
2022/03/17	9	45.32	5	45.15	44.80	4	2,438	0.16%
2022/03/16	5	45.00	2	45.18	45.40	3	2,376	0.13%
2022/03/15	7	45.41	34	44.76	45.10	-27	2,324	-1.16%
2022/03/14	4	44.60	9	44.56	44.85	-5	2,228	-0.22%
2022/03/11	2	44.03	7.8	43.87	44.15	-5.8	2,134	-0.27%
2022/03/10	10	42.55	1	42.45	42.55	9	1,986	0.45%
2022/03/09	0	0.00	3	41.47	41.90	-3	1,903	-0.16%
2022/03/08	0	0.00	0.4	40.65	40.40	-0.4	1,854	-0.02%
2022/03/07	162	41.39	16.6	40.45	40.65	145.4	1,831	7.94%	大買/鉅額交易
2022/03/04	164	41.54	84	41.44	41.50	80	1,810	4.42%	大買/
2022/03/03	6	41.68	4	41.56	41.70	2	1,806	0.11%
2022/03/02	3	41.43	4	41.50	41.40	-1	1,796	-0.06%
2022/03/01	0	0.00	5	41.57	41.55	-5	1,789	-0.28%
2022/02/25	0.5	40.40	3	40.87	41.15	-2.5	1,770	-0.14%
2022/02/24	5	39.97	149	40.08	40.15	-144	1,736	-8.29%	大賣/鉅額交易
2022/02/23	1	40.60	1	40.65	40.70	0	1,689	0.00%
2022/02/22	7	40.97	0	40.95	40.95	7	1,667	0.42%
2022/02/21	1	41.30	0	0.00	41.50	1	1,656	0.06%
2022/02/18	6	41.43	7	41.42	41.45	-1	1,664	-0.06%
2022/02/17	5.6	41.13	4	41.35	41.10	1.6	1,665	0.10%
2022/02/16	0	40.75	13	40.89	41.00	-13	1,626	-0.80%
2022/02/15	0	0.00	3	40.80	40.65	-3	1,603	-0.19%
2022/02/14	2	39.98	118	40.12	40.20	-116	1,561	-7.43%	大賣/鉅額交易
2022/02/11	4.4	40.09	17	40.15	40.05	-12.6	1,526	-0.83%
2022/02/09	0	0.00	10	39.45	39.65	-10	1,453	-0.69%
2022/02/08	0	0.00	67.4	39.49	39.65	-67.4	1,456	-4.63%
2022/02/07	25.4	39.54	61	38.97	39.70	-35.6	1,416	-2.51%
2022/01/26	0	0.00	2	38.40	38.35	-2	1,353	-0.15%
2022/01/25	1	38.10	2	38.05	38.05	-1	1,345	-0.07%
2022/01/24	30	38.12	5	38.29	38.40	25	1,322	1.89%
2022/01/20	5	38.65	4	38.73	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	4	38.25	0	0.00	38.30	4	1,259	0.32%
2022/01/17	2	38.40	2	38.30	38.30	0	1,247	0.00%
2022/01/13	0	0.00	12	38.51	38.60	-12	1,252	-0.96%
2022/01/12	1	38.45	3	38.48	38.40	-2	1,231	-0.16%
2022/01/11	0	0.00	64	38.73	38.60	-64	1,211	-5.28%
2022/01/10	1	38.05	1	38.05	38.05	0	1,154	0.00%
2022/01/07	3	37.55	33	37.84	37.65	-30	1,121	-2.67%
2022/01/06	3	37.20	14	37.34	37.25	-11	1,095	-1.00%
2022/01/05	8	37.25	0	0.00	37.25	8	1,091	0.73%
2022/01/04	16	37.09	0	0.00	37.20	16	1,099	1.46%
2022/01/03	3	37.20	0	0.00	37.10	3	1,103	0.27%
2021/12/30	3	37.20	0	0.00	37.20	3	1,112	0.27%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/27	0	0.00	1	37.15	37.20	-1	1,123	-0.09%
2021/12/24	1	37.00	1.1	37.20	37.00	-0.1	1,117	-0.01%
2021/12/23	0	0.00	8	37.00	37.05	-8	1,114	-0.72%
2021/12/22	0	0.00	1	37.00	37.00	-1	1,108	-0.09%
2021/12/20	0	0.00	13	36.99	36.70	-13	1,107	-1.17%
2021/12/17	0	0.00	2	36.58	36.70	-2	1,085	-0.18%
2021/12/15	1.2	35.77	0.1	35.95	35.80	1.1	1,066	0.10%
2021/12/13	3	35.80	4	35.80	35.85	-1	1,146	-0.09%
2021/12/09	2	35.90	1	35.85	35.95	1	1,158	0.09%
2021/12/07	0.3	36.15	0	0.00	36.05	0.3	1,169	0.02%
2021/12/02	5	35.90	0	0.00	35.85	5	1,242	0.40%
2021/12/01	1	35.65	0	0.00	36.05	1	1,246	0.08%
2021/11/30	5	35.81	1	36.00	35.75	4	1,247	0.32%
2021/11/29	12	35.85	0	0.00	36.05	12	1,233	0.97%
2021/11/26	2	36.23	1	36.20	36.15	1	1,230	0.08%
2021/11/25	26.3	36.44	0	0.00	36.40	26.3	1,227	2.14%
2021/11/24	5	36.60	0	0.00	36.55	5	1,221	0.41%
2021/11/23	3.1	36.48	1	36.50	36.45	2.1	1,225	0.17%
2021/11/22	0	0.00	19	36.73	36.65	-19	1,220	-1.56%
2021/11/19	2	36.95	0	0.00	36.90	2	1,225	0.16%
2021/11/18	7	37.29	6	37.37	37.15	1	1,217	0.08%
2021/11/17	6	37.10	0	0.00	37.15	6	1,204	0.50%
2021/11/16	2	37.10	1	37.10	36.85	1	1,213	0.08%
2021/11/15	4	36.93	0	0.00	36.85	4	1,230	0.33%
2021/11/12	5	36.62	2.9	36.53	36.70	2.1	1,226	0.17%
2021/11/10	0	0.00	7	36.10	36.20	-7	1,229	-0.57%
2021/11/08	1	36.10	0	0.00	36.10	1	1,228	0.08%
2021/11/05	185	36.43	0	0.00	35.85	185	1,235	14.97%	大買/鉅額交易
2021/11/04	48	36.51	0	0.00	36.50	48	1,191	4.03%
2021/11/03	4	36.60	0	0.00	36.75	4	1,182	0.34%
2021/11/02	21	36.50	0	0.00	36.60	21	1,179	1.78%
2021/10/28	0	0.00	1	36.50	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	2	36.50	3	36.45	36.40	-1	1,237	-0.08%
2021/10/25	0	0.00	1	36.25	36.15	-1	1,245	-0.08%
2021/10/22	1	36.40	1	36.30	36.35	0	1,255	0.00%
2021/10/21	0	0.00	3.3	36.39	35.85	-3.3	1,264	-0.26%
2021/10/19	0	0.00	1	36.10	36.05	-1	1,248	-0.08%
2021/10/15	1	36.25	0	0.00	36.25	1	1,265	0.08%
2021/10/14	0	0.00	2	36.20	36.25	-2	1,271	-0.16%
2021/10/13	2	36.28	2	36.15	36.15	0	1,287	0.00%
2021/10/12	2	36.50	1.1	36.65	36.60	0.9	1,295	0.07%
2021/10/07	1	36.00	0	0.00	36.30	1	1,282	0.08%
2021/10/05	2	35.90	0	0.00	35.85	2	1,296	0.15%
2021/10/04	1	35.65	0	0.00	36.15	1	1,300	0.08%
2021/10/01	6	35.66	4	35.65	35.70	2	1,297	0.15%
2021/09/30	0.2	35.85	8	35.86	35.85	-7.9	1,299	-0.60%
2021/09/29	14	35.44	0	0.00	35.40	14	1,312	1.07%
2021/09/28	2.6	35.63	0	0.00	35.70	2.6	1,320	0.19%
2021/09/27	7.5	35.61	2	35.65	35.50	5.5	1,323	0.42%
2021/09/24	1.1	35.70	0	0.00	35.55	1.1	1,322	0.08%
2021/09/23	1	35.30	0	0.00	35.35	1	1,353	0.07%
2021/09/22	1	35.45	0	0.00	35.30	1	1,377	0.07%
2021/09/17	12	35.21	0	0.00	35.20	12	1,362	0.88%
2021/09/15	3.5	35.64	0	0.00	35.55	3.5	1,290	0.27%
2021/09/13	11	35.78	2	35.70	35.95	9	1,290	0.70%
2021/09/10	1	35.60	0	0.00	35.35	1	1,283	0.08%
2021/09/09	1	35.05	0	0.00	35.25	1	1,304	0.08%
2021/09/08	1	35.50	0	0.00	35.50	1	1,243	0.08%
2021/09/07	14	35.77	0	0.00	35.65	14	1,250	1.12%
2021/09/06	16	35.95	0.3	36.00	35.95	15.7	1,254	1.25%
2021/09/03	5	36.15	0	0.00	36.20	5	1,252	0.40%
2021/09/02	4.2	36.12	2	36.15	36.20	2.2	1,248	0.17%
2021/09/01	10	36.06	0	0.00	36.10	10	1,245	0.80%
2021/08/31	17	36.05	0	0.00	36.05	17	1,238	1.37%
2021/08/30	2	36.10	0	0.00	36.20	2	1,233	0.16%
2021/08/26	1	35.75	0	0.00	35.75	1	1,229	0.08%
2021/08/25	7	35.95	1.2	36.25	35.95	5.8	1,229	0.47%
2021/08/24	5	36.00	0	0.00	36.20	5	1,217	0.41%
2021/08/20	12	36.05	1	35.80	35.90	11	1,216	0.90%
2021/08/18	0	0.00	1	38.60	38.60	-1	1,177	-0.08%
2021/08/11	3	38.50	1	38.60	38.60	2	1,157	0.17%
2021/08/10	8	38.35	0	0.00	38.45	8	1,176	0.68%
2021/08/05	0	0.00	3	38.67	38.80	-3	1,249	-0.24%
2021/08/04	0	0.00	1	38.45	38.40	-1	1,302	-0.08%
2021/08/03	1.2	38.17	0	0.00	38.25	1.2	1,356	0.08%
2021/08/02	2	37.98	0	0.00	38.25	2	1,374	0.15%
2021/07/30	21	37.96	1	38.25	38.25	20	1,369	1.46%
2021/07/29	2	38.20	0	0.00	38.30	2	1,360	0.15%
2021/07/28	14	38.14	0	0.00	38.40	14	1,354	1.03%
2021/07/27	3	38.60	0	0.00	38.80	3	1,395	0.21%
2021/07/26	1	38.75	0	0.00	38.60	1	1,427	0.07%
2021/07/22	0	0.00	4	38.85	38.80	-4	1,445	-0.28%
2021/07/21	4	38.46	0	0.00	38.60	4	1,458	0.27%
2021/07/20	5	38.84	0	0.00	38.75	5	1,463	0.34%
2021/07/19	0	0.00	10	38.80	39.15	-10	1,483	-0.67%
2021/07/16	0.2	39.15	3	39.15	38.90	-2.9	1,597	-0.18%
2021/07/15	2	38.85	2	39.05	39.15	0	1,607	0.00%
2021/07/14	1	38.90	3	39.30	38.95	-2	1,650	-0.12%
2021/07/13	2	39.15	4	39.24	39.35	-2	1,702	-0.12%
2021/07/12	2	38.98	2	39.43	39.00	0	1,699	0.00%
2021/07/09	2	38.80	1	38.85	38.85	1	1,691	0.06%
2021/07/08	4	38.95	0	0.00	38.90	4	1,712	0.23%
2021/07/07	4	38.85	2	38.90	38.80	2	1,721	0.12%
2021/07/06	4	39.11	0	0.00	39.10	4	1,743	0.23%
2021/07/05	0	0.00	7	39.49	39.40	-7	1,757	-0.40%
2021/07/02	0	0.00	6	39.42	39.30	-6	1,784	-0.34%
2021/07/01	5	39.14	3	39.25	39.10	2	1,791	0.11%
2021/06/30	4	39.50	19	39.49	39.20	-15	1,803	-0.83%
2021/06/29	3	38.95	50	39.07	39.10	-47	1,785	-2.63%
2021/06/25	1	38.40	0	0.00	38.35	1	1,790	0.06%
2021/06/24	0	0.00	4	38.80	38.75	-4	1,819	-0.22%
2021/06/23	0	0.00	3	39.00	38.85	-3	1,880	-0.16%
2021/06/22	0	0.00	1	38.65	38.70	-1	1,966	-0.05%
2021/06/21	3	38.20	1	38.25	38.65	2	2,049	0.10%
2021/06/18	0	0.00	1	38.75	38.75	-1	2,119	-0.05%
2021/06/15	0	0.00	3	38.48	38.60	-3	2,336	-0.13%
2021/06/11	0	0.00	1	38.10	38.35	-1	2,370	-0.04%
2021/06/10	0.1	38.00	0	0.00	38.05	0.1	2,383	0.00%
2021/06/08	0	0.00	1	37.90	37.90	-1	2,440	-0.04%
2021/06/07	1	37.60	0	0.00	37.70	1	2,474	0.04%
2021/06/03	0	0.00	3	38.00	38.00	-3	2,533	-0.12%
2021/06/01	2	37.80	1	37.80	38.00	1	2,575	0.04%
2021/05/31	0	0.00	3	37.77	37.80	-3	2,609	-0.11%
2021/05/28	0	0.00	2	37.80	37.80	-2	2,617	-0.08%
2021/05/27	0	0.00	1	37.85	37.85	-1	2,615	-0.04%
2021/05/25	1	37.05	1	37.15	37.15	0	2,615	0.00%
2021/05/20	3	36.50	0	0.00	36.65	3	2,653	0.11%
2021/05/19	1	36.85	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	4	37.09	37.40	-4	2,664	-0.15%
2021/05/17	1	35.20	1	35.45	35.55	0	2,652	0.00%
2021/05/14	13	36.52	0	0.00	36.60	13	2,626	0.49%
2021/05/13	23	36.59	12	36.30	36.55	11	2,615	0.42%
2021/05/12	32	38.13	4	37.20	36.80	28	2,587	1.08%
2021/05/11	0	0.00	112	39.19	38.95	-112	2,533	-4.42%	大賣/鉅額交易
2021/05/10	0	0.00	5	39.00	39.30	-5	2,471	-0.20%
2021/05/07	0	0.00	2	38.80	38.95	-2	2,467	-0.08%
2021/05/05	4	38.24	4	38.33	38.30	0	2,449	0.00%
2021/05/04	2	38.10	11	38.18	38.10	-9	2,445	-0.37%
2021/05/03	5	38.97	14	39.04	38.70	-9	2,409	-0.37%
2021/04/29	3	39.45	0	0.00	39.50	3	2,385	0.13%
2021/04/27	0	0.00	21	39.92	39.65	-21	2,390	-0.88%
2021/04/26	0	0.00	2	39.83	39.80	-2	2,379	-0.08%
2021/04/23	2	39.58	2	39.55	39.75	0	2,362	0.00%
2021/04/22	14	40.14	48	40.27	39.65	-34	2,352	-1.45%
2021/04/21	7	39.58	4	39.69	39.70	3	2,230	0.13%
2021/04/20	4	39.75	27	39.75	39.75	-23	2,244	-1.02%
2021/04/19	32.5	38.99	9.9	39.30	39.45	22.6	2,230	1.01%
2021/04/16	0.2	38.65	2	38.63	38.60	-1.8	2,201	-0.08%
2021/04/15	1	38.35	1	38.40	38.40	0	2,204	0.00%
2021/04/14	2	38.20	21	38.16	38.25	-19	2,282	-0.83%
2021/04/13	22	38.74	5	38.79	38.40	17	2,310	0.74%
2021/04/12	2	38.55	9	38.59	38.70	-7	2,327	-0.30%
2021/04/09	8	38.34	8	38.36	38.40	0	2,312	0.00%
2021/04/08	6	38.03	3	37.87	38.35	3	2,308	0.13%
2021/04/07	10	37.79	5	37.75	37.75	5	2,296	0.22%
2021/04/06	9	37.89	0	0.00	37.85	9	2,286	0.39%
2021/03/31	3	37.70	4	37.79	37.90	-1	2,272	-0.04%
2021/03/30	1	37.50	7	37.54	37.90	-6	2,285	-0.26%
2021/03/29	18	37.63	8	37.70	37.60	10	2,295	0.44%
2021/03/26	1	37.40	9	37.45	37.70	-8	2,286	-0.35%
2021/03/25	10	36.70	0	0.00	36.80	10	2,260	0.44%
2021/03/24	6	36.31	3	36.33	36.35	3	2,188	0.14%
2021/03/23	10	36.37	0	0.00	36.20	10	2,104	0.48%
2021/03/22	11	36.21	0	0.00	36.20	11	2,031	0.54%
2021/03/19	13.1	36.48	0	0.00	36.30	13.1	1,942	0.67%
2021/03/18	1	36.85	2	36.95	36.85	-1	1,815	-0.06%
2021/03/17	4	36.79	1	37.15	36.70	3	1,787	0.17%
2021/03/16	0	0.00	6	36.97	37.10	-6	1,759	-0.34%
2021/03/15	0	0.00	1	36.85	36.85	-1	1,766	-0.06%
2021/03/12	18	36.89	1	36.85	36.90	17	1,759	0.97%
2021/03/11	4	36.88	3	37.07	37.10	1	1,767	0.06%
2021/03/10	1	36.50	17	36.51	36.70	-16	1,756	-0.91%
2021/03/09	8	36.09	2	35.95	36.10	6	1,739	0.34%
2021/03/08	7	36.44	0	0.00	36.30	7	1,733	0.40%
2021/03/05	1	36.95	0	0.00	37.00	1	1,704	0.06%
2021/03/04	1	37.00	9	37.00	37.20	-8	1,707	-0.47%
2021/03/03	0	0.00	1	36.95	36.85	-1	1,692	-0.06%
2021/03/02	6	36.63	0	0.00	36.55	6	1,689	0.36%
2021/02/26	4	36.45	1	36.80	36.50	3	1,691	0.18%
2021/02/25	2	36.75	13	36.82	36.80	-11	1,687	-0.65%
2021/02/24	18	36.65	6	36.60	36.75	12	1,688	0.71%
2021/02/23	3	37.02	6	37.04	37.05	-3	1,671	-0.18%
2021/02/22	2	36.65	0	0.00	36.80	2	1,666	0.12%
2021/02/19	1	36.50	1	36.50	36.55	0	1,681	0.00%
2021/02/18	3	36.30	0	0.00	36.50	3	1,679	0.18%
2021/02/17	0	0.00	1	35.95	36.00	-1	1,677	-0.06%
2021/02/03	2	35.48	0	0.00	35.65	2	1,697	0.12%
2021/02/02	3	35.65	0	0.00	35.85	3	1,716	0.17%
2021/02/01	1	35.15	1	35.30	35.20	0	1,716	0.00%
2021/01/29	3	35.13	0	0.00	35.00	3	1,725	0.17%
2021/01/28	1	35.15	0	0.00	35.30	1	1,719	0.06%
2021/01/27	5	35.15	0	0.00	35.20	5	1,721	0.29%
2021/01/26	10	35.05	0	0.00	35.10	10	1,712	0.58%
2021/01/25	3	35.12	0	0.00	35.35	3	1,712	0.18%
2021/01/22	1	35.15	4	35.55	35.20	-3	1,710	-0.18%
2021/01/21	3	35.48	3	35.50	35.40	0	1,709	0.00%
2021/01/20	19	35.63	6	35.59	35.50	13	1,731	0.75%
2021/01/19	4	36.33	0	0.00	36.20	4	1,714	0.23%
2021/01/18	2	36.33	1	36.45	36.30	1	1,713	0.06%
2021/01/15	2	36.73	2	36.58	36.50	0	1,706	0.00%
2021/01/13	2	36.73	0	0.00	36.85	2	1,772	0.11%
2021/01/12	7	36.88	0	0.00	36.90	7	1,762	0.40%
2021/01/11	5	37.21	0	0.00	37.35	5	1,744	0.29%
2021/01/08	5	37.42	1	37.40	37.45	4	1,735	0.23%
2021/01/07	27	37.11	3	37.20	37.20	24	1,735	1.38%
2021/01/06	39	37.75	3	37.70	37.65	36	1,659	2.17%
2021/01/05	2	38.18	2	38.13	38.15	0	1,608	0.00%
2021/01/04	7	38.40	0	0.00	38.45	7	1,583	0.44%
2020/12/31	3	38.23	0	0.00	38.20	3	1,575	0.19%
2020/12/30	4	38.25	0	0.00	38.55	4	1,560	0.26%
2020/12/29	0.3	38.75	0.3	38.75	38.55	0	1,555	0.00%
2020/12/28	0	0.00	8	38.80	38.75	-8	1,577	-0.51%
2020/12/25	1	38.45	2	38.50	38.55	-1	1,610	-0.06%
2020/12/24	2	38.00	0	0.00	38.00	2	1,638	0.12%
2020/12/23	13	38.28	1	38.80	38.25	12	1,623	0.74%
2020/12/22	1.2	38.87	1	39.10	38.25	0.2	1,626	0.01%
2020/12/21	6.1	38.64	4	38.93	39.15	2.1	1,648	0.13%
2020/12/18	10	38.40	0	0.00	38.90	10	1,630	0.61%
2020/12/17	10	38.40	0	0.00	38.55	10	1,616	0.62%
2020/12/16	3	38.30	6	38.45	38.60	-3	1,645	-0.18%
2020/12/15	1	38.30	1	38.30	38.45	0	1,734	0.00%
2020/12/14	11	38.41	0	0.00	38.55	11	1,766	0.62%
2020/12/11	4	38.39	9	38.45	38.60	-5	1,803	-0.28%
2020/12/10	2	38.10	5	38.20	38.10	-3	1,826	-0.16%
2020/12/09	5	38.18	5	38.22	38.10	0	1,844	0.00%
2020/12/08	1	38.45	0	0.00	38.40	1	1,977	0.05%
2020/12/07	3	38.57	1	38.46	38.70	2	2,041	0.10%
2020/12/04	4	39.03	0	0.00	38.95	4	2,205	0.18%
2020/12/03	0	0.00	1	39.25	39.30	-1	2,228	-0.04%
2020/12/02	5	38.93	2	38.95	38.95	3	2,322	0.13%
2020/12/01	5	39.15	0	0.00	39.00	5	2,582	0.19%
2020/11/30	6.2	39.05	2	39.23	39.15	4.2	2,605	0.16%
2020/11/27	4	39.01	6	39.10	39.10	-2	2,635	-0.08%
2020/11/26	0	0.00	44	39.50	39.30	-44	2,647	-1.66%
2020/11/25	4	39.49	0	0.00	39.35	4	2,648	0.15%
2020/11/24	6	39.49	5	39.66	39.35	1	2,649	0.04%
2020/11/23	0	0.00	17	39.96	39.80	-17	2,637	-0.64%
2020/11/20	5	39.54	9	39.49	39.45	-4	2,621	-0.15%
2020/11/19	1	40.20	5	39.85	39.75	-4	2,638	-0.15%
2020/11/18	15.2	39.82	7	39.87	40.00	8.2	2,627	0.31%
2020/11/17	12	39.61	1	39.70	39.60	11	2,611	0.42%
2020/11/16	15	39.80	1	39.70	39.50	14	2,631	0.53%
2020/11/13	2	39.43	0	0.00	39.35	2	2,631	0.08%
2020/11/12	0	0.00	1	39.45	39.30	-1	2,628	-0.04%
2020/11/11	1	39.60	3	39.67	39.60	-2	2,622	-0.08%
2020/11/10	4	39.28	3	39.18	39.15	1	2,601	0.04%
2020/11/09	3	38.70	1	38.70	38.60	2	2,585	0.08%
2020/11/06	2	38.50	3	38.50	38.45	-1	2,581	-0.04%
2020/11/05	1	38.70	0	0.00	38.70	1	2,574	0.04%
2020/11/04	3	39.00	11	39.02	38.95	-8	2,573	-0.31%
2020/11/02	1	38.65	0	0.00	38.80	1	2,620	0.04%
2020/10/30	3	39.13	0	0.00	38.95	3	2,627	0.11%
2020/10/29	3	39.17	16	39.33	39.35	-13	2,612	-0.50%
2020/10/28	0	0.00	6	39.40	39.35	-6	2,602	-0.23%
2020/10/26	1	38.60	0	0.00	38.60	1	2,587	0.04%
2020/10/23	2	38.73	10	38.75	38.70	-8	2,593	-0.31%
2020/10/22	7	38.50	0	0.00	38.70	7	2,622	0.27%
2020/10/21	0	0.00	5	38.42	38.85	-5	2,589	-0.19%
2020/10/20	7	38.22	0	0.00	38.30	7	2,596	0.27%
2020/10/19	4	38.73	0	0.00	38.75	4	2,616	0.15%
2020/10/16	1	38.80	0	0.00	38.80	1	2,632	0.04%
2020/10/15	3	38.93	0	0.00	38.95	3	2,640	0.11%
2020/10/14	3	38.80	1	38.80	38.80	2	2,651	0.08%
2020/10/13	1	38.90	0	0.00	38.80	1	2,652	0.04%
2020/10/12	0	0.00	7	39.27	39.10	-7	2,660	-0.26%
2020/10/08	1	39.55	5	39.54	39.45	-4	2,674	-0.15%
2020/10/07	1	39.80	1	39.90	39.55	0	2,679	0.00%
2020/10/06	0	0.00	2.1	39.63	39.75	-2.1	2,679	-0.08%
2020/10/05	0.1	39.45	12	39.22	39.45	-11.9	2,701	-0.44%
2020/09/30	11	39.33	1	39.15	39.05	10	2,690	0.37%
2020/09/29	1	39.15	7	38.95	39.10	-6	2,668	-0.22%
2020/09/25	2	37.83	12	37.92	37.70	-10	2,659	-0.38%
2020/09/24	10	37.93	3	37.83	37.70	7	2,640	0.27%
2020/09/23	1	38.75	5	38.80	38.75	-4	2,607	-0.15%
2020/09/22	4	38.88	3	38.95	38.95	1	2,611	0.04%
2020/09/21	6	39.28	5	39.51	39.15	1	2,630	0.04%
2020/09/18	0	0.00	41	39.88	39.75	-41	2,753	-1.49%
2020/09/16	4	39.06	5	39.13	38.85	-1	2,915	-0.03%
2020/09/15	17	39.03	8	38.99	38.90	9	3,039	0.30%
2020/09/14	9	39.19	11	39.13	39.05	-2	3,164	-0.06%
2020/09/11	42	40.65	29	40.66	39.75	13	3,202	0.41%
2020/09/10	12	39.71	22	39.65	39.90	-10	3,088	-0.32%
2020/09/09	47	39.48	35	39.58	39.60	12	3,036	0.40%
2020/09/08	10	38.05	3	38.02	37.90	7	2,882	0.24%
2020/09/07	22	39.06	16	38.51	38.65	6	2,923	0.21%
2020/09/04	45	38.55	77	38.93	39.00	-32	2,890	-1.11%
2020/09/03	3	36.97	12	36.92	36.70	-9	2,665	-0.34%
2020/09/02	12	37.05	5.3	37.25	36.95	6.7	2,738	0.24%
2020/09/01	13.3	36.34	3	36.47	36.55	10.3	2,839	0.36%
2020/08/31	6	36.00	5	36.14	36.00	1	2,852	0.04%
2020/08/28	3	35.62	1	35.85	35.95	2	2,891	0.07%
2020/08/26	4	35.68	2	35.65	35.65	2	2,943	0.07%
2020/08/25	6	35.61	3	35.48	35.75	3	2,966	0.10%
2020/08/24	3	34.75	0	0.00	34.75	3	2,976	0.10%
2020/08/21	1	34.90	0	0.00	34.95	1	2,993	0.03%
2020/08/20	1	34.65	1	34.95	35.00	0	3,007	0.00%
2020/08/18	5	34.99	0	0.00	35.00	5	3,012	0.17%
2020/08/14	0.3	34.90	0	0.00	34.70	0.3	3,065	0.01%
2020/08/13	12	34.84	0	0.00	35.00	12	3,085	0.39%
2020/08/10	1	35.40	6	35.30	35.40	-5	3,171	-0.16%
2020/08/07	5	35.57	0	0.00	35.50	5	3,204	0.16%
2020/08/06	2	36.33	2	36.35	36.45	0	3,202	0.00%
2020/08/05	1	35.65	1	35.35	35.65	0	3,220	0.00%
2020/08/04	4	35.08	0	0.00	35.05	4	3,269	0.12%
2020/08/03	1	35.05	10	35.05	35.00	-9	3,302	-0.27%
2020/07/30	1	35.05	12	35.35	35.05	-11	3,338	-0.33%
2020/07/28	3	34.80	13	34.70	34.70	-10	3,402	-0.29%
2020/07/27	16	36.03	17	35.75	35.55	-1	3,448	-0.03%
2020/07/24	4	36.54	4	36.74	36.50	0	3,454	0.00%
2020/07/23	11	38.43	17	38.41	38.40	-6	3,447	-0.17%
2020/07/22	5	38.47	0	0.00	38.45	5	3,439	0.15%
2020/07/21	4	38.79	2	38.73	38.75	2	3,444	0.06%
2020/07/20	3	38.95	5	38.87	38.95	-2	3,435	-0.06%
2020/07/17	0	0.00	3	38.60	38.65	-3	3,424	-0.09%
2020/07/16	2	38.78	11	38.75	38.75	-9	3,456	-0.26%
2020/07/15	5	38.33	5	38.68	38.75	0	3,453	0.00%
2020/07/14	0	0.00	1	38.60	38.20	-1	3,460	-0.03%
2020/07/10	38	38.54	1	38.50	38.20	37	3,507	1.05%
2020/07/09	0	0.00	15	39.08	39.15	-15	3,478	-0.43%
2020/07/08	1	39.25	7	39.14	39.25	-6	3,476	-0.17%
2020/07/07	1	38.80	12	38.82	38.80	-11	3,467	-0.32%
2020/07/06	4	39.01	14	39.01	39.00	-10	3,484	-0.29%
2020/07/03	1	38.90	4	38.91	38.90	-3	3,521	-0.09%
2020/07/02	2	38.65	1	38.85	38.80	1	3,538	0.03%
2020/07/01	4	38.69	0	0.00	38.80	4	3,549	0.11%
2020/06/30	11	39.19	11	39.30	39.00	0	3,571	0.00%
2020/06/29	14	39.14	13	39.15	39.60	1	3,567	0.03%
2020/06/24	19	39.28	2	39.00	38.65	17	3,425	0.50%
2020/06/23	6	39.34	8	38.96	39.40	-2	3,304	-0.06%
2020/06/22	3	39.32	18	39.33	39.45	-15	3,177	-0.47%
2020/06/19	6	39.23	27	39.45	39.40	-21	3,060	-0.69%
2020/06/18	10	38.98	9	38.93	39.45	1	2,947	0.03%
2020/06/17	6	37.90	9	38.34	38.40	-3	2,893	-0.10%
2020/06/16	15	37.53	5	37.69	37.85	10	2,887	0.35%
2020/06/15	7	37.22	2	37.50	37.00	5	2,897	0.17%
2020/06/12	8	36.85	6	36.99	37.50	2	2,879	0.07%
2020/06/11	9	38.81	6	38.46	38.20	3	2,827	0.11%
2020/06/10	26	39.39	9	39.46	39.35	17	2,792	0.61%
2020/06/09	14	39.51	132	39.51	39.55	-118	2,808	-4.20%	大賣/鉅額交易
2020/06/08	45	39.00	31	38.53	39.30	14	2,721	0.51%
2020/06/05	8	36.71	3	36.75	36.85	5	2,596	0.19%
2020/06/04	12	36.18	1	36.30	36.25	11	2,576	0.43%
2020/06/03	2	35.45	0	0.00	35.75	2	2,561	0.08%
2020/06/02	0	0.00	4	34.84	35.15	-4	2,543	-0.16%
2020/06/01	4	34.10	0	0.00	34.30	4	2,534	0.16%
2020/05/28	4	34.30	0	0.00	34.25	4	2,555	0.16%
2020/05/27	0	0.00	3	34.70	34.70	-3	2,551	-0.12%
2020/05/26	1	34.35	12	34.40	34.25	-11	2,548	-0.43%
2020/05/25	1	34.00	10	34.00	34.15	-9	2,530	-0.36%
2020/05/22	2	34.30	0	0.00	34.20	2	2,519	0.08%
2020/05/21	7	34.59	1	34.70	34.80	6	2,495	0.24%
2020/05/20	9	34.29	8	34.22	34.30	1	2,470	0.04%
2020/05/19	2	33.93	12	34.00	33.90	-10	2,449	-0.41%
2020/05/18	2	33.15	2	33.18	33.50	0	2,425	0.00%
2020/05/15	4	33.08	3	33.13	32.85	1	2,404	0.04%
2020/05/14	12	33.37	21	33.48	33.35	-9	2,387	-0.38%
2020/05/13	11	34.02	3	33.97	33.90	8	2,366	0.34%
2020/05/12	8	34.14	5	34.20	34.25	3	2,362	0.13%
2020/05/11	5	34.13	107	34.32	34.25	-102	2,322	-4.39%	大賣/鉅額交易
2020/05/07	3	32.85	8	32.83	32.80	-5	2,242	-0.22%
2020/05/06	16	32.83	10	32.58	32.80	6	2,236	0.27%
2020/05/05	13	32.47	1	32.40	32.40	12	2,204	0.54%
2020/05/04	12	32.12	2	32.50	32.10	10	2,172	0.46%
2020/04/30	3	32.65	3	32.63	32.95	0	2,128	0.00%
2020/04/29	7	31.37	27	31.31	31.60	-20	2,061	-0.97%
2020/04/28	20	31.07	0	0.00	31.00	20	2,031	0.98%
2020/04/27	15	30.99	3	31.12	31.00	12	2,022	0.59%
2020/04/24	121	30.79	4	30.55	30.65	117	1,991	5.87%	大買/鉅額交易
2020/04/23	6	29.91	0	0.00	30.00	6	1,966	0.31%
2020/04/22	2	29.63	2	29.55	29.80	0	1,961	0.00%
2020/04/21	16	30.09	0	0.00	30.00	16	1,948	0.82%
2020/04/20	1	30.90	0	0.00	31.00	1	1,914	0.05%
2020/04/17	9	30.89	10	30.75	30.80	-1	1,912	-0.05%
2020/04/16	6	30.70	6	30.75	30.90	0	1,889	0.00%
2020/04/15	4	31.23	1	31.20	31.25	3	1,871	0.16%
2020/04/14	2	30.63	0	0.00	30.70	2	1,838	0.11%
2020/04/13	1	30.40	1	30.60	30.45	0	1,845	0.00%
2020/04/10	5	30.32	2	30.38	30.40	3	1,863	0.16%
2020/04/09	6	30.06	5	30.05	30.20	1	1,874	0.05%
2020/04/08	10	29.68	4	29.83	30.00	6	1,858	0.32%
2020/04/07	2	28.93	2	28.93	29.05	0	1,802	0.00%
2020/04/06	2	28.65	0	0.00	28.45	2	1,788	0.11%
2020/04/01	1	28.65	0	0.00	28.65	1	1,775	0.06%
2020/03/31	5	28.99	27	29.25	29.30	-22	1,748	-1.26%
2020/03/30	31	28.32	2	28.05	28.40	29	1,719	1.69%
2020/03/27	8	28.18	1	28.35	28.25	7	1,731	0.40%
2020/03/26	8	27.74	0	0.00	27.95	8	1,736	0.46%
2020/03/25	17	28.03	14	27.98	27.70	3	1,729	0.17%
2020/03/24	3	26.62	2	26.90	26.55	1	1,693	0.06%
2020/03/23	1	26.50	5	26.50	26.40	-4	1,657	-0.24%
2020/03/20	4	27.88	4	27.78	27.45	0	1,646	0.00%
2020/03/18	2	28.80	0	0.00	28.55	2	1,595	0.13%
2020/03/17	1	28.90	7	28.89	29.15	-6	1,575	-0.38%
2020/03/16	8	29.96	7	29.92	29.90	1	1,579	0.06%
2020/03/13	3	30.47	26	30.06	30.80	-23	1,553	-1.48%
2020/03/12	7	32.64	5	32.70	32.75	2	1,508	0.13%
2020/03/11	3	34.25	5	34.31	33.60	-2	1,547	-0.13%
2020/03/10	8	32.89	7	33.50	33.45	1	1,561	0.06%
2020/03/09	0	0.00	10	33.98	33.70	-10	1,580	-0.63%
2020/03/06	3	34.93	0	0.00	34.85	3	1,566	0.19%
2020/03/05	8	35.21	0	0.00	35.15	8	1,578	0.51%
2020/03/04	12	35.14	3	35.25	35.10	9	1,593	0.56%
2020/03/03	8	35.98	2	36.13	35.85	6	1,572	0.38%
2020/03/02	9	36.35	0	0.00	36.30	9	1,545	0.58%
2020/02/27	2	36.53	1	36.75	37.00	1	1,586	0.06%
2020/02/26	0	0.00	2	36.70	36.70	-2	1,602	-0.12%
2020/02/25	4.2	36.67	1	36.80	36.90	3.2	1,656	0.19%
2020/02/21	2	37.03	2	37.10	37.00	0	1,745	0.00%
2020/02/20	1	37.30	0	0.00	37.20	1	1,814	0.06%
2020/02/19	0	0.00	1	37.30	37.40	-1	1,849	-0.05%
2020/02/18	3	36.95	0	0.00	37.20	3	1,884	0.16%
2020/02/17	2	36.98	2	37.28	36.85	0	1,917	0.00%
2020/02/14	1	37.45	0	0.00	37.45	1	1,938	0.05%
2020/02/13	4	37.54	1	37.45	37.50	3	1,952	0.15%
2020/02/10	2	36.70	0	0.00	36.70	2	2,033	0.10%
2020/02/07	8	37.03	14	36.82	36.80	-6	2,057	-0.29%
2020/02/05	1	37.30	0	0.00	37.55	1	2,067	0.05%
2020/02/04	1	37.45	2	37.45	37.30	-1	2,078	-0.05%
2020/02/03	2	36.78	0	0.00	37.35	2	2,112	0.09%
2020/01/30	8	36.81	10	37.00	36.90	-2	2,097	-0.10%
2020/01/20	0.2	38.20	1	38.05	38.00	-0.8	2,082	-0.04%
2020/01/17	0	0.00	6	38.40	38.20	-6	2,078	-0.29%
2020/01/16	0.4	38.25	6	38.02	38.25	-5.6	2,095	-0.27%
2020/01/14	1	38.05	8	38.02	38.05	-7	2,080	-0.34%
2020/01/13	4	37.88	21	37.72	37.85	-17	2,090	-0.81%
2020/01/09	1	37.15	0	0.00	37.25	1	2,110	0.05%
2020/01/08	2	36.85	7	36.94	36.90	-5	2,113	-0.24%
2020/01/07	1	37.30	2	37.10	37.05	-1	2,101	-0.05%
2020/01/06	10	37.50	0	0.00	37.35	10	2,098	0.48%
2020/01/03	6	37.50	0	0.00	37.70	6	2,072	0.29%
2020/01/02	1	38.00	0	0.00	37.90	1	2,054	0.05%
2019/12/30	0	0.00	5	38.00	38.00	-5	2,040	-0.25%
2019/12/27	3	37.80	4	37.85	38.00	-1	2,031	-0.05%
2019/12/26	4	37.64	1	37.75	37.80	3	2,018	0.15%
2019/12/25	5	37.50	0	0.00	37.65	5	2,008	0.25%
2019/12/24	12	37.53	0	0.00	37.55	12	2,035	0.59%
2019/12/23	3	37.43	4	37.48	37.40	-1	2,034	-0.05%
2019/12/20	2.2	37.62	2	38.10	37.60	0.2	2,040	0.01%
2019/12/18	0	0.00	2	38.25	38.15	-2	2,034	-0.10%
2019/12/17	25	38.25	0	0.00	38.30	25	2,040	1.23%
2019/12/16	6	38.52	0	0.00	38.35	6	2,036	0.29%
2019/12/13	0	0.00	10	37.80	37.80	-10	2,029	-0.49%
2019/12/12	3	37.90	1	37.95	37.95	2	2,015	0.10%
2019/12/11	22	38.09	1	37.85	37.85	21	2,008	1.05%
2019/12/10	0	0.00	1	38.55	38.45	-1	1,979	-0.05%
2019/12/09	13	38.91	4	38.85	38.70	9	1,963	0.46%
2019/12/06	9	39.51	12	39.53	39.50	-3	1,937	-0.15%
2019/12/05	6	38.58	16	38.56	38.70	-10	1,897	-0.53%
2019/12/04	12	38.06	1	38.15	38.15	11	1,857	0.59%
2019/12/03	6	37.72	6	37.67	37.70	0	1,821	0.00%
2019/12/02	2	37.73	0	0.00	37.50	2	1,803	0.11%
2019/11/29	17	37.63	1	37.75	37.65	16	1,774	0.90%
2019/11/28	7	37.46	2	37.35	37.35	5	1,732	0.29%
2019/11/27	10	36.99	0	0.00	37.10	10	1,758	0.57%
2019/11/26	17	37.16	4	37.54	36.60	13	1,741	0.75%
2019/11/25	7	37.33	7	37.29	37.25	0	1,699	0.00%
2019/11/22	45	37.65	6	37.82	37.80	39	1,666	2.34%
2019/11/21	11.2	36.19	2	36.50	36.70	9.2	1,605	0.57%
2019/11/20	1	35.45	28	35.65	35.90	-27	1,535	-1.76%
2019/11/19	87	35.93	35	35.86	35.90	52	1,492	3.48%
2019/11/18	3	36.83	1	36.80	36.85	2	1,409	0.14%
2019/11/15	5.5	37.10	3	36.95	37.10	2.5	1,368	0.18%
2019/11/14	11	37.57	4	37.76	37.40	7	1,325	0.53%
2019/11/13	9	38.70	2	38.90	38.40	7	1,286	0.54%
2019/11/12	4	39.08	3	39.00	39.10	1	1,251	0.08%
2019/11/11	32	39.73	9	39.54	39.35	23	1,226	1.87%
2019/11/08	25.2	40.71	0	0.00	40.20	25.2	1,190	2.12%
2019/11/07	23	41.10	5	41.03	41.10	18	1,165	1.54%
2019/11/06	11	40.22	0	0.00	40.10	11	1,130	0.97%
2019/11/05	7	40.63	3	40.80	40.55	4	1,106	0.36%
2019/11/04	1	40.60	1	40.80	41.05	0	1,094	0.00%
2019/11/01	5	40.74	0	0.00	40.90	5	1,082	0.46%
2019/10/31	14	41.28	0	0.00	40.90	14	1,071	1.31%
2019/10/28	1	41.90	0	0.00	42.00	1	1,030	0.10%
2019/10/25	3	42.00	0	0.00	41.90	3	1,022	0.29%
2019/10/24	1	41.90	0	0.00	42.25	1	1,016	0.10%
2019/10/23	1	42.05	0	0.00	42.00	1	992	0.10%
2019/10/21	2	42.05	0	0.00	42.10	2	1,001	0.20%
2019/10/18	2	41.43	0	0.00	41.60	2	989	0.20%
2019/10/16	1	41.40	0	0.00	41.40	1	955	0.10%
2019/10/14	4	41.40	11	41.45	41.40	-7	949	-0.74%
2019/10/09	5.1	41.70	5	41.70	41.55	0.1	929	0.01%
2019/10/07	5	41.64	0	0.00	41.75	5	925	0.54%
2019/10/04	3	41.75	0	0.00	41.75	3	921	0.33%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/10/02	1	41.90	0	0.00	41.80	1	906	0.11%
2019/10/01	0	0.00	5	42.22	41.90	-5	905	-0.55%
2019/09/27	10	42.10	0	0.00	41.70	10	899	1.11%
2019/09/26	10	42.80	0	0.00	42.60	10	869	1.15%
2019/09/25	6	43.23	0	0.00	43.20	6	847	0.71%
2019/09/24	7	43.43	0	0.00	43.45	7	820	0.85%
2019/09/23	1	43.70	0	0.00	43.70	1	803	0.12%
2019/09/17	1	43.50	0	0.00	43.45	1	779	0.13%
2019/09/12	14	43.50	0	0.00	43.60	14	778	1.80%
2019/09/10	3	43.70	0	0.00	43.70	3	779	0.38%
2019/09/09	1.1	43.76	0	0.00	43.70	1.1	781	0.14%
2019/09/06	1	43.80	0	0.00	43.75	1	764	0.13%
2019/09/04	1	43.55	0	0.00	43.55	1	778	0.13%
2019/08/22	0	0.00	1	44.05	43.90	-1	773	-0.13%
2019/08/16	0	0.00	2	44.05	43.85	-2	819	-0.24%
2019/08/12	4.2	44.09	0	0.00	43.85	4.2	846	0.49%
2019/08/08	0	0.00	1	44.00	44.10	-1	848	-0.12%
2019/08/06	4	43.80	0	0.00	43.80	4	856	0.47%
2019/08/05	1	44.30	6	44.25	44.65	-5	843	-0.59%
2019/07/31	5	44.90	1	44.95	45.50	4	887	0.45%
2019/07/30	4	45.04	0	0.00	45.00	4	893	0.45%
2019/07/26	2	45.38	3	45.60	45.30	-1	901	-0.11%
2019/07/24	1	47.10	0	0.00	47.00	1	899	0.11%
2019/07/22	0	0.00	1	47.10	47.20	-1	895	-0.11%
2019/07/19	0	0.00	1	46.95	47.20	-1	908	-0.11%
2019/07/17	0.1	46.75	0	0.00	46.60	0.1	916	0.01%
2019/07/16	0	0.00	2	46.75	46.50	-2	914	-0.22%
2019/07/15	3	46.40	0	0.00	46.40	3	907	0.33%
2019/07/12	1	46.25	0	0.00	46.30	1	906	0.11%
2019/07/05	1	46.00	0	0.00	46.00	1	906	0.11%
2019/07/03	2	46.15	0	0.00	46.05	2	917	0.22%
2019/07/02	2	46.03	0	0.00	46.20	2	915	0.22%
2019/07/01	1	46.00	0	0.00	46.30	1	920	0.11%
2019/06/26	5	46.49	0	0.00	46.60	5	907	0.55%
2019/06/21	1.1	46.31	0	0.00	46.10	1.1	915	0.12%
2019/06/14	0	0.00	2	45.65	45.50	-2	900	-0.22%
2019/06/13	2	45.40	0	0.00	45.60	2	902	0.22%
2019/06/12	3	45.53	0	0.00	45.55	3	894	0.34%
2019/06/11	1	45.90	0	0.00	45.75	1	892	0.11%
2019/06/10	1	45.80	0	0.00	45.90	1	883	0.11%
2019/06/06	1	46.00	0	0.00	45.90	1	872	0.11%
2019/06/05	1	45.95	1	46.40	46.00	0	872	0.00%
2019/06/03	1	45.95	0	0.00	46.00	1	857	0.12%
2019/05/30	3	45.85	0	0.00	45.70	3	844	0.36%
2019/05/29	0	0.00	1	45.85	45.80	-1	841	-0.12%
2019/05/28	1	45.90	0	0.00	45.90	1	834	0.12%
2019/05/27	1	45.90	1	45.95	45.90	0	812	0.00%
2019/05/24	1	46.05	0	0.00	46.00	1	803	0.12%
2019/05/22	1	46.50	0	0.00	46.45	1	791	0.13%
2019/05/20	0.1	47.25	4	47.38	47.30	-3.9	768	-0.50%
2019/05/17	0	0.00	1	46.80	46.65	-1	767	-0.13%
2019/05/15	0	0.00	5	47.05	47.05	-5	741	-0.67%
2019/05/13	1	46.10	1	46.05	46.25	0	716	0.00%
2019/05/10	5	46.14	0	0.00	45.90	5	718	0.70%
2019/05/07	3	47.85	4	47.86	47.85	-1	680	-0.15%
2019/05/02	1	47.60	1	47.90	47.60	0	671	0.00%
2019/04/29	1	47.60	0	0.00	47.60	1	672	0.15%
2019/04/26	3	47.17	5	47.50	47.80	-2	664	-0.30%
2019/04/25	3	47.00	0	0.00	47.55	3	657	0.46%
2019/04/19	2	46.70	0	0.00	47.25	2	632	0.32%
2019/04/17	0.1	47.30	0	0.00	47.15	0.1	657	0.02%
2019/04/12	1	47.10	0	0.00	47.10	1	672	0.15%
2019/04/11	1	47.55	0	0.00	47.50	1	671	0.15%
2019/04/10	0	0.00	1	48.00	48.40	-1	673	-0.15%
2019/04/09	1	47.30	1	47.80	47.15	0	659	0.00%
2019/04/08	1	47.55	0	0.00	47.30	1	645	0.15%
2019/04/03	1	47.20	0	0.00	47.15	1	637	0.16%
2019/03/29	1	47.50	0	0.00	48.00	1	618	0.16%
2019/03/27	1	48.15	0	0.00	48.70	1	601	0.17%
2019/03/22	0	0.00	10	48.20	48.45	-10	593	-1.68%
2019/03/20	0.1	48.35	0	0.00	48.35	0.1	591	0.02%
2019/03/11	11	48.68	0	0.00	48.75	11	586	1.88%
2019/03/08	0	0.00	2	48.90	48.90	-2	597	-0.33%
2019/03/07	0	0.00	2	48.60	48.60	-2	610	-0.33%
2019/03/06	2	48.90	0	0.00	48.60	2	613	0.33%
2019/03/05	0	0.00	3	48.63	48.70	-3	609	-0.49%
2019/02/22	0.1	47.80	0	0.00	47.70	0.1	613	0.02%
2019/02/21	0	0.00	19	48.28	48.45	-19	613	-3.10%
2019/02/15	0	0.00	2	48.05	48.05	-2	616	-0.32%
2019/02/14	17	47.80	2	47.90	47.95	15	620	2.42%
2019/02/12	1	47.40	0	0.00	47.35	1	624	0.16%
2019/02/11	1	47.20	0	0.00	47.55	1	636	0.16%
2019/01/30	0	0.00	9	47.00	47.00	-9	647	-1.39%
2019/01/22	0	0.00	1	46.70	47.25	-1	653	-0.15%
2019/01/21	1	46.20	0	0.00	46.50	1	660	0.15%
2019/01/17	0	0.00	1	47.40	47.30	-1	693	-0.14%
2019/01/11	0	0.00	12	46.01	46.40	-12	745	-1.61%
2019/01/07	0	0.00	3	45.72	46.10	-3	742	-0.40%
2019/01/03	0	0.00	1	44.40	44.40	-1	762	-0.13%
2018/12/24	1	44.60	0	0.00	44.40	1	806	0.12%
2018/12/20	0	0.00	1	44.10	44.15	-1	832	-0.12%
2018/12/14	1	44.40	0	0.00	44.35	1	872	0.11%
2018/12/11	0	0.00	6	44.20	44.30	-6	913	-0.66%
2018/12/10	1	43.75	0	0.00	43.90	1	959	0.10%
2018/12/06	2	43.95	0	0.00	43.60	2	1,025	0.20%
2018/12/05	1	44.35	0	0.00	44.35	1	1,030	0.10%
2018/12/04	1	44.70	0	0.00	44.70	1	1,049	0.10%
2018/12/03	5	44.87	0	0.00	44.90	5	1,057	0.47%
2018/11/30	1	43.90	0	0.00	45.50	1	1,048	0.10%
2018/11/27	2	43.68	0	0.00	43.80	2	1,067	0.19%
2018/11/19	0	0.00	2	44.00	44.10	-2	1,086	-0.18%
2018/11/15	4	43.55	0	0.00	43.45	4	1,102	0.36%
2018/11/12	17	43.83	0	0.00	44.05	17	1,102	1.54%
2018/11/09	6	43.93	0	0.00	44.15	6	1,107	0.54%
2018/11/08	5	43.98	0	0.00	44.30	5	1,106	0.45%
2018/11/07	6	43.97	0	0.00	44.10	6	1,097	0.55%
2018/11/05	6	43.78	0	0.00	44.10	6	1,097	0.55%
2018/10/25	3	43.20	2	43.30	43.05	1	1,122	0.09%
2018/10/23	0	0.00	1	44.85	44.90	-1	1,124	-0.09%
2018/10/22	0	0.00	1	45.25	45.15	-1	1,123	-0.09%
2018/10/17	2	45.03	0	0.00	44.95	2	1,193	0.17%
2018/10/11	1	45.50	1	45.45	45.50	0	1,173	0.00%
2018/10/05	0	0.00	3	48.05	47.70	-3	1,159	-0.26%
2018/10/04	0	0.00	1	48.65	48.55	-1	1,158	-0.09%
2018/10/03	1	49.10	1	49.10	49.30	0	1,173	0.00%
2018/10/01	0	0.00	1	49.75	49.80	-1	1,218	-0.08%
2018/09/27	1	49.10	0	0.00	49.15	1	1,225	0.08%
2018/09/26	1	49.50	1	49.95	49.70	0	1,229	0.00%
2018/09/25	1	49.50	0	0.00	49.70	1	1,234	0.08%
2018/09/21	3	49.23	0	0.00	49.00	3	1,225	0.24%
2018/09/20	1	49.45	1	49.95	49.90	0	1,235	0.00%
2018/09/19	0	0.00	1	49.80	49.70	-1	1,230	-0.08%
2018/09/18	1	49.00	5	49.33	49.55	-4	1,223	-0.33%
2018/09/17	2	48.75	1	48.75	48.75	1	1,208	0.08%
2018/09/14	3	49.88	12	50.00	49.35	-9	1,229	-0.73%
2018/09/13	1	49.60	3	49.87	49.70	-2	1,229	-0.16%
2018/09/12	0	0.00	2	49.28	49.30	-2	1,209	-0.17%
2018/09/11	2	48.35	2	48.38	48.50	0	1,191	0.00%
2018/09/10	1	47.95	3	48.00	48.10	-2	1,193	-0.17%
2018/09/04	0	0.00	8	47.53	47.85	-8	1,191	-0.67%
2018/09/03	0	0.00	1	47.65	47.60	-1	1,187	-0.08%
2018/08/31	0	0.00	4	46.85	47.05	-4	1,159	-0.35%
2018/08/24	1	45.60	0	0.00	45.70	1	1,164	0.09%
2018/08/22	3	46.30	0	0.00	46.25	3	1,208	0.25%
2018/08/20	1	45.50	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	1	45.05	0	0.00	45.10	1	1,221	0.08%
2018/08/15	0	0.00	2	45.85	45.35	-2	1,220	-0.16%
2018/08/14	0	0.00	1	45.90	45.70	-1	1,218	-0.08%
2018/08/13	0	0.00	4	45.43	45.15	-4	1,220	-0.33%
2018/08/10	2	45.45	0	0.00	45.45	2	1,212	0.16%
2018/08/08	0	0.00	5	45.76	45.80	-5	1,215	-0.41%
2018/08/07	0	0.00	2	45.55	45.45	-2	1,231	-0.16%
2018/08/06	0	0.00	6	45.70	45.55	-6	1,233	-0.49%
2018/08/03	1	46.20	5	45.90	45.95	-4	1,238	-0.32%
2018/08/02	3	46.23	0	0.00	46.20	3	1,224	0.25%
2018/07/30	1	46.35	0	0.00	46.15	1	1,242	0.08%
2018/07/27	1	46.45	0	0.00	46.45	1	1,244	0.08%
2018/07/26	10	46.08	3	46.53	46.40	7	1,247	0.56%
2018/07/25	5	49.86	36	49.99	49.85	-31	1,243	-2.49%
2018/07/24	1	49.65	0	0.00	49.80	1	1,213	0.08%
2018/07/20	5	49.70	0	0.00	49.65	5	1,189	0.42%
2018/07/19	2	50.00	0	0.00	49.95	2	1,191	0.17%
2018/07/18	1	50.10	0	0.00	49.95	1	1,213	0.08%
2018/07/17	1	49.85	1	49.85	49.90	0	1,222	0.00%
2018/07/13	1	50.00	0	0.00	50.00	1	1,288	0.08%
2018/07/11	1	49.40	1	50.20	50.40	0	1,329	0.00%
2018/07/10	2	50.70	0	0.00	50.70	2	1,329	0.15%
2018/07/09	3	50.83	1	50.60	50.60	2	1,336	0.15%
2018/07/06	0	0.00	1	49.75	49.80	-1	1,326	-0.08%
2018/07/05	1	49.70	0.2	49.40	49.40	0.8	1,367	0.06%
2018/06/29	0	0.00	2	48.65	48.80	-2	1,699	-0.12%
2018/06/28	1	48.80	0	0.00	48.80	1	1,734	0.06%
2018/06/27	1	49.15	0	0.00	49.30	1	1,744	0.06%
2018/06/22	2	49.95	1	49.90	49.80	1	1,731	0.06%
2018/06/21	0	0.00	1	49.35	49.55	-1	1,696	-0.06%
2018/06/20	0	0.00	3	48.80	48.90	-3	1,704	-0.18%
2018/06/19	3	48.83	2	49.25	48.60	1	1,703	0.06%
2018/06/15	0	0.00	3	49.30	49.20	-3	1,701	-0.18%
2018/06/11	0	0.00	1	49.00	48.90	-1	1,724	-0.06%
2018/06/04	1	48.80	0	0.00	48.70	1	1,837	0.05%
2018/05/31	0	0.00	1	49.00	49.15	-1	1,847	-0.05%
2018/05/28	1	49.85	1	49.90	49.80	0	1,813	0.00%
2018/05/25	1	49.65	6	49.29	49.60	-5	1,794	-0.28%
2018/05/24	2	48.78	0	0.00	48.90	2	1,773	0.11%
2018/05/23	2	48.10	0	0.00	48.05	2	1,766	0.11%
2018/05/18	0	0.00	2	48.20	48.00	-2	1,773	-0.11%
2018/05/17	1	48.00	0	0.00	48.00	1	1,782	0.06%
2018/05/15	5	48.15	2	48.00	47.70	3	1,786	0.17%
2018/05/14	0	0.00	30	47.45	47.50	-30	1,800	-1.67%
2018/05/10	4	47.10	2	47.45	47.55	2	1,798	0.11%
2018/05/09	6	47.11	0	0.00	47.10	6	1,794	0.33%
2018/05/08	5	47.34	3	47.50	47.65	2	1,787	0.11%
2018/05/07	9	48.37	0	0.00	48.20	9	1,764	0.51%
2018/05/04	21	48.74	0	0.00	48.45	21	1,751	1.20%
2018/05/03	7	48.66	0	0.00	48.70	7	1,753	0.40%
2018/05/02	21	49.33	4	48.85	48.80	17	1,756	0.97%
2018/04/30	0	0.00	1	49.95	49.95	-1	1,728	-0.06%
2018/04/27	3	49.30	1	49.65	49.70	2	1,731	0.12%
2018/04/25	0	0.00	4	49.85	49.90	-4	1,756	-0.23%
2018/04/24	17	49.29	3	49.00	49.70	14	1,755	0.80%
2018/04/23	1	49.90	0	0.00	49.70	1	1,738	0.06%
2018/04/20	6	50.47	1	50.50	50.40	5	1,732	0.29%
2018/04/19	6	51.53	5	51.22	51.00	1	1,714	0.06%
2018/04/18	2	50.45	4	50.63	50.40	-2	1,669	-0.12%
2018/04/17	1	50.00	1	49.85	50.20	0	1,659	0.00%
2018/04/16	2	50.50	2	50.60	50.50	0	1,630	0.00%
2018/04/13	1	50.20	0	0.00	50.00	1	1,631	0.06%
2018/04/11	4	50.00	10	50.00	49.95	-6	1,658	-0.36%
2018/04/10	9	51.36	16	51.81	50.50	-7	1,625	-0.43%
2018/04/09	5	49.11	2	49.13	49.95	3	1,431	0.21%
2018/04/03	7	49.66	1	50.00	48.70	6	1,391	0.43%
2018/04/02	2	48.80	1	49.00	48.70	1	1,336	0.07%
2018/03/31	20	48.79	2	49.23	48.45	18	1,319	1.36%
2018/03/29	1	47.55	0	0.00	47.50	1	1,268	0.08%
2018/03/28	10	47.70	0	0.00	47.70	10	1,261	0.79%
2018/03/27	3	47.65	0	0.00	47.80	3	1,264	0.24%
2018/03/26	0	0.00	1	47.30	47.25	-1	1,252	-0.08%
2018/03/23	4	47.15	0	0.00	47.25	4	1,247	0.32%
2018/03/22	0	0.00	5	47.44	47.50	-5	1,235	-0.40%
2018/03/20	1	47.05	0	0.00	47.15	1	1,323	0.08%
2018/03/19	2	47.80	1	47.65	47.60	1	1,341	0.07%
2018/03/16	0	0.00	1	47.75	47.70	-1	1,351	-0.07%
2018/03/14	0	0.00	4	47.33	47.55	-4	1,354	-0.30%
2018/03/13	4	47.29	4	47.36	47.50	0	1,336	0.00%
2018/03/12	4	46.71	0	0.00	47.10	4	1,312	0.30%
2018/03/02	1	45.15	1	45.35	45.30	0	1,295	0.00%
2018/02/26	1	45.10	0	0.00	45.25	1	1,295	0.08%
2018/02/23	3	45.02	0	0.00	45.05	3	1,303	0.23%
2018/02/21	2	44.55	0	0.00	44.65	2	1,323	0.15%
2018/02/08	1	44.80	0	0.00	44.95	1	1,331	0.08%
2018/02/07	1	44.60	0	0.00	44.60	1	1,325	0.08%
2018/02/06	2	44.10	3	44.40	43.90	-1	1,335	-0.07%
2018/02/05	4	44.65	2	44.63	44.65	2	1,323	0.15%
2018/02/02	3	45.10	0	0.00	45.15	3	1,312	0.23%
2018/02/01	2	45.28	0	0.00	45.10	2	1,329	0.15%
2018/01/30	5	45.33	3	45.55	45.70	2	1,337	0.15%
2018/01/29	1	45.75	0	0.00	45.90	1	1,334	0.07%
2018/01/26	0	0.00	1	45.20	46.00	-1	1,345	-0.07%
2018/01/25	2	45.45	0	0.00	45.45	2	1,338	0.15%
2018/01/24	1	45.80	0	0.00	45.80	1	1,328	0.08%
2018/01/23	3	46.20	1	46.15	46.10	2	1,310	0.15%
2018/01/22	1	46.40	1	46.70	46.70	0	1,299	0.00%
2018/01/19	2	46.55	0	0.00	47.05	2	1,284	0.16%
2018/01/17	0	0.00	1	47.40	47.40	-1	1,286	-0.08%
2018/01/16	2	47.00	3	47.07	47.10	-1	1,281	-0.08%
2018/01/12	1	46.35	4	46.89	46.85	-3	1,276	-0.24%
2018/01/11	3	46.78	6	46.94	46.55	-3	1,269	-0.24%
2018/01/10	3	46.73	20	46.77	46.65	-17	1,258	-1.35%
2018/01/08	1	47.10	12	47.10	47.10	-11	1,231	-0.89%
2018/01/05	8	45.92	4	46.20	46.45	4	1,198	0.33%
2018/01/04	1	45.30	0	0.00	45.40	1	1,167	0.09%
2018/01/03	1	45.00	1	45.10	45.00	0	1,161	0.00%
2018/01/02	2	45.05	0	0.00	45.20	2	1,146	0.17%