中鼎 (9933)-群益金鼎-三民券商分點個股進出

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
48.15
漲跌
▼0.40
漲幅
-0.82%
成交量
13,201張
產業
上市其他類股
400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－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	3	47.88	3	48.04	48.15	0	4,414	0.00%
2024/05/06	33	48.82	1	49.57	48.55	32	4,204	0.76%
2024/05/03	6	54.03	9	53.94	53.90	-3	3,721	-0.08%
2024/05/02	1	52.10	0	0.00	52.30	1	3,607	0.03%
2024/04/30	1	51.50	0	0.00	51.70	1	3,534	0.03%
2024/04/29	0	0.00	1	51.00	51.80	-1	3,503	-0.03%
2024/04/26	0.2	51.10	0	0.00	51.40	0.2	3,455	0.01%
2024/04/25	6	51.42	10	51.53	51.40	-4	3,386	-0.12%
2024/04/24	1	50.40	4	50.58	50.50	-3	3,229	-0.09%
2024/04/23	3	49.47	2	49.53	49.80	1	3,168	0.03%
2024/04/22	3	50.20	4.1	50.32	49.50	-1.1	3,118	-0.04%
2024/04/19	11	50.10	9.1	50.95	50.20	1.9	2,973	0.06%
2024/04/18	19.3	49.99	16	49.89	49.90	3.3	2,735	0.12%
2024/04/17	3	48.10	0	47.90	48.45	3	2,496	0.12%
2024/04/16	2	48.00	0	0.00	47.30	2	2,449	0.08%
2024/04/15	3	48.95	0	0.00	48.90	3	2,368	0.13%
2024/04/12	0	0.00	2	49.43	49.55	-2	2,322	-0.09%
2024/04/11	4	49.21	1	49.00	49.20	3	2,276	0.13%
2024/04/10	1.2	49.71	1	49.80	49.50	0.2	2,213	0.01%
2024/04/09	1	48.70	3	48.10	48.55	-2	2,082	-0.10%
2024/04/03	0	0.00	10	47.70	47.70	-10	1,974	-0.51%
2024/04/02	1	46.36	5	46.20	46.85	-4	1,928	-0.21%
2024/04/01	1	47.30	0	0.00	46.80	1	1,897	0.05%
2024/03/28	0	0.00	5	47.23	47.30	-5	1,846	-0.27%
2024/03/27	14	47.49	5	47.20	47.60	9	1,817	0.50%
2024/03/26	0	0.00	1	46.60	45.50	-1	1,677	-0.06%
2024/03/21	0	0.00	5	45.75	45.85	-5	1,646	-0.30%
2024/03/20	0	0.00	1	45.60	45.45	-1	1,621	-0.06%
2024/03/18	0	0.00	1	44.70	44.80	-1	1,581	-0.06%
2024/03/15	3	44.12	0	0.00	44.35	3	1,577	0.19%
2024/03/14	1	45.00	6	45.03	44.90	-5	1,543	-0.32%
2024/03/13	0	0.00	5.5	45.21	45.30	-5.5	1,532	-0.36%
2024/03/12	3	44.60	6	44.55	44.65	-3	1,491	-0.20%
2024/03/11	0	0.00	4.1	45.36	45.25	-4.1	1,465	-0.28%
2024/03/08	0	0.00	8.1	44.44	44.70	-8.1	1,417	-0.57%
2024/03/06	3	44.48	0.1	44.40	44.25	2.9	1,373	0.21%
2024/03/05	0	0.00	3	43.90	43.90	-3	1,346	-0.22%
2024/03/04	0.2	43.58	0	0.00	43.55	0.2	1,336	0.01%
2024/03/01	1	43.70	1	44.00	43.70	0	1,382	0.00%
2024/02/29	1	43.10	3	42.87	42.95	-2	1,371	-0.15%
2024/02/27	5	42.90	3	43.00	42.80	2	1,369	0.15%
2024/02/26	0	0.00	3	43.05	42.90	-3	1,372	-0.22%
2024/02/23	1	42.75	0	0.00	42.65	1	1,379	0.07%
2024/02/21	0	0.00	5	43.13	43.25	-5	1,418	-0.35%
2024/02/20	0	0.00	1	43.00	42.70	-1	1,429	-0.07%
2024/02/16	0	0.00	1	42.40	42.25	-1	1,499	-0.07%
2024/02/15	1	41.85	0	0.00	41.90	1	1,548	0.06%
2024/02/02	3	42.27	0	0.00	42.20	3	1,608	0.19%
2024/01/30	2	41.95	0	0.00	41.80	2	1,749	0.11%
2024/01/23	2	42.20	0	0.00	42.10	2	1,964	0.10%
2024/01/22	1	42.05	0	0.00	42.15	1	1,966	0.05%
2024/01/18	0	0.00	4	42.05	42.05	-4	1,967	-0.20%
2024/01/16	2	42.35	0	0.00	42.25	2	1,973	0.10%
2024/01/15	6	41.98	0	0.00	42.75	6	1,985	0.30%
2024/01/12	1	41.70	0	0.00	41.75	1	1,983	0.05%
2024/01/10	0.1	42.15	1	42.15	42.15	-0.9	2,011	-0.04%
2024/01/05	0	0.00	1	42.30	42.25	-1	2,092	-0.05%
2024/01/03	0	0.00	8	42.19	42.15	-8	2,126	-0.38%
2023/12/27	0	0.00	1	42.40	42.15	-1	2,157	-0.05%
2023/12/25	1	42.10	0	0.00	42.10	1	2,150	0.05%
2023/12/22	1.1	42.09	0	0.00	42.00	1.1	2,155	0.05%
2023/12/21	0.2	42.19	0	0.00	42.00	0.2	2,155	0.01%
2023/12/20	3.1	42.17	0	0.00	42.20	3.1	2,152	0.14%
2023/12/19	0.2	42.13	11	42.10	42.00	-10.8	2,145	-0.50%
2023/12/18	2.2	42.83	0	0.00	42.60	2.2	2,128	0.10%
2023/12/14	0	0.00	3	43.80	43.80	-3	2,092	-0.14%
2023/12/13	2	43.53	6	43.50	43.65	-4	2,077	-0.19%
2023/12/12	3	43.83	3	43.80	43.80	0	2,062	0.00%
2023/12/11	2	43.75	7	43.85	43.85	-5	2,051	-0.24%
2023/12/08	1	44.15	0	44.05	43.80	1	2,035	0.05%
2023/12/07	3	43.95	2	44.05	44.05	1	2,024	0.05%
2023/12/06	5	44.25	0	0.00	43.95	5	2,014	0.25%
2023/12/05	1	44.00	5	43.89	44.10	-4	2,001	-0.20%
2023/12/04	17	44.22	16	44.15	44.15	1	2,006	0.05%
2023/12/01	10.1	44.39	10	44.46	44.35	0.1	2,046	0.00%
2023/11/30	8	43.81	7	43.85	43.85	1	1,993	0.05%
2023/11/29	0	0.00	5	43.96	44.00	-5	1,975	-0.25%
2023/11/28	6	43.89	16	43.93	43.60	-10	1,960	-0.51%
2023/11/27	0	0.00	2	43.05	43.20	-2	1,898	-0.11%
2023/11/22	3	42.67	2	43.05	43.10	1	1,859	0.05%
2023/11/21	18	42.76	17	42.96	42.90	1	1,846	0.05%
2023/11/20	26.1	43.00	22	43.05	43.05	4.1	1,834	0.22%
2023/11/17	9	43.30	8	43.60	43.50	1	1,826	0.05%
2023/11/16	1	44.15	22	43.95	43.95	-21	1,819	-1.15%
2023/11/15	18	43.31	14	43.66	43.70	4	1,790	0.22%
2023/11/14	0	0.00	2	43.65	42.95	-2	1,735	-0.12%
2023/11/13	10.1	42.65	0	0.00	42.90	10.1	1,696	0.60%
2023/11/10	1	42.50	3	43.00	42.90	-2	1,671	-0.12%
2023/11/09	11	42.78	0	0.00	42.65	11	1,643	0.67%
2023/11/08	3	42.57	0	0.00	42.65	3	1,601	0.19%
2023/11/07	2	41.85	3	42.15	42.15	-1	1,540	-0.06%
2023/11/06	2	41.68	1	41.80	41.80	1	1,506	0.07%
2023/11/03	10	41.90	27	41.51	41.55	-17	1,470	-1.16%
2023/11/02	8	39.58	4	39.58	39.55	4	1,312	0.30%
2023/10/30	0	0.00	1	39.90	39.85	-1	1,320	-0.08%
2023/10/27	0	0.00	2	40.00	39.90	-2	1,326	-0.15%
2023/10/26	1	39.70	0	0.00	39.80	1	1,332	0.08%
2023/10/25	0	0.00	1	39.75	39.80	-1	1,334	-0.07%
2023/10/24	3	39.43	0	0.00	39.50	3	1,326	0.23%
2023/10/23	0	0.00	1	40.00	39.95	-1	1,318	-0.08%
2023/10/18	5	39.50	5	39.40	39.50	0	1,311	0.00%
2023/10/17	5	39.85	0	0.00	39.75	5	1,289	0.39%
2023/10/16	0	0.00	5	40.26	40.15	-5	1,283	-0.39%
2023/10/13	2	39.35	0	0.00	39.35	2	1,252	0.16%
2023/10/12	10	39.70	1	39.80	39.85	9	1,249	0.72%
2023/10/04	3	39.00	0	0.00	39.00	3	1,211	0.25%
2023/10/03	1	39.20	0	0.00	39.20	1	1,213	0.08%
2023/09/20	0	0.00	1	40.40	40.30	-1	1,344	-0.07%
2023/09/08	3	40.00	0	0.00	40.40	3	1,347	0.22%
2023/09/07	4	40.44	1	40.85	40.10	3	1,343	0.22%
2023/09/06	3	40.40	3	40.92	40.75	0	1,318	0.00%
2023/08/30	0.1	39.25	0	0.00	39.35	0.1	1,285	0.01%
2023/08/25	1	38.65	3	38.83	38.80	-2	1,336	-0.15%
2023/08/24	0	38.95	3	38.85	38.80	-3	1,343	-0.22%
2023/08/21	0	0.00	1	39.25	39.20	-1	1,329	-0.08%
2023/08/18	0	0.00	1	39.50	39.60	-1	1,319	-0.08%
2023/08/17	2	39.03	0	0.00	39.35	2	1,322	0.15%
2023/08/14	1	39.60	0	0.00	39.60	1	1,317	0.08%
2023/08/10	1	39.90	0	0.00	40.10	1	1,351	0.07%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/02	1	40.05	0	0.00	40.00	1	1,472	0.07%
2023/08/01	1	40.15	0	0.00	40.25	1	1,573	0.06%
2023/07/27	1	40.25	0	0.00	40.25	1	1,565	0.06%
2023/07/26	0	0.00	3	40.25	40.30	-3	1,572	-0.19%
2023/07/25	6	40.00	0	0.00	40.05	6	1,594	0.38%
2023/07/24	0	0.00	1	40.70	40.55	-1	1,572	-0.06%
2023/07/21	0	0.00	1	40.70	40.45	-1	1,576	-0.06%
2023/07/20	0	0.00	5	40.40	40.50	-5	1,580	-0.32%
2023/07/19	5.5	40.01	0	0.00	40.10	5.5	1,578	0.35%
2023/07/17	1	40.65	1	40.50	40.50	0	1,567	0.00%
2023/07/10	0	0.00	3	39.85	39.80	-3	1,613	-0.19%
2023/07/07	1	39.85	0	0.00	39.75	1	1,628	0.06%
2023/07/06	0	0.00	1	40.60	40.20	-1	1,601	-0.06%
2023/07/05	1	42.10	0	0.00	42.15	1	1,547	0.06%
2023/06/28	3	41.97	0	0.00	41.95	3	1,568	0.19%
2023/06/27	0	0.00	1	41.95	41.90	-1	1,578	-0.06%
2023/06/16	1	41.95	0	0.00	41.65	1	1,665	0.06%
2023/06/08	3	42.05	0	0.00	41.90	3	1,817	0.17%
2023/06/07	1	42.00	1	42.30	42.35	0	1,867	0.00%
2023/06/06	2	41.95	0	0.00	41.95	2	1,914	0.10%
2023/06/05	2	41.85	0	0.00	41.75	2	2,066	0.10%
2023/06/02	0	0.00	2.1	41.55	41.80	-2.1	2,075	-0.10%
2023/06/01	1.1	41.02	0	0.00	41.15	1.1	2,059	0.05%
2023/05/29	3	41.13	0	0.00	41.25	3	2,022	0.15%
2023/05/26	18	41.05	0	0.00	41.10	18	2,016	0.89%
2023/05/25	0.1	41.10	0	0.00	41.05	0.1	2,027	0.00%
2023/05/24	0	0.00	6.1	41.55	41.60	-6.1	2,017	-0.30%
2023/05/22	0.1	41.70	3	41.55	41.70	-2.9	2,017	-0.14%
2023/05/19	1	41.00	1	41.40	41.40	0	2,021	0.00%
2023/05/18	5	40.80	5	41.00	41.05	0	2,032	0.00%
2023/05/17	6	40.60	2	40.75	40.90	4	2,024	0.20%
2023/05/12	1	40.75	0	0.00	40.80	1	1,966	0.05%
2023/05/11	1.2	40.33	0	0.00	40.25	1.2	1,969	0.06%
2023/05/10	2.2	40.32	0	0.00	40.30	2.2	1,955	0.11%
2023/05/09	2.3	40.86	13	40.67	40.70	-10.7	1,938	-0.55%
2023/05/08	8.1	41.23	2	40.58	41.00	6.1	1,911	0.32%
2023/05/05	3	42.65	0	0.00	42.60	3	1,811	0.17%
2023/04/28	1	42.50	0	0.00	42.50	1	1,852	0.05%
2023/04/25	0.1	42.10	0.2	42.20	41.95	-0.1	1,827	-0.01%
2023/04/24	0.2	42.30	0	0.00	42.50	0.2	1,828	0.01%
2023/04/21	0.1	42.10	0	0.00	41.85	0.1	1,857	0.01%
2023/04/20	1	42.20	0	0.00	42.25	1	1,888	0.05%
2023/04/14	0.2	43.05	0	0.00	43.05	0.2	1,925	0.01%
2023/04/12	0	0.00	1	42.90	42.95	-1	1,893	-0.05%
2023/04/06	0.1	41.85	0	0.00	41.80	0.1	1,870	0.01%
2023/03/31	0.1	42.20	0	0.00	41.90	0.1	1,852	0.01%
2023/03/30	0	0.00	3	42.35	42.40	-3	1,846	-0.16%
2023/03/29	0.1	42.20	0	0.00	42.15	0.1	1,846	0.01%
2023/03/28	0	0.00	10	42.58	42.45	-10	1,853	-0.54%
2023/03/27	0	0.00	10	42.40	42.35	-10	1,870	-0.53%
2023/03/24	0.1	42.50	2	42.70	42.55	-1.9	1,899	-0.10%
2023/03/23	0	0.00	2	42.88	42.65	-2	1,897	-0.11%
2023/03/22	0	0.00	12	42.37	42.45	-12	1,885	-0.64%
2023/03/21	1.1	42.10	5	41.95	42.05	-3.9	1,895	-0.21%
2023/03/20	1	41.95	10	41.63	42.00	-9	1,914	-0.47%
2023/03/17	5.1	41.30	15	41.48	41.20	-9.9	1,927	-0.51%
2023/03/16	5.2	41.06	11	41.20	41.20	-5.8	1,944	-0.30%
2023/03/15	8.1	41.60	0	0.00	41.65	8.1	2,033	0.40%
2023/03/14	0.2	41.45	0	0.00	41.25	0.2	2,057	0.01%
2023/03/13	1	41.75	0	0.00	41.85	1	2,057	0.05%
2023/03/10	1.5	42.23	2	42.15	42.20	-0.5	2,049	-0.02%
2023/03/09	1	42.90	21	42.86	42.80	-20	2,039	-0.98%
2023/03/08	29.3	42.86	2.1	43.13	43.40	27.2	2,020	1.35%
2023/03/07	0	0.00	1	45.65	45.60	-1	1,876	-0.05%
2023/03/06	1	45.10	0	0.00	45.10	1	1,880	0.05%
2023/03/03	2	44.55	0	0.00	44.80	2	1,888	0.11%
2023/02/24	1	44.50	0	0.00	44.45	1	1,991	0.05%
2023/02/23	43	44.78	0	0.00	44.65	43	2,027	2.12%
2023/02/22	10	44.15	0	0.00	44.20	10	2,061	0.48%
2023/02/21	0	0.00	11	44.26	44.25	-11	2,090	-0.53%
2023/02/20	3	43.90	0	0.00	44.20	3	2,146	0.14%
2023/02/17	3	43.98	2	44.10	44.20	1	2,220	0.05%
2023/02/16	10	43.74	2	44.10	43.55	8	2,303	0.35%
2023/02/15	2	43.90	0	0.00	43.85	2	2,384	0.08%
2023/02/14	0	0.00	2	44.43	44.50	-2	2,436	-0.08%
2023/02/13	0	0.00	6	44.05	44.10	-6	2,534	-0.24%
2023/02/09	4	43.93	0	0.00	43.65	4	2,917	0.14%
2023/02/08	7	44.15	2	44.00	44.00	5	3,232	0.15%
2023/02/07	2	44.15	2	44.05	44.20	0	3,368	0.00%
2023/02/06	0	0.00	6	43.60	43.70	-6	3,360	-0.18%
2023/02/02	2	43.35	1	43.70	43.25	1	3,364	0.03%
2023/02/01	0	0.00	2	43.30	43.40	-2	3,356	-0.06%
2023/01/31	2	42.90	0	0.00	43.20	2	3,386	0.06%
2023/01/11	7	42.73	0	0.00	42.40	7	3,520	0.20%
2023/01/10	0	0.00	1	43.05	43.20	-1	3,508	-0.03%
2023/01/09	1	42.50	1	42.80	42.60	0	3,486	0.00%
2023/01/06	0	0.00	8	42.43	42.30	-8	3,464	-0.23%
2023/01/05	1	41.90	0	0.00	41.90	1	3,471	0.03%
2023/01/03	4	41.64	0	0.00	42.10	4	3,518	0.11%
2022/12/30	2	42.05	0	0.00	41.85	2	3,535	0.06%
2022/12/28	0	0.00	3	42.35	42.00	-3	3,540	-0.08%
2022/12/22	4	41.60	0	0.00	41.60	4	3,655	0.11%
2022/12/21	0.1	41.65	0	0.00	41.50	0.1	3,678	0.00%
2022/12/20	3	42.05	0	0.00	41.35	3	3,704	0.08%
2022/12/19	2	42.35	0	0.00	42.30	2	3,709	0.05%
2022/12/16	0	0.00	13	42.98	42.80	-13	3,722	-0.35%
2022/12/13	11	42.89	0	0.00	42.85	11	3,826	0.29%
2022/12/12	1	42.75	0	0.00	43.35	1	3,844	0.03%
2022/12/09	3	42.95	0	0.00	42.65	3	3,832	0.08%
2022/12/08	2	42.80	0	0.00	43.05	2	3,825	0.05%
2022/12/07	0	0.00	9	42.84	42.15	-9	3,798	-0.24%
2022/12/06	1	42.10	6	42.23	42.05	-5	3,709	-0.13%
2022/12/05	6.1	41.45	4	41.50	41.30	2.1	3,691	0.06%
2022/12/02	3	41.97	6	41.87	41.80	-3	3,745	-0.08%
2022/11/30	4	40.66	0	0.00	40.65	4	3,791	0.11%
2022/11/29	2	40.45	0	0.00	40.40	2	3,918	0.05%
2022/11/28	1	40.30	2	40.55	40.40	-1	3,944	-0.03%
2022/11/24	0	0.00	5	39.95	40.20	-5	3,921	-0.13%
2022/11/23	6	39.92	0	0.00	40.25	6	3,888	0.15%
2022/11/22	3	39.83	0	0.00	39.80	3	3,856	0.08%
2022/11/21	1	39.90	12	40.00	40.15	-11	3,840	-0.29%
2022/11/18	3	39.65	3	39.80	39.55	0	3,805	0.00%
2022/11/17	2	39.68	1	39.85	39.90	1	3,751	0.03%
2022/11/16	2.1	40.07	0	0.00	39.75	2.1	3,717	0.06%
2022/11/15	1	39.80	0	0.00	40.00	1	3,659	0.03%
2022/11/14	2	39.98	6	40.13	40.25	-4	3,582	-0.11%
2022/11/11	3	39.53	41	39.43	39.10	-38	3,500	-1.09%
2022/11/09	24	38.87	7.1	38.91	38.80	17	3,385	0.50%
2022/11/08	47.1	38.71	14	38.77	38.90	33.1	3,291	1.01%
2022/11/07	32.4	38.73	17	38.33	38.60	15.4	3,174	0.49%
2022/11/04	22.3	40.01	1	40.35	40.10	21.3	2,913	0.73%
2022/11/03	21.2	42.88	0	0.00	42.70	21.2	2,588	0.82%
2022/11/01	3	46.55	3	46.75	47.30	0	2,439	0.00%
2022/10/27	0	0.00	5	47.06	47.35	-5	2,460	-0.20%
2022/10/26	0	0.00	3	46.38	46.60	-3	2,447	-0.12%
2022/10/25	0	0.00	12	45.72	45.95	-12	2,428	-0.49%
2022/10/24	8	45.88	2	45.90	45.40	6	2,424	0.25%
2022/10/21	0	0.00	5	46.44	46.20	-5	2,423	-0.21%
2022/10/20	8	44.78	6	45.10	45.60	2	2,432	0.08%
2022/10/19	0	0.00	2	46.00	46.20	-2	2,390	-0.08%
2022/10/18	5	44.80	11	45.15	45.20	-6	2,371	-0.25%
2022/10/17	0	0.00	18	43.70	44.45	-18	2,367	-0.76%
2022/10/13	10	44.91	0	0.00	44.15	10	2,377	0.42%
2022/10/11	0	0.00	4	46.28	45.85	-4	2,348	-0.17%
2022/10/07	0	0.00	23	46.49	46.60	-23	2,324	-0.99%
2022/10/06	4	45.65	0	0.00	45.80	4	2,302	0.17%
2022/10/05	8	46.14	10	46.20	46.05	-2	2,307	-0.09%
2022/10/04	1	45.90	11	46.10	45.95	-10	2,310	-0.43%
2022/10/03	1	45.95	6	46.00	45.85	-5	2,308	-0.22%
2022/09/30	7	45.55	0	0.00	45.60	7	2,301	0.30%
2022/09/29	0	0.00	6	46.40	46.70	-6	2,277	-0.26%
2022/09/28	6	46.67	2	46.25	46.05	4	2,289	0.17%
2022/09/26	3.6	47.71	0	0.00	47.25	3.6	2,273	0.16%
2022/09/23	0	0.00	4	49.20	49.00	-4	2,289	-0.17%
2022/09/22	1	48.45	3	49.28	49.50	-2	2,315	-0.09%
2022/09/21	5	48.80	13	48.77	48.90	-8	2,267	-0.35%
2022/09/20	0	0.00	18	48.47	48.30	-18	2,235	-0.81%
2022/09/19	8	46.77	1	46.85	46.85	7	2,213	0.32%
2022/09/15	0	0.00	5	48.00	47.85	-5	2,266	-0.22%
2022/09/14	1	47.40	0	0.00	47.30	1	2,316	0.04%
2022/09/13	7.2	47.57	6	47.68	47.60	1.2	2,373	0.05%
2022/09/12	1.8	47.56	21	47.53	47.55	-19.2	2,485	-0.77%
2022/09/08	12.2	48.29	1	48.25	47.80	11.2	2,601	0.43%
2022/09/07	4	48.35	11.2	48.51	48.40	-7.2	2,727	-0.26%
2022/09/06	6.1	48.52	12	48.95	48.35	-5.9	2,772	-0.21%
2022/09/05	6.1	48.16	9	48.73	48.85	-2.9	2,685	-0.11%
2022/09/02	0	0.00	7	45.92	45.95	-7	2,527	-0.28%
2022/08/31	2	45.25	0	0.00	45.05	2	2,494	0.08%
2022/08/30	2	45.50	0	0.00	45.35	2	2,491	0.08%
2022/08/29	19	45.03	3	45.20	45.30	16	2,489	0.64%
2022/08/26	0	0.00	3	45.50	45.95	-3	2,486	-0.12%
2022/08/25	5	44.88	0	0.00	44.95	5	2,474	0.20%
2022/08/22	7	44.88	6.1	45.24	45.20	0.9	2,507	0.04%
2022/08/19	1.1	45.30	0	0.00	45.35	1.1	2,514	0.04%
2022/08/18	1	45.70	0	0.00	45.55	1	2,519	0.04%
2022/08/17	0	0.00	2	45.65	45.65	-2	2,527	-0.08%
2022/08/16	4	45.00	0	0.00	45.00	4	2,521	0.16%
2022/08/15	2	44.45	0	0.00	44.60	2	2,537	0.08%
2022/08/12	0	0.00	1	44.60	44.60	-1	2,529	-0.04%
2022/08/11	1	44.00	0	0.00	44.50	1	2,528	0.04%
2022/08/10	1	43.85	0	0.00	44.10	1	2,529	0.04%
2022/08/09	0	0.00	2	43.75	43.85	-2	2,537	-0.08%
2022/08/08	2	43.40	0	0.00	43.45	2	2,550	0.08%
2022/08/05	3	43.60	0	0.00	43.60	3	2,563	0.12%
2022/08/04	0	0.00	2	43.20	42.50	-2	2,570	-0.08%
2022/08/02	0	0.00	13	43.66	43.65	-13	2,582	-0.50%
2022/08/01	10	44.03	0	0.00	44.00	10	2,595	0.39%
2022/07/29	1	43.85	0	0.00	44.45	1	2,713	0.04%
2022/07/28	2	44.33	0	0.00	44.15	2	2,755	0.07%
2022/07/27	20	43.70	9	44.14	44.75	11	2,731	0.40%
2022/07/26	4	42.80	1	42.80	42.90	3	2,695	0.11%
2022/07/25	1	42.60	0.1	42.65	42.60	0.9	2,698	0.03%
2022/07/22	0	0.00	10	41.40	41.60	-10	2,689	-0.37%
2022/07/21	0	0.00	1	40.60	41.30	-1	2,710	-0.04%
2022/07/20	0.1	42.00	1	42.25	41.40	-0.9	2,697	-0.03%
2022/07/18	2	42.00	0	0.00	42.00	2	2,742	0.07%
2022/07/15	2	41.90	0	0.00	41.90	2	2,760	0.07%
2022/07/14	2	42.13	1	42.00	42.20	1	2,785	0.04%
2022/07/13	3	41.80	0	0.00	41.55	3	2,843	0.11%
2022/07/12	0	0.00	1	41.60	41.70	-1	2,841	-0.04%
2022/07/11	0	0.00	0.1	42.05	42.05	-0.1	2,832	0.00%
2022/07/08	1.1	41.49	0	0.00	41.85	1.1	2,837	0.04%
2022/07/06	10	40.54	0	0.00	40.10	10	2,839	0.35%
2022/07/05	1	41.00	0	0.00	41.30	1	2,820	0.04%
2022/07/04	1	41.25	2	41.65	41.15	-1	2,807	-0.04%
2022/07/01	12	42.84	1	42.45	42.40	11	2,799	0.39%
2022/06/30	12	45.24	1	45.40	44.90	11	2,764	0.40%
2022/06/29	6	46.20	0	0.00	46.05	6	2,718	0.22%
2022/06/28	10	46.45	5	46.31	46.25	5	2,702	0.18%
2022/06/24	9	47.08	3	47.38	46.55	6	2,756	0.22%
2022/06/23	5	47.47	4	47.68	47.05	1	2,752	0.04%
2022/06/22	3	49.25	2	48.83	48.90	1	2,797	0.04%
2022/06/21	3	47.25	1.4	48.85	49.00	1.6	2,765	0.06%
2022/06/20	1	49.05	10	48.30	47.75	-9	2,715	-0.33%
2022/06/17	18	48.22	21	49.05	48.10	-3	2,596	-0.12%
2022/06/16	3	48.92	107	48.86	48.00	-104	2,497	-4.16%	大賣/鉅額交易
2022/06/15	54.2	47.76	1.1	47.09	47.60	53.1	2,341	2.27%
2022/06/14	0.1	46.10	0	0.00	46.30	0.1	2,315	0.00%
2022/06/10	0.1	46.30	0	0.00	46.00	0.1	2,451	0.00%
2022/06/06	2	45.28	1	45.35	45.25	1	2,809	0.04%
2022/06/01	0.1	46.33	0	0.00	45.75	0.1	2,851	0.00%
2022/05/31	0	0.00	0.1	46.70	46.70	-0.1	2,850	0.00%
2022/05/30	0.1	45.95	0	0.00	46.20	0.1	2,848	0.00%
2022/05/26	0	0.00	1	45.45	45.00	-1	2,863	-0.03%
2022/05/25	0	0.00	2	44.85	44.90	-2	2,896	-0.07%
2022/05/24	1	43.90	7	43.80	43.70	-6	2,927	-0.20%
2022/05/23	5	44.18	0	0.00	43.65	5	2,944	0.17%
2022/05/20	2	45.45	0	0.00	45.20	2	2,930	0.07%
2022/05/18	3	46.73	0	46.80	46.65	3	2,948	0.10%
2022/05/17	0	0.00	6	46.60	46.50	-6	2,998	-0.20%
2022/05/16	3	45.89	1	46.60	46.00	2	3,018	0.07%
2022/05/13	3	45.88	0	0.00	46.45	3	3,055	0.10%
2022/05/12	2	46.48	31	46.19	45.50	-29	3,071	-0.94%
2022/05/11	1	47.30	1	47.45	47.60	0	3,084	0.00%
2022/05/10	6	47.27	0	0.00	47.55	6	3,095	0.19%
2022/05/09	21	48.24	1	49.00	48.25	20	3,097	0.65%
2022/05/06	0	0.00	1	48.55	49.15	-1	3,105	-0.03%
2022/05/05	0	47.35	5	47.61	47.80	-5	3,049	-0.16%
2022/05/04	2	46.25	3	46.10	46.10	-1	3,003	-0.03%
2022/05/03	3	46.65	0	0.00	46.20	3	3,019	0.10%
2022/04/29	1	45.90	0	0.00	46.60	1	3,019	0.03%
2022/04/28	0	0.00	0	45.75	45.60	0	3,012	0.00%
2022/04/27	1	45.30	0	0.00	45.20	1	3,020	0.03%
2022/04/26	1	46.70	0	0.00	46.70	1	3,008	0.03%
2022/04/25	2	46.70	0	0.00	46.80	2	3,007	0.07%
2022/04/22	0	0.00	5	47.33	47.80	-5	2,993	-0.17%
2022/04/21	3	46.72	0	0.00	46.70	3	2,952	0.10%
2022/04/20	3	47.05	0	0.00	47.30	3	2,940	0.10%
2022/04/19	1	46.75	15	47.02	47.15	-14	2,934	-0.48%
2022/04/18	0	0.00	1	46.00	45.75	-1	2,926	-0.03%
2022/04/15	1	46.50	0	0.00	46.30	1	2,947	0.03%
2022/04/13	0	0.00	2	46.75	46.45	-2	2,954	-0.07%
2022/04/12	3	45.57	16	46.21	46.50	-13	2,943	-0.44%
2022/04/11	0	0.00	7	45.77	45.75	-7	2,905	-0.24%
2022/04/08	1	45.55	1	45.60	45.95	0	2,891	0.00%
2022/04/07	6	45.51	2	45.50	45.50	4	2,880	0.14%
2022/04/06	2	45.58	2	46.15	46.00	0	2,860	0.00%
2022/04/01	3	45.57	6	45.80	46.20	-3	2,840	-0.11%
2022/03/31	0	0.00	2	46.35	46.35	-2	2,833	-0.07%
2022/03/30	3	46.05	2	46.25	46.25	1	2,826	0.04%
2022/03/29	0	0.00	17	47.16	47.00	-17	2,794	-0.61%
2022/03/28	2	45.60	1	46.40	46.05	1	2,731	0.04%
2022/03/25	5	46.42	4	46.23	46.50	1	2,691	0.04%
2022/03/24	0	0.00	3.1	44.70	45.00	-3.1	2,594	-0.12%
2022/03/23	3.1	44.27	0	0.00	44.25	3.1	2,577	0.12%
2022/03/22	0	0.00	4	44.99	44.90	-4	2,564	-0.16%
2022/03/21	3	44.35	8.2	45.06	45.00	-5.2	2,547	-0.20%
2022/03/18	4.2	44.23	4	44.56	44.00	0.2	2,497	0.01%
2022/03/17	2	44.80	6	45.09	44.80	-4	2,438	-0.16%
2022/03/16	0	0.00	9	45.19	45.40	-9	2,376	-0.38%
2022/03/15	4	44.86	16	44.52	45.10	-12	2,324	-0.52%
2022/03/11	0	0.00	40	43.36	44.15	-40	2,134	-1.87%
2022/03/10	23	42.54	14	42.58	42.55	9	1,986	0.45%
2022/03/09	0	0.00	2.4	41.50	41.90	-2.4	1,903	-0.12%
2022/03/08	2	40.20	3	40.40	40.40	-1	1,854	-0.05%
2022/03/07	9.2	40.65	7	40.65	40.65	2.2	1,831	0.12%
2022/03/04	11	41.65	1	41.50	41.50	10	1,810	0.55%
2022/03/03	0	0.00	5	41.56	41.70	-5	1,806	-0.28%
2022/03/02	4	41.29	1	41.30	41.40	3	1,796	0.17%
2022/03/01	3	41.45	4	41.46	41.55	-1	1,789	-0.06%
2022/02/25	2	41.08	3	40.88	41.15	-1	1,770	-0.06%
2022/02/24	4	40.28	4	40.19	40.15	0	1,736	0.00%
2022/02/23	9	40.76	5	40.70	40.70	4	1,689	0.24%
2022/02/22	9	40.95	22	40.86	40.95	-13	1,667	-0.78%
2022/02/21	1.2	41.37	1	41.30	41.50	0.2	1,656	0.01%
2022/02/18	0	0.00	1	41.45	41.45	-1	1,664	-0.06%
2022/02/17	6	41.28	3.2	41.16	41.10	2.8	1,665	0.17%
2022/02/16	2.2	40.54	2	40.90	41.00	0.2	1,626	0.01%
2022/02/15	13	40.45	8.1	40.75	40.65	4.9	1,603	0.31%
2022/02/14	4.1	39.78	5	40.12	40.20	-0.9	1,561	-0.06%
2022/02/11	20	40.13	14.1	40.05	40.05	6	1,526	0.39%
2022/02/10	0	0.00	2.5	39.80	39.90	-2.5	1,480	-0.17%
2022/02/09	7	39.32	7	39.56	39.65	0	1,453	0.00%
2022/02/08	1.2	39.62	0	0.00	39.65	1.2	1,456	0.08%
2022/02/07	0.3	39.10	3	39.27	39.70	-2.7	1,416	-0.19%
2022/01/25	2	38.10	2	38.00	38.05	0	1,345	0.00%
2022/01/24	0	0.00	1	38.10	38.40	-1	1,322	-0.08%
2022/01/19	0	0.00	0.1	38.45	38.50	-0.1	1,280	-0.01%
2022/01/18	0	0.00	1	38.30	38.30	-1	1,259	-0.08%
2022/01/17	0	0.00	2	38.33	38.30	-2	1,247	-0.16%
2022/01/14	1	38.60	1	38.40	38.40	0	1,238	0.00%
2022/01/12	1.1	38.19	1	38.35	38.40	0.1	1,231	0.01%
2022/01/11	4	38.61	3.1	38.63	38.60	0.9	1,211	0.07%
2022/01/10	0.1	37.95	1	38.15	38.05	-0.9	1,154	-0.08%
2022/01/07	1	37.90	1	37.50	37.65	0	1,121	0.00%
2022/01/06	0	37.30	1	37.25	37.25	-1	1,095	-0.09%
2022/01/04	0	0.00	0.1	37.10	37.20	-0.1	1,099	-0.01%
2022/01/03	1.1	37.25	0	0.00	37.10	1.1	1,103	0.10%
2021/12/28	0	0.00	1	37.10	37.10	-1	1,115	-0.09%
2021/12/27	0	0.00	2.3	37.14	37.20	-2.3	1,123	-0.20%
2021/12/24	5	37.05	0	0.00	37.00	5	1,117	0.45%
2021/12/23	0	0.00	0.1	37.30	37.05	-0.1	1,114	-0.01%
2021/12/22	0.2	37.00	0	0.00	37.00	0.2	1,108	0.02%
2021/12/20	2	37.00	5	37.07	36.70	-3	1,107	-0.27%
2021/12/17	1.2	36.30	2	36.48	36.70	-0.8	1,085	-0.07%
2021/12/16	0	0.00	8.1	36.18	36.40	-8.1	1,067	-0.76%
2021/12/13	7	35.81	0	0.00	35.85	7	1,146	0.61%
2021/12/08	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/12/06	1	36.00	0	0.00	36.00	1	1,227	0.08%
2021/12/03	1	35.95	0	0.00	36.00	1	1,228	0.08%
2021/12/02	1	36.00	0	0.00	35.85	1	1,242	0.08%
2021/12/01	1	35.75	0	0.00	36.05	1	1,246	0.08%
2021/11/30	11	36.00	0	0.00	35.75	11	1,247	0.88%
2021/11/29	1	35.75	0	0.00	36.05	1	1,233	0.08%
2021/11/26	2	36.25	1	36.25	36.15	1	1,230	0.08%
2021/11/23	0.1	36.70	0	0.00	36.45	0.1	1,225	0.01%
2021/11/16	0	0.00	6	37.05	36.85	-6	1,213	-0.49%
2021/11/15	1	36.85	0	0.00	36.85	1	1,230	0.08%
2021/11/12	0	0.00	1	36.70	36.70	-1	1,226	-0.08%
2021/11/11	5	36.56	1.1	36.51	36.50	3.9	1,233	0.32%
2021/11/09	0.2	36.20	0	0.00	36.05	0.2	1,233	0.02%
2021/11/08	0.8	36.18	0	0.00	36.10	0.8	1,228	0.06%
2021/11/05	1	35.85	0	0.00	35.85	1	1,235	0.08%
2021/11/04	0.1	36.65	1	36.55	36.50	-0.9	1,191	-0.08%
2021/11/03	0	0.00	5	36.68	36.75	-5	1,182	-0.42%
2021/11/01	1	36.45	0	0.00	36.50	1	1,185	0.08%
2021/10/29	0	0.00	3	36.35	36.45	-3	1,193	-0.25%
2021/10/27	0	0.00	1	36.45	36.60	-1	1,210	-0.08%
2021/10/22	0	0.00	2.1	36.30	36.35	-2.1	1,255	-0.17%
2021/10/19	1.1	36.00	0	0.00	36.05	1.1	1,248	0.09%
2021/10/18	1	36.20	0	0.00	36.20	1	1,248	0.08%
2021/10/13	0	0.00	1	36.50	36.15	-1	1,287	-0.08%
2021/10/12	1	36.70	4	36.56	36.60	-3	1,295	-0.23%
2021/10/08	4	36.49	2	36.58	36.65	2	1,283	0.16%
2021/10/07	2	36.25	3	36.22	36.30	-1	1,282	-0.08%
2021/10/06	1	35.90	2	35.85	35.90	-1	1,286	-0.08%
2021/10/05	3	35.92	0	0.00	35.85	3	1,296	0.23%
2021/10/04	0	0.00	2	35.95	36.15	-2	1,300	-0.15%
2021/10/01	1	35.65	0.1	35.65	35.70	0.9	1,297	0.07%
2021/09/30	0.1	35.85	1	35.85	35.85	-0.9	1,299	-0.07%
2021/09/27	1	35.50	2	35.55	35.50	-1	1,323	-0.08%
2021/09/24	5	35.55	1	35.55	35.55	4	1,322	0.30%
2021/09/23	9	35.37	0	0.00	35.35	9	1,353	0.66%
2021/09/17	1	35.25	1	35.25	35.20	0	1,362	0.00%
2021/09/16	1	35.40	1	35.40	35.50	0	1,303	0.00%
2021/09/14	0	0.00	1	35.85	35.85	-1	1,297	-0.08%
2021/09/13	0	0.00	2	35.88	35.95	-2	1,290	-0.16%
2021/09/10	2	35.38	1	35.65	35.35	1	1,283	0.08%
2021/09/09	3	35.28	0	0.00	35.25	3	1,304	0.23%
2021/09/08	1	35.55	0	0.00	35.50	1	1,243	0.08%
2021/09/06	1	36.05	0	0.00	35.95	1	1,254	0.08%
2021/09/03	0	0.00	2	36.20	36.20	-2	1,252	-0.16%
2021/09/01	0	0.00	3	36.10	36.10	-3	1,245	-0.24%
2021/08/31	3	36.10	1	36.05	36.05	2	1,238	0.16%
2021/08/30	1	36.05	11	36.10	36.20	-10	1,233	-0.81%
2021/08/27	2	35.90	12	35.86	35.90	-10	1,228	-0.81%
2021/08/26	19	35.87	0	0.00	35.75	19	1,229	1.55%
2021/08/25	7	36.04	0	0.00	35.95	7	1,229	0.57%
2021/08/24	1	36.10	9.1	36.10	36.20	-8.1	1,217	-0.67%
2021/08/23	3	35.97	0	0.00	35.95	3	1,217	0.25%
2021/08/20	6	35.68	1	36.05	35.90	5	1,216	0.41%
2021/08/19	1	38.30	0	0.00	37.85	1	1,216	0.08%
2021/08/18	3.1	37.92	2	38.00	38.60	1.1	1,177	0.09%
2021/08/17	4	38.15	4	38.05	38.10	0	1,161	0.00%
2021/08/16	2	38.13	1	38.10	38.20	1	1,143	0.09%
2021/08/13	2	38.38	7	38.35	38.45	-5	1,145	-0.44%
2021/08/12	7	38.51	0	0.00	38.60	7	1,147	0.61%
2021/08/11	1	38.40	5	38.55	38.60	-4	1,157	-0.35%
2021/08/10	0	0.00	22	38.40	38.45	-22	1,176	-1.87%
2021/08/09	18	38.41	2	38.50	38.45	16	1,209	1.32%
2021/08/06	10	38.60	0	0.00	38.55	10	1,223	0.82%
2021/08/05	0	0.00	1	38.80	38.80	-1	1,249	-0.08%
2021/08/04	0	0.00	26	38.39	38.40	-26	1,302	-2.00%
2021/08/02	17	38.10	12	38.47	38.25	5	1,374	0.36%
2021/07/30	5	38.11	0	0.00	38.25	5	1,369	0.37%
2021/07/29	17	38.24	1	38.70	38.30	16	1,360	1.18%
2021/07/28	7	38.34	4	38.34	38.40	3	1,354	0.22%
2021/07/27	1	38.70	1	38.70	38.80	0	1,395	0.00%
2021/07/21	1	38.35	0	0.00	38.60	1	1,458	0.07%
2021/07/20	2	38.83	0	0.00	38.75	2	1,463	0.14%
2021/07/19	5	38.77	8	39.06	39.15	-3	1,483	-0.20%
2021/07/16	4	38.96	2	39.20	38.90	2	1,597	0.13%
2021/07/15	2	38.93	0	0.00	39.15	2	1,607	0.12%
2021/07/13	1.2	39.12	0	0.00	39.35	1.2	1,702	0.07%
2021/07/07	2	38.83	0	0.00	38.80	2	1,721	0.12%
2021/07/06	3	39.00	0	0.00	39.10	3	1,743	0.17%
2021/07/02	0	0.00	2	39.15	39.30	-2	1,784	-0.11%
2021/06/30	0	0.00	3	39.27	39.20	-3	1,803	-0.17%
2021/06/29	1	38.95	7	38.99	39.10	-6	1,785	-0.34%
2021/06/28	0	0.00	1	38.70	38.50	-1	1,771	-0.06%
2021/06/25	4	38.64	0	0.00	38.35	4	1,790	0.22%
2021/06/24	3	38.75	0	0.00	38.75	3	1,819	0.16%
2021/06/23	0	0.00	4.1	38.85	38.85	-4.1	1,880	-0.22%
2021/06/22	4	38.58	1	38.55	38.70	3	1,966	0.15%
2021/06/21	0.1	38.40	0	0.00	38.65	0.1	2,049	0.00%
2021/06/18	0	0.00	3	38.70	38.75	-3	2,119	-0.14%
2021/06/17	1	38.20	3	38.42	38.75	-2	2,184	-0.09%
2021/06/16	6	38.18	0	0.00	38.55	6	2,311	0.26%
2021/06/15	0	0.00	3	38.45	38.60	-3	2,336	-0.13%
2021/06/11	1	38.00	1	38.20	38.35	0	2,370	0.00%
2021/06/10	1	38.00	0	0.00	38.05	1	2,383	0.04%
2021/06/09	0	0.00	3	37.90	37.80	-3	2,410	-0.12%
2021/06/08	0	0.00	12	37.80	37.90	-12	2,440	-0.49%
2021/06/07	1	37.80	1	37.55	37.70	0	2,474	0.00%
2021/06/04	5	37.87	0	0.00	37.95	5	2,504	0.20%
2021/06/03	3	37.98	8	37.95	38.00	-5	2,533	-0.20%
2021/06/02	0	0.00	6	38.05	38.05	-6	2,567	-0.23%
2021/06/01	3	37.75	1	38.00	38.00	2	2,575	0.08%
2021/05/31	4	37.81	0	0.00	37.80	4	2,609	0.15%
2021/05/28	4	37.80	0	0.00	37.80	4	2,617	0.15%
2021/05/27	2	37.35	3	37.77	37.85	-1	2,615	-0.04%
2021/05/25	1	36.85	10	37.10	37.15	-9	2,615	-0.34%
2021/05/24	2	36.58	3.3	36.81	36.85	-1.3	2,634	-0.05%
2021/05/21	2	36.65	0	0.00	36.65	2	2,654	0.08%
2021/05/20	5	36.62	1	36.55	36.65	4	2,653	0.15%
2021/05/19	7	36.98	1	36.90	36.90	6	2,660	0.23%
2021/05/18	14	35.99	13	37.02	37.40	1	2,664	0.04%
2021/05/17	6	35.18	8	35.91	35.55	-2	2,652	-0.08%
2021/05/14	1	36.60	1	37.05	36.60	0	2,626	0.00%
2021/05/13	2	35.80	2	36.90	36.55	0	2,615	0.00%
2021/05/12	4	37.48	0	0.00	36.80	4	2,587	0.15%
2021/05/11	0	0.00	6	39.35	38.95	-6	2,533	-0.24%
2021/05/10	0	0.00	1.1	39.16	39.30	-1.1	2,471	-0.04%
2021/05/07	0	0.00	3	38.78	38.95	-3	2,467	-0.12%
2021/05/05	7	37.90	10.6	38.31	38.30	-3.6	2,449	-0.15%
2021/05/04	4	37.75	0	0.00	38.10	4	2,445	0.16%
2021/05/03	2	38.95	57.1	38.76	38.70	-55.1	2,409	-2.29%
2021/04/29	3	39.55	0	0.00	39.50	3	2,385	0.13%
2021/04/28	0	0.00	4	39.60	39.60	-4	2,380	-0.17%
2021/04/27	0	0.00	1	39.65	39.65	-1	2,390	-0.04%
2021/04/26	1	39.55	1	39.85	39.80	0	2,379	0.00%
2021/04/23	4	39.69	3	39.62	39.75	1	2,362	0.04%
2021/04/22	6	40.77	24	40.67	39.65	-18	2,352	-0.77%
2021/04/21	1	39.70	1	39.55	39.70	0	2,230	0.00%
2021/04/20	3	39.70	7	39.79	39.75	-4	2,244	-0.18%
2021/04/19	5	39.23	10	39.31	39.45	-5	2,230	-0.22%
2021/04/16	0	0.00	1	38.65	38.60	-1	2,201	-0.05%
2021/04/15	1	38.40	0	0.00	38.40	1	2,204	0.05%
2021/04/14	2	37.95	0	0.00	38.25	2	2,282	0.09%
2021/04/13	0	0.00	9	38.65	38.40	-9	2,310	-0.39%
2021/04/12	1	38.55	3	38.65	38.70	-2	2,327	-0.09%
2021/04/09	1	38.40	4	38.30	38.40	-3	2,312	-0.13%
2021/04/08	6	38.02	4	38.28	38.35	2	2,308	0.09%
2021/04/07	1	37.75	0	0.00	37.75	1	2,296	0.04%
2021/04/06	0.1	38.00	0	0.00	37.85	0.1	2,286	0.00%
2021/04/01	5	37.77	1	37.65	37.85	4	2,277	0.18%
2021/03/31	1	37.80	0	0.00	37.90	1	2,272	0.04%
2021/03/30	0	0.00	1	37.90	37.90	-1	2,285	-0.04%
2021/03/29	4	37.64	4	37.56	37.60	0	2,295	0.00%
2021/03/26	0	0.00	18	37.66	37.70	-18	2,286	-0.79%
2021/03/25	3	36.85	2	36.88	36.80	1	2,260	0.04%
2021/03/24	1	36.20	0	0.00	36.35	1	2,188	0.05%
2021/03/23	4	36.49	1	36.40	36.20	3	2,104	0.14%
2021/03/19	4	36.64	0	0.00	36.30	4	1,942	0.21%
2021/03/18	3	36.87	0	0.00	36.85	3	1,815	0.17%
2021/03/17	5	36.76	0	0.00	36.70	5	1,787	0.28%
2021/03/16	0	0.00	2	36.93	37.10	-2	1,759	-0.11%
2021/03/12	1	36.75	0	0.00	36.90	1	1,759	0.06%
2021/03/10	1	36.80	0	0.00	36.70	1	1,756	0.06%
2021/02/25	0	0.00	1	36.80	36.80	-1	1,687	-0.06%
2021/02/23	2	37.25	1	37.20	37.05	1	1,671	0.06%
2021/02/22	6	36.61	1	36.80	36.80	5	1,666	0.30%
2021/02/19	5	36.50	1	36.75	36.55	4	1,681	0.24%
2021/02/18	5	36.35	3	36.38	36.50	2	1,679	0.12%
2021/02/03	1	35.50	1	35.70	35.65	0	1,697	0.00%
2021/02/01	1	35.10	0	0.00	35.20	1	1,716	0.06%
2021/01/29	6	35.10	0	0.00	35.00	6	1,725	0.35%
2021/01/28	5	35.10	0	0.00	35.30	5	1,719	0.29%
2021/01/27	6	35.10	0	0.00	35.20	6	1,721	0.35%
2021/01/22	2	35.13	0	0.00	35.20	2	1,710	0.12%
2021/01/21	1	35.40	0	0.00	35.40	1	1,709	0.06%
2021/01/20	2	35.60	7	35.94	35.50	-5	1,731	-0.29%
2021/01/18	1	36.00	0	0.00	36.30	1	1,713	0.06%
2021/01/15	3.2	36.75	0	0.00	36.50	3.2	1,706	0.19%
2021/01/13	2	36.70	0	0.00	36.85	2	1,772	0.11%
2021/01/12	2	36.85	0	0.00	36.90	2	1,762	0.11%
2021/01/11	2	37.40	0	0.00	37.35	2	1,744	0.11%
2021/01/08	0	0.00	1	37.55	37.45	-1	1,735	-0.06%
2021/01/07	18	37.35	1	37.10	37.20	17	1,735	0.98%
2021/01/06	5.2	37.75	83	37.80	37.65	-77.8	1,659	-4.69%
2021/01/05	3	38.07	0	0.00	38.15	3	1,608	0.19%
2020/12/31	7	38.24	0	0.00	38.20	7	1,575	0.44%
2020/12/30	1	38.25	0	0.00	38.55	1	1,560	0.06%
2020/12/28	0	0.00	1	38.90	38.75	-1	1,577	-0.06%
2020/12/24	4	38.31	0	0.00	38.00	4	1,638	0.24%
2020/12/22	1	38.75	0	0.00	38.25	1	1,626	0.06%
2020/12/21	0	0.00	2	39.15	39.15	-2	1,648	-0.12%
2020/12/18	1	38.25	2	38.68	38.90	-1	1,630	-0.06%
2020/12/16	0.1	38.50	0	0.00	38.60	0.1	1,645	0.01%
2020/12/15	0	0.00	1	38.25	38.45	-1	1,734	-0.06%
2020/12/14	0	0.00	1	38.55	38.55	-1	1,766	-0.06%
2020/12/11	0	0.00	10	38.75	38.60	-10	1,803	-0.55%
2020/12/10	1	38.65	1	38.15	38.10	0	1,826	0.00%
2020/12/09	16	38.13	0	0.00	38.10	16	1,844	0.87%
2020/12/08	5	38.45	0	0.00	38.40	5	1,977	0.25%
2020/12/07	2	38.55	0	0.00	38.70	2	2,041	0.10%
2020/12/04	2	38.95	0	0.00	38.95	2	2,205	0.09%
2020/12/03	2	39.10	0	0.00	39.30	2	2,228	0.09%
2020/12/02	2	38.95	0	0.00	38.95	2	2,322	0.09%
2020/12/01	8	39.00	0	0.00	39.00	8	2,582	0.31%
2020/11/27	18	39.02	1	39.15	39.10	17	2,635	0.65%
2020/11/26	1	39.30	0	0.00	39.30	1	2,647	0.04%
2020/11/25	0	0.00	1	39.65	39.35	-1	2,648	-0.04%
2020/11/23	0	0.00	1	40.10	39.80	-1	2,637	-0.04%
2020/11/20	0	0.00	2	39.55	39.45	-2	2,621	-0.08%
2020/11/18	0	0.00	1	39.85	40.00	-1	2,627	-0.04%
2020/11/11	0	0.00	1	39.65	39.60	-1	2,622	-0.04%
2020/11/09	1	38.50	0	0.00	38.60	1	2,585	0.04%
2020/11/06	1	38.50	0	0.00	38.45	1	2,581	0.04%
2020/11/02	2	38.68	0	0.00	38.80	2	2,620	0.08%
2020/10/30	5	38.95	1	39.50	38.95	4	2,627	0.15%
2020/10/28	2	39.15	0	0.00	39.35	2	2,602	0.08%
2020/10/22	1	38.20	0	0.00	38.70	1	2,622	0.04%
2020/10/21	70	38.35	0	0.00	38.85	70	2,589	2.70%
2020/10/20	5	38.45	0	0.00	38.30	5	2,596	0.19%
2020/10/16	2	39.00	0	0.00	38.80	2	2,632	0.08%
2020/10/14	1	38.80	3	38.75	38.80	-2	2,651	-0.08%
2020/10/12	1	39.15	0	0.00	39.10	1	2,660	0.04%
2020/10/08	0	0.00	1	39.80	39.45	-1	2,674	-0.04%
2020/10/07	2	39.65	1	39.85	39.55	1	2,679	0.04%
2020/10/06	0	0.00	2	39.78	39.75	-2	2,679	-0.07%
2020/10/05	2	39.10	2	39.30	39.45	0	2,701	0.00%
2020/09/30	0	0.00	1	39.30	39.05	-1	2,690	-0.04%
2020/09/29	2	38.68	2	39.08	39.10	0	2,668	0.00%
2020/09/28	3	37.95	0	0.00	38.10	3	2,642	0.11%
2020/09/24	3	38.17	3	37.98	37.70	0	2,640	0.00%
2020/09/23	1	38.85	1	38.60	38.75	0	2,607	0.00%
2020/09/22	2	39.25	3	38.95	38.95	-1	2,611	-0.04%
2020/09/21	2	39.75	1	39.20	39.15	1	2,630	0.04%
2020/09/18	0	0.00	1	39.70	39.75	-1	2,753	-0.04%
2020/09/17	1	39.40	1	38.90	38.75	0	2,801	0.00%
2020/09/15	4	39.09	102	38.82	38.90	-98	3,039	-3.22%	大賣/
2020/09/14	24	39.19	23	39.13	39.05	1	3,164	0.03%
2020/09/11	20	40.30	10	40.38	39.75	10	3,202	0.31%
2020/09/10	1	39.60	3	39.72	39.90	-2	3,088	-0.06%
2020/09/09	11	39.55	20	39.67	39.60	-9	3,036	-0.30%
2020/09/08	8	38.32	2	37.90	37.90	6	2,882	0.21%
2020/09/07	7	38.81	17	39.00	38.65	-10	2,923	-0.34%
2020/09/04	21	39.18	28	38.52	39.00	-7	2,890	-0.24%
2020/09/03	4	37.10	9	36.70	36.70	-5	2,665	-0.19%
2020/09/02	1	37.20	7	37.23	36.95	-6	2,738	-0.22%
2020/09/01	91	36.33	8	36.44	36.55	83	2,839	2.92%
2020/08/31	5	36.00	0	0.00	36.00	5	2,852	0.18%
2020/08/28	1	35.75	1	35.80	35.95	0	2,891	0.00%
2020/08/27	3	35.53	0	0.00	35.50	3	2,909	0.10%
2020/08/25	3	35.70	5	35.72	35.75	-2	2,966	-0.07%
2020/08/20	8	34.70	5	34.88	35.00	3	3,007	0.10%
2020/08/19	0	0.00	3	34.90	35.05	-3	3,000	-0.10%
2020/08/17	1	35.05	0	0.00	35.15	1	3,036	0.03%
2020/08/14	4	34.80	0	0.00	34.70	4	3,065	0.13%
2020/08/13	1	34.80	1	34.90	35.00	0	3,085	0.00%
2020/08/11	1	35.35	0	0.00	35.40	1	3,138	0.03%
2020/08/07	4	35.79	7	35.62	35.50	-3	3,204	-0.09%
2020/08/06	3	36.17	6	36.43	36.45	-3	3,202	-0.09%
2020/08/05	2	35.43	1	35.40	35.65	1	3,220	0.03%
2020/08/04	2	35.13	3	35.13	35.05	-1	3,269	-0.03%
2020/07/31	4	34.88	4	34.84	34.90	0	3,326	0.00%
2020/07/30	1	35.45	2	35.05	35.05	-1	3,338	-0.03%
2020/07/29	5	35.00	2	35.03	34.95	3	3,365	0.09%
2020/07/28	10	34.99	4	35.00	34.70	6	3,402	0.18%
2020/07/27	1	36.00	13	35.59	35.55	-12	3,448	-0.35%
2020/07/24	10	36.58	7	36.69	36.50	3	3,454	0.09%
2020/07/23	8	38.46	6	38.48	38.40	2	3,447	0.06%
2020/07/22	3	38.45	3	38.50	38.45	0	3,439	0.00%
2020/07/21	3	38.67	3	38.83	38.75	0	3,444	0.00%
2020/07/20	5	38.93	1	38.85	38.95	4	3,435	0.12%
2020/07/17	3	38.60	1	38.60	38.65	2	3,424	0.06%
2020/07/16	2	38.78	1	38.70	38.75	1	3,456	0.03%
2020/07/15	7	38.29	2	38.35	38.75	5	3,453	0.14%
2020/07/14	2	38.30	1	38.15	38.20	1	3,460	0.03%
2020/07/13	2	38.25	4	38.26	38.40	-2	3,469	-0.06%
2020/07/10	8	38.54	2	38.73	38.20	6	3,507	0.17%
2020/07/09	1	39.10	3	39.13	39.15	-2	3,478	-0.06%
2020/07/08	3	39.05	4	39.09	39.25	-1	3,476	-0.03%
2020/07/07	0	0.00	1	39.10	38.80	-1	3,467	-0.03%
2020/07/06	16	39.00	1	39.00	39.00	15	3,484	0.43%
2020/07/03	2	38.93	1	38.75	38.90	1	3,521	0.03%
2020/07/02	2	38.70	2	38.75	38.80	0	3,538	0.00%
2020/07/01	1	38.95	0	0.00	38.80	1	3,549	0.03%
2020/06/30	1	39.75	2	39.10	39.00	-1	3,571	-0.03%
2020/06/29	2	38.65	12	39.47	39.60	-10	3,567	-0.28%
2020/06/24	12	39.28	1	39.30	38.65	11	3,425	0.32%
2020/06/23	0	0.00	1	38.85	39.40	-1	3,304	-0.03%
2020/06/22	1	39.30	1	39.30	39.45	0	3,177	0.00%
2020/06/19	0	0.00	114	39.40	39.40	-114	3,060	-3.72%	大賣/鉅額交易
2020/06/18	2	39.10	6	39.32	39.45	-4	2,947	-0.14%
2020/06/17	2	38.50	5	38.70	38.40	-3	2,893	-0.10%
2020/06/16	3	37.53	1	37.80	37.85	2	2,887	0.07%
2020/06/15	1	37.10	1	37.80	37.00	0	2,897	0.00%
2020/06/12	4	37.11	1	37.05	37.50	3	2,879	0.10%
2020/06/11	1	38.40	3	38.55	38.20	-2	2,827	-0.07%
2020/06/10	0	0.00	2	39.53	39.35	-2	2,792	-0.07%
2020/06/09	6	39.43	7	39.69	39.55	-1	2,808	-0.04%
2020/06/08	5	38.82	6	38.92	39.30	-1	2,721	-0.04%
2020/06/05	1	36.70	2	36.83	36.85	-1	2,596	-0.04%
2020/06/04	3	36.13	1	36.25	36.25	2	2,576	0.08%
2020/06/03	1	35.65	2	35.68	35.75	-1	2,561	-0.04%
2020/06/02	2	35.10	3	34.60	35.15	-1	2,543	-0.04%
2020/06/01	0	0.00	4	34.21	34.30	-4	2,534	-0.16%
2020/05/29	3	34.00	0	0.00	33.90	3	2,549	0.12%
2020/05/28	1	34.35	1	34.75	34.25	0	2,555	0.00%
2020/05/27	0.5	34.70	5	34.77	34.70	-4.5	2,551	-0.18%
2020/05/26	1	34.15	1	34.20	34.25	0	2,548	0.00%
2020/05/21	0	0.00	4	34.75	34.80	-4	2,495	-0.16%
2020/05/20	0	0.00	4	34.25	34.30	-4	2,470	-0.16%
2020/05/19	0	0.00	6	34.02	33.90	-6	2,449	-0.24%
2020/05/18	2	33.25	5	33.38	33.50	-3	2,425	-0.12%
2020/05/15	10	33.11	1	33.75	32.85	9	2,404	0.37%
2020/05/14	6	33.48	1	33.70	33.35	5	2,387	0.21%
2020/05/13	0	0.00	3	34.08	33.90	-3	2,366	-0.13%
2020/05/12	1	34.10	0	0.00	34.25	1	2,362	0.04%
2020/05/11	6	34.38	5	34.24	34.25	1	2,322	0.04%
2020/05/08	1	33.05	1	33.10	33.15	0	2,269	0.00%
2020/05/06	2	32.85	8	32.79	32.80	-6	2,236	-0.27%
2020/05/05	5	32.49	9	32.57	32.40	-4	2,204	-0.18%
2020/05/04	3.5	32.11	0	0.00	32.10	3.5	2,172	0.16%
2020/04/30	5	32.31	4	32.73	32.95	1	2,128	0.05%
2020/04/29	3	31.23	2	31.55	31.60	1	2,061	0.05%
2020/04/28	1	31.00	0	0.00	31.00	1	2,031	0.05%
2020/04/27	0	0.00	3	31.02	31.00	-3	2,022	-0.15%
2020/04/24	2	30.75	4	30.86	30.65	-2	1,991	-0.10%
2020/04/23	8	29.93	1	30.05	30.00	7	1,966	0.36%
2020/04/22	4	29.68	0	0.00	29.80	4	1,961	0.20%
2020/04/21	6	30.28	0	0.00	30.00	6	1,948	0.31%
2020/04/20	4	30.90	1	31.00	31.00	3	1,914	0.16%
2020/04/15	1	31.15	1	31.30	31.25	0	1,871	0.00%
2020/04/09	1	30.00	3	30.08	30.20	-2	1,874	-0.11%
2020/04/08	2	29.85	3	29.63	30.00	-1	1,858	-0.05%
2020/04/07	1	29.30	4	28.96	29.05	-3	1,802	-0.17%
2020/04/06	2	28.43	0	0.00	28.45	2	1,788	0.11%
2020/04/01	2	28.78	0	0.00	28.65	2	1,775	0.11%
2020/03/27	0	0.00	2	28.45	28.25	-2	1,731	-0.12%
2020/03/26	1	27.75	0	0.00	27.95	1	1,736	0.06%
2020/03/25	1	28.20	1	27.15	27.70	0	1,729	0.00%
2020/03/24	13	26.61	0	0.00	26.55	13	1,693	0.77%
2020/03/23	2	26.53	1	26.60	26.40	1	1,657	0.06%
2020/03/20	2	27.48	1	26.95	27.45	1	1,646	0.06%
2020/03/19	6	26.73	1	25.90	25.90	5	1,617	0.31%
2020/03/18	3	28.88	1	28.60	28.55	2	1,595	0.13%
2020/03/17	2	29.08	1	29.50	29.15	1	1,575	0.06%
2020/03/16	2	30.28	0	0.00	29.90	2	1,579	0.13%
2020/03/13	2	30.08	0	0.00	30.80	2	1,553	0.13%
2020/03/12	1	32.80	1	32.60	32.75	0	1,508	0.00%
2020/03/11	3	34.10	2	34.15	33.60	1	1,547	0.06%
2020/03/10	2	33.30	1	33.30	33.45	1	1,561	0.06%
2020/03/09	2	33.68	0	0.00	33.70	2	1,580	0.13%
2020/03/05	0	0.00	1	35.10	35.15	-1	1,578	-0.06%
2020/03/04	3	35.10	0	0.00	35.10	3	1,593	0.19%
2020/03/03	4	35.95	0	0.00	35.85	4	1,572	0.25%
2020/03/02	1	36.35	0	0.00	36.30	1	1,545	0.06%
2020/02/27	4	36.50	0	0.00	37.00	4	1,586	0.25%
2020/02/26	0	0.00	3	36.70	36.70	-3	1,602	-0.19%
2020/02/24	1	37.00	0	0.00	37.00	1	1,708	0.06%
2020/02/20	1	37.30	0	0.00	37.20	1	1,814	0.06%
2020/02/14	1	37.40	0	0.00	37.45	1	1,938	0.05%
2020/02/12	0.5	37.55	0	0.00	37.35	0.5	1,971	0.03%
2020/02/11	0.5	37.15	0	0.00	37.00	0.5	2,000	0.02%
2020/02/10	0.1	37.00	0	0.00	36.70	0.1	2,033	0.01%
2020/02/06	1	37.50	0	0.00	37.60	1	2,058	0.05%
2020/02/05	0	0.00	1	37.30	37.55	-1	2,067	-0.05%
2020/02/04	1	37.35	0	0.00	37.30	1	2,078	0.05%
2020/02/03	1	36.50	1	37.05	37.35	0	2,112	0.00%
2020/01/30	2	36.98	0	0.00	36.90	2	2,097	0.10%
2020/01/20	0	0.00	2	38.08	38.00	-2	2,082	-0.10%
2020/01/17	4	38.45	0	0.00	38.20	4	2,078	0.19%
2020/01/16	0	0.00	2	38.23	38.25	-2	2,095	-0.10%
2020/01/15	1	38.00	0	0.00	37.75	1	2,084	0.05%
2020/01/14	1	38.00	1	37.85	38.05	0	2,080	0.00%
2020/01/09	0	0.00	1	36.90	37.25	-1	2,110	-0.05%
2020/01/03	1	37.60	0	0.00	37.70	1	2,072	0.05%
2020/01/02	2	38.00	0	0.00	37.90	2	2,054	0.10%
2019/12/23	0	0.00	2	37.45	37.40	-2	2,034	-0.10%
2019/12/16	1	38.65	0	0.00	38.35	1	2,036	0.05%
2019/12/12	2	37.90	0	0.00	37.95	2	2,015	0.10%
2019/12/11	0	0.00	4	37.85	37.85	-4	2,008	-0.20%
2019/12/10	1	38.50	2	38.43	38.45	-1	1,979	-0.05%
2019/12/06	0	0.00	1	39.50	39.50	-1	1,937	-0.05%
2019/12/05	1	38.70	0	0.00	38.70	1	1,897	0.05%
2019/12/04	0	0.00	2	37.95	38.15	-2	1,857	-0.11%
2019/12/03	1	37.30	0	0.00	37.70	1	1,821	0.05%
2019/12/02	2	37.63	0	0.00	37.50	2	1,803	0.11%
2019/11/29	7	37.69	2	37.70	37.65	5	1,774	0.28%
2019/11/26	1	37.55	0	0.00	36.60	1	1,741	0.06%
2019/11/25	1	37.40	1	37.20	37.25	0	1,699	0.00%
2019/11/22	3	38.05	16	37.78	37.80	-13	1,666	-0.78%
2019/11/21	2	36.45	0	0.00	36.70	2	1,605	0.12%
2019/11/20	12	35.53	0	0.00	35.90	12	1,535	0.78%
2019/11/19	3	36.00	0	0.00	35.90	3	1,492	0.20%
2019/11/18	1	36.80	0	0.00	36.85	1	1,409	0.07%
2019/11/15	1	37.00	0	0.00	37.10	1	1,368	0.07%
2019/11/14	7	37.49	0	0.00	37.40	7	1,325	0.53%
2019/11/13	6	38.63	0	0.00	38.40	6	1,286	0.47%
2019/11/11	0	0.00	5	40.20	39.35	-5	1,226	-0.41%
2019/11/06	1	40.10	0	0.00	40.10	1	1,130	0.09%
2019/11/05	5	40.64	0	0.00	40.55	5	1,106	0.45%
2019/11/01	1	40.65	0	0.00	40.90	1	1,082	0.09%
2019/10/18	1	41.45	0	0.00	41.60	1	989	0.10%
2019/10/17	5	41.60	0	0.00	41.50	5	956	0.52%
2019/10/16	1	41.45	0	0.00	41.40	1	955	0.10%
2019/10/14	1	41.40	0	0.00	41.40	1	949	0.11%
2019/10/07	5	41.70	0	0.00	41.75	5	925	0.54%
2019/10/04	1	41.75	0	0.00	41.75	1	921	0.11%
2019/10/02	1.5	41.93	0	0.00	41.80	1.5	906	0.17%
2019/09/27	8	42.50	0	0.00	41.70	8	899	0.89%
2019/09/25	2	43.20	0	0.00	43.20	2	847	0.24%
2019/08/15	2	43.35	0	0.00	43.30	2	827	0.24%
2019/08/08	2	43.95	0	0.00	44.10	2	848	0.24%
2019/08/06	1	43.90	0	0.00	43.80	1	856	0.12%
2019/07/31	0	0.00	1	45.50	45.50	-1	887	-0.11%
2019/07/30	1	45.05	0	0.00	45.00	1	893	0.11%
2019/07/29	1	45.15	0	0.00	45.10	1	898	0.11%
2019/07/25	0	0.00	8	45.57	45.65	-8	901	-0.89%
2019/07/23	0	0.00	1	47.20	47.25	-1	894	-0.11%
2019/07/02	0	0.00	1	46.40	46.20	-1	915	-0.11%
2019/06/28	1	46.00	0	0.00	46.25	1	911	0.11%
2019/06/27	0	0.00	1	46.80	46.75	-1	904	-0.11%
2019/06/17	1	45.55	0	0.00	45.50	1	901	0.11%
2019/06/13	3	45.60	0	0.00	45.60	3	902	0.33%
2019/06/12	1	45.60	0	0.00	45.55	1	894	0.11%
2019/05/30	1	45.70	0	0.00	45.70	1	844	0.12%
2019/05/29	4	45.88	0	0.00	45.80	4	841	0.48%
2019/05/21	1	46.60	0	0.00	46.50	1	787	0.13%
2019/05/09	1	46.20	0	0.00	46.85	1	704	0.14%
2019/04/26	1	47.00	0	0.00	47.80	1	664	0.15%
2019/04/25	0	0.00	1	47.55	47.55	-1	657	-0.15%
2019/04/22	1	46.80	0	0.00	46.95	1	630	0.16%
2019/04/17	1	47.00	0	0.00	47.15	1	657	0.15%
2019/04/10	0	0.00	20	47.60	48.40	-20	673	-2.97%
2019/04/09	0	0.00	10	47.75	47.15	-10	659	-1.52%
2019/04/03	1	47.20	0	0.00	47.15	1	637	0.16%
2019/04/02	0	0.00	7	47.60	47.20	-7	630	-1.11%
2019/03/29	2	47.60	0	0.00	48.00	2	618	0.32%
2019/03/28	0	0.00	40	48.40	48.30	-40	616	-6.49%
2019/03/27	0	0.00	10	48.20	48.70	-10	601	-1.66%
2019/03/15	0	0.00	1	48.65	48.60	-1	581	-0.17%
2019/03/07	0	0.00	1	48.60	48.60	-1	610	-0.16%
2019/03/06	0	0.00	1	48.85	48.60	-1	613	-0.16%
2019/03/04	0	0.00	2	48.40	48.45	-2	608	-0.33%
2019/02/25	0	0.00	1	47.45	47.55	-1	605	-0.17%
2019/02/22	1	47.80	0	0.00	47.70	1	613	0.16%
2019/02/20	0	0.00	1	48.30	48.05	-1	611	-0.16%
2019/02/18	0	0.00	2	47.80	47.90	-2	614	-0.33%
2019/02/12	0	0.00	0.1	47.80	47.35	-0.1	624	-0.02%
2019/01/28	0	0.00	3	47.10	47.00	-3	645	-0.46%
2019/01/25	1	46.55	0	0.00	47.10	1	644	0.16%
2019/01/24	0	0.00	1	47.75	47.50	-1	641	-0.16%
2019/01/22	0	0.00	1	47.20	47.25	-1	653	-0.15%
2019/01/18	1	46.70	0	0.00	46.50	1	670	0.15%
2019/01/17	0	0.00	1	47.45	47.30	-1	693	-0.14%
2019/01/15	0	0.00	1	47.00	47.05	-1	709	-0.14%
2019/01/10	0	0.00	1	46.35	46.55	-1	750	-0.13%
2019/01/08	0	0.00	2	46.25	46.40	-2	745	-0.27%
2019/01/07	0	0.00	2	45.88	46.10	-2	742	-0.27%
2018/12/25	2	43.90	0	0.00	44.05	2	803	0.25%
2018/12/24	2	44.35	0	0.00	44.40	2	806	0.25%
2018/12/22	2	44.35	0	0.00	44.30	2	816	0.24%
2018/12/19	1	44.30	0	0.00	44.35	1	834	0.12%
2018/12/12	1	44.05	1	44.60	44.50	0	902	0.00%
2018/12/10	2.6	43.88	0	0.00	43.90	2.6	959	0.27%
2018/11/28	1	43.65	0	0.00	44.05	1	1,042	0.10%
2018/11/08	0	0.00	1	44.30	44.30	-1	1,106	-0.09%
2018/11/07	0.3	44.80	0	0.00	44.10	0.3	1,097	0.03%
2018/11/06	0	0.00	1	44.50	44.30	-1	1,092	-0.09%
2018/10/30	0.1	43.50	0	0.00	43.10	0.1	1,098	0.01%
2018/10/29	1	43.00	0	0.00	42.60	1	1,116	0.09%
2018/10/25	2	43.33	0	0.00	43.05	2	1,122	0.18%
2018/10/24	1.4	44.31	0	0.00	44.45	1.4	1,125	0.12%
2018/10/17	1	44.90	0	0.00	44.95	1	1,193	0.08%
2018/10/12	1	45.25	0	0.00	45.35	1	1,183	0.08%
2018/10/11	2	46.10	0	0.00	45.50	2	1,173	0.17%
2018/10/08	1	47.70	0	0.00	47.60	1	1,151	0.09%
2018/10/05	4	47.70	0	0.00	47.70	4	1,159	0.35%
2018/10/04	1	48.80	0	0.00	48.55	1	1,158	0.09%
2018/10/01	0	0.00	1	49.80	49.80	-1	1,218	-0.08%
2018/09/27	1	49.10	0	0.00	49.15	1	1,225	0.08%
2018/09/25	0	0.00	16	49.85	49.70	-16	1,234	-1.30%
2018/09/21	2	49.50	0	0.00	49.00	2	1,225	0.16%
2018/09/17	1	48.55	0	0.00	48.75	1	1,208	0.08%
2018/09/14	0	0.00	10	50.00	49.35	-10	1,229	-0.81%
2018/09/13	0	0.00	33	49.66	49.70	-33	1,229	-2.68%
2018/09/12	0	0.00	1	48.80	49.30	-1	1,209	-0.08%
2018/09/11	0	0.00	2	48.25	48.50	-2	1,191	-0.17%
2018/09/10	0	0.00	2	48.05	48.10	-2	1,193	-0.17%
2018/09/04	0	0.00	2	47.85	47.85	-2	1,191	-0.17%
2018/08/31	0	0.00	2	47.08	47.05	-2	1,159	-0.17%
2018/08/29	2	46.15	0	0.00	46.00	2	1,146	0.17%
2018/08/24	1	45.55	0	0.00	45.70	1	1,164	0.09%
2018/08/23	1	45.95	0	0.00	45.85	1	1,177	0.08%
2018/08/22	0	0.00	1	46.70	46.25	-1	1,208	-0.08%
2018/08/21	0	0.00	1	46.00	45.90	-1	1,189	-0.08%
2018/08/17	0	0.00	1	45.70	45.75	-1	1,215	-0.08%
2018/08/16	1	45.10	0	0.00	45.10	1	1,221	0.08%
2018/08/06	0	0.00	1	45.55	45.55	-1	1,233	-0.08%
2018/08/02	2	46.45	0	0.00	46.20	2	1,224	0.16%
2018/07/31	0	0.00	1	46.80	45.85	-1	1,251	-0.08%
2018/07/26	1	44.70	1	46.25	46.40	0	1,247	0.00%
2018/07/25	1	49.90	1	50.00	49.85	0	1,243	0.00%
2018/07/23	0	0.00	5	49.85	49.85	-5	1,191	-0.42%
2018/07/20	2	49.70	0	0.00	49.65	2	1,189	0.17%
2018/07/13	1	49.90	0	0.00	50.00	1	1,288	0.08%
2018/07/11	0	0.00	6	50.10	50.40	-6	1,329	-0.45%
2018/07/10	2	50.70	1	50.80	50.70	1	1,329	0.08%
2018/07/09	1	50.60	0	0.00	50.60	1	1,336	0.07%
2018/07/05	3	49.60	0	0.00	49.40	3	1,367	0.22%
2018/07/03	0	0.00	2	49.45	49.00	-2	1,623	-0.12%
2018/07/02	0	0.00	1	49.70	49.50	-1	1,684	-0.06%
2018/06/27	2	49.48	0	0.00	49.30	2	1,744	0.11%
2018/06/25	0	0.00	1	49.90	49.70	-1	1,753	-0.06%
2018/06/22	0	0.00	2	49.80	49.80	-2	1,731	-0.12%
2018/06/21	0	0.00	2	49.50	49.55	-2	1,696	-0.12%
2018/06/14	0	0.00	3	49.05	49.00	-3	1,708	-0.18%
2018/06/12	3	48.82	0	0.00	48.75	3	1,723	0.17%
2018/06/04	56	48.80	0	0.00	48.70	56	1,837	3.05%
2018/06/01	51	49.03	0	0.00	49.00	51	1,834	2.78%
2018/05/31	24	48.98	0	0.00	49.15	24	1,847	1.30%
2018/05/30	60	48.98	0	0.00	48.90	60	1,837	3.27%
2018/05/25	0	0.00	3	49.57	49.60	-3	1,794	-0.17%
2018/05/23	1	48.25	0	0.00	48.05	1	1,766	0.06%
2018/05/14	10	47.40	2	47.50	47.50	8	1,800	0.44%
2018/05/11	0	0.00	2	47.18	47.55	-2	1,807	-0.11%
2018/05/08	4	47.61	1	47.30	47.65	3	1,787	0.17%
2018/05/03	0	0.00	2	48.80	48.70	-2	1,753	-0.11%
2018/05/02	1	49.00	0	0.00	48.80	1	1,756	0.06%
2018/04/30	2	50.30	2	50.10	49.95	0	1,728	0.00%
2018/04/27	0	0.00	5	49.68	49.70	-5	1,731	-0.29%
2018/04/25	2	49.95	0	0.00	49.90	2	1,756	0.11%
2018/04/24	1	49.30	3	49.53	49.70	-2	1,755	-0.11%
2018/04/23	5	49.94	1	49.80	49.70	4	1,738	0.23%
2018/04/20	0	0.00	2	50.50	50.40	-2	1,732	-0.12%
2018/04/19	0	0.00	2	51.40	51.00	-2	1,714	-0.12%
2018/04/18	0	0.00	1	50.50	50.40	-1	1,669	-0.06%
2018/04/17	0	0.00	1	49.95	50.20	-1	1,659	-0.06%
2018/04/16	5	50.62	2	50.60	50.50	3	1,630	0.18%
2018/04/13	2	50.10	1	50.00	50.00	1	1,631	0.06%
2018/04/11	4	50.38	5	49.90	49.95	-1	1,658	-0.06%
2018/04/10	18	51.68	22	53.40	50.50	-4	1,625	-0.25%
2018/04/09	5	49.67	3	49.95	49.95	2	1,431	0.14%
2018/04/03	1	49.50	0	0.00	48.70	1	1,391	0.07%
2018/04/02	1	49.00	0	0.00	48.70	1	1,336	0.07%
2018/03/31	1	48.95	4	49.46	48.45	-3	1,319	-0.23%
2018/03/26	0	0.00	2	47.20	47.25	-2	1,252	-0.16%
2018/03/16	2	47.70	4	47.85	47.70	-2	1,351	-0.15%
2018/03/14	0	0.00	1	47.50	47.55	-1	1,354	-0.07%
2018/03/13	2	47.38	1	47.50	47.50	1	1,336	0.07%
2018/03/12	1	47.30	4	47.28	47.10	-3	1,312	-0.23%
2018/03/09	0	0.00	2	45.90	45.90	-2	1,300	-0.15%
2018/03/02	0	0.00	1	45.40	45.30	-1	1,295	-0.08%
2018/03/01	0.2	45.70	0	0.00	45.50	0.2	1,297	0.02%
2018/02/26	0	0.00	1	45.10	45.25	-1	1,295	-0.08%
2018/02/23	3	44.97	6	44.83	45.05	-3	1,303	-0.23%
2018/02/22	6	44.63	0	0.00	44.65	6	1,316	0.46%
2018/02/08	0.2	44.95	0	0.00	44.95	0.2	1,331	0.02%
2018/02/06	1	44.20	0	0.00	43.90	1	1,335	0.07%
2018/02/05	1	44.60	0	0.00	44.65	1	1,323	0.08%
2018/02/01	1	45.30	0	0.00	45.10	1	1,329	0.08%
2018/01/31	1	45.20	0	0.00	45.30	1	1,337	0.07%
2018/01/25	5	45.46	0	0.00	45.45	5	1,338	0.37%
2018/01/23	1	46.20	0	0.00	46.10	1	1,310	0.08%
2018/01/22	1	46.50	0	0.00	46.70	1	1,299	0.08%
2018/01/18	1	47.15	0	0.00	47.10	1	1,283	0.08%
2018/01/17	0	0.00	1	47.20	47.40	-1	1,286	-0.08%
2018/01/16	0	0.00	1	47.00	47.10	-1	1,281	-0.08%
2018/01/12	3	46.57	22	46.69	46.85	-19	1,276	-1.49%
2018/01/11	2	46.30	1	47.20	46.55	1	1,269	0.08%
2018/01/09	0	0.00	1	47.35	47.20	-1	1,250	-0.08%
2018/01/08	0	0.00	2	47.18	47.10	-2	1,231	-0.16%
2018/01/05	1	46.05	1	45.90	46.45	0	1,198	0.00%
2018/01/04	12	45.35	1	45.40	45.40	11	1,167	0.94%