中鼎 (9933)-凱基-三重券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
47.80
漲跌
▼0.35
漲幅
-0.73%
成交量
5,801張
產業
上市其他類股
402人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	3	48.12	2.2	48.31	47.80	0.8	4,488	0.02%
2024/05/07	5	48.27	3	47.97	48.15	2	4,414	0.05%
2024/05/06	97.5	48.56	14	48.60	48.55	83.5	4,204	1.99%
2024/05/03	2	53.70	10	53.41	53.90	-8	3,721	-0.21%
2024/05/02	3.4	52.36	0.6	52.30	52.30	2.7	3,607	0.08%
2024/04/30	0	0.00	7	51.57	51.70	-7	3,534	-0.20%
2024/04/26	0.1	51.00	1	51.20	51.40	-0.9	3,455	-0.03%
2024/04/25	23	51.39	25.5	51.77	51.40	-2.5	3,386	-0.08%
2024/04/24	1	50.50	4	50.23	50.50	-3	3,229	-0.09%
2024/04/23	73	49.35	0	0.00	49.80	73	3,168	2.30%
2024/04/22	25	49.68	24	50.37	49.50	1	3,118	0.03%
2024/04/19	18	50.57	15.2	50.53	50.20	2.8	2,973	0.09%
2024/04/18	6.1	50.20	3	49.60	49.90	3.1	2,735	0.11%
2024/04/17	0.3	48.34	0	0.00	48.45	0.3	2,496	0.01%
2024/04/16	0.1	48.00	8	47.77	47.30	-7.9	2,449	-0.32%
2024/04/15	1	48.90	0	0.00	48.90	1	2,368	0.04%
2024/04/12	1	49.60	0	0.00	49.55	1	2,322	0.04%
2024/04/10	3	49.87	22	49.75	49.50	-19	2,213	-0.86%
2024/04/09	1	48.80	0	0.00	48.55	1	2,082	0.05%
2024/04/01	4.2	47.21	1	46.80	46.80	3.2	1,897	0.17%
2024/03/29	0	0.00	2.2	47.49	47.40	-2.2	1,864	-0.12%
2024/03/28	1	47.40	1	47.80	47.30	0	1,846	0.00%
2024/03/27	3	46.82	7	47.53	47.60	-4	1,817	-0.22%
2024/03/25	3	45.67	1	45.75	45.80	2	1,636	0.12%
2024/03/22	0	0.00	2	45.80	45.75	-2	1,643	-0.12%
2024/03/20	0	0.00	0.1	45.45	45.45	-0.1	1,621	-0.01%
2024/03/19	6	45.33	0	0.00	45.30	6	1,585	0.38%
2024/03/15	1	44.00	3	44.15	44.35	-2	1,577	-0.13%
2024/03/14	3	45.10	0	0.00	44.90	3	1,543	0.19%
2024/03/13	4	45.29	20	45.03	45.30	-16	1,532	-1.04%
2024/03/12	0	0.00	13	44.65	44.65	-13	1,491	-0.87%
2024/03/11	2	45.30	30	45.27	45.25	-28	1,465	-1.91%
2024/03/08	0	0.00	97	44.49	44.70	-97	1,417	-6.84%
2024/03/07	0	0.00	1	44.10	44.20	-1	1,376	-0.07%
2024/03/06	6	44.48	0	0.00	44.25	6	1,373	0.44%
2024/03/05	0	0.00	1	43.90	43.90	-1	1,346	-0.07%
2024/03/04	0.2	43.50	1.3	43.55	43.55	-1.1	1,336	-0.08%
2024/03/01	6	43.67	0	0.00	43.70	6	1,382	0.43%
2024/02/29	0	0.00	14.4	43.07	42.95	-14.4	1,371	-1.05%
2024/02/19	0	0.00	3	42.63	42.90	-3	1,459	-0.21%
2024/02/16	0	0.00	8	42.25	42.25	-8	1,499	-0.53%
2024/02/15	0.1	41.90	0	0.00	41.90	0.1	1,548	0.01%
2024/02/05	1	42.05	0	0.00	42.00	1	1,565	0.06%
2024/02/01	0.2	42.60	0	0.00	42.30	0.2	1,668	0.01%
2024/01/31	2	42.25	0	0.00	42.30	2	1,725	0.12%
2024/01/30	22	41.91	0	0.00	41.80	22	1,749	1.26%
2024/01/29	0	0.00	2	42.48	42.25	-2	1,776	-0.11%
2024/01/25	11	42.05	0	0.00	42.05	11	1,957	0.56%
2024/01/22	2	42.10	0	0.00	42.15	2	1,966	0.10%
2024/01/18	0	0.00	2	42.35	42.05	-2	1,967	-0.10%
2024/01/17	0	0.00	0.3	42.00	42.05	-0.3	1,975	-0.01%
2024/01/16	0	0.00	1	42.45	42.25	-1	1,973	-0.05%
2024/01/15	1	42.75	0	0.00	42.75	1	1,985	0.05%
2024/01/12	15	41.83	0	0.00	41.75	15	1,983	0.76%
2024/01/11	10	42.15	0	0.00	42.15	10	1,985	0.50%
2024/01/10	6.1	42.05	0	0.00	42.15	6.1	2,011	0.30%
2024/01/04	34	42.07	0	0.00	42.10	34	2,108	1.61%
2024/01/03	0.2	42.35	0.1	42.20	42.15	0.1	2,126	0.01%
2023/12/29	0	0.00	3	42.15	42.15	-3	2,145	-0.14%
2023/12/28	0	0.00	1	42.20	42.35	-1	2,155	-0.05%
2023/12/27	0.1	42.35	0	0.00	42.15	0.1	2,157	0.00%
2023/12/26	0	42.45	0	0.00	42.50	0	2,155	0.00%
2023/12/25	10	42.05	0	0.00	42.10	10	2,150	0.46%
2023/12/21	21	42.03	0	0.00	42.00	21	2,155	0.97%
2023/12/20	35	42.20	0	0.00	42.20	35	2,152	1.63%
2023/12/19	0	0.00	1	42.15	42.00	-1	2,145	-0.05%
2023/12/18	0.1	42.90	1	42.80	42.60	-0.9	2,128	-0.04%
2023/12/15	2.1	43.61	0	0.00	43.50	2.1	2,105	0.10%
2023/12/14	1	43.60	0	0.00	43.80	1	2,092	0.05%
2023/12/11	0.1	43.90	0	0.00	43.85	0.1	2,051	0.01%
2023/12/07	0.2	44.00	2	44.00	44.05	-1.8	2,024	-0.09%
2023/12/05	0	0.00	5	43.87	44.10	-5	2,001	-0.25%
2023/12/04	1	44.35	3	44.22	44.15	-2	2,006	-0.10%
2023/12/01	4	44.14	11	44.37	44.35	-7	2,046	-0.34%
2023/11/30	4	43.80	0	0.00	43.85	4	1,993	0.20%
2023/11/29	0	0.00	1	43.90	44.00	-1	1,975	-0.05%
2023/11/28	6	44.20	0	0.00	43.60	6	1,960	0.31%
2023/11/27	5	43.50	0	0.00	43.20	5	1,898	0.26%
2023/11/21	6	42.71	1	43.00	42.90	5	1,846	0.27%
2023/11/20	0	0.00	10	43.20	43.05	-10	1,834	-0.55%
2023/11/17	0	0.00	1	43.55	43.50	-1	1,826	-0.05%
2023/11/16	2	43.85	2	43.90	43.95	0	1,819	0.00%
2023/11/15	0	0.00	6.1	43.57	43.70	-6.1	1,790	-0.34%
2023/11/14	0	0.00	1	43.10	42.95	-1	1,735	-0.06%
2023/11/13	0	0.00	6	42.50	42.90	-6	1,696	-0.35%
2023/11/10	0	0.00	3	42.95	42.90	-3	1,671	-0.18%
2023/11/09	0	0.00	2	42.80	42.65	-2	1,643	-0.12%
2023/11/08	5	42.65	3	42.53	42.65	2	1,601	0.12%
2023/11/07	0	0.00	4	42.05	42.15	-4	1,540	-0.26%
2023/11/06	8	41.69	3	41.83	41.80	5	1,506	0.33%
2023/11/03	2.2	41.51	27	41.75	41.55	-24.8	1,470	-1.68%
2023/10/25	0	0.00	2	39.90	39.80	-2	1,334	-0.15%
2023/10/20	0.5	39.70	0	0.00	39.50	0.5	1,324	0.04%
2023/10/13	1	39.45	0	0.00	39.35	1	1,252	0.08%
2023/10/06	17	38.90	0	0.00	39.05	17	1,228	1.38%
2023/10/05	2	38.98	1	39.00	38.95	1	1,219	0.08%
2023/10/04	5.1	39.00	0	0.00	39.00	5.1	1,211	0.42%
2023/10/03	0.3	39.45	0	0.00	39.20	0.3	1,213	0.02%
2023/09/26	1	39.50	0	0.00	39.45	1	1,343	0.07%
2023/09/22	0	0.00	1	39.50	39.65	-1	1,351	-0.07%
2023/09/20	0	0.00	33	40.42	40.30	-33	1,344	-2.45%
2023/09/19	0	0.00	25	40.29	40.30	-25	1,347	-1.86%
2023/09/18	1	40.15	0	0.00	40.20	1	1,346	0.07%
2023/09/15	1	40.05	1	40.05	40.10	0	1,350	0.00%
2023/09/13	1	40.00	0	0.00	40.10	1	1,342	0.07%
2023/09/11	0.1	40.05	0	0.00	39.95	0.1	1,350	0.01%
2023/09/06	6	41.01	4	40.89	40.75	2	1,318	0.15%
2023/09/05	0.3	40.00	0	0.00	39.95	0.3	1,256	0.02%
2023/09/01	0.1	39.70	0	0.00	39.55	0.1	1,277	0.01%
2023/08/30	1	39.25	0	0.00	39.35	1	1,285	0.08%
2023/08/29	0.1	39.00	0	0.00	38.95	0.1	1,312	0.01%
2023/08/28	0	0.00	1	39.00	39.00	-1	1,316	-0.08%
2023/08/25	1.1	38.85	1	38.80	38.80	0.1	1,336	0.01%
2023/08/24	0.1	38.90	0	0.00	38.80	0.1	1,343	0.00%
2023/08/23	2.1	38.70	1	38.85	38.85	1.1	1,343	0.08%
2023/08/22	2	38.98	0	0.00	39.00	2	1,333	0.15%
2023/08/16	0.3	39.43	0	0.00	39.35	0.3	1,309	0.02%
2023/08/15	1	39.70	1	39.60	39.55	0	1,309	0.00%
2023/08/14	11.3	39.65	0	0.00	39.60	11.3	1,317	0.86%
2023/08/11	2	40.00	0	0.00	40.05	2	1,337	0.15%
2023/08/08	0.1	40.20	0	0.00	40.05	0.1	1,387	0.01%
2023/08/04	0	0.00	20	40.03	40.15	-20	1,432	-1.40%
2023/08/02	1.3	40.07	0	0.00	40.00	1.3	1,472	0.09%
2023/08/01	0	40.30	0	0.00	40.25	0	1,573	0.00%
2023/07/31	0.1	40.45	0	0.00	40.35	0.1	1,567	0.01%
2023/07/28	0.1	40.30	0	0.00	40.40	0.1	1,564	0.00%
2023/07/27	0.1	40.35	0	0.00	40.25	0.1	1,565	0.00%
2023/07/25	0.1	40.10	0	0.00	40.05	0.1	1,594	0.01%
2023/07/21	1	40.55	0	0.00	40.45	1	1,576	0.06%
2023/07/18	0.1	40.20	0	0.00	40.10	0.1	1,576	0.01%
2023/07/14	0	0.00	2	40.00	39.90	-2	1,560	-0.13%
2023/07/13	3	39.93	0	0.00	39.90	3	1,557	0.19%
2023/07/12	0.1	39.95	0	0.00	39.80	0.1	1,568	0.01%
2023/07/07	0	0.00	10	39.80	39.75	-10	1,628	-0.61%
2023/07/06	4.1	40.10	0	0.00	40.20	4.1	1,601	0.26%
2023/07/05	0.2	42.20	6	42.15	42.15	-5.8	1,547	-0.37%
2023/07/03	1	42.20	1	42.10	42.15	0	1,525	0.00%
2023/06/29	1	41.90	0	0.00	42.05	1	1,541	0.06%
2023/06/26	1	41.90	0	0.00	41.95	1	1,593	0.06%
2023/06/21	10	41.80	0	0.00	41.75	10	1,611	0.62%
2023/06/16	0	0.00	1	41.95	41.65	-1	1,665	-0.06%
2023/06/09	0.1	42.05	0	0.00	42.00	0.1	1,766	0.01%
2023/06/07	1	42.35	1	42.20	42.35	0	1,867	0.00%
2023/06/05	0.2	42.05	0	0.00	41.75	0.2	2,066	0.01%
2023/06/02	1	41.75	5	41.88	41.80	-4	2,075	-0.19%
2023/06/01	3	41.18	0	0.00	41.15	3	2,059	0.15%
2023/05/31	2	41.05	0	0.00	40.85	2	2,049	0.10%
2023/05/30	0	0.00	1	41.25	41.05	-1	2,026	-0.05%
2023/05/29	2	41.20	0	0.00	41.25	2	2,022	0.10%
2023/05/26	2	40.90	0	0.00	41.10	2	2,016	0.10%
2023/05/25	0	0.00	1	41.20	41.05	-1	2,027	-0.05%
2023/05/24	1	41.55	1	41.50	41.60	0	2,017	0.00%
2023/05/19	0	0.00	2	41.45	41.40	-2	2,021	-0.10%
2023/05/18	2.1	41.00	0	0.00	41.05	2.1	2,032	0.10%
2023/05/16	1	40.80	0	0.00	40.80	1	2,000	0.05%
2023/05/15	1	41.00	0	0.00	40.80	1	1,991	0.05%
2023/05/12	1	40.50	0	0.00	40.80	1	1,966	0.05%
2023/05/11	2.2	40.44	0	0.00	40.25	2.2	1,969	0.11%
2023/05/10	0.1	40.50	0	0.00	40.30	0.1	1,955	0.00%
2023/05/08	4	40.65	0	0.00	41.00	4	1,911	0.21%
2023/05/04	0	0.00	1	42.65	42.75	-1	1,832	-0.05%
2023/05/03	1.2	42.63	0	0.00	42.60	1.2	1,830	0.07%
2023/04/28	1	42.60	0	0.00	42.50	1	1,852	0.05%
2023/04/27	1	42.35	0.1	42.40	42.30	0.9	1,831	0.05%
2023/04/25	10	42.00	0	0.00	41.95	10	1,827	0.55%
2023/04/20	11	42.76	0	0.00	42.25	11	1,888	0.58%
2023/04/17	0	0.00	40	42.78	42.90	-40	1,936	-2.07%
2023/04/14	2	43.03	0	0.00	43.05	2	1,925	0.10%
2023/04/13	0	0.00	2	43.40	43.20	-2	1,933	-0.10%
2023/04/12	40	42.98	0	0.00	42.95	40	1,893	2.11%
2023/04/11	0.1	42.55	0	0.00	42.50	0.1	1,874	0.01%
2023/04/10	1	42.45	0	0.00	42.45	1	1,877	0.05%
2023/04/06	0.2	41.95	0	0.00	41.80	0.2	1,870	0.01%
2023/03/27	0	0.00	13	42.45	42.35	-13	1,870	-0.69%
2023/03/24	0	0.00	3	42.75	42.55	-3	1,899	-0.16%
2023/03/21	3	42.10	0	0.00	42.05	3	1,895	0.16%
2023/03/20	0.1	41.80	0	0.00	42.00	0.1	1,914	0.00%
2023/03/17	2	41.40	0	0.00	41.20	2	1,927	0.10%
2023/03/14	2	41.25	0	0.00	41.25	2	2,057	0.10%
2023/03/13	1	41.85	0	0.00	41.85	1	2,057	0.05%
2023/03/10	0.1	42.40	0	0.00	42.20	0.1	2,049	0.01%
2023/03/09	2.3	42.87	0	0.00	42.80	2.3	2,039	0.11%
2023/03/08	3.2	42.95	3	43.20	43.40	0.2	2,020	0.01%
2023/03/07	0	0.00	2	45.70	45.60	-2	1,876	-0.11%
2023/03/06	0.2	45.00	0	0.00	45.10	0.2	1,880	0.01%
2023/03/01	0	0.00	0.1	44.40	44.40	-0.1	1,961	-0.01%
2023/02/20	0	0.00	1	44.20	44.20	-1	2,146	-0.05%
2023/02/14	1	44.20	0	0.00	44.50	1	2,436	0.04%
2023/02/13	0	0.00	0.2	43.50	44.10	-0.2	2,534	-0.01%
2023/02/08	5	44.10	6	44.00	44.00	-1	3,232	-0.03%
2023/02/07	1	44.15	2	44.20	44.20	-1	3,368	-0.03%
2023/02/06	0.2	43.45	0	0.00	43.70	0.2	3,360	0.01%
2023/02/02	1.2	43.58	0	0.00	43.25	1.2	3,364	0.04%
2023/01/31	1	43.10	0	0.00	43.20	1	3,386	0.03%
2023/01/30	0	0.00	1	43.00	42.90	-1	3,399	-0.03%
2023/01/17	0	0.00	1	42.45	42.45	-1	3,394	-0.03%
2023/01/16	1	42.85	0	0.00	42.90	1	3,419	0.03%
2023/01/12	0	0.00	1	42.60	42.40	-1	3,498	-0.03%
2023/01/11	0.1	42.60	0	0.00	42.40	0.1	3,520	0.00%
2023/01/10	1	43.00	17	43.16	43.20	-16	3,508	-0.46%
2023/01/09	0.2	42.50	0	0.00	42.60	0.2	3,486	0.01%
2023/01/05	0	0.00	0.1	42.30	41.90	-0.1	3,471	0.00%
2023/01/03	0.1	41.75	0	0.00	42.10	0.1	3,518	0.00%
2022/12/29	1	41.75	0	0.00	42.15	1	3,537	0.03%
2022/12/22	10	41.65	1	41.65	41.60	9	3,655	0.25%
2022/12/16	0	0.00	14.1	43.14	42.80	-14.1	3,722	-0.38%
2022/12/14	0	0.00	2	42.75	42.85	-2	3,781	-0.05%
2022/12/12	0	0.00	4	43.35	43.35	-4	3,844	-0.10%
2022/12/09	5	42.67	0	0.00	42.65	5	3,832	0.13%
2022/12/08	0	0.00	3	42.87	43.05	-3	3,825	-0.08%
2022/12/07	7	42.91	0	0.00	42.15	7	3,798	0.18%
2022/12/06	0.1	41.55	0	0.00	42.05	0.1	3,709	0.00%
2022/12/05	5	41.22	0	0.00	41.30	5	3,691	0.14%
2022/12/02	1	41.80	0	0.00	41.80	1	3,745	0.03%
2022/12/01	0.1	41.65	0.3	41.25	41.70	-0.2	3,739	-0.01%
2022/11/30	4	40.61	1	40.80	40.65	3	3,791	0.08%
2022/11/29	1	40.45	0	0.00	40.40	1	3,918	0.03%
2022/11/24	0	0.00	0.3	40.20	40.20	-0.3	3,921	-0.01%
2022/11/23	0	0.00	2.1	40.05	40.25	-2.1	3,888	-0.05%
2022/11/22	1	39.85	2	39.80	39.80	-1	3,856	-0.03%
2022/11/21	0.1	40.15	4.2	40.11	40.15	-4.2	3,840	-0.11%
2022/11/18	2	39.63	0	0.00	39.55	2	3,805	0.05%
2022/11/17	4.1	39.80	0	0.00	39.90	4.1	3,751	0.11%
2022/11/15	1	40.00	1	40.05	40.00	0	3,659	0.00%
2022/11/14	2	40.35	5.1	40.12	40.25	-3.1	3,582	-0.09%
2022/11/11	1.1	39.20	1.1	39.31	39.10	0	3,500	0.00%
2022/11/10	2.3	38.77	1	38.75	38.70	1.3	3,419	0.04%
2022/11/09	2.2	38.95	0.1	39.00	38.80	2.1	3,385	0.06%
2022/11/08	1.4	38.86	21.2	38.90	38.90	-19.8	3,291	-0.60%
2022/11/07	25	38.70	1.1	38.39	38.60	23.9	3,174	0.75%
2022/11/04	22.2	39.72	12.1	40.13	40.10	10.1	2,913	0.35%
2022/11/03	12.6	43.52	15	42.80	42.70	-2.4	2,588	-0.09%
2022/11/02	0	0.00	5	47.45	47.40	-5	2,445	-0.20%
2022/11/01	5	46.85	0	0.00	47.30	5	2,439	0.20%
2022/10/28	10	47.60	2	46.85	46.65	8	2,469	0.32%
2022/10/27	0.1	47.15	1	47.00	47.35	-0.9	2,460	-0.04%
2022/10/25	0	0.00	0.1	45.40	45.95	-0.1	2,428	0.00%
2022/10/20	1	45.25	3	45.50	45.60	-2	2,432	-0.08%
2022/10/14	0.2	44.63	0.1	44.85	44.40	0.2	2,368	0.01%
2022/10/13	0	0.00	2	44.33	44.15	-2	2,377	-0.08%
2022/10/12	0.1	45.55	0	0.00	45.35	0.1	2,357	0.00%
2022/10/07	0.4	46.75	2	46.73	46.60	-1.6	2,324	-0.07%
2022/10/06	0.3	45.95	1.1	45.87	45.80	-0.8	2,302	-0.03%
2022/10/05	1.1	46.16	1	46.05	46.05	0.1	2,307	0.00%
2022/10/04	1.1	46.29	0	0.00	45.95	1.1	2,310	0.05%
2022/10/03	1	45.70	0	0.00	45.85	1	2,308	0.04%
2022/09/30	2.1	45.50	0	0.00	45.60	2.1	2,301	0.09%
2022/09/28	0.1	47.01	1	47.30	46.05	-0.9	2,289	-0.04%
2022/09/27	1	47.95	0	0.00	48.00	1	2,274	0.04%
2022/09/26	0.1	47.80	0	0.00	47.25	0.1	2,273	0.00%
2022/09/23	1	49.20	0	0.00	49.00	1	2,289	0.04%
2022/09/22	1	49.30	0	0.00	49.50	1	2,315	0.04%
2022/09/21	1	48.85	1	48.75	48.90	0	2,267	0.00%
2022/09/20	1	47.80	1	48.30	48.30	0	2,235	0.00%
2022/09/19	4	46.75	0	0.00	46.85	4	2,213	0.18%
2022/09/14	1	46.95	0	0.00	47.30	1	2,316	0.04%
2022/09/13	0	47.55	0	0.00	47.60	0	2,373	0.00%
2022/09/08	3.1	48.60	1	49.45	47.80	2.1	2,601	0.08%
2022/09/07	0	48.20	0	0.00	48.40	0	2,727	0.00%
2022/09/06	1	48.20	10	49.00	48.35	-9	2,772	-0.32%
2022/09/05	12	48.51	3	48.50	48.85	9	2,685	0.34%
2022/09/02	1.1	45.82	2	45.85	45.95	-0.9	2,527	-0.04%
2022/08/30	0.1	45.30	0	45.50	45.35	0.1	2,491	0.00%
2022/08/29	0	0.00	0	44.90	45.30	0	2,489	0.00%
2022/08/26	0	45.45	0	0.00	45.95	0	2,486	0.00%
2022/08/24	0	0.00	3	44.90	45.00	-3	2,480	-0.12%
2022/08/19	0.1	45.45	0	0.00	45.35	0.1	2,514	0.00%
2022/08/18	3	45.73	0	0.00	45.55	3	2,519	0.12%
2022/08/17	1	45.50	0	0.00	45.65	1	2,527	0.04%
2022/08/11	0	0.00	2	44.30	44.50	-2	2,528	-0.08%
2022/08/04	1	42.70	2	42.63	42.50	-1	2,570	-0.04%
2022/07/29	2.1	43.82	0	0.00	44.45	2.1	2,713	0.08%
2022/07/28	0	0.00	3	44.05	44.15	-3	2,755	-0.11%
2022/07/27	2	44.50	0	0.00	44.75	2	2,731	0.07%
2022/07/26	2	42.70	0	0.00	42.90	2	2,695	0.07%
2022/07/22	0	41.10	0	0.00	41.60	0	2,689	0.00%
2022/07/21	0.3	41.04	9	41.29	41.30	-8.7	2,710	-0.32%
2022/07/20	0.1	42.05	20	41.82	41.40	-19.9	2,697	-0.74%
2022/07/19	0.1	42.10	0	0.00	41.95	0.1	2,690	0.00%
2022/07/18	0	0.00	18	42.00	42.00	-18	2,742	-0.66%
2022/07/15	38	42.19	2	41.95	41.90	36	2,760	1.30%
2022/07/14	0.2	41.60	1	41.45	42.20	-0.8	2,785	-0.03%
2022/07/13	1	42.35	1	41.60	41.55	0	2,843	0.00%
2022/07/12	0	41.45	1	41.15	41.70	-1	2,841	-0.03%
2022/07/08	0	0.00	2	41.53	41.85	-2	2,837	-0.07%
2022/07/07	1.1	40.89	2	40.20	40.90	-0.9	2,825	-0.03%
2022/07/06	1.1	40.22	0	0.00	40.10	1.1	2,839	0.04%
2022/07/05	1	41.43	1	41.80	41.30	0	2,820	0.00%
2022/07/04	1	41.85	0	0.00	41.15	1	2,807	0.04%
2022/07/01	3	42.90	1	42.70	42.40	2	2,799	0.07%
2022/06/30	4.1	45.00	1	44.80	44.90	3.1	2,764	0.11%
2022/06/28	0	0.00	6	46.21	46.25	-6	2,702	-0.22%
2022/06/27	0	0.00	4	47.00	46.65	-4	2,725	-0.15%
2022/06/23	5	47.74	1	46.95	47.05	4	2,752	0.15%
2022/06/22	8	49.01	1	48.80	48.90	7	2,797	0.25%
2022/06/21	1	48.90	1	48.90	49.00	0	2,765	0.00%
2022/06/20	0	0.00	15	49.13	47.75	-15	2,715	-0.55%
2022/06/17	0	0.00	1	49.50	48.10	-1	2,596	-0.04%
2022/06/16	2	48.43	7	49.28	48.00	-5	2,497	-0.20%
2022/06/15	5	47.76	6	48.21	47.60	-1	2,341	-0.04%
2022/06/14	1	46.20	0	0.00	46.30	1	2,315	0.04%
2022/06/13	0	0.00	2	45.65	45.75	-2	2,364	-0.08%
2022/06/10	1	46.15	0	0.00	46.00	1	2,451	0.04%
2022/06/06	0	0.00	6	45.30	45.25	-6	2,809	-0.21%
2022/05/31	0	0.00	1	45.85	46.70	-1	2,850	-0.04%
2022/05/30	0	0.00	3	46.08	46.20	-3	2,848	-0.11%
2022/05/27	0	0.00	2	45.55	45.60	-2	2,851	-0.07%
2022/05/25	1	44.55	4	44.78	44.90	-3	2,896	-0.10%
2022/05/24	2	43.93	0	0.00	43.70	2	2,927	0.07%
2022/05/23	0	0.00	2	44.00	43.65	-2	2,944	-0.07%
2022/05/20	4	45.49	0.1	45.60	45.20	3.9	2,930	0.13%
2022/05/19	3	45.55	3	45.50	45.60	0	2,935	0.00%
2022/05/18	0.1	46.50	0	0.00	46.65	0.1	2,948	0.00%
2022/05/11	0	0.00	1	47.75	47.60	-1	3,084	-0.03%
2022/05/10	0	0.00	2	46.80	47.55	-2	3,095	-0.06%
2022/05/09	2	48.50	3	49.50	48.25	-1	3,097	-0.03%
2022/05/06	1	49.20	113	47.82	49.15	-112	3,105	-3.61%	大賣/鉅額交易
2022/05/05	50	46.70	0	0.00	47.80	50	3,049	1.64%
2022/05/03	0	0.00	19	46.36	46.20	-19	3,019	-0.63%
2022/04/29	51	46.54	2	46.25	46.60	49	3,019	1.62%
2022/04/28	0	0.00	3	45.80	45.60	-3	3,012	-0.10%
2022/04/26	2	46.85	2	46.70	46.70	0	3,008	0.00%
2022/04/25	1	46.90	0	0.00	46.80	1	3,007	0.03%
2022/04/22	0	0.00	2	47.50	47.80	-2	2,993	-0.07%
2022/04/21	1	46.45	0	0.00	46.70	1	2,952	0.03%
2022/04/20	4	47.15	2	47.10	47.30	2	2,940	0.07%
2022/04/19	0	0.00	18	46.95	47.15	-18	2,934	-0.61%
2022/04/13	0	0.00	2	46.85	46.45	-2	2,954	-0.07%
2022/04/12	1	46.30	0	0.00	46.50	1	2,943	0.03%
2022/04/11	1	45.70	0	0.00	45.75	1	2,905	0.03%
2022/04/06	0	0.00	0.4	45.95	46.00	-0.4	2,860	-0.01%
2022/03/31	3	46.35	0	0.00	46.35	3	2,833	0.11%
2022/03/30	1	46.35	2.1	46.60	46.25	-1.1	2,826	-0.04%
2022/03/29	0	0.00	3	47.15	47.00	-3	2,794	-0.11%
2022/03/28	1	45.90	1	45.95	46.05	0	2,731	0.00%
2022/03/25	6	46.40	47	46.44	46.50	-41	2,691	-1.52%
2022/03/24	0	0.00	8	44.41	45.00	-8	2,594	-0.31%
2022/03/23	3	44.25	0	0.00	44.25	3	2,577	0.12%
2022/03/21	12	44.72	9	45.13	45.00	3	2,547	0.12%
2022/03/18	4	44.43	6.9	45.16	44.00	-2.9	2,497	-0.11%
2022/03/17	1	45.80	6	45.42	44.80	-5	2,438	-0.21%
2022/03/16	0	0.00	1	44.80	45.40	-1	2,376	-0.04%
2022/03/15	2	45.15	3	44.97	45.10	-1	2,324	-0.04%
2022/03/14	2	44.45	0	0.00	44.85	2	2,228	0.09%
2022/03/11	2	43.60	5	44.04	44.15	-3	2,134	-0.14%
2022/03/10	0	0.00	6	42.60	42.55	-6	1,986	-0.30%
2022/03/09	1	40.85	17	41.37	41.90	-16	1,903	-0.84%
2022/03/07	1	40.50	5	40.45	40.65	-4	1,831	-0.22%
2022/03/04	1	41.40	10	41.60	41.50	-9	1,810	-0.50%
2022/02/25	3	40.57	20.3	40.48	41.15	-17.3	1,770	-0.98%
2022/02/24	1	39.90	0	0.00	40.15	1	1,736	0.06%
2022/02/23	1	40.65	1	40.65	40.70	0	1,689	0.00%
2022/02/22	1	40.95	0	0.00	40.95	1	1,667	0.06%
2022/02/21	0	0.00	1	41.45	41.50	-1	1,656	-0.06%
2022/02/17	7	41.52	13	41.35	41.10	-6	1,665	-0.36%
2022/02/16	1	40.80	0	0.00	41.00	1	1,626	0.06%
2022/02/15	9	40.50	8	40.79	40.65	1	1,603	0.06%
2022/02/14	0	0.00	5	40.05	40.20	-5	1,561	-0.32%
2022/02/11	2	40.00	1	40.20	40.05	1	1,526	0.07%
2022/02/10	1	39.80	0	0.00	39.90	1	1,480	0.07%
2022/02/09	3	39.50	3	39.67	39.65	0	1,453	0.00%
2022/02/08	2	39.55	10	39.56	39.65	-8	1,456	-0.55%
2022/02/07	8	39.08	4	39.28	39.70	4	1,416	0.28%
2022/01/25	0	0.00	30	38.08	38.05	-30	1,345	-2.23%
2022/01/21	15	38.68	8	38.69	38.50	7	1,305	0.54%
2022/01/20	20	38.75	13	38.54	38.80	7	1,295	0.54%
2022/01/19	0	0.00	1	38.45	38.50	-1	1,280	-0.08%
2022/01/18	0	0.00	4	38.38	38.30	-4	1,259	-0.32%
2022/01/14	1	38.40	2	38.55	38.40	-1	1,238	-0.08%
2022/01/13	0	0.00	1	38.55	38.60	-1	1,252	-0.08%
2022/01/12	5	38.35	1	38.55	38.40	4	1,231	0.32%
2022/01/11	2	38.75	1	38.65	38.60	1	1,211	0.08%
2022/01/10	2	38.10	0	0.00	38.05	2	1,154	0.17%
2022/01/07	4	37.76	3	37.77	37.65	1	1,121	0.09%
2022/01/06	1	37.30	0	0.00	37.25	1	1,095	0.09%
2022/01/05	1	37.35	0	0.00	37.25	1	1,091	0.09%
2022/01/04	2	37.10	0	0.00	37.20	2	1,099	0.18%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/27	2	37.05	0	0.00	37.20	2	1,123	0.18%
2021/12/24	0	0.00	0.5	37.00	37.00	-0.5	1,117	-0.04%
2021/12/22	0.7	37.03	3	37.00	37.00	-2.3	1,108	-0.21%
2021/12/21	0	0.00	5	36.95	36.90	-5	1,102	-0.45%
2021/12/20	1	37.00	2	36.65	36.70	-1	1,107	-0.09%
2021/12/17	0	0.00	4	36.50	36.70	-4	1,085	-0.37%
2021/12/16	0.1	36.10	0	0.00	36.40	0.1	1,067	0.01%
2021/12/10	1	35.95	0	0.00	35.95	1	1,148	0.09%
2021/12/06	18	36.00	0	0.00	36.00	18	1,227	1.47%
2021/12/03	1	35.95	0	0.00	36.00	1	1,228	0.08%
2021/11/30	2	35.85	0	0.00	35.75	2	1,247	0.16%
2021/11/29	2	36.00	0	0.00	36.05	2	1,233	0.16%
2021/11/23	3	36.45	20	36.55	36.45	-17	1,225	-1.39%
2021/11/19	1	37.00	0	0.00	36.90	1	1,225	0.08%
2021/11/18	1	37.20	1	37.35	37.15	0	1,217	0.00%
2021/11/17	1	37.05	0	0.00	37.15	1	1,204	0.08%
2021/11/15	0	0.00	3	36.95	36.85	-3	1,230	-0.24%
2021/11/12	1	36.50	4	36.75	36.70	-3	1,226	-0.24%
2021/11/09	2	36.00	0	0.00	36.05	2	1,233	0.16%
2021/11/08	0	0.00	1	36.15	36.10	-1	1,228	-0.08%
2021/11/05	4	36.00	0	0.00	35.85	4	1,235	0.32%
2021/11/03	0	0.00	4	36.70	36.75	-4	1,182	-0.34%
2021/10/28	3	36.70	0	0.00	36.60	3	1,193	0.25%
2021/10/27	8	36.47	0	0.00	36.60	8	1,210	0.66%
2021/10/21	4	35.85	0	0.00	35.85	4	1,264	0.32%
2021/10/19	2	36.00	1	36.05	36.05	1	1,248	0.08%
2021/10/15	0	0.00	2	36.20	36.25	-2	1,265	-0.16%
2021/10/08	0	0.00	4	36.60	36.65	-4	1,283	-0.31%
2021/10/07	0	0.00	4	36.14	36.30	-4	1,282	-0.31%
2021/10/06	0	0.00	1	35.90	35.90	-1	1,286	-0.08%
2021/10/04	4	35.93	0	0.00	36.15	4	1,300	0.31%
2021/10/01	1	35.85	1	35.65	35.70	0	1,297	0.00%
2021/09/30	30	35.65	3	35.50	35.85	27	1,299	2.08%
2021/09/28	2	35.70	0	0.00	35.70	2	1,320	0.15%
2021/09/27	1	35.55	0	0.00	35.50	1	1,323	0.08%
2021/09/22	1	35.15	0	0.00	35.30	1	1,377	0.07%
2021/09/09	0	0.00	0.2	35.35	35.25	-0.2	1,304	-0.02%
2021/09/07	0.2	36.00	0	0.00	35.65	0.2	1,250	0.02%
2021/09/06	1	35.95	0	0.00	35.95	1	1,254	0.08%
2021/08/27	2	35.90	8	35.85	35.90	-6	1,228	-0.49%
2021/08/20	1	36.05	0	0.00	35.90	1	1,216	0.08%
2021/08/19	1	38.00	0	0.00	37.85	1	1,216	0.08%
2021/08/13	0	0.00	17	38.41	38.45	-17	1,145	-1.48%
2021/08/12	1	38.50	0	0.00	38.60	1	1,147	0.09%
2021/08/09	6	38.50	0	0.00	38.45	6	1,209	0.50%
2021/08/02	0	0.00	200	38.06	38.25	-200	1,374	-14.55%	大賣/鉅額交易
2021/07/30	3	37.90	0	0.00	38.25	3	1,369	0.22%
2021/07/29	0	0.00	1	38.45	38.30	-1	1,360	-0.07%
2021/07/23	0	0.00	10	38.73	38.80	-10	1,441	-0.69%
2021/07/20	0	0.00	3	38.90	38.75	-3	1,463	-0.21%
2021/07/19	0	0.00	2	38.90	39.15	-2	1,483	-0.13%
2021/07/16	2	39.00	0	0.00	38.90	2	1,597	0.13%
2021/07/15	0	0.00	13	39.07	39.15	-13	1,607	-0.81%
2021/07/14	12	39.11	0	0.00	38.95	12	1,650	0.73%
2021/07/13	0	0.00	3	39.20	39.35	-3	1,702	-0.18%
2021/07/12	8	39.37	0	0.00	39.00	8	1,699	0.47%
2021/07/09	0	0.00	2	38.75	38.85	-2	1,691	-0.12%
2021/07/07	1	38.90	0	0.00	38.80	1	1,721	0.06%
2021/07/05	0	0.00	2	39.30	39.40	-2	1,757	-0.11%
2021/07/02	2	39.30	0	0.00	39.30	2	1,784	0.11%
2021/06/30	3	39.57	0	0.00	39.20	3	1,803	0.17%
2021/06/29	5	38.95	0	0.00	39.10	5	1,785	0.28%
2021/06/25	0	0.00	1	38.40	38.35	-1	1,790	-0.06%
2021/06/24	0	0.00	1	38.80	38.75	-1	1,819	-0.05%
2021/06/22	0	0.00	1.1	38.65	38.70	-1.1	1,966	-0.05%
2021/06/21	0	0.00	400	38.28	38.65	-400	2,049	-19.52%	大賣/鉅額交易
2021/06/18	0	0.00	0.1	38.60	38.75	-0.1	2,119	-0.01%
2021/06/16	8	38.24	2	38.55	38.55	6	2,311	0.26%
2021/06/01	0.1	37.80	0	0.00	38.00	0.1	2,575	0.00%
2021/05/31	3	37.75	0	0.00	37.80	3	2,609	0.11%
2021/05/28	0	0.00	3	37.78	37.80	-3	2,617	-0.11%
2021/05/27	2	38.05	6	37.25	37.85	-4	2,615	-0.15%
2021/05/26	5	36.85	0	0.00	37.10	5	2,599	0.19%
2021/05/25	0	0.00	3	37.10	37.15	-3	2,615	-0.11%
2021/05/21	1.2	36.78	0	0.00	36.65	1.2	2,654	0.05%
2021/05/20	6	36.53	0	0.00	36.65	6	2,653	0.23%
2021/05/19	1	36.75	1	36.90	36.90	0	2,660	0.00%
2021/05/17	4.1	35.91	0	0.00	35.55	4.1	2,652	0.15%
2021/05/14	1	36.55	0	0.00	36.60	1	2,626	0.04%
2021/05/13	1	36.90	0	0.00	36.55	1	2,615	0.04%
2021/05/12	7	37.72	6	37.40	36.80	1	2,587	0.04%
2021/05/11	3	39.05	0	0.00	38.95	3	2,533	0.12%
2021/05/07	2	38.85	0	0.00	38.95	2	2,467	0.08%
2021/05/06	0	0.00	1	38.90	38.70	-1	2,458	-0.04%
2021/05/05	1	38.35	1	38.50	38.30	0	2,449	0.00%
2021/04/29	0	0.00	11	39.36	39.50	-11	2,385	-0.46%
2021/04/27	5	39.90	0	0.00	39.65	5	2,390	0.21%
2021/04/26	3	39.65	20	39.61	39.80	-17	2,379	-0.71%
2021/04/23	1	39.50	5	39.91	39.75	-4	2,362	-0.17%
2021/04/22	4	39.80	8	40.35	39.65	-4	2,352	-0.17%
2021/04/21	1	39.45	1	39.60	39.70	0	2,230	0.00%
2021/04/20	0	0.00	2	39.55	39.75	-2	2,244	-0.09%
2021/04/19	0	0.00	9	38.96	39.45	-9	2,230	-0.40%
2021/04/16	0	0.00	2	38.55	38.60	-2	2,201	-0.09%
2021/04/15	0.2	38.40	0	0.00	38.40	0.2	2,204	0.01%
2021/04/14	5.2	38.20	2	37.98	38.25	3.2	2,282	0.14%
2021/04/12	0	0.00	8	38.66	38.70	-8	2,327	-0.34%
2021/04/09	0	0.00	3	38.42	38.40	-3	2,312	-0.13%
2021/04/06	1	37.80	2	37.80	37.85	-1	2,286	-0.04%
2021/04/01	9	37.72	1	37.80	37.85	8	2,277	0.35%
2021/03/31	2	37.78	0	0.00	37.90	2	2,272	0.09%
2021/03/29	0	0.00	1	37.65	37.60	-1	2,295	-0.04%
2021/03/26	1.3	37.16	0	0.00	37.70	1.3	2,286	0.06%
2021/03/25	1	36.75	0	0.00	36.80	1	2,260	0.04%
2021/03/24	8	36.33	0	0.00	36.35	8	2,188	0.37%
2021/03/23	8	36.33	0	0.00	36.20	8	2,104	0.38%
2021/03/22	9	36.22	0.1	36.50	36.20	8.9	2,031	0.44%
2021/03/19	3	36.42	0	0.00	36.30	3	1,942	0.15%
2021/03/17	13	36.99	0	0.00	36.70	13	1,787	0.73%
2021/03/15	5	36.73	0	0.00	36.85	5	1,766	0.28%
2021/03/12	2	36.80	0	0.00	36.90	2	1,759	0.11%
2021/03/09	10	35.97	0	0.00	36.10	10	1,739	0.57%
2021/03/05	1	37.00	0	0.00	37.00	1	1,704	0.06%
2021/03/04	0	0.00	8	37.30	37.20	-8	1,707	-0.47%
2021/03/02	1	36.60	0	0.00	36.55	1	1,689	0.06%
2021/02/26	3	36.42	0	0.00	36.50	3	1,691	0.18%
2021/02/25	3	36.77	0	0.00	36.80	3	1,687	0.18%
2021/02/24	3	36.55	0	0.00	36.75	3	1,688	0.18%
2021/02/22	1	36.80	0	0.00	36.80	1	1,666	0.06%
2021/02/19	1	36.50	0	0.00	36.55	1	1,681	0.06%
2021/02/18	0	0.00	3	36.48	36.50	-3	1,679	-0.18%
2021/02/05	3	35.45	0	0.00	35.50	3	1,670	0.18%
2021/02/04	1	35.50	0	0.00	35.55	1	1,671	0.06%
2021/02/02	0	0.00	3	35.85	35.85	-3	1,716	-0.17%
2021/02/01	0	0.00	8	35.10	35.20	-8	1,716	-0.47%
2021/01/29	2	35.10	4	35.25	35.00	-2	1,725	-0.12%
2021/01/27	1	35.20	0	0.00	35.20	1	1,721	0.06%
2021/01/26	1	35.10	0	0.00	35.10	1	1,712	0.06%
2021/01/22	2	35.10	1.3	35.24	35.20	0.7	1,710	0.04%
2021/01/21	1	35.45	0	0.00	35.40	1	1,709	0.06%
2021/01/20	2	35.70	1	35.70	35.50	1	1,731	0.06%
2021/01/14	1	36.90	1	36.90	37.00	0	1,752	0.00%
2021/01/13	1	36.90	2	36.75	36.85	-1	1,772	-0.06%
2021/01/12	1	36.95	1	36.85	36.90	0	1,762	0.00%
2021/01/08	0	0.00	5	37.40	37.45	-5	1,735	-0.29%
2021/01/07	16	37.15	3	37.05	37.20	13	1,735	0.75%
2021/01/05	2	38.13	0	0.00	38.15	2	1,608	0.12%
2021/01/04	0	0.00	5	38.34	38.45	-5	1,583	-0.32%
2020/12/31	5	38.25	0	0.00	38.20	5	1,575	0.32%
2020/12/30	1	38.25	0	0.00	38.55	1	1,560	0.06%
2020/12/28	3	38.80	0	0.00	38.75	3	1,577	0.19%
2020/12/25	2	38.55	0	0.00	38.55	2	1,610	0.12%
2020/12/22	0	0.00	2	38.65	38.25	-2	1,626	-0.12%
2020/12/18	0	0.00	1	38.35	38.90	-1	1,630	-0.06%
2020/12/16	0	0.00	1	38.60	38.60	-1	1,645	-0.06%
2020/12/11	2	38.35	0	0.00	38.60	2	1,803	0.11%
2020/12/10	0	0.00	0.3	39.00	38.10	-0.3	1,826	-0.02%
2020/12/09	0	0.00	0.1	38.40	38.10	-0.1	1,844	-0.01%
2020/12/08	1	38.50	0	0.00	38.40	1	1,977	0.05%
2020/12/07	1	38.50	0	0.00	38.70	1	2,041	0.05%
2020/11/23	0	0.00	1	39.90	39.80	-1	2,637	-0.04%
2020/11/20	0	0.00	2	39.60	39.45	-2	2,621	-0.08%
2020/11/19	0	0.00	1	40.00	39.75	-1	2,638	-0.04%
2020/11/18	1	40.00	2	39.75	40.00	-1	2,627	-0.04%
2020/11/17	0	0.00	3	39.65	39.60	-3	2,611	-0.11%
2020/11/16	0	0.00	3	39.80	39.50	-3	2,631	-0.11%
2020/11/13	1	39.50	0	0.00	39.35	1	2,631	0.04%
2020/11/11	0	0.00	1	39.30	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	1	39.25	39.15	-1	2,601	-0.04%
2020/11/09	1	38.60	0	0.00	38.60	1	2,585	0.04%
2020/11/04	0	0.00	3	39.05	38.95	-3	2,573	-0.12%
2020/10/28	1	39.40	3	39.07	39.35	-2	2,602	-0.08%
2020/10/27	0	0.00	1	38.90	38.70	-1	2,588	-0.04%
2020/10/22	1	38.20	0	0.00	38.70	1	2,622	0.04%
2020/10/20	3	38.32	0	0.00	38.30	3	2,596	0.12%
2020/10/16	2	38.85	2	39.00	38.80	0	2,632	0.00%
2020/10/13	1	38.75	0	0.00	38.80	1	2,652	0.04%
2020/10/12	1	39.10	0	0.00	39.10	1	2,660	0.04%
2020/10/08	0	0.00	1	39.55	39.45	-1	2,674	-0.04%
2020/10/07	0	0.00	12.2	39.78	39.55	-12.2	2,679	-0.46%
2020/09/30	0	0.00	5	39.39	39.05	-5	2,690	-0.19%
2020/09/29	1	38.25	0	0.00	39.10	1	2,668	0.04%
2020/09/28	1	38.05	1	38.10	38.10	0	2,642	0.00%
2020/09/25	1.3	37.66	0	0.00	37.70	1.3	2,659	0.05%
2020/09/18	0	0.00	1	39.70	39.75	-1	2,753	-0.04%
2020/09/14	0	0.00	1	39.85	39.05	-1	3,164	-0.03%
2020/09/11	15	40.38	5	40.48	39.75	10	3,202	0.31%
2020/09/10	0	0.00	1	39.75	39.90	-1	3,088	-0.03%
2020/09/09	0	0.00	15	39.14	39.60	-15	3,036	-0.49%
2020/09/08	1	38.05	1	37.90	37.90	0	2,882	0.00%
2020/09/07	3	38.62	2	38.85	38.65	1	2,923	0.03%
2020/09/04	1	39.50	33	38.42	39.00	-32	2,890	-1.11%
2020/09/03	0	0.00	6	37.10	36.70	-6	2,665	-0.23%
2020/09/02	3	37.07	0	0.00	36.95	3	2,738	0.11%
2020/09/01	1	36.45	0	0.00	36.55	1	2,839	0.04%
2020/08/31	1	36.20	0	0.00	36.00	1	2,852	0.04%
2020/08/28	0	0.00	1	35.90	35.95	-1	2,891	-0.03%
2020/08/27	0	0.00	1	35.60	35.50	-1	2,909	-0.03%
2020/08/25	3	35.65	0	0.00	35.75	3	2,966	0.10%
2020/08/21	2	34.90	0	0.00	34.95	2	2,993	0.07%
2020/08/19	1	34.90	0	0.00	35.05	1	3,000	0.03%
2020/08/18	2	34.95	0	0.00	35.00	2	3,012	0.07%
2020/08/17	2	34.78	0	0.00	35.15	2	3,036	0.07%
2020/08/14	1	34.75	0	0.00	34.70	1	3,065	0.03%
2020/08/13	4	35.00	0	0.00	35.00	4	3,085	0.13%
2020/08/11	2	35.40	0	0.00	35.40	2	3,138	0.06%
2020/08/07	1	35.50	0	0.00	35.50	1	3,204	0.03%
2020/08/06	1	36.30	0	0.00	36.45	1	3,202	0.03%
2020/08/05	1	35.50	1	35.35	35.65	0	3,220	0.00%
2020/08/04	2	35.10	0	0.00	35.05	2	3,269	0.06%
2020/07/30	1	35.05	0	0.00	35.05	1	3,338	0.03%
2020/07/27	1	35.55	7	35.67	35.55	-6	3,448	-0.17%
2020/07/24	2	36.83	0	0.00	36.50	2	3,454	0.06%
2020/07/23	6	38.50	3	38.45	38.40	3	3,447	0.09%
2020/07/22	4	38.54	1	38.70	38.45	3	3,439	0.09%
2020/07/21	1	38.65	0	0.00	38.75	1	3,444	0.03%
2020/07/20	1	38.65	0	0.00	38.95	1	3,435	0.03%
2020/07/16	5	38.65	0	0.00	38.75	5	3,456	0.14%
2020/07/15	0	0.00	2	38.25	38.75	-2	3,453	-0.06%
2020/07/14	1	38.25	0	0.00	38.20	1	3,460	0.03%
2020/07/10	1	38.40	1	38.85	38.20	0	3,507	0.00%
2020/07/09	0	0.00	1	39.20	39.15	-1	3,478	-0.03%
2020/07/08	0	0.00	1	39.20	39.25	-1	3,476	-0.03%
2020/07/07	0	0.00	5	38.99	38.80	-5	3,467	-0.14%
2020/07/06	3	38.97	1	39.00	39.00	2	3,484	0.06%
2020/07/03	0	0.00	4	38.90	38.90	-4	3,521	-0.11%
2020/07/02	2	38.75	1	38.75	38.80	1	3,538	0.03%
2020/07/01	0	0.00	2	38.65	38.80	-2	3,549	-0.06%
2020/06/29	0	0.00	4	39.35	39.60	-4	3,567	-0.11%
2020/06/24	2	38.65	2	39.35	38.65	0	3,425	0.00%
2020/06/23	4	39.25	37	39.39	39.40	-33	3,304	-1.00%
2020/06/22	4	39.35	16	39.43	39.45	-12	3,177	-0.38%
2020/06/19	7	39.24	13	39.31	39.40	-6	3,060	-0.20%
2020/06/18	3	39.35	6	39.34	39.45	-3	2,947	-0.10%
2020/06/17	23	38.63	4	38.10	38.40	19	2,893	0.66%
2020/06/16	12	37.67	4	37.65	37.85	8	2,887	0.28%
2020/06/15	6	37.17	1	37.00	37.00	5	2,897	0.17%
2020/06/12	13	36.88	0	0.00	37.50	13	2,879	0.45%
2020/06/11	15	38.62	5	38.45	38.20	10	2,827	0.35%
2020/06/10	0	0.00	6	39.22	39.35	-6	2,792	-0.21%
2020/06/09	39	39.79	15	39.57	39.55	24	2,808	0.85%
2020/06/08	0	0.00	4	38.83	39.30	-4	2,721	-0.15%
2020/06/04	0	0.00	3	36.10	36.25	-3	2,576	-0.12%
2020/06/02	0	0.00	5	34.85	35.15	-5	2,543	-0.20%
2020/06/01	1	33.90	0	0.00	34.30	1	2,534	0.04%
2020/05/28	9	34.81	0	0.00	34.25	9	2,555	0.35%
2020/05/26	5	34.30	0	0.00	34.25	5	2,548	0.20%
2020/05/21	4	34.58	0	0.00	34.80	4	2,495	0.16%
2020/05/20	5	34.35	1	34.30	34.30	4	2,470	0.16%
2020/05/19	6	33.95	1	33.90	33.90	5	2,449	0.20%
2020/05/18	0	0.00	3	33.25	33.50	-3	2,425	-0.12%
2020/05/15	301	33.10	9	32.94	32.85	292	2,404	12.15%	大買/鉅額交易
2020/05/14	301	33.51	1	33.45	33.35	300	2,387	12.57%	大買/鉅額交易
2020/05/12	6	34.29	0	0.00	34.25	6	2,362	0.25%
2020/05/11	2	34.05	0	0.00	34.25	2	2,322	0.09%
2020/05/08	2	33.08	0	0.00	33.15	2	2,269	0.09%
2020/05/05	1	32.55	0	0.00	32.40	1	2,204	0.05%
2020/05/04	0	0.00	3	32.30	32.10	-3	2,172	-0.14%
2020/04/30	3	32.40	0	0.00	32.95	3	2,128	0.14%
2020/04/29	3	31.23	4	31.45	31.60	-1	2,061	-0.05%
2020/04/28	3	30.95	0	0.00	31.00	3	2,031	0.15%
2020/04/24	7	30.83	11	31.02	30.65	-4	1,991	-0.20%
2020/04/22	1	29.70	0	0.00	29.80	1	1,961	0.05%
2020/04/21	12	30.33	0	0.00	30.00	12	1,948	0.62%
2020/04/17	1	31.20	0	0.00	30.80	1	1,912	0.05%
2020/04/16	2	30.75	0	0.00	30.90	2	1,889	0.11%
2020/04/15	1	31.25	3	31.28	31.25	-2	1,871	-0.11%
2020/04/14	5	30.50	0	0.00	30.70	5	1,838	0.27%
2020/04/13	0	0.00	5	30.65	30.45	-5	1,845	-0.27%
2020/04/09	6	30.02	0	0.00	30.20	6	1,874	0.32%
2020/04/08	5	29.88	6	29.41	30.00	-1	1,858	-0.05%
2020/04/07	1	29.00	9	28.94	29.05	-8	1,802	-0.44%
2020/04/06	5	28.00	0	0.00	28.45	5	1,788	0.28%
2020/04/01	6	28.72	0	0.00	28.65	6	1,775	0.34%
2020/03/27	0	0.00	3	28.20	28.25	-3	1,731	-0.17%
2020/03/26	5	27.50	0	0.00	27.95	5	1,736	0.29%
2020/03/25	0	0.00	3	27.83	27.70	-3	1,729	-0.17%
2020/03/24	3	26.65	0	0.00	26.55	3	1,693	0.18%
2020/03/23	0	0.00	1	26.95	26.40	-1	1,657	-0.06%
2020/03/20	5	27.19	0.2	27.65	27.45	4.8	1,646	0.29%
2020/03/19	1	25.85	1.3	26.06	25.90	-0.3	1,617	-0.02%
2020/03/17	0	0.00	2	29.20	29.15	-2	1,575	-0.13%
2020/03/16	0	0.00	2	30.60	29.90	-2	1,579	-0.13%
2020/03/13	16	30.40	2	29.55	30.80	14	1,553	0.90%
2020/03/10	2	32.93	0	0.00	33.45	2	1,561	0.13%
2020/03/09	2	33.70	1	33.75	33.70	1	1,580	0.06%
2020/03/05	1	35.10	0	0.00	35.15	1	1,578	0.06%
2020/03/04	6	35.12	0.3	35.50	35.10	5.7	1,593	0.36%
2020/03/03	3	35.93	0.4	36.20	35.85	2.6	1,572	0.17%
2020/03/02	0	0.00	8	36.50	36.30	-8	1,545	-0.52%
2020/02/26	2	36.65	0	0.00	36.70	2	1,602	0.12%
2020/02/25	1	36.75	0	0.00	36.90	1	1,656	0.06%
2020/02/18	2	37.00	0	0.00	37.20	2	1,884	0.11%
2020/02/17	4	36.90	0	0.00	36.85	4	1,917	0.21%
2020/02/04	1	37.50	0	0.00	37.30	1	2,078	0.05%
2020/01/31	1	37.45	0	0.00	37.70	1	2,104	0.05%
2020/01/30	1	37.30	0	0.00	36.90	1	2,097	0.05%
2020/01/16	2	38.25	0	0.00	38.25	2	2,095	0.10%
2020/01/10	1	37.35	0	0.00	37.20	1	2,113	0.05%
2020/01/08	0	0.00	1	36.90	36.90	-1	2,113	-0.05%
2020/01/07	1	37.35	0	0.00	37.05	1	2,101	0.05%
2020/01/06	0	0.00	1	37.70	37.35	-1	2,098	-0.05%
2020/01/03	5	37.73	1	37.70	37.70	4	2,072	0.19%
2020/01/02	2	37.95	0	0.00	37.90	2	2,054	0.10%
2019/12/31	5	38.00	0	0.00	38.10	5	2,044	0.24%
2019/12/30	1	38.00	0	0.00	38.00	1	2,040	0.05%
2019/12/26	1	37.75	0	0.00	37.80	1	2,018	0.05%
2019/12/19	0	0.00	1	38.00	37.95	-1	2,043	-0.05%
2019/12/11	1	38.35	0	0.00	37.85	1	2,008	0.05%
2019/12/09	1	38.70	0	0.00	38.70	1	1,963	0.05%
2019/12/06	3	39.58	1	39.45	39.50	2	1,937	0.10%
2019/12/05	0	0.00	6	38.38	38.70	-6	1,897	-0.32%
2019/12/04	2	37.65	1	38.10	38.15	1	1,857	0.05%
2019/12/03	3	37.75	1	37.70	37.70	2	1,821	0.11%
2019/12/02	2	37.70	5	37.40	37.50	-3	1,803	-0.17%
2019/11/29	0	0.00	6	37.81	37.65	-6	1,774	-0.34%
2019/11/28	1	37.35	0	0.00	37.35	1	1,732	0.06%
2019/11/27	1	37.00	0	0.00	37.10	1	1,758	0.06%
2019/11/26	5	36.70	1	37.40	36.60	4	1,741	0.23%
2019/11/22	4	37.64	1	37.65	37.80	3	1,666	0.18%
2019/11/21	11	36.44	2	36.70	36.70	9	1,605	0.56%
2019/11/20	2	35.80	0	0.00	35.90	2	1,535	0.13%
2019/11/19	5	35.99	0	0.00	35.90	5	1,492	0.33%
2019/11/18	4	36.63	0	0.00	36.85	4	1,409	0.28%
2019/11/15	7	36.99	0	0.00	37.10	7	1,368	0.51%
2019/11/14	11	37.66	0	0.00	37.40	11	1,325	0.83%
2019/11/13	5	38.65	1	39.10	38.40	4	1,286	0.31%
2019/11/11	4	39.73	0	0.00	39.35	4	1,226	0.33%
2019/11/07	1	41.10	0	0.00	41.10	1	1,165	0.09%
2019/11/06	1	40.00	0	0.00	40.10	1	1,130	0.09%
2019/11/01	1	40.90	0	0.00	40.90	1	1,082	0.09%
2019/10/31	1	41.30	0	0.00	40.90	1	1,071	0.09%
2019/10/28	2	41.90	0	0.00	42.00	2	1,030	0.19%
2019/10/24	1	41.90	0	0.00	42.25	1	1,016	0.10%
2019/10/18	1	41.40	0	0.00	41.60	1	989	0.10%
2019/10/15	0.7	42.00	0	0.00	41.60	0.7	947	0.07%
2019/10/09	1	41.55	1	41.65	41.55	0	929	0.00%
2019/10/07	1	41.60	0	0.00	41.75	1	925	0.11%
2019/10/04	1	41.75	0	0.00	41.75	1	921	0.11%
2019/10/01	5	41.90	0	0.00	41.90	5	905	0.55%
2019/09/27	3	41.77	0	0.00	41.70	3	899	0.33%
2019/09/10	1	43.70	0	0.00	43.70	1	779	0.13%
2019/09/09	1	43.80	0	0.00	43.70	1	781	0.13%
2019/08/27	1	43.75	0	0.00	43.75	1	766	0.13%
2019/08/16	1	44.50	0	0.00	43.85	1	819	0.12%
2019/08/07	3	43.80	0	0.00	43.70	3	847	0.35%
2019/08/02	0	0.00	2	44.80	44.70	-2	864	-0.23%
2019/07/29	0	0.00	1	45.15	45.10	-1	898	-0.11%
2019/07/26	1	45.55	0	0.00	45.30	1	901	0.11%
2019/07/25	1	45.55	0	0.00	45.65	1	901	0.11%
2019/07/24	4	47.08	1	47.15	47.00	3	899	0.33%
2019/07/19	0	0.00	2	47.25	47.20	-2	908	-0.22%
2019/07/17	0	0.00	1	46.65	46.60	-1	916	-0.11%
2019/07/12	0	0.00	2	46.30	46.30	-2	906	-0.22%
2019/07/02	2	46.10	0	0.00	46.20	2	915	0.22%
2019/07/01	2	46.10	0	0.00	46.30	2	920	0.22%
2019/06/26	0	0.00	1	46.55	46.60	-1	907	-0.11%
2019/06/21	0	0.00	2	46.25	46.10	-2	915	-0.22%
2019/06/13	1	45.50	0	0.00	45.60	1	902	0.11%
2019/06/12	2	45.60	0	0.00	45.55	2	894	0.22%
2019/06/03	1	46.10	0	0.00	46.00	1	857	0.12%
2019/05/31	0	0.00	2	46.65	46.85	-2	845	-0.24%
2019/05/29	3	45.83	0	0.00	45.80	3	841	0.36%
2019/05/17	0	0.00	1	47.20	46.65	-1	767	-0.13%
2019/05/14	0	0.00	1	46.35	46.30	-1	734	-0.14%
2019/05/13	0	0.00	3	46.20	46.25	-3	716	-0.42%
2019/05/10	4	45.84	0	0.00	45.90	4	718	0.56%
2019/05/09	0	0.00	1	46.55	46.85	-1	704	-0.14%
2019/05/06	0	0.00	2	47.55	47.65	-2	673	-0.30%
2019/04/29	0	47.55	1	47.50	47.60	-1	672	-0.15%
2019/04/25	1	47.05	0	0.00	47.55	1	657	0.15%
2019/04/18	2	46.85	0	0.00	46.80	2	641	0.31%
2019/04/16	1	46.95	0	0.00	47.00	1	662	0.15%
2019/04/08	1	47.10	0	0.00	47.30	1	645	0.15%
2019/04/03	3	47.30	0	0.00	47.15	3	637	0.47%
2019/04/01	1	47.75	0	0.00	47.60	1	625	0.16%
2019/03/27	1	48.15	0	0.00	48.70	1	601	0.17%
2019/03/21	2	48.15	0	0.00	48.30	2	588	0.34%
2019/03/12	0	0.00	1	48.65	48.75	-1	583	-0.17%
2019/03/07	0	0.00	4	48.80	48.60	-4	610	-0.65%
2019/03/06	1	49.00	1	49.00	48.60	0	613	0.00%
2019/03/04	0	0.00	3	48.45	48.45	-3	608	-0.49%
2019/02/27	0	0.00	1	48.05	48.20	-1	603	-0.17%
2019/02/26	0	0.00	1	48.00	47.90	-1	603	-0.17%
2019/02/25	1	47.50	0	0.00	47.55	1	605	0.17%
2019/02/22	4	47.70	0	0.00	47.70	4	613	0.65%
2019/02/21	0	0.00	1	48.20	48.45	-1	613	-0.16%
2019/02/20	3	47.70	0	0.00	48.05	3	611	0.49%
2019/02/19	0	0.00	2	48.05	48.00	-2	610	-0.33%
2019/02/18	0.3	48.00	1	47.70	47.90	-0.7	614	-0.12%
2019/02/15	0	0.00	1	47.95	48.05	-1	616	-0.16%
2019/02/14	0	0.00	4	47.88	47.95	-4	620	-0.64%
2019/02/13	2	47.35	0	0.00	47.60	2	619	0.32%
2019/01/30	1	47.00	2	47.25	47.00	-1	647	-0.15%
2019/01/29	1	46.90	0	0.00	47.00	1	639	0.16%
2019/01/25	3	47.02	0	0.00	47.10	3	644	0.47%
2019/01/23	0	0.00	1	47.55	47.55	-1	650	-0.15%
2019/01/22	0	0.00	5	47.16	47.25	-5	653	-0.77%
2019/01/21	2	46.45	0	0.00	46.50	2	660	0.30%
2019/01/15	0	0.00	1	47.00	47.05	-1	709	-0.14%
2019/01/09	0	0.00	4	46.91	46.95	-4	754	-0.53%
2019/01/08	0	0.00	4	46.41	46.40	-4	745	-0.54%
2018/12/27	0	0.00	1	44.30	44.15	-1	781	-0.13%
2018/12/25	1	44.00	0	0.00	44.05	1	803	0.12%
2018/12/22	0	0.00	1	44.50	44.30	-1	816	-0.12%
2018/12/21	0	0.00	1	44.25	44.20	-1	831	-0.12%
2018/12/20	0	0.00	1	44.60	44.15	-1	832	-0.12%
2018/12/07	0	0.00	2	44.00	43.90	-2	995	-0.20%
2018/12/06	2	43.35	0	0.00	43.60	2	1,025	0.20%
2018/12/03	3	44.80	0	0.00	44.90	3	1,057	0.28%
2018/11/30	0	0.00	2	44.40	45.50	-2	1,048	-0.19%
2018/11/28	1	43.60	0	0.00	44.05	1	1,042	0.10%
2018/11/26	2	43.75	2	44.30	43.80	0	1,077	0.00%
2018/11/22	3	43.77	0	0.00	43.65	3	1,094	0.27%
2018/11/13	0	0.00	1	43.60	44.20	-1	1,103	-0.09%
2018/11/07	4	44.00	0	0.00	44.10	4	1,097	0.36%
2018/10/31	1	43.50	0	0.00	43.65	1	1,101	0.09%
2018/10/26	1	43.10	1	43.05	43.05	0	1,119	0.00%
2018/10/25	11	43.89	0	0.00	43.05	11	1,122	0.98%
2018/10/23	1	44.85	0	0.00	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	1	45.05	0	0.00	44.95	1	1,193	0.08%
2018/10/11	5	45.55	0	0.00	45.50	5	1,173	0.43%
2018/10/08	1	47.65	1	47.75	47.60	0	1,151	0.00%
2018/10/05	4	47.85	0	0.00	47.70	4	1,159	0.35%
2018/09/28	0	0.00	5	49.10	49.10	-5	1,227	-0.41%
2018/09/25	5	49.50	0	0.00	49.70	5	1,234	0.40%
2018/09/21	2	49.28	0	0.00	49.00	2	1,225	0.16%
2018/09/19	0	0.00	4	49.58	49.70	-4	1,230	-0.33%
2018/09/18	4	49.00	0	0.00	49.55	4	1,223	0.33%
2018/09/17	1	48.70	0	0.00	48.75	1	1,208	0.08%
2018/09/14	0	0.00	7	49.93	49.35	-7	1,229	-0.57%
2018/09/12	0	0.00	6	49.34	49.30	-6	1,209	-0.50%
2018/09/10	0	0.00	8	48.05	48.10	-8	1,193	-0.67%
2018/09/05	0	0.00	1	47.60	47.50	-1	1,187	-0.08%
2018/09/03	1	48.05	0	0.00	47.60	1	1,187	0.08%
2018/08/30	1	46.40	0	0.00	46.65	1	1,152	0.09%
2018/08/21	1	45.80	0	0.00	45.90	1	1,189	0.08%
2018/08/13	1	45.25	0	0.00	45.15	1	1,220	0.08%
2018/08/08	1	45.95	1	45.85	45.80	0	1,215	0.00%
2018/08/03	0	0.00	1	45.90	45.95	-1	1,238	-0.08%
2018/08/01	0	0.00	1	46.25	46.40	-1	1,228	-0.08%
2018/07/30	0	0.00	1	45.90	46.15	-1	1,242	-0.08%
2018/07/27	0	0.00	1	46.45	46.45	-1	1,244	-0.08%
2018/07/26	0	0.00	1	46.45	46.40	-1	1,247	-0.08%
2018/07/25	1	50.00	1.1	49.95	49.85	-0.1	1,243	0.00%
2018/07/20	1	49.60	0	0.00	49.65	1	1,189	0.08%
2018/07/17	0	0.00	1	50.10	49.90	-1	1,222	-0.08%
2018/07/09	1	50.70	0	50.50	50.60	1	1,336	0.07%
2018/07/02	0	0.00	1	49.45	49.50	-1	1,684	-0.06%
2018/06/27	1	49.20	1	49.15	49.30	0	1,744	0.00%
2018/06/22	2	49.83	0	0.00	49.80	2	1,731	0.12%
2018/06/20	0	0.00	3	48.95	48.90	-3	1,704	-0.18%
2018/06/19	6	48.80	1	49.25	48.60	5	1,703	0.29%
2018/06/15	1	49.15	0	0.00	49.20	1	1,701	0.06%
2018/06/14	0	0.00	1	49.25	49.00	-1	1,708	-0.06%
2018/06/12	30	48.80	0	0.00	48.75	30	1,723	1.74%
2018/06/11	1	49.00	0	0.00	48.90	1	1,724	0.06%
2018/06/08	6	49.05	0	0.00	49.00	6	1,747	0.34%
2018/06/06	0	0.00	2	49.30	49.25	-2	1,818	-0.11%
2018/06/01	2	49.00	0	0.00	49.00	2	1,834	0.11%
2018/05/25	2	49.43	2	49.48	49.60	0	1,794	0.00%
2018/05/23	4	48.19	0	0.00	48.05	4	1,766	0.23%
2018/05/18	1	48.25	1	48.05	48.00	0	1,773	0.00%
2018/05/16	0	0.00	1.3	48.35	48.00	-1.3	1,788	-0.07%
2018/05/15	11	47.99	0	0.00	47.70	11	1,786	0.62%
2018/05/09	3	47.20	0	0.00	47.10	3	1,794	0.17%
2018/05/08	1	47.35	5	47.40	47.65	-4	1,787	-0.22%
2018/05/02	0	0.00	5	49.90	48.80	-5	1,756	-0.28%
2018/04/30	1	50.10	0	0.00	49.95	1	1,728	0.06%
2018/04/26	0	0.00	5	49.40	49.25	-5	1,749	-0.29%
2018/04/25	1	49.50	0	0.00	49.90	1	1,756	0.06%
2018/04/23	1	50.30	0	0.00	49.70	1	1,738	0.06%
2018/04/20	1	50.80	0	0.00	50.40	1	1,732	0.06%
2018/04/19	5	51.70	4	51.25	51.00	1	1,714	0.06%
2018/04/18	1	50.50	0	0.00	50.40	1	1,669	0.06%
2018/04/17	3	50.00	0	0.00	50.20	3	1,659	0.18%
2018/04/16	0	0.00	1	50.60	50.50	-1	1,630	-0.06%
2018/04/12	1	50.30	0	0.00	50.00	1	1,653	0.06%
2018/04/11	0	0.00	3	50.00	49.95	-3	1,658	-0.18%
2018/04/10	15	51.55	6	52.33	50.50	9	1,625	0.55%
2018/04/09	4	50.00	0	0.00	49.95	4	1,431	0.28%
2018/04/03	1	49.20	0	0.00	48.70	1	1,391	0.07%
2018/04/02	0	0.00	1	48.85	48.70	-1	1,336	-0.07%
2018/03/31	0	0.00	1	49.05	48.45	-1	1,319	-0.08%
2018/03/22	3	47.35	0	0.00	47.50	3	1,235	0.24%
2018/03/20	0	0.00	0	47.50	47.15	0	1,323	0.00%
2018/03/19	1	47.50	0	0.00	47.60	1	1,341	0.07%
2018/03/16	0	0.00	2	47.70	47.70	-2	1,351	-0.15%
2018/03/13	4	47.43	4	47.38	47.50	0	1,336	0.00%
2018/03/12	1	47.00	2	46.98	47.10	-1	1,312	-0.08%
2018/03/09	0	0.00	3	45.58	45.90	-3	1,300	-0.23%
2018/03/06	0	0.00	1	45.05	45.00	-1	1,288	-0.08%
2018/03/05	0	0.00	2	45.05	45.05	-2	1,281	-0.16%
2018/03/02	1	45.20	0	0.00	45.30	1	1,295	0.08%
2018/03/01	1	45.10	0	0.00	45.50	1	1,297	0.08%
2018/02/26	3	45.08	0	0.00	45.25	3	1,295	0.23%
2018/02/22	1	44.60	0	0.00	44.65	1	1,316	0.08%
2018/02/09	2	44.50	1	44.00	44.35	1	1,328	0.08%
2018/02/07	2	44.45	0	0.00	44.60	2	1,325	0.15%
2018/02/05	0	0.00	1	44.75	44.65	-1	1,323	-0.08%
2018/01/17	0	0.00	0.3	47.30	47.40	-0.3	1,286	-0.02%
2018/01/16	1	46.75	0	0.00	47.10	1	1,281	0.08%
2018/01/15	0	0.00	1	46.60	46.55	-1	1,270	-0.08%
2018/01/11	0.2	46.60	0	0.00	46.55	0.2	1,269	0.01%
2018/01/10	1	46.70	10	47.05	46.65	-9	1,258	-0.72%
2018/01/09	2	47.35	1	47.60	47.20	1	1,250	0.08%
2018/01/08	2	47.18	2	47.78	47.10	0	1,231	0.00%
2018/01/05	3	46.17	2	46.15	46.45	1	1,198	0.08%
2018/01/03	1	45.35	1	44.95	45.00	0	1,161	0.00%