中鼎 (9933)-富邦-新竹券商分點個股進出

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
48.20
漲跌
▲0.85
漲幅
+1.80%
成交量
2,632張
產業
上市其他類股
404人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/31	3	48.02	2	48.00	48.20	1	4,982	0.02%
2024/05/30	0	0.00	1	47.50	47.35	-1	4,983	-0.02%
2024/05/29	0	0.00	1	47.85	47.65	-1	4,987	-0.02%
2024/05/28	6.2	47.61	8	47.73	47.90	-1.9	5,008	-0.04%
2024/05/27	1	47.15	0	0.00	47.30	1	5,005	0.02%
2024/05/24	5	46.70	71	46.83	47.15	-66	4,984	-1.32%
2024/05/23	1	47.50	1	47.75	47.40	0	4,945	0.00%
2024/05/22	0	0.00	8	48.24	48.15	-8	4,907	-0.16%
2024/05/21	2	47.45	2	48.00	47.95	0	4,888	0.00%
2024/05/20	10	48.23	0	0.00	48.00	10	4,869	0.21%
2024/05/17	0	0.00	6	47.41	47.95	-6	4,821	-0.12%
2024/05/16	3	47.13	0	0.00	47.45	3	4,804	0.06%
2024/05/15	9	47.29	0	0.00	47.25	9	4,752	0.19%
2024/05/14	0	0.00	1	47.65	47.30	-1	4,728	-0.02%
2024/05/13	6.1	47.50	10.6	47.88	47.55	-4.5	4,674	-0.10%
2024/05/10	0.1	48.30	32.2	48.42	48.75	-32.1	4,595	-0.70%
2024/05/09	1	47.66	3	47.60	47.55	-2	4,531	-0.04%
2024/05/08	6.1	47.86	1	48.35	47.80	5.1	4,488	0.11%
2024/05/07	12.2	47.91	8	48.15	48.15	4.2	4,414	0.09%
2024/05/06	74.9	48.74	25.5	48.63	48.55	49.4	4,204	1.17%
2024/05/03	24.9	53.97	5	53.76	53.90	19.9	3,721	0.53%
2024/05/02	5	52.42	3	52.40	52.30	2	3,607	0.05%
2024/04/30	0.2	51.40	2	51.60	51.70	-1.8	3,534	-0.05%
2024/04/29	0.2	51.10	14.7	51.25	51.80	-14.5	3,503	-0.41%
2024/04/26	0.1	51.20	0	0.00	51.40	0.1	3,455	0.00%
2024/04/25	22	51.56	6	51.58	51.40	16	3,386	0.47%
2024/04/24	1.2	50.42	0	0.00	50.50	1.2	3,229	0.04%
2024/04/23	13	49.92	6	49.02	49.80	7	3,168	0.22%
2024/04/22	1	49.75	9	50.43	49.50	-8	3,118	-0.26%
2024/04/19	26	50.40	45.2	50.22	50.20	-19.2	2,973	-0.64%
2024/04/18	56	49.81	17	49.88	49.90	39	2,735	1.43%
2024/04/17	7	48.34	0	0.00	48.45	7	2,496	0.28%
2024/04/16	2	48.05	14	47.58	47.30	-12	2,449	-0.49%
2024/04/15	2	49.23	5.2	49.03	48.90	-3.2	2,368	-0.14%
2024/04/12	31	49.36	2.1	49.32	49.55	28.9	2,322	1.25%
2024/04/11	34	49.00	0.1	49.10	49.20	33.9	2,276	1.49%
2024/04/10	10.3	49.45	5	49.34	49.50	5.3	2,213	0.24%
2024/04/09	5.1	48.56	8	48.58	48.55	-2.9	2,082	-0.14%
2024/04/08	20	47.91	0	0.00	47.70	20	2,016	0.99%
2024/04/03	0	0.00	7	47.34	47.70	-7	1,974	-0.35%
2024/04/02	0	46.38	18	46.33	46.85	-18	1,928	-0.93%
2024/04/01	19	47.37	2.2	47.44	46.80	16.8	1,897	0.89%
2024/03/29	0	0.00	16	47.22	47.40	-16	1,864	-0.86%
2024/03/28	0	0.00	3	47.40	47.30	-3	1,846	-0.16%
2024/03/27	24.2	47.39	6.6	46.95	47.60	17.6	1,817	0.97%
2024/03/26	4	46.49	5	45.94	45.50	-1	1,677	-0.06%
2024/03/25	0	0.00	7	45.75	45.80	-7	1,636	-0.43%
2024/03/22	0	0.00	20	45.78	45.75	-20	1,643	-1.22%
2024/03/21	15.1	45.56	0	0.00	45.85	15.1	1,646	0.92%
2024/03/20	2	45.40	5	45.64	45.45	-3	1,621	-0.19%
2024/03/19	0	0.00	4	45.24	45.30	-4	1,585	-0.25%
2024/03/15	1	44.45	0.2	44.50	44.35	0.8	1,577	0.05%
2024/03/14	2	45.20	2	45.18	44.90	0	1,543	0.00%
2024/03/13	2.1	45.10	2.4	44.99	45.30	-0.3	1,532	-0.02%
2024/03/12	18	44.96	0.2	44.70	44.65	17.9	1,491	1.20%
2024/03/11	8	45.36	5	45.13	45.25	3	1,465	0.20%
2024/03/08	0.2	44.11	12.4	44.48	44.70	-12.2	1,417	-0.86%
2024/03/07	5.4	43.69	5	43.79	44.20	0.4	1,376	0.03%
2024/03/06	4	44.39	11	44.50	44.25	-7	1,373	-0.51%
2024/03/05	3.1	43.95	1	43.95	43.90	2.1	1,346	0.15%
2024/03/01	1	43.40	3	43.88	43.70	-2	1,382	-0.14%
2024/02/26	0	0.00	1	42.95	42.90	-1	1,372	-0.07%
2024/02/23	0	0.00	10	42.75	42.65	-10	1,379	-0.73%
2024/02/22	0	0.00	1	43.10	42.95	-1	1,394	-0.07%
2024/02/21	0	0.00	1	43.15	43.25	-1	1,418	-0.07%
2024/02/19	10	42.90	5	42.60	42.90	5	1,459	0.34%
2024/02/15	0	42.00	3	41.93	41.90	-3	1,548	-0.19%
2024/02/05	0	0.00	1	42.05	42.00	-1	1,565	-0.06%
2024/02/01	1	42.40	0	0.00	42.30	1	1,668	0.06%
2024/01/31	2	41.85	7.3	41.87	42.30	-5.3	1,725	-0.31%
2024/01/30	1.1	42.00	0	0.00	41.80	1.1	1,749	0.06%
2024/01/29	2.1	42.27	0.3	42.25	42.25	1.8	1,776	0.10%
2024/01/22	0.4	42.07	0	0.00	42.15	0.4	1,966	0.02%
2024/01/15	1	42.70	0	0.00	42.75	1	1,985	0.05%
2024/01/12	1	41.90	0	0.00	41.75	1	1,983	0.05%
2024/01/05	0	0.00	2	42.25	42.25	-2	2,092	-0.10%
2024/01/02	0	0.00	1	42.50	42.45	-1	2,141	-0.05%
2023/12/28	1	42.10	0	0.00	42.35	1	2,155	0.05%
2023/12/27	0.1	42.40	1	42.25	42.15	-0.9	2,157	-0.04%
2023/12/25	0	0.00	2	42.00	42.10	-2	2,150	-0.09%
2023/12/22	0	0.00	2	42.05	42.00	-2	2,155	-0.09%
2023/12/19	3	42.04	0	0.00	42.00	3	2,145	0.14%
2023/12/18	4	42.74	0	0.00	42.60	4	2,128	0.19%
2023/12/15	2	43.50	0	0.00	43.50	2	2,105	0.09%
2023/12/14	1	43.75	16	43.81	43.80	-15	2,092	-0.72%
2023/12/13	6.1	43.57	5	43.50	43.65	1.1	2,077	0.05%
2023/12/12	3	43.78	0	0.00	43.80	3	2,062	0.15%
2023/12/11	1	43.60	0	0.00	43.85	1	2,051	0.05%
2023/12/08	5	43.83	0	0.00	43.80	5	2,035	0.25%
2023/12/07	0	0.00	7	44.03	44.05	-7	2,024	-0.35%
2023/12/06	1	43.95	0	0.00	43.95	1	2,014	0.05%
2023/12/05	2	43.78	0	0.00	44.10	2	2,001	0.10%
2023/12/04	12	44.16	1.1	44.20	44.15	10.9	2,006	0.55%
2023/12/01	5	44.22	7	44.40	44.35	-2	2,046	-0.10%
2023/11/30	0.2	43.81	0	0.00	43.85	0.2	1,993	0.01%
2023/11/29	0	0.00	3	43.87	44.00	-3	1,975	-0.15%
2023/11/28	3	43.97	2	44.15	43.60	1	1,960	0.05%
2023/11/27	5	43.25	4	43.44	43.20	1	1,898	0.05%
2023/11/24	0.3	42.95	0	0.00	43.05	0.3	1,867	0.02%
2023/11/22	1	42.90	1.5	42.70	43.10	-0.5	1,859	-0.03%
2023/11/21	1.1	42.89	1	42.75	42.90	0.1	1,846	0.01%
2023/11/20	2	42.95	0	0.00	43.05	2	1,834	0.11%
2023/11/17	3.3	43.42	8.4	43.37	43.50	-5.1	1,826	-0.28%
2023/11/16	6.5	44.00	1	44.10	43.95	5.5	1,819	0.30%
2023/11/15	5	43.70	4.6	43.64	43.70	0.4	1,790	0.03%
2023/11/14	2	43.35	19	43.07	42.95	-17	1,735	-0.98%
2023/11/13	3	42.68	19.1	42.20	42.90	-16.1	1,696	-0.95%
2023/11/10	10	42.90	4	42.89	42.90	6	1,671	0.36%
2023/11/09	4	42.87	7	42.78	42.65	-3	1,643	-0.18%
2023/11/08	20	42.76	5	42.61	42.65	15	1,601	0.94%
2023/11/07	0.1	41.90	14.1	42.02	42.15	-14	1,540	-0.91%
2023/11/06	3	41.60	4	41.86	41.80	-1	1,506	-0.07%
2023/11/03	7	41.61	20.6	41.67	41.55	-13.6	1,470	-0.93%
2023/11/02	7	39.61	1	39.60	39.55	6	1,312	0.46%
2023/10/31	2	39.75	0	0.00	39.45	2	1,311	0.15%
2023/10/27	0.2	40.00	0	0.00	39.90	0.2	1,326	0.02%
2023/10/26	0	39.85	0	0.00	39.80	0	1,332	0.00%
2023/10/25	0	39.90	0	0.00	39.80	0	1,334	0.00%
2023/10/24	3	39.82	1	40.00	39.50	2	1,326	0.15%
2023/10/23	0	39.75	0	0.00	39.95	0	1,318	0.00%
2023/10/18	0.1	39.50	0	0.00	39.50	0.1	1,311	0.01%
2023/10/17	1.1	39.76	0	0.00	39.75	1.1	1,289	0.09%
2023/10/16	0.1	40.25	4	40.40	40.15	-3.9	1,283	-0.30%
2023/10/13	1	39.50	0	0.00	39.35	1	1,252	0.08%
2023/10/12	1.1	39.65	1	39.80	39.85	0.1	1,249	0.01%
2023/10/11	2.1	39.34	0	0.00	39.45	2.1	1,246	0.17%
2023/10/06	2	38.90	0	0.00	39.05	2	1,228	0.17%
2023/10/05	2.1	38.96	0	0.00	38.95	2.1	1,219	0.17%
2023/10/04	2.2	38.90	0	0.00	39.00	2.2	1,211	0.18%
2023/10/03	1.2	39.28	1	39.40	39.20	0.2	1,213	0.02%
2023/09/28	1.2	39.35	0	0.00	39.45	1.2	1,301	0.09%
2023/09/26	0.2	39.74	0	0.00	39.45	0.2	1,343	0.01%
2023/09/25	0.2	39.89	1	39.85	39.70	-0.8	1,352	-0.06%
2023/09/22	1	39.60	0	0.00	39.65	1	1,351	0.07%
2023/09/21	1.1	40.00	0	0.00	40.00	1.1	1,349	0.08%
2023/09/20	0.1	40.43	0	0.00	40.30	0.1	1,344	0.01%
2023/09/19	0	40.35	0	0.00	40.30	0	1,347	0.00%
2023/09/18	0	40.35	0	0.00	40.20	0	1,346	0.00%
2023/09/15	0	40.45	0	0.00	40.10	0	1,350	0.00%
2023/09/14	0	40.25	3.5	40.25	40.20	-3.5	1,343	-0.26%
2023/09/11	1	39.95	0	0.00	39.95	1	1,350	0.07%
2023/09/08	0	0.00	1	40.40	40.40	-1	1,347	-0.07%
2023/09/07	1	40.20	5	40.30	40.10	-4	1,343	-0.30%
2023/09/06	10	40.80	3	41.03	40.75	7	1,318	0.53%
2023/09/05	0	0.00	2	39.90	39.95	-2	1,256	-0.16%
2023/08/31	3	39.38	0	0.00	39.45	3	1,276	0.24%
2023/08/29	1	38.90	0	0.00	38.95	1	1,312	0.08%
2023/08/28	0	0.00	3	38.95	39.00	-3	1,316	-0.23%
2023/08/25	4	38.80	0	0.00	38.80	4	1,336	0.30%
2023/08/24	2	38.83	2	38.75	38.80	0	1,343	0.00%
2023/08/23	2	38.93	0	0.00	38.85	2	1,343	0.15%
2023/08/22	4	39.10	0	0.00	39.00	4	1,333	0.30%
2023/08/21	1	39.20	1	39.85	39.20	0	1,329	0.00%
2023/08/17	1	39.35	1	39.20	39.35	0	1,322	0.00%
2023/08/15	2	39.40	0	0.00	39.55	2	1,309	0.15%
2023/08/11	3	40.00	0	0.00	40.05	3	1,337	0.22%
2023/08/10	1	39.90	2	40.05	40.10	-1	1,351	-0.07%
2023/08/09	2	40.20	0	0.00	40.10	2	1,374	0.15%
2023/08/08	3	40.05	0	0.00	40.05	3	1,387	0.22%
2023/08/07	2	40.00	0	0.00	40.35	2	1,402	0.14%
2023/08/02	0.5	40.20	0	0.00	40.00	0.5	1,472	0.03%
2023/08/01	1	40.35	0	0.00	40.25	1	1,573	0.06%
2023/07/31	1	40.40	13	40.40	40.35	-12	1,567	-0.77%
2023/07/27	0	0.00	28	40.35	40.25	-28	1,565	-1.79%
2023/07/26	2	40.20	0	0.00	40.30	2	1,572	0.13%
2023/07/25	2	40.00	0	0.00	40.05	2	1,594	0.13%
2023/07/24	1	40.60	11	40.19	40.55	-10	1,572	-0.64%
2023/07/21	10	40.40	15	40.56	40.45	-5	1,576	-0.32%
2023/07/20	0	0.00	3	40.50	40.50	-3	1,580	-0.19%
2023/07/19	2	40.10	1	40.20	40.10	1	1,578	0.06%
2023/07/18	4	40.18	1	40.10	40.10	3	1,576	0.19%
2023/07/17	0	0.00	21.1	40.48	40.50	-21.1	1,567	-1.34%
2023/07/14	0.5	40.00	0	0.00	39.90	0.5	1,560	0.03%
2023/07/13	0	0.00	7	40.00	39.90	-7	1,557	-0.45%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/11	1	40.05	0	0.00	39.90	1	1,567	0.06%
2023/07/10	8	39.71	0	0.00	39.80	8	1,613	0.50%
2023/07/07	3.1	39.80	1	39.65	39.75	2.1	1,628	0.13%
2023/07/06	2	40.15	0	0.00	40.20	2	1,601	0.12%
2023/07/05	3	42.18	13	42.11	42.15	-10	1,547	-0.65%
2023/07/04	0	0.00	3	42.13	42.10	-3	1,519	-0.20%
2023/07/03	3	42.13	2	42.15	42.15	1	1,525	0.07%
2023/06/30	0	0.00	1	42.00	42.10	-1	1,535	-0.07%
2023/06/28	0	0.00	1	41.95	41.95	-1	1,568	-0.06%
2023/06/27	0	0.00	0.1	42.10	41.90	-0.1	1,578	0.00%
2023/06/26	0	0.00	1	41.90	41.95	-1	1,593	-0.06%
2023/06/20	1	41.80	0	0.00	41.75	1	1,633	0.06%
2023/06/19	1	41.85	0	0.00	41.95	1	1,647	0.06%
2023/06/16	0	0.00	7	42.01	41.65	-7	1,665	-0.42%
2023/06/15	0	0.00	1	42.10	42.10	-1	1,663	-0.06%
2023/06/14	1	42.00	0	0.00	42.10	1	1,688	0.06%
2023/06/13	0	0.00	3	42.05	42.00	-3	1,707	-0.18%
2023/06/06	0	0.00	2	41.98	41.95	-2	1,914	-0.10%
2023/06/05	1	41.85	0.2	41.95	41.75	0.8	2,066	0.04%
2023/06/02	0	0.00	1	41.90	41.80	-1	2,075	-0.05%
2023/06/01	0	0.00	0.6	41.20	41.15	-0.6	2,059	-0.03%
2023/05/30	0	0.00	1	41.25	41.05	-1	2,026	-0.05%
2023/05/29	0	0.00	11.9	41.28	41.25	-11.9	2,022	-0.59%
2023/05/26	10	41.00	7	41.10	41.10	3	2,016	0.15%
2023/05/25	2	41.05	3.1	41.19	41.05	-1.1	2,027	-0.05%
2023/05/24	0	0.00	0.5	41.64	41.60	-0.5	2,017	-0.02%
2023/05/23	0	0.00	0.5	41.65	41.65	-0.5	2,019	-0.02%
2023/05/22	0	0.00	2	41.73	41.70	-2	2,017	-0.10%
2023/05/18	0	0.00	1	41.07	41.05	-1	2,032	-0.05%
2023/05/17	2	40.70	0	0.00	40.90	2	2,024	0.10%
2023/05/16	0	0.00	2	40.85	40.80	-2	2,000	-0.10%
2023/05/15	1	40.75	4	40.94	40.80	-3	1,991	-0.15%
2023/05/12	6	40.37	2	40.50	40.80	4	1,966	0.20%
2023/05/10	17	40.56	0	0.00	40.30	17	1,955	0.87%
2023/05/09	9	40.76	2	40.81	40.70	7	1,938	0.36%
2023/05/08	9	40.86	0.3	41.23	41.00	8.7	1,911	0.46%
2023/05/05	47	42.62	1	42.70	42.60	46	1,811	2.54%
2023/05/04	4	42.70	0	0.00	42.75	4	1,832	0.22%
2023/05/03	4	42.60	0	0.00	42.60	4	1,830	0.22%
2023/05/02	0	0.00	2	42.75	42.75	-2	1,839	-0.11%
2023/04/27	1	42.30	0	0.00	42.30	1	1,831	0.05%
2023/04/25	17	42.14	0	0.00	41.95	17	1,827	0.93%
2023/04/21	5.4	42.01	0	0.00	41.85	5.4	1,857	0.29%
2023/04/20	6.2	42.25	0	0.00	42.25	6.2	1,888	0.33%
2023/04/19	0	0.00	0.1	42.60	42.55	-0.1	1,925	-0.01%
2023/04/18	0.5	42.75	4.6	43.00	42.70	-4.2	1,940	-0.21%
2023/04/17	6	42.77	1	42.85	42.90	5	1,936	0.26%
2023/04/14	3	43.07	3	43.05	43.05	0	1,925	0.00%
2023/04/13	2	43.35	2	43.50	43.20	0	1,933	0.00%
2023/04/12	5	42.69	3	42.93	42.95	2	1,893	0.11%
2023/04/11	13.7	42.46	0.7	42.56	42.50	13	1,874	0.69%
2023/04/10	12	42.45	1	42.55	42.45	11	1,877	0.59%
2023/04/07	2	41.80	0	0.00	42.30	2	1,873	0.11%
2023/04/06	7.2	41.77	7	41.88	41.80	0.2	1,870	0.01%
2023/03/31	18	42.02	3.3	42.29	41.90	14.7	1,852	0.79%
2023/03/30	0.8	42.35	0	0.00	42.40	0.8	1,846	0.05%
2023/03/29	1	42.20	0.5	42.50	42.15	0.5	1,846	0.03%
2023/03/28	2.1	42.43	0.5	42.70	42.45	1.6	1,853	0.09%
2023/03/27	11.4	42.39	2.6	42.48	42.35	8.8	1,870	0.47%
2023/03/24	6.9	42.58	1.8	42.57	42.55	5.1	1,899	0.27%
2023/03/23	12.3	42.67	5.1	42.80	42.65	7.2	1,897	0.38%
2023/03/22	1.2	42.39	0.4	42.50	42.45	0.7	1,885	0.04%
2023/03/21	10	42.03	2.1	42.10	42.05	7.9	1,895	0.42%
2023/03/20	2	41.98	0.6	42.25	42.00	1.4	1,914	0.07%
2023/03/17	11.4	41.33	4.3	41.53	41.20	7.1	1,927	0.37%
2023/03/16	14.1	41.21	7.8	41.36	41.20	6.3	1,944	0.32%
2023/03/15	7	41.70	0.9	41.90	41.65	6.1	2,033	0.30%
2023/03/14	13.6	41.32	10	41.49	41.25	3.5	2,057	0.17%
2023/03/13	4	41.75	4	41.95	41.85	0	2,057	0.00%
2023/03/10	10.5	42.25	4	42.43	42.20	6.5	2,049	0.32%
2023/03/09	10.4	42.91	3.4	43.04	42.80	7	2,039	0.34%
2023/03/08	17	43.16	24.4	43.29	43.40	-7.4	2,020	-0.37%
2023/03/07	0.1	45.30	0	0.00	45.60	0.1	1,876	0.01%
2023/03/06	2.3	45.04	1.8	45.06	45.10	0.5	1,880	0.03%
2023/03/02	2.3	44.36	1	44.55	44.55	1.3	1,920	0.07%
2023/03/01	1.6	44.30	0.7	44.38	44.40	0.9	1,961	0.05%
2023/02/24	10.1	44.45	3.2	44.48	44.45	6.9	1,991	0.35%
2023/02/23	6.9	44.69	5	44.89	44.65	1.9	2,027	0.09%
2023/02/22	2.1	44.15	4	44.14	44.20	-1.9	2,061	-0.09%
2023/02/21	9.5	44.26	0	0.00	44.25	9.5	2,090	0.46%
2023/02/20	0.4	44.20	1	44.00	44.20	-0.6	2,146	-0.03%
2023/02/17	3.8	43.95	4.3	43.95	44.20	-0.5	2,220	-0.02%
2023/02/16	25	43.59	5.3	43.82	43.55	19.7	2,303	0.85%
2023/02/15	32	43.94	0	0.00	43.85	32	2,384	1.34%
2023/02/14	3.8	44.28	2	44.45	44.50	1.8	2,436	0.08%
2023/02/13	1	43.35	2	43.83	44.10	-1	2,534	-0.04%
2023/02/10	5.3	43.43	4.9	43.54	43.60	0.4	2,651	0.02%
2023/02/09	13.2	43.76	6.2	43.95	43.65	7	2,917	0.24%
2023/02/08	11.4	44.03	5.3	44.11	44.00	6.1	3,232	0.19%
2023/02/07	2.1	44.05	3.5	44.23	44.20	-1.4	3,368	-0.04%
2023/02/03	2.2	43.11	0	0.00	43.35	2.2	3,369	0.06%
2023/02/02	3.2	43.31	3.1	43.40	43.25	0.1	3,364	0.00%
2023/02/01	1	43.30	1	43.30	43.40	0	3,356	0.00%
2023/01/31	0	43.05	1	42.95	43.20	-1	3,386	-0.03%
2023/01/30	0	0.00	3.1	42.84	42.90	-3.1	3,399	-0.09%
2023/01/17	12.8	42.50	3.8	42.63	42.45	9	3,394	0.27%
2023/01/16	1	42.80	3.5	42.86	42.90	-2.5	3,419	-0.07%
2023/01/13	0	0.00	1.2	42.56	42.40	-1.2	3,450	-0.03%
2023/01/12	5	42.40	0.7	42.77	42.40	4.3	3,498	0.12%
2023/01/11	0	0.00	4.4	43.00	42.40	-4.4	3,520	-0.12%
2023/01/10	0.1	43.20	8.1	43.00	43.20	-8	3,508	-0.23%
2023/01/09	3	42.78	2.8	42.73	42.60	0.2	3,486	0.01%
2023/01/06	11	42.30	0.9	42.43	42.30	10.1	3,464	0.29%
2023/01/05	1	41.90	0.2	42.19	41.90	0.8	3,471	0.02%
2023/01/04	2	41.90	3.5	42.16	41.90	-1.5	3,489	-0.04%
2023/01/03	4	41.65	5.1	41.87	42.10	-1.1	3,518	-0.03%
2022/12/30	1.2	41.94	2.6	42.01	41.85	-1.4	3,535	-0.04%
2022/12/29	1.5	41.72	3.3	41.95	42.15	-1.8	3,537	-0.05%
2022/12/28	3.1	42.01	18.4	41.97	42.00	-15.3	3,540	-0.43%
2022/12/27	4	42.03	2.4	42.20	42.00	1.6	3,546	0.05%
2022/12/26	0	0.00	4	42.17	42.20	-4	3,582	-0.11%
2022/12/23	2	41.45	8.8	41.80	41.85	-6.8	3,635	-0.19%
2022/12/22	7	41.56	9.1	41.69	41.60	-2.1	3,655	-0.06%
2022/12/21	3	41.43	2.8	41.74	41.50	0.2	3,678	0.00%
2022/12/20	42.1	41.45	0	0.00	41.35	42.1	3,704	1.14%
2022/12/19	10	42.32	0.5	42.55	42.30	9.5	3,709	0.26%
2022/12/16	6.3	42.83	1	43.10	42.80	5.3	3,722	0.14%
2022/12/15	3	42.97	3.5	43.00	42.85	-0.5	3,748	-0.01%
2022/12/14	4	42.74	7	42.68	42.85	-3	3,781	-0.08%
2022/12/13	4.5	43.03	2.1	43.40	42.85	2.4	3,826	0.06%
2022/12/12	3.8	43.30	8.5	43.10	43.35	-4.7	3,844	-0.12%
2022/12/09	0	0.00	3.5	42.78	42.65	-3.5	3,832	-0.09%
2022/12/08	25.1	43.04	18	42.93	43.05	7.1	3,825	0.19%
2022/12/07	23.5	42.44	10.3	43.05	42.15	13.2	3,798	0.35%
2022/12/06	7.3	42.11	3	41.96	42.05	4.3	3,709	0.12%
2022/12/05	17	41.43	4.5	41.37	41.30	12.5	3,691	0.34%
2022/12/02	4	41.75	4	41.98	41.80	0	3,745	0.00%
2022/12/01	1.2	41.37	12.3	41.47	41.70	-11.1	3,739	-0.30%
2022/11/30	1	40.55	0.6	40.83	40.65	0.4	3,791	0.01%
2022/11/29	2	40.28	5.3	40.32	40.40	-3.3	3,918	-0.09%
2022/11/28	8	40.51	17	40.45	40.40	-9	3,944	-0.23%
2022/11/24	11	40.00	0	0.00	40.20	11	3,921	0.28%
2022/11/23	1	40.05	2	40.30	40.25	-1	3,888	-0.03%
2022/11/22	18	39.86	0	0.00	39.80	18	3,856	0.47%
2022/11/21	11	39.80	0	0.00	40.15	11	3,840	0.29%
2022/11/18	4.4	39.66	0	0.00	39.55	4.4	3,805	0.12%
2022/11/17	10	39.85	0	0.00	39.90	10	3,751	0.27%
2022/11/16	3.3	39.99	0	0.00	39.75	3.3	3,717	0.09%
2022/11/15	4	40.04	1	40.05	40.00	3	3,659	0.08%
2022/11/14	6	40.21	11	40.14	40.25	-5	3,582	-0.14%
2022/11/11	4	39.11	29.1	39.56	39.10	-25.1	3,500	-0.72%
2022/11/10	7	38.74	0	0.00	38.70	7	3,419	0.20%
2022/11/09	4	38.88	36	38.86	38.80	-32	3,385	-0.95%
2022/11/08	10.5	38.95	2	39.25	38.90	8.5	3,291	0.26%
2022/11/07	91.5	38.65	26	38.47	38.60	65.5	3,174	2.06%
2022/11/04	31.2	39.80	16	40.20	40.10	15.2	2,913	0.52%
2022/11/03	10.4	43.11	0	0.00	42.70	10.4	2,588	0.40%
2022/11/02	7	47.25	1	47.60	47.40	6	2,445	0.25%
2022/11/01	3	46.65	3	47.25	47.30	0	2,439	0.00%
2022/10/31	1	47.05	0	0.00	46.90	1	2,445	0.04%
2022/10/28	3	47.15	1	47.60	46.65	2	2,469	0.08%
2022/10/27	9	47.13	3.3	47.22	47.35	5.7	2,460	0.23%
2022/10/26	0	0.00	5	46.28	46.60	-5	2,447	-0.20%
2022/10/25	0	0.00	5	45.97	45.95	-5	2,428	-0.21%
2022/10/24	0.7	45.69	0	0.00	45.40	0.7	2,424	0.03%
2022/10/20	1	44.50	0.2	45.50	45.60	0.8	2,432	0.03%
2022/10/17	0	43.60	0	0.00	44.45	0	2,367	0.00%
2022/10/14	0.4	44.60	0	0.00	44.40	0.4	2,368	0.02%
2022/10/13	5.3	45.20	5	44.50	44.15	0.3	2,377	0.01%
2022/10/12	20	45.56	23	45.63	45.35	-3	2,357	-0.13%
2022/10/11	0	0.00	1	45.90	45.85	-1	2,348	-0.04%
2022/10/07	1	46.40	0	0.00	46.60	1	2,324	0.04%
2022/10/05	2	46.15	2	46.15	46.05	0	2,307	0.00%
2022/10/04	11	46.12	0	0.00	45.95	11	2,310	0.48%
2022/10/03	1	45.60	0	0.00	45.85	1	2,308	0.04%
2022/09/30	3.1	45.50	1	45.65	45.60	2.1	2,301	0.09%
2022/09/29	7	46.36	0	0.00	46.70	7	2,277	0.31%
2022/09/28	12.1	46.37	3	46.10	46.05	9.1	2,289	0.40%
2022/09/27	0	47.10	0	0.00	48.00	0	2,274	0.00%
2022/09/26	4.3	47.84	1	47.40	47.25	3.3	2,273	0.14%
2022/09/23	0	49.00	6.1	49.26	49.00	-6.1	2,289	-0.27%
2022/09/22	1	49.35	9.2	49.13	49.50	-8.2	2,315	-0.35%
2022/09/21	10	48.75	27.1	48.70	48.90	-17.1	2,267	-0.75%
2022/09/20	0	0.00	17	48.08	48.30	-17	2,235	-0.76%
2022/09/19	14.1	46.72	5	46.77	46.85	9.1	2,213	0.41%
2022/09/16	0	0.00	16	47.55	47.65	-16	2,217	-0.72%
2022/09/15	2	47.83	1	47.90	47.85	1	2,266	0.04%
2022/09/14	20.1	47.31	13	47.29	47.30	7.1	2,316	0.31%
2022/09/13	0.1	47.60	0	0.00	47.60	0.1	2,373	0.00%
2022/09/12	8.3	47.57	24	47.42	47.55	-15.8	2,485	-0.63%
2022/09/08	49.8	48.32	34	48.46	47.80	15.8	2,601	0.61%
2022/09/07	14	48.34	3	48.38	48.40	11	2,727	0.40%
2022/09/06	30.6	48.63	31	48.64	48.35	-0.4	2,772	-0.01%
2022/09/05	70.5	48.02	10.1	48.50	48.85	60.5	2,685	2.25%
2022/09/02	23.6	46.07	8	45.63	45.95	15.6	2,527	0.62%
2022/08/31	1	45.05	0.3	45.25	45.05	0.8	2,494	0.03%
2022/08/30	0.1	45.60	1	45.65	45.35	-0.9	2,491	-0.04%
2022/08/29	1	44.80	0	45.50	45.30	1	2,489	0.04%
2022/08/25	1	44.90	1	44.95	44.95	0	2,474	0.00%
2022/08/22	0	45.25	0	0.00	45.20	0	2,507	0.00%
2022/08/19	1	45.40	0	0.00	45.35	1	2,514	0.04%
2022/08/18	1	45.65	1.2	46.00	45.55	-0.2	2,519	-0.01%
2022/08/17	0	0.00	1	45.70	45.65	-1	2,527	-0.04%
2022/08/16	0.2	44.90	1.1	45.05	45.00	-0.9	2,521	-0.04%
2022/08/15	0	0.00	1	44.50	44.60	-1	2,537	-0.04%
2022/08/12	1	44.35	0	0.00	44.60	1	2,529	0.04%
2022/08/11	0.2	44.40	0.1	44.20	44.50	0.1	2,528	0.00%
2022/08/10	0	0.00	4	44.10	44.10	-4	2,529	-0.16%
2022/08/09	4	43.70	0	0.00	43.85	4	2,537	0.16%
2022/08/08	0	0.00	1	43.70	43.45	-1	2,550	-0.04%
2022/08/05	0	0.00	5	43.28	43.60	-5	2,563	-0.20%
2022/08/04	2.1	42.51	0	0.00	42.50	2.1	2,570	0.08%
2022/08/03	0	0.00	1	43.80	43.65	-1	2,550	-0.04%
2022/08/02	1	43.50	0	0.00	43.65	1	2,582	0.04%
2022/07/29	4	44.06	0	0.00	44.45	4	2,713	0.15%
2022/07/28	2	44.43	0	0.00	44.15	2	2,755	0.07%
2022/07/27	0	0.00	9.2	44.20	44.75	-9.2	2,731	-0.34%
2022/07/22	1	41.00	4	41.28	41.60	-3	2,689	-0.11%
2022/07/21	3	41.23	0	0.00	41.30	3	2,710	0.11%
2022/07/20	1.1	42.21	0	0.00	41.40	1.1	2,697	0.04%
2022/07/19	0	0.00	1	42.10	41.95	-1	2,690	-0.04%
2022/07/18	2	42.10	0	0.00	42.00	2	2,742	0.07%
2022/07/12	0	0.00	3	41.40	41.70	-3	2,841	-0.11%
2022/07/11	1	42.05	0	0.00	42.05	1	2,832	0.04%
2022/07/08	2	41.40	1	41.50	41.85	1	2,837	0.04%
2022/07/07	0.1	39.90	0	0.00	40.90	0.1	2,825	0.00%
2022/07/06	1	40.35	0	0.00	40.10	1	2,839	0.04%
2022/07/04	0	0.00	11	41.25	41.15	-11	2,807	-0.39%
2022/07/01	2.3	42.55	1	42.45	42.40	1.3	2,799	0.05%
2022/06/30	1.1	45.02	0	0.00	44.90	1.1	2,764	0.04%
2022/06/29	2	46.28	3	46.25	46.05	-1	2,718	-0.04%
2022/06/27	0	0.00	2	46.60	46.65	-2	2,725	-0.07%
2022/06/24	0	0.00	0.4	47.70	46.55	-0.4	2,756	-0.01%
2022/06/23	5	47.47	5	46.98	47.05	0	2,752	0.00%
2022/06/22	1	49.00	12	48.96	48.90	-11	2,797	-0.39%
2022/06/21	6	47.61	2.3	48.80	49.00	3.7	2,765	0.13%
2022/06/20	4	48.58	2	48.38	47.75	2	2,715	0.07%
2022/06/17	5.2	48.65	6.1	48.87	48.10	-0.9	2,596	-0.03%
2022/06/16	0.2	49.70	12	49.53	48.00	-11.8	2,497	-0.47%
2022/06/15	13	47.63	3	47.83	47.60	10	2,341	0.43%
2022/06/14	0	45.50	0	0.00	46.30	0	2,315	0.00%
2022/06/13	1	45.60	0	0.00	45.75	1	2,364	0.04%
2022/06/10	0.1	46.15	2	46.15	46.00	-1.9	2,451	-0.08%
2022/06/06	0	45.25	0	0.00	45.25	0	2,809	0.00%
2022/06/02	0.1	45.58	0	0.00	45.25	0.1	2,826	0.00%
2022/06/01	1.1	46.01	0	0.00	45.75	1.1	2,851	0.04%
2022/05/31	0	45.80	5	46.70	46.70	-5	2,850	-0.17%
2022/05/30	0	0.00	1	45.70	46.20	-1	2,848	-0.04%
2022/05/27	0	45.45	0	0.00	45.60	0	2,851	0.00%
2022/05/26	0	0.00	1	45.00	45.00	-1	2,863	-0.03%
2022/05/24	7	44.01	0	0.00	43.70	7	2,927	0.24%
2022/05/23	1.2	44.90	0	0.00	43.65	1.2	2,944	0.04%
2022/05/20	3	45.43	0	0.00	45.20	3	2,930	0.10%
2022/05/19	0	45.70	0	0.00	45.60	0	2,935	0.00%
2022/05/18	5	46.65	0	0.00	46.65	5	2,948	0.17%
2022/05/17	0	0.00	2	46.48	46.50	-2	2,998	-0.07%
2022/05/16	1	46.09	3	45.93	46.00	-2	3,018	-0.07%
2022/05/13	1	46.05	0	0.00	46.45	1	3,055	0.03%
2022/05/12	4	46.81	6	46.13	45.50	-2	3,071	-0.07%
2022/05/11	1	47.60	0	0.00	47.60	1	3,084	0.03%
2022/05/10	1	47.15	1.3	47.31	47.55	-0.3	3,095	-0.01%
2022/05/09	1.3	48.54	2.2	48.80	48.25	-0.9	3,097	-0.03%
2022/05/06	4.1	49.43	13.1	49.32	49.15	-9	3,105	-0.29%
2022/05/05	3.1	47.61	7	47.87	47.80	-3.9	3,049	-0.13%
2022/05/04	0.1	46.20	0	0.00	46.10	0.1	3,003	0.00%
2022/05/03	3	46.67	0	0.00	46.20	3	3,019	0.10%
2022/04/29	3	46.27	0	0.00	46.60	3	3,019	0.10%
2022/04/28	0	0.00	7	45.62	45.60	-7	3,012	-0.23%
2022/04/27	0.1	45.48	15.3	45.47	45.20	-15.2	3,020	-0.50%
2022/04/25	2.1	46.99	2.4	46.89	46.80	-0.3	3,007	-0.01%
2022/04/22	0.2	47.40	5	47.85	47.80	-4.8	2,993	-0.16%
2022/04/21	1.1	46.47	1.2	46.44	46.70	-0.1	2,952	0.00%
2022/04/20	1.1	47.27	3.1	47.10	47.30	-2	2,940	-0.07%
2022/04/19	7.1	46.85	19	47.03	47.15	-11.9	2,934	-0.40%
2022/04/18	3.1	45.95	0	0.00	45.75	3.1	2,926	0.10%
2022/04/15	0	0.00	15	46.28	46.30	-15	2,947	-0.51%
2022/04/14	1.1	46.27	8	46.54	46.55	-6.9	2,967	-0.23%
2022/04/13	6	46.85	1	46.55	46.45	5	2,954	0.17%
2022/04/12	1.3	46.27	1	46.50	46.50	0.3	2,943	0.01%
2022/04/11	3.1	46.00	6	45.60	45.75	-2.9	2,905	-0.10%
2022/04/08	0	0.00	10	45.45	45.95	-10	2,891	-0.35%
2022/04/07	2.1	45.74	7	45.51	45.50	-4.9	2,880	-0.17%
2022/04/06	2	46.15	0	0.00	46.00	2	2,860	0.07%
2022/04/01	0	0.00	2	46.23	46.20	-2	2,840	-0.07%
2022/03/31	5	46.35	1	46.25	46.35	4	2,833	0.14%
2022/03/30	2.3	46.27	0	0.00	46.25	2.3	2,826	0.08%
2022/03/29	10	46.89	12	46.99	47.00	-2	2,794	-0.07%
2022/03/28	3	46.23	8	46.31	46.05	-5	2,731	-0.18%
2022/03/25	1	46.40	28	46.01	46.50	-27	2,691	-1.00%
2022/03/24	0	0.00	10	44.72	45.00	-10	2,594	-0.39%
2022/03/23	2.2	44.25	0.4	44.36	44.25	1.8	2,577	0.07%
2022/03/22	10	44.70	1	44.90	44.90	9	2,564	0.35%
2022/03/21	0	0.00	2.6	44.79	45.00	-2.6	2,547	-0.10%
2022/03/18	2	44.40	22.1	44.35	44.00	-20.1	2,497	-0.80%
2022/03/17	9	45.29	17	44.94	44.80	-8	2,438	-0.33%
2022/03/16	11	45.09	3	45.35	45.40	8	2,376	0.34%
2022/03/15	2	45.15	44	45.06	45.10	-42	2,324	-1.81%
2022/03/14	7	44.44	6.1	44.73	44.85	1	2,228	0.04%
2022/03/11	54.2	43.82	7.2	43.93	44.15	47	2,134	2.20%
2022/03/10	0.2	42.60	8.1	42.61	42.55	-7.9	1,986	-0.40%
2022/03/09	0.3	41.15	5.1	41.51	41.90	-4.8	1,903	-0.25%
2022/03/08	0.2	40.60	1.2	40.68	40.40	-1	1,854	-0.05%
2022/03/07	0	0.00	1.3	40.64	40.65	-1.3	1,831	-0.07%
2022/03/03	0.2	41.45	1	41.60	41.70	-0.8	1,806	-0.04%
2022/03/02	1	41.50	0	0.00	41.40	1	1,796	0.06%
2022/03/01	6.2	41.55	2	41.45	41.55	4.2	1,789	0.23%
2022/02/25	2.2	40.45	4	40.73	41.15	-1.8	1,770	-0.10%
2022/02/24	0	0.00	6.2	40.19	40.15	-6.2	1,736	-0.36%
2022/02/23	2.1	40.65	1.7	40.71	40.70	0.4	1,689	0.02%
2022/02/22	0.4	41.03	2.2	41.16	40.95	-1.8	1,667	-0.11%
2022/02/21	0	0.00	2	41.45	41.50	-2	1,656	-0.12%
2022/02/18	1	41.40	0	0.00	41.45	1	1,664	0.06%
2022/02/17	2	41.60	6	41.67	41.10	-4	1,665	-0.24%
2022/02/16	9.2	40.85	2	40.78	41.00	7.2	1,626	0.44%
2022/02/15	0	0.00	4.1	40.66	40.65	-4.1	1,603	-0.26%
2022/02/14	0	0.00	4.5	39.96	40.20	-4.5	1,561	-0.29%
2022/02/11	0	0.00	1	40.10	40.05	-1	1,526	-0.07%
2022/02/10	3	39.85	2	39.85	39.90	1	1,480	0.07%
2022/02/09	0.4	39.45	4.4	39.48	39.65	-4	1,453	-0.28%
2022/02/08	1.2	39.46	3.3	39.58	39.65	-2.1	1,456	-0.14%
2022/02/07	4.4	38.99	1	39.50	39.70	3.4	1,416	0.24%
2022/01/26	0	0.00	5	38.37	38.35	-5	1,353	-0.37%
2022/01/24	0	0.00	2	38.30	38.40	-2	1,322	-0.15%
2022/01/21	0	0.00	2	38.70	38.50	-2	1,305	-0.15%
2022/01/20	0.2	38.60	0	38.50	38.80	0.2	1,295	0.01%
2022/01/19	1	38.50	2	38.43	38.50	-1	1,280	-0.08%
2022/01/18	0.3	38.20	0	0.00	38.30	0.3	1,259	0.02%
2022/01/17	0.3	38.25	3.1	38.25	38.30	-2.9	1,247	-0.23%
2022/01/14	3	38.45	1	38.60	38.40	2	1,238	0.16%
2022/01/13	0	0.00	0	38.55	38.60	0	1,252	0.00%
2022/01/12	2.3	38.51	4	38.37	38.40	-1.8	1,231	-0.15%
2022/01/11	0.3	38.60	2	38.60	38.60	-1.8	1,211	-0.15%
2022/01/10	0	0.00	1.1	38.14	38.05	-1.1	1,154	-0.10%
2022/01/07	3	37.60	1.1	37.67	37.65	1.9	1,121	0.17%
2022/01/06	0	0.00	1	37.30	37.25	-1	1,095	-0.09%
2022/01/05	0	0.00	1.1	37.12	37.25	-1.1	1,091	-0.10%
2022/01/04	0	0.00	1	37.25	37.20	-1	1,099	-0.09%
2022/01/03	0	0.00	0.1	37.25	37.10	-0.1	1,103	-0.01%
2021/12/30	0	0.00	4.1	37.20	37.20	-4.1	1,112	-0.37%
2021/12/28	1	37.20	5.1	37.06	37.10	-4.1	1,115	-0.37%
2021/12/27	3	37.22	1	37.10	37.20	2	1,123	0.17%
2021/12/23	0	0.00	0.1	37.23	37.05	-0.1	1,114	-0.01%
2021/12/22	0	0.00	0.2	37.10	37.00	-0.2	1,108	-0.02%
2021/12/21	0	0.00	0.1	36.85	36.90	-0.1	1,102	-0.01%
2021/12/20	0	0.00	18.1	37.01	36.70	-18.1	1,107	-1.64%
2021/12/17	0	0.00	0.2	36.58	36.70	-0.2	1,085	-0.02%
2021/12/16	0	0.00	0.2	36.24	36.40	-0.2	1,067	-0.02%
2021/12/14	2	35.90	0	0.00	35.80	2	1,132	0.18%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/10	1	35.95	0.1	36.05	35.95	0.9	1,148	0.08%
2021/12/09	1	35.85	0	36.30	35.95	1	1,158	0.08%
2021/12/08	1	36.00	0.1	36.29	36.00	0.9	1,165	0.07%
2021/12/07	1	35.95	0	36.20	36.05	1	1,169	0.08%
2021/12/03	0	0.00	1	36.00	36.00	-1	1,228	-0.08%
2021/11/30	2	35.90	0	0.00	35.75	2	1,247	0.16%
2021/11/29	1	35.70	0	36.84	36.05	1	1,233	0.08%
2021/11/26	0	0.00	0	36.70	36.15	0	1,230	0.00%
2021/11/25	1	36.50	0.2	36.67	36.40	0.8	1,227	0.06%
2021/11/23	0	0.00	5	36.65	36.45	-5	1,225	-0.41%
2021/11/22	0	0.00	0.1	37.09	36.65	-0.1	1,220	-0.01%
2021/11/19	0	0.00	0.1	37.03	36.90	-0.1	1,225	-0.01%
2021/11/18	1	37.20	5	37.37	37.15	-4	1,217	-0.33%
2021/11/17	6	37.10	2	37.10	37.15	4	1,204	0.33%
2021/11/16	0	0.00	1	37.10	36.85	-1	1,213	-0.09%
2021/11/15	4	36.93	0.1	36.93	36.85	3.9	1,230	0.32%
2021/11/12	0	0.00	4.1	36.58	36.70	-4.1	1,226	-0.34%
2021/11/11	0	0.00	1	36.66	36.50	-1	1,233	-0.08%
2021/11/10	4	36.09	0	0.00	36.20	4	1,229	0.33%
2021/11/08	1	36.15	1	35.95	36.10	0	1,228	0.00%
2021/11/05	7	36.01	0.1	36.45	35.85	6.9	1,235	0.56%
2021/11/03	0	0.00	0.1	36.73	36.75	-0.1	1,182	-0.01%
2021/11/02	0	0.00	3	36.65	36.60	-3	1,179	-0.26%
2021/11/01	0	0.00	0.1	36.53	36.50	-0.1	1,185	-0.01%
2021/10/29	3	36.37	0	36.80	36.45	3	1,193	0.25%
2021/10/28	2	36.48	0	0.00	36.60	2	1,193	0.17%
2021/10/27	0	0.00	0.1	36.63	36.60	-0.1	1,210	-0.01%
2021/10/26	0	0.00	0.1	36.57	36.40	-0.1	1,237	-0.01%
2021/10/25	0	0.00	0	36.50	36.15	0	1,245	0.00%
2021/10/22	1	36.15	4.1	36.40	36.35	-3.1	1,255	-0.25%
2021/10/20	3	36.15	0	0.00	36.20	3	1,237	0.24%
2021/10/19	2	36.00	1	36.00	36.05	1	1,248	0.08%
2021/10/18	0	0.00	0.2	36.35	36.20	-0.2	1,248	-0.02%
2021/10/15	3	36.20	0.1	36.60	36.25	2.9	1,265	0.23%
2021/10/13	1	36.15	4.1	36.11	36.15	-3.1	1,287	-0.24%
2021/10/12	1	36.20	0	36.70	36.60	1	1,295	0.08%
2021/10/08	2	36.60	11.3	36.51	36.65	-9.3	1,283	-0.72%
2021/10/07	0	0.00	16.1	36.26	36.30	-16.1	1,282	-1.26%
2021/10/06	2	35.75	0.1	36.20	35.90	1.9	1,286	0.15%
2021/10/05	6	35.82	0.1	35.98	35.85	5.9	1,296	0.45%
2021/10/04	1	36.05	10.8	36.00	36.15	-9.8	1,300	-0.75%
2021/10/01	2	35.63	0	35.85	35.70	2	1,297	0.15%
2021/09/30	10	35.85	0.1	35.80	35.85	9.9	1,299	0.76%
2021/09/29	8	35.54	0.8	37.68	35.40	7.2	1,312	0.55%
2021/09/28	0	0.00	1.7	35.71	35.70	-1.7	1,320	-0.13%
2021/09/27	0	0.00	2.2	35.70	35.50	-2.2	1,323	-0.17%
2021/09/23	0	0.00	0.2	35.60	35.35	-0.2	1,353	-0.01%
2021/09/22	3	35.30	0	0.00	35.30	3	1,377	0.22%
2021/09/17	3	35.27	0	0.00	35.20	3	1,362	0.22%
2021/09/16	2	35.45	0	0.00	35.50	2	1,303	0.15%
2021/09/15	1	35.55	0	0.00	35.55	1	1,290	0.08%
2021/09/14	0	0.00	0.2	36.18	35.85	-0.2	1,297	-0.01%
2021/09/13	0	0.00	0.5	36.16	35.95	-0.5	1,290	-0.04%
2021/09/10	1	35.65	0.1	36.00	35.35	0.9	1,283	0.07%
2021/09/09	4	35.20	2	35.05	35.25	2	1,304	0.15%
2021/09/08	0	0.00	1	35.80	35.50	-1	1,243	-0.08%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/09/06	4	35.99	0	0.00	35.95	4	1,254	0.32%
2021/09/02	8	36.16	0	0.00	36.20	8	1,248	0.64%
2021/09/01	5	36.15	0.1	36.30	36.10	4.9	1,245	0.39%
2021/08/31	0	0.00	9	36.05	36.05	-9	1,238	-0.73%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/25	2	35.90	0.1	36.30	35.95	1.9	1,229	0.16%
2021/08/24	0	0.00	0.2	36.55	36.20	-0.2	1,217	-0.01%
2021/08/23	4	35.86	1.3	36.12	35.95	2.8	1,217	0.23%
2021/08/19	6	38.06	0	0.00	37.85	6	1,216	0.49%
2021/08/18	0.2	38.05	0	0.00	38.60	0.2	1,177	0.01%
2021/08/17	0	0.00	1	38.05	38.10	-1	1,161	-0.09%
2021/08/16	10	38.10	2	38.20	38.20	8	1,143	0.70%
2021/08/11	0	0.00	1	38.45	38.60	-1	1,157	-0.09%
2021/08/04	1	38.30	0	0.00	38.40	1	1,302	0.08%
2021/08/03	0	0.00	11	38.25	38.25	-11	1,356	-0.81%
2021/07/30	5	37.96	1	38.25	38.25	4	1,369	0.29%
2021/07/29	3	38.13	0	0.00	38.30	3	1,360	0.22%
2021/07/28	7	38.34	0.1	40.00	38.40	6.9	1,354	0.51%
2021/07/27	0	0.00	1	38.70	38.80	-1	1,395	-0.07%
2021/07/23	0	0.00	1	38.90	38.80	-1	1,441	-0.07%
2021/07/21	4	38.43	0	39.30	38.60	4	1,458	0.27%
2021/07/20	1	38.85	0.5	38.98	38.75	0.5	1,463	0.03%
2021/07/19	3	38.80	0.5	39.00	39.15	2.5	1,483	0.17%
2021/07/16	1	38.90	0	0.00	38.90	1	1,597	0.06%
2021/07/15	0	0.00	1	38.95	39.15	-1	1,607	-0.06%
2021/07/14	3	39.00	0	0.00	38.95	3	1,650	0.18%
2021/07/13	3.4	39.07	2	39.30	39.35	1.4	1,702	0.08%
2021/07/12	0.3	39.31	1	39.15	39.00	-0.7	1,699	-0.04%
2021/07/09	0	0.00	2.3	38.94	38.85	-2.3	1,691	-0.13%
2021/07/08	1	38.90	0	0.00	38.90	1	1,712	0.06%
2021/07/07	1	38.80	0	0.00	38.80	1	1,721	0.06%
2021/07/06	2	39.18	0.6	39.44	39.10	1.4	1,743	0.08%
2021/07/05	2	39.38	2	39.45	39.40	0	1,757	0.00%
2021/07/02	5	39.30	1	39.30	39.30	4	1,784	0.22%
2021/07/01	4.4	39.27	1.5	39.15	39.10	2.9	1,791	0.16%
2021/06/30	16.5	39.29	4.6	39.52	39.20	11.9	1,803	0.66%
2021/06/29	2	39.10	0.2	39.15	39.10	1.8	1,785	0.10%
2021/06/28	1	38.65	0	0.00	38.50	1	1,771	0.06%
2021/06/25	3	38.55	0	0.00	38.35	3	1,790	0.17%
2021/06/23	0	0.00	5	38.86	38.85	-5	1,880	-0.27%
2021/06/22	0	0.00	0.2	38.61	38.70	-0.2	1,966	-0.01%
2021/06/21	0.3	38.35	2	38.35	38.65	-1.8	2,049	-0.09%
2021/06/18	0	0.00	0	38.60	38.75	0	2,119	0.00%
2021/06/17	0.3	38.00	0	0.00	38.75	0.3	2,184	0.02%
2021/06/16	0	0.00	5.1	38.35	38.55	-5.1	2,311	-0.22%
2021/06/15	0	0.00	0.2	38.58	38.60	-0.2	2,336	-0.01%
2021/06/11	0.7	38.19	1	38.25	38.35	-0.3	2,370	-0.01%
2021/06/10	0	0.00	2	38.00	38.05	-2	2,383	-0.08%
2021/06/09	0	0.00	0.4	38.11	37.80	-0.4	2,410	-0.02%
2021/06/08	0	0.00	3.1	37.92	37.90	-3.1	2,440	-0.13%
2021/06/07	2	37.63	0.8	38.02	37.70	1.2	2,474	0.05%
2021/06/04	2	37.78	0.2	38.00	37.95	1.8	2,504	0.07%
2021/06/03	0	0.00	0.2	38.16	38.00	-0.2	2,533	-0.01%
2021/06/02	0	0.00	1	38.05	38.05	-1	2,567	-0.04%
2021/06/01	6	37.70	1.2	37.97	38.00	4.9	2,575	0.19%
2021/05/31	4	37.79	0.3	37.95	37.80	3.7	2,609	0.14%
2021/05/28	1	37.85	0.2	37.90	37.80	0.8	2,617	0.03%
2021/05/27	0	0.00	0.2	37.52	37.85	-0.2	2,615	-0.01%
2021/05/26	0	0.00	0.2	37.28	37.10	-0.2	2,599	-0.01%
2021/05/25	1	37.00	0	0.00	37.15	1	2,615	0.04%
2021/05/24	0	0.00	0.1	37.20	36.85	-0.1	2,634	0.00%
2021/05/21	0	0.00	0.4	36.80	36.65	-0.4	2,654	-0.02%
2021/05/20	0	0.00	0	37.00	36.65	0	2,653	0.00%
2021/05/19	1	36.90	0.1	37.40	36.90	0.9	2,660	0.03%
2021/05/18	0	0.00	1	36.68	37.40	-1	2,664	-0.04%
2021/05/17	1	35.35	0	0.00	35.55	1	2,652	0.04%
2021/05/13	7	36.85	0	0.00	36.55	7	2,615	0.27%
2021/05/12	1	37.25	0	0.00	36.80	1	2,587	0.04%
2021/05/11	2	39.30	18	39.24	38.95	-16	2,533	-0.63%
2021/05/06	0	0.00	1	38.65	38.70	-1	2,458	-0.04%
2021/05/04	0	0.00	2	38.10	38.10	-2	2,445	-0.08%
2021/05/03	0	0.00	2	39.00	38.70	-2	2,409	-0.08%
2021/04/29	1	39.35	10	39.48	39.50	-9	2,385	-0.38%
2021/04/27	0	0.00	1	39.90	39.65	-1	2,390	-0.04%
2021/04/26	0	0.00	18.4	39.74	39.80	-18.4	2,379	-0.77%
2021/04/23	0	0.00	11	40.06	39.75	-11	2,362	-0.47%
2021/04/22	0	0.00	6.2	40.49	39.65	-6.2	2,352	-0.26%
2021/04/21	1	39.65	5.6	39.64	39.70	-4.6	2,230	-0.21%
2021/04/20	7	39.59	4	39.65	39.75	3	2,244	0.13%
2021/04/19	2.1	39.05	7.1	39.25	39.45	-5	2,230	-0.22%
2021/04/16	6	38.58	0.2	38.70	38.60	5.8	2,201	0.26%
2021/04/15	1	38.40	0	0.00	38.40	1	2,204	0.05%
2021/04/14	4	37.86	6	38.04	38.25	-2	2,282	-0.09%
2021/04/13	15	38.70	0.2	38.79	38.40	14.8	2,310	0.64%
2021/04/12	14	38.54	4.2	38.46	38.70	9.9	2,327	0.42%
2021/04/09	0	0.00	0.1	38.48	38.40	-0.1	2,312	0.00%
2021/04/08	18	38.28	0.2	38.15	38.35	17.8	2,308	0.77%
2021/04/06	1	37.90	0.1	38.00	37.85	0.9	2,286	0.04%
2021/04/01	2	37.70	0.1	38.00	37.85	1.9	2,277	0.08%
2021/03/31	0	0.00	0.1	37.75	37.90	-0.1	2,272	0.00%
2021/03/30	0	0.00	4.1	37.81	37.90	-4.1	2,285	-0.18%
2021/03/29	2	37.65	9.2	37.65	37.60	-7.2	2,295	-0.31%
2021/03/26	0	0.00	2.3	37.21	37.70	-2.3	2,286	-0.10%
2021/03/25	5	36.63	1	37.04	36.80	4	2,260	0.18%
2021/03/24	1	36.25	0	0.00	36.35	1	2,188	0.05%
2021/03/23	3	36.52	0	0.00	36.20	3	2,104	0.14%
2021/03/22	4	36.21	0	0.00	36.20	4	2,031	0.20%
2021/03/19	2	36.53	2	36.51	36.30	0	1,942	0.00%
2021/03/18	0	0.00	0.1	37.10	36.85	-0.1	1,815	0.00%
2021/03/17	7	36.90	0.2	37.13	36.70	6.8	1,787	0.38%
2021/03/16	2	36.95	0.1	37.13	37.10	1.9	1,759	0.11%
2021/03/15	4	36.75	0.1	37.06	36.85	3.9	1,766	0.22%
2021/03/12	0	0.00	0.1	37.11	36.90	-0.1	1,759	-0.01%
2021/03/11	9	36.94	1	37.10	37.10	8	1,767	0.45%
2021/03/10	0	0.00	0	37.00	36.70	0	1,756	0.00%
2021/03/09	1	36.20	0	0.00	36.10	1	1,739	0.06%
2021/03/08	2	36.53	0.2	37.00	36.30	1.8	1,733	0.10%
2021/03/04	0	0.00	1	37.30	37.20	-1	1,707	-0.06%
2021/03/02	5	36.65	0	0.00	36.55	5	1,689	0.30%
2021/02/26	1	36.35	0.3	36.74	36.50	0.7	1,691	0.04%
2021/02/25	2	36.78	0	0.00	36.80	2	1,687	0.12%
2021/02/24	3	37.08	1.1	37.04	36.75	1.9	1,688	0.11%
2021/02/23	0	0.00	0	37.05	37.05	0	1,671	0.00%
2021/02/22	0	0.00	5	36.70	36.80	-5	1,666	-0.30%
2021/02/19	0	0.00	0.1	36.70	36.55	-0.1	1,681	0.00%
2021/02/18	0	0.00	0	36.70	36.50	0	1,679	0.00%
2021/02/17	0	0.00	0.4	36.16	36.00	-0.4	1,677	-0.02%
2021/02/05	0	0.00	3	35.45	35.50	-3	1,670	-0.18%
2021/02/04	0	0.00	0	36.00	35.55	0	1,671	0.00%
2021/02/03	0	0.00	0	35.90	35.65	0	1,697	0.00%
2021/02/02	0	0.00	0.1	36.60	35.85	-0.1	1,716	0.00%
2021/01/29	1	35.15	0	35.60	35.00	1	1,725	0.06%
2021/01/28	1	35.15	0.3	35.50	35.30	0.7	1,719	0.04%
2021/01/25	3	34.97	0	0.00	35.35	3	1,712	0.18%
2021/01/22	5	35.15	0	0.00	35.20	5	1,710	0.29%
2021/01/20	1	35.55	0.9	35.81	35.50	0.1	1,731	0.01%
2021/01/19	0	0.00	1.3	36.38	36.20	-1.3	1,714	-0.08%
2021/01/18	2	36.25	0	0.00	36.30	2	1,713	0.12%
2021/01/15	1	36.50	0	0.00	36.50	1	1,706	0.06%
2021/01/14	4	36.93	0.3	37.18	37.00	3.7	1,752	0.21%
2021/01/13	2	36.83	0.2	37.00	36.85	1.8	1,772	0.10%
2021/01/12	5	36.99	0	0.00	36.90	5	1,762	0.28%
2021/01/11	1	37.15	0	0.00	37.35	1	1,744	0.06%
2021/01/08	1	37.35	0	0.00	37.45	1	1,735	0.06%
2021/01/07	5	37.34	7.3	37.14	37.20	-2.3	1,735	-0.14%
2021/01/06	5	37.81	9	37.72	37.65	-4	1,659	-0.24%
2021/01/05	1	38.10	4	38.20	38.15	-3	1,608	-0.19%
2021/01/04	4	38.31	0	0.00	38.45	4	1,583	0.25%
2020/12/31	1	38.15	0.1	38.60	38.20	0.9	1,575	0.06%
2020/12/30	1	38.25	0	0.00	38.55	1	1,560	0.06%
2020/12/28	0	0.00	0.1	38.95	38.75	-0.1	1,577	-0.01%
2020/12/24	1	38.00	1	38.50	38.00	0	1,638	0.00%
2020/12/16	0	0.00	2	38.40	38.60	-2	1,645	-0.12%
2020/12/10	11	38.14	2	38.55	38.10	9	1,826	0.49%
2020/12/09	3	38.17	0	0.00	38.10	3	1,844	0.16%
2020/12/08	1	38.30	0	0.00	38.40	1	1,977	0.05%
2020/12/07	5	38.56	0	0.00	38.70	5	2,041	0.24%
2020/12/04	1	39.10	14	38.95	38.95	-13	2,205	-0.59%
2020/12/03	0	0.00	1	39.20	39.30	-1	2,228	-0.04%
2020/12/02	1	39.00	0	0.00	38.95	1	2,322	0.04%
2020/12/01	2	39.00	2	38.95	39.00	0	2,582	0.00%
2020/11/30	0	0.00	1	39.00	39.15	-1	2,605	-0.04%
2020/11/26	5	39.30	6.2	39.39	39.30	-1.2	2,647	-0.05%
2020/11/25	0	0.00	0.5	39.53	39.35	-0.5	2,648	-0.02%
2020/11/24	2	39.53	2.4	39.44	39.35	-0.4	2,649	-0.02%
2020/11/23	0	0.00	1	39.95	39.80	-1	2,637	-0.04%
2020/11/20	1	39.40	0	39.70	39.45	1	2,621	0.04%
2020/11/19	6	40.14	11	39.90	39.75	-5	2,638	-0.19%
2020/11/18	1.2	39.85	1	39.80	40.00	0.2	2,627	0.01%
2020/11/17	0	0.00	19.2	39.67	39.60	-19.2	2,611	-0.73%
2020/11/16	4	39.70	9	39.60	39.50	-5	2,631	-0.19%
2020/11/11	2	39.38	10	39.59	39.60	-8	2,622	-0.31%
2020/11/10	4	39.11	2	39.35	39.15	2	2,601	0.08%
2020/11/03	0	0.00	5	38.80	38.85	-5	2,597	-0.19%
2020/11/02	5	38.85	0	0.00	38.80	5	2,620	0.19%
2020/10/30	3	39.35	0	0.00	38.95	3	2,627	0.11%
2020/10/29	0	0.00	1	39.25	39.35	-1	2,612	-0.04%
2020/10/28	5	39.27	7	39.61	39.35	-2	2,602	-0.08%
2020/10/27	1	38.70	2	38.73	38.70	-1	2,588	-0.04%
2020/10/26	1	38.55	0	0.00	38.60	1	2,587	0.04%
2020/10/20	2	38.43	0	0.00	38.30	2	2,596	0.08%
2020/10/16	3	39.00	0	0.00	38.80	3	2,632	0.11%
2020/10/15	0	0.00	2	39.00	38.95	-2	2,640	-0.08%
2020/10/14	0	0.00	1	38.85	38.80	-1	2,651	-0.04%
2020/10/12	0	0.00	185	39.47	39.10	-185	2,660	-6.95%	大賣/鉅額交易
2020/10/08	0	0.00	215	39.40	39.45	-215	2,674	-8.04%	大賣/鉅額交易
2020/10/07	7	39.75	5	39.69	39.55	2	2,679	0.07%
2020/10/06	0	0.00	1	39.75	39.75	-1	2,679	-0.04%
2020/09/30	0	0.00	4	39.10	39.05	-4	2,690	-0.15%
2020/09/29	0	0.00	3	39.03	39.10	-3	2,668	-0.11%
2020/09/24	5	37.90	0	0.00	37.70	5	2,640	0.19%
2020/09/23	5	38.70	0	0.00	38.75	5	2,607	0.19%
2020/09/22	1	38.60	0	0.00	38.95	1	2,611	0.04%
2020/09/21	8	39.45	4	39.44	39.15	4	2,630	0.15%
2020/09/18	0	0.00	2	39.75	39.75	-2	2,753	-0.07%
2020/09/17	0	0.00	12	39.08	38.75	-12	2,801	-0.43%
2020/09/16	0	0.00	2	39.00	38.85	-2	2,915	-0.07%
2020/09/15	1	38.75	0	0.00	38.90	1	3,039	0.03%
2020/09/14	0	0.00	1	39.15	39.05	-1	3,164	-0.03%
2020/09/11	10	40.37	14	40.53	39.75	-4	3,202	-0.12%
2020/09/10	0	0.00	6	39.86	39.90	-6	3,088	-0.19%
2020/09/09	6	39.93	23	39.67	39.60	-17	3,036	-0.56%
2020/09/08	2	38.00	0	0.00	37.90	2	2,882	0.07%
2020/09/07	5	39.00	0	0.00	38.65	5	2,923	0.17%
2020/09/04	11	39.25	8	38.94	39.00	3	2,890	0.10%
2020/09/02	4	37.13	0	0.00	36.95	4	2,738	0.15%
2020/09/01	3	36.50	0	0.00	36.55	3	2,839	0.11%
2020/08/28	2	35.80	0	0.00	35.95	2	2,891	0.07%
2020/08/26	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2020/08/25	0	0.00	2	35.73	35.75	-2	2,966	-0.07%
2020/08/21	2	34.75	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%
2020/08/11	0	0.00	1	35.40	35.40	-1	3,138	-0.03%
2020/08/10	1	35.45	0	0.00	35.40	1	3,171	0.03%
2020/08/07	3	35.60	3	35.80	35.50	0	3,204	0.00%
2020/08/05	0	0.00	3	35.40	35.65	-3	3,220	-0.09%
2020/07/31	2	34.93	0	0.00	34.90	2	3,326	0.06%
2020/07/28	6	35.02	5	35.15	34.70	1	3,402	0.03%
2020/07/22	1	38.55	20	38.53	38.45	-19	3,439	-0.55%
2020/07/20	5	38.85	0	0.00	38.95	5	3,435	0.15%
2020/07/17	1	38.65	0	0.00	38.65	1	3,424	0.03%
2020/07/14	1	38.60	0	0.00	38.20	1	3,460	0.03%
2020/07/13	1	38.10	2	38.30	38.40	-1	3,469	-0.03%
2020/07/09	1	39.20	5	39.07	39.15	-4	3,478	-0.11%
2020/07/08	0	0.00	4	39.09	39.25	-4	3,476	-0.12%
2020/07/07	3	38.95	10	38.85	38.80	-7	3,467	-0.20%
2020/07/06	0	0.00	1	39.00	39.00	-1	3,484	-0.03%
2020/07/03	1	38.75	0	0.00	38.90	1	3,521	0.03%
2020/07/01	1	38.75	1	38.65	38.80	0	3,549	0.00%
2020/06/30	30	39.32	0	0.00	39.00	30	3,571	0.84%
2020/06/29	10	39.00	7	39.19	39.60	3	3,567	0.08%
2020/06/24	13	39.08	2	39.28	38.65	11	3,425	0.32%
2020/06/23	1	39.30	1	39.20	39.40	0	3,304	0.00%
2020/06/22	1	39.30	9	39.27	39.45	-8	3,177	-0.25%
2020/06/19	0	0.00	2	39.05	39.40	-2	3,060	-0.07%
2020/06/18	0	0.00	1	39.45	39.45	-1	2,947	-0.03%
2020/06/17	9	38.65	1	38.60	38.40	8	2,893	0.28%
2020/06/16	0	0.00	1	37.65	37.85	-1	2,887	-0.03%
2020/06/15	0	0.00	1	37.60	37.00	-1	2,897	-0.03%
2020/06/12	3	36.88	0	0.00	37.50	3	2,879	0.10%
2020/06/11	2	38.85	20	39.01	38.20	-18	2,827	-0.64%
2020/06/10	0	0.00	3	39.55	39.35	-3	2,792	-0.11%
2020/06/09	14	39.77	15	39.63	39.55	-1	2,808	-0.04%
2020/06/08	11	39.03	10	38.86	39.30	1	2,721	0.04%
2020/06/05	6	36.77	0	0.00	36.85	6	2,596	0.23%
2020/06/04	6	36.26	1	36.10	36.25	5	2,576	0.19%
2020/06/03	1	35.75	3	35.62	35.75	-2	2,561	-0.08%
2020/06/02	2	34.60	7	35.07	35.15	-5	2,543	-0.20%
2020/05/29	9.3	34.17	0	0.00	33.90	9.3	2,549	0.37%
2020/05/28	6	34.53	2	34.93	34.25	4	2,555	0.16%
2020/05/25	0	0.00	10	34.00	34.15	-10	2,530	-0.40%
2020/05/22	2	34.50	0	0.00	34.20	2	2,519	0.08%
2020/05/21	12	34.75	8	34.56	34.80	4	2,495	0.16%
2020/05/20	0	0.00	2	34.25	34.30	-2	2,470	-0.08%
2020/05/19	4	34.00	0	0.00	33.90	4	2,449	0.16%
2020/05/18	3	33.35	0	0.00	33.50	3	2,425	0.12%
2020/05/15	2	33.00	0	0.00	32.85	2	2,404	0.08%
2020/05/14	11	33.38	8	33.38	33.35	3	2,387	0.13%
2020/05/13	6	33.98	1	34.15	33.90	5	2,366	0.21%
2020/05/12	2	34.08	1	34.25	34.25	1	2,362	0.04%
2020/05/11	15	33.93	3	34.18	34.25	12	2,322	0.52%
2020/05/08	1	33.05	2	33.10	33.15	-1	2,269	-0.04%
2020/05/07	3	32.78	0	0.00	32.80	3	2,242	0.13%
2020/05/06	3	32.58	4	32.88	32.80	-1	2,236	-0.04%
2020/05/05	0	0.00	2	32.50	32.40	-2	2,204	-0.09%
2020/05/04	23	32.11	0	0.00	32.10	23	2,172	1.06%
2020/04/30	5	32.15	2.3	32.49	32.95	2.7	2,128	0.13%
2020/04/29	9	31.31	6	31.23	31.60	3	2,061	0.15%
2020/04/28	3	30.95	2	31.20	31.00	1	2,031	0.05%
2020/04/27	4	30.96	1	31.00	31.00	3	2,022	0.15%
2020/04/24	6	30.78	0	0.00	30.65	6	1,991	0.30%
2020/04/20	1	30.85	0	0.00	31.00	1	1,914	0.05%
2020/04/16	2	31.00	0	0.00	30.90	2	1,889	0.11%
2020/04/15	0	0.00	2	31.30	31.25	-2	1,871	-0.11%
2020/04/14	3	30.60	0	0.00	30.70	3	1,838	0.16%
2020/04/09	0	0.00	5	30.05	30.20	-5	1,874	-0.27%
2020/04/08	7	29.38	9	29.82	30.00	-2	1,858	-0.11%
2020/04/07	200	28.88	3	28.97	29.05	197	1,802	10.93%	大買/鉅額交易
2020/04/06	46	27.91	6	28.19	28.45	40	1,788	2.24%
2020/04/01	62	28.64	1	28.45	28.65	61	1,775	3.44%
2020/03/30	1	28.35	0	0.00	28.40	1	1,719	0.06%
2020/03/27	1	28.25	1	28.20	28.25	0	1,731	0.00%
2020/03/26	0	0.00	2	27.53	27.95	-2	1,736	-0.12%
2020/03/25	1	28.00	0	0.00	27.70	1	1,729	0.06%
2020/03/24	2	26.68	0	0.00	26.55	2	1,693	0.12%
2020/03/23	100	26.50	0	0.00	26.40	100	1,657	6.03%
2020/03/20	0	0.00	10	27.78	27.45	-10	1,646	-0.61%
2020/03/19	9	26.79	1	26.95	25.90	8	1,617	0.49%
2020/03/17	7	28.99	0	0.00	29.15	7	1,575	0.44%
2020/03/16	3	30.15	5	30.49	29.90	-2	1,579	-0.13%
2020/03/13	2	29.83	2	30.63	30.80	0	1,553	0.00%
2020/03/12	3	32.88	1	32.90	32.75	2	1,508	0.13%
2020/03/11	6	34.23	2	33.95	33.60	4	1,547	0.26%
2020/03/10	0	0.00	2	33.45	33.45	-2	1,561	-0.13%
2020/03/09	2	33.75	0	0.00	33.70	2	1,580	0.13%
2020/03/06	1	34.85	3	34.92	34.85	-2	1,566	-0.13%
2020/03/05	1	35.40	0	0.00	35.15	1	1,578	0.06%
2020/03/03	2	36.08	0	0.00	35.85	2	1,572	0.13%
2020/02/27	6	36.71	0	0.00	37.00	6	1,586	0.38%
2020/02/26	2	36.70	0	0.00	36.70	2	1,602	0.12%
2020/02/25	3	36.70	0	0.00	36.90	3	1,656	0.18%
2020/02/24	1	36.90	0	0.00	37.00	1	1,708	0.06%
2020/02/11	1	36.70	0	0.00	37.00	1	2,000	0.05%
2020/02/10	1	36.70	4	36.70	36.70	-3	2,033	-0.15%
2020/02/07	5	37.42	0	0.00	36.80	5	2,057	0.24%
2020/02/06	0	0.00	1	37.55	37.60	-1	2,058	-0.05%
2020/02/04	0	0.00	2	37.50	37.30	-2	2,078	-0.10%
2020/02/03	1	36.80	0	0.00	37.35	1	2,112	0.05%
2020/01/31	1	37.20	0	0.00	37.70	1	2,104	0.05%
2020/01/30	2	37.00	10	37.10	36.90	-8	2,097	-0.38%
2020/01/20	1	38.05	0	0.00	38.00	1	2,082	0.05%
2020/01/16	0	0.00	1	38.20	38.25	-1	2,095	-0.05%
2020/01/15	2	37.85	0	0.00	37.75	2	2,084	0.10%
2020/01/10	2	37.25	0	0.00	37.20	2	2,113	0.09%
2020/01/08	1	36.80	0	0.00	36.90	1	2,113	0.05%
2020/01/07	2	37.10	0	0.00	37.05	2	2,101	0.10%
2020/01/06	2	37.50	0	0.00	37.35	2	2,098	0.10%
2019/12/31	1	38.00	0	0.00	38.10	1	2,044	0.05%
2019/12/30	2	38.00	0	0.00	38.00	2	2,040	0.10%
2019/12/24	2	37.50	0	0.00	37.55	2	2,035	0.10%
2019/12/23	1	37.40	0	0.00	37.40	1	2,034	0.05%
2019/12/20	3	37.80	2	37.80	37.60	1	2,040	0.05%
2019/12/19	1	38.00	0	0.00	37.95	1	2,043	0.05%
2019/12/11	2	38.03	0	0.00	37.85	2	2,008	0.10%
2019/12/10	1	38.50	0	0.00	38.45	1	1,979	0.05%
2019/12/09	1	38.85	0	0.00	38.70	1	1,963	0.05%
2019/12/06	0	0.00	4	39.50	39.50	-4	1,937	-0.21%
2019/12/05	0	0.00	2	38.50	38.70	-2	1,897	-0.11%
2019/11/29	10	37.70	0	0.00	37.65	10	1,774	0.56%
2019/11/27	2	37.05	0.5	37.25	37.10	1.5	1,758	0.09%
2019/11/26	1	37.45	1	37.65	36.60	0	1,741	0.00%
2019/11/25	0	0.00	2	37.45	37.25	-2	1,699	-0.12%
2019/11/22	2	37.85	2	37.75	37.80	0	1,666	0.00%
2019/11/21	5	36.40	0	0.00	36.70	5	1,605	0.31%
2019/11/20	1	35.55	0	0.00	35.90	1	1,535	0.07%
2019/11/19	11	36.00	0	0.00	35.90	11	1,492	0.74%
2019/11/18	3	36.68	0	0.00	36.85	3	1,409	0.21%
2019/11/15	4	36.95	0	0.00	37.10	4	1,368	0.29%
2019/11/14	10	37.87	0	0.00	37.40	10	1,325	0.75%
2019/11/13	1	38.60	0	0.00	38.40	1	1,286	0.08%
2019/11/12	3	38.97	0	0.00	39.10	3	1,251	0.24%
2019/11/11	3	39.63	0	0.00	39.35	3	1,226	0.24%
2019/11/08	3	40.32	4	40.60	40.20	-1	1,190	-0.08%
2019/11/07	1	41.15	2	41.05	41.10	-1	1,165	-0.09%
2019/11/06	4	40.09	0	0.00	40.10	4	1,130	0.35%
2019/11/05	3	40.57	0	0.00	40.55	3	1,106	0.27%
2019/11/04	3	40.75	0	0.00	41.05	3	1,094	0.27%
2019/10/31	21	41.28	2	41.55	40.90	19	1,071	1.77%
2019/10/29	1	41.85	0	0.00	41.85	1	1,034	0.10%
2019/10/22	4	42.00	0	0.00	42.05	4	996	0.40%
2019/10/21	0	0.00	2	41.60	42.10	-2	1,001	-0.20%
2019/10/14	1	41.40	0	0.00	41.40	1	949	0.11%
2019/10/01	2.5	42.03	0	0.00	41.90	2.5	905	0.28%
2019/09/27	2	41.90	0	0.00	41.70	2	899	0.22%
2019/09/26	2	42.90	0	0.00	42.60	2	869	0.23%
2019/09/20	2	43.53	0	0.00	43.80	2	802	0.25%
2019/09/09	1	43.70	0	0.00	43.70	1	781	0.13%
2019/08/30	1	43.75	0	0.00	43.80	1	801	0.12%
2019/08/29	0.3	43.90	0	0.00	43.75	0.3	765	0.05%
2019/08/26	0	0.00	10	43.75	43.85	-10	763	-1.31%
2019/08/13	1	43.50	0	0.00	43.80	1	837	0.12%
2019/08/08	1	43.85	1	44.00	44.10	0	848	0.00%
2019/08/06	3	43.80	0	0.00	43.80	3	856	0.35%
2019/08/02	1	44.85	0	0.00	44.70	1	864	0.12%
2019/07/31	1	44.95	0	0.00	45.50	1	887	0.11%
2019/07/30	0	0.00	17	45.02	45.00	-17	893	-1.90%
2019/07/26	1	45.40	0	0.00	45.30	1	901	0.11%
2019/07/25	0	0.00	3	45.55	45.65	-3	901	-0.33%
2019/07/24	1	47.10	0	0.00	47.00	1	899	0.11%
2019/07/19	0	0.00	1	47.20	47.20	-1	908	-0.11%
2019/07/18	0	0.00	1	46.95	46.95	-1	921	-0.11%
2019/07/16	3	46.50	0	0.00	46.50	3	914	0.33%
2019/07/10	2	46.05	0	0.00	46.05	2	908	0.22%
2019/06/18	2	45.55	0	0.00	45.55	2	902	0.22%
2019/06/11	3	45.82	0	0.00	45.75	3	892	0.34%
2019/06/06	0	0.00	10	46.25	45.90	-10	872	-1.15%
2019/05/30	3	45.78	0	0.00	45.70	3	844	0.36%
2019/05/28	11	45.97	0	0.00	45.90	11	834	1.32%
2019/05/24	1	46.00	0	0.00	46.00	1	803	0.12%
2019/05/20	0	0.00	1	47.40	47.30	-1	768	-0.13%
2019/05/10	5	45.94	0	0.00	45.90	5	718	0.70%
2019/05/07	0	0.00	2	47.80	47.85	-2	680	-0.29%
2019/05/06	0	0.00	1	47.70	47.65	-1	673	-0.15%
2019/04/17	1	46.95	0	0.00	47.15	1	657	0.15%
2019/04/16	0	0.00	0.1	47.00	47.00	-0.1	662	-0.02%
2019/04/12	0	0.00	0.3	47.20	47.10	-0.3	672	-0.04%
2019/04/09	0	0.00	0.1	47.20	47.15	-0.1	659	-0.01%
2019/04/08	3	47.17	0	0.00	47.30	3	645	0.46%
2019/03/29	1	47.85	0	0.00	48.00	1	618	0.16%
2019/03/22	1	48.20	2	48.20	48.45	-1	593	-0.17%
2019/03/20	0	0.00	2	48.35	48.35	-2	591	-0.34%
2019/03/19	0	0.00	3	48.33	48.35	-3	591	-0.51%
2019/03/18	0.5	48.20	2	48.20	48.20	-1.5	587	-0.26%
2019/03/15	0	0.00	2	48.60	48.60	-2	581	-0.34%
2019/03/13	0	0.00	1	48.70	48.55	-1	582	-0.17%
2019/03/11	0.6	48.75	0.5	48.75	48.75	0.1	586	0.02%
2019/03/04	0.2	48.20	0	0.00	48.45	0.2	608	0.03%
2019/02/26	0.2	47.85	0	0.00	47.90	0.2	603	0.03%
2019/02/18	0	0.00	45	47.77	47.90	-45	614	-7.32%
2019/02/15	0	0.00	16	48.05	48.05	-16	616	-2.59%
2019/02/11	0	0.00	1	47.40	47.55	-1	636	-0.16%
2019/01/28	1	46.80	0	0.00	47.00	1	645	0.15%
2019/01/25	1	47.15	0	0.00	47.10	1	644	0.16%
2019/01/16	0	0.00	1	47.05	46.85	-1	701	-0.14%
2019/01/15	0	0.00	1	47.00	47.05	-1	709	-0.14%
2019/01/08	0	0.00	1	46.20	46.40	-1	745	-0.13%
2019/01/07	0	0.00	6	46.10	46.10	-6	742	-0.81%
2018/12/25	2	44.35	0	0.00	44.05	2	803	0.25%
2018/12/06	6	43.39	0	0.00	43.60	6	1,025	0.59%
2018/11/01	1	43.55	0	0.00	43.65	1	1,094	0.09%
2018/10/26	3	43.10	0	0.00	43.05	3	1,119	0.27%
2018/10/25	2	43.75	1	43.90	43.05	1	1,122	0.09%
2018/10/17	2	44.90	0	0.00	44.95	2	1,193	0.17%
2018/10/15	1	45.25	0	0.00	45.25	1	1,188	0.08%
2018/10/12	1	45.05	4	45.25	45.35	-3	1,183	-0.25%
2018/10/11	1	45.50	0	0.00	45.50	1	1,173	0.09%
2018/10/05	2	47.90	0	0.00	47.70	2	1,159	0.17%
2018/10/01	0	0.00	7	49.54	49.80	-7	1,218	-0.57%
2018/09/27	15	49.10	0	0.00	49.15	15	1,225	1.22%
2018/09/26	1	49.90	1	49.75	49.70	0	1,229	0.00%
2018/09/25	0	0.00	2	49.90	49.70	-2	1,234	-0.16%
2018/09/19	0	0.00	1	49.70	49.70	-1	1,230	-0.08%
2018/09/18	1	48.75	0	0.00	49.55	1	1,223	0.08%
2018/09/17	45	48.66	1	48.80	48.75	44	1,208	3.64%
2018/09/14	1	49.40	2	50.00	49.35	-1	1,229	-0.08%
2018/09/13	1	50.00	2	49.88	49.70	-1	1,229	-0.08%
2018/09/12	0	0.00	51	49.43	49.30	-51	1,209	-4.22%
2018/09/11	0	0.00	1	48.15	48.50	-1	1,191	-0.08%
2018/09/10	0	0.00	1	48.05	48.10	-1	1,193	-0.08%
2018/09/05	2	47.50	0	0.00	47.50	2	1,187	0.17%
2018/09/03	20	47.60	0	0.00	47.60	20	1,187	1.68%
2018/08/30	0	0.00	11	46.76	46.65	-11	1,152	-0.95%
2018/08/29	1	45.90	0	0.00	46.00	1	1,146	0.09%
2018/08/23	1	45.80	0	0.00	45.85	1	1,177	0.08%
2018/08/22	1	46.35	0	0.00	46.25	1	1,208	0.08%
2018/08/16	2	45.10	0	0.00	45.10	2	1,221	0.16%
2018/08/13	4	45.35	0	0.00	45.15	4	1,220	0.33%
2018/08/10	0.1	45.60	0	0.00	45.45	0.1	1,212	0.01%
2018/08/06	11	45.65	0	0.00	45.55	11	1,233	0.89%
2018/08/03	2	46.15	0	0.00	45.95	2	1,238	0.16%
2018/08/01	1	46.60	0	0.00	46.40	1	1,228	0.08%
2018/07/26	1	46.45	0	0.00	46.40	1	1,247	0.08%
2018/07/25	9	49.84	31	49.85	49.85	-22	1,243	-1.77%
2018/07/24	30	49.75	0	0.00	49.80	30	1,213	2.47%
2018/07/20	0	0.00	2	49.85	49.65	-2	1,189	-0.17%
2018/07/18	50	50.00	0	0.00	49.95	50	1,213	4.12%
2018/07/16	0	0.00	1	50.10	50.00	-1	1,238	-0.08%
2018/07/11	2	50.10	0	0.00	50.40	2	1,329	0.15%
2018/07/10	0	0.00	2	50.80	50.70	-2	1,329	-0.15%
2018/07/09	0	0.00	4	50.68	50.60	-4	1,336	-0.30%
2018/07/06	0	0.00	10	49.70	49.80	-10	1,326	-0.75%
2018/07/04	0	0.00	1	49.60	49.55	-1	1,578	-0.06%
2018/07/02	0	0.00	1	49.65	49.50	-1	1,684	-0.06%
2018/06/25	2	50.20	2	49.85	49.70	0	1,753	0.00%
2018/06/22	0	0.00	0.2	49.80	49.80	-0.2	1,731	-0.01%
2018/06/21	0	0.00	4	49.50	49.55	-4	1,696	-0.24%
2018/06/15	0	0.00	1	49.40	49.20	-1	1,701	-0.06%
2018/06/14	0	0.00	4	49.10	49.00	-4	1,708	-0.23%
2018/06/13	0	0.00	1	48.85	48.80	-1	1,700	-0.06%
2018/06/12	0	0.00	4	48.80	48.75	-4	1,723	-0.23%
2018/05/25	0	0.00	10	49.61	49.60	-10	1,794	-0.56%
2018/05/21	0	0.00	33.7	47.96	47.95	-33.7	1,769	-1.90%
2018/05/18	0	0.00	5	48.20	48.00	-5	1,773	-0.28%
2018/05/14	0	0.00	10	47.40	47.50	-10	1,800	-0.56%
2018/05/11	5	47.20	0	0.00	47.55	5	1,807	0.28%
2018/05/09	2	47.05	0	0.00	47.10	2	1,794	0.11%
2018/05/08	2	47.80	1	47.70	47.65	1	1,787	0.06%
2018/05/07	5	48.35	1	48.60	48.20	4	1,764	0.23%
2018/05/03	1	48.90	0	0.00	48.70	1	1,753	0.06%
2018/04/30	2	50.00	1	50.30	49.95	1	1,728	0.06%
2018/04/26	0	0.00	1	50.00	49.25	-1	1,749	-0.06%
2018/04/25	0	0.00	7	49.63	49.90	-7	1,756	-0.40%
2018/04/23	0	0.00	2	49.85	49.70	-2	1,738	-0.12%
2018/04/20	1	50.80	3	50.87	50.40	-2	1,732	-0.12%
2018/04/19	1	50.60	3	51.27	51.00	-2	1,714	-0.12%
2018/04/18	0	0.00	3	50.70	50.40	-3	1,669	-0.18%
2018/04/17	0	0.00	1	49.95	50.20	-1	1,659	-0.06%
2018/04/13	0	0.00	5	50.20	50.00	-5	1,631	-0.31%
2018/04/11	2	49.85	0	0.00	49.95	2	1,658	0.12%
2018/04/10	25	52.95	7	51.96	50.50	18	1,625	1.11%
2018/04/09	3	49.55	2	49.65	49.95	1	1,431	0.07%
2018/04/03	12	49.13	1	49.90	48.70	11	1,391	0.79%
2018/04/02	6	48.68	0	0.00	48.70	6	1,336	0.45%
2018/03/31	5	49.17	4	48.96	48.45	1	1,319	0.08%
2018/03/29	1	47.50	0	0.00	47.50	1	1,268	0.08%
2018/03/22	1	47.25	0	0.00	47.50	1	1,235	0.08%
2018/03/20	1	47.30	0	0.00	47.15	1	1,323	0.08%
2018/03/13	1	47.40	1	47.45	47.50	0	1,336	0.00%
2018/03/12	0	0.00	3	46.80	47.10	-3	1,312	-0.23%
2018/03/02	0	0.00	5	45.20	45.30	-5	1,295	-0.39%
2018/03/01	0	0.00	3	45.43	45.50	-3	1,297	-0.23%
2018/02/27	0	0.00	1	45.05	45.00	-1	1,290	-0.08%
2018/02/12	0	0.00	2	45.10	44.25	-2	1,319	-0.15%
2018/02/08	2	44.78	0	0.00	44.95	2	1,331	0.15%
2018/02/06	3	44.08	2	43.60	43.90	1	1,335	0.07%
2018/02/05	1	44.60	0	0.00	44.65	1	1,323	0.08%
2018/01/30	1	45.35	0	0.00	45.70	1	1,337	0.07%
2018/01/26	1	45.25	0	0.00	46.00	1	1,345	0.07%
2018/01/24	2	45.65	0	0.00	45.80	2	1,328	0.15%
2018/01/22	2	46.13	0	0.00	46.70	2	1,299	0.15%
2018/01/17	0	0.00	1	47.30	47.40	-1	1,286	-0.08%
2018/01/16	0	0.00	2	46.95	47.10	-2	1,281	-0.16%
2018/01/11	2	46.88	0	0.00	46.55	2	1,269	0.16%
2018/01/08	0	0.00	1	47.80	47.10	-1	1,231	-0.08%
2018/01/05	0	0.00	1	46.20	46.45	-1	1,198	-0.08%
2018/01/04	0	0.00	1	45.15	45.40	-1	1,167	-0.09%
2018/01/03	11	45.05	0	0.00	45.00	11	1,161	0.95%