中鼎 (9933)-玉山-台中券商分點個股進出

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
47.55
漲跌
▼1.20
漲幅
-2.46%
成交量
5,375張
產業
上市其他類股
403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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/05/13	6.8	47.56	0	0.00	47.55	6.8	4,674	0.14%
2024/05/10	1.1	48.42	6	48.46	48.75	-4.9	4,595	-0.11%
2024/05/09	7.1	47.77	7.4	47.91	47.55	-0.3	4,531	-0.01%
2024/05/08	4.2	48.27	1	47.80	47.80	3.2	4,488	0.07%
2024/05/07	18	48.02	12.2	48.11	48.15	5.8	4,414	0.13%
2024/05/06	119.4	48.61	9.2	48.87	48.55	110.2	4,204	2.62%	大買/鉅額交易
2024/05/03	3.1	53.95	7.7	53.65	53.90	-4.6	3,721	-0.12%
2024/05/02	1.4	52.08	2	52.18	52.30	-0.7	3,607	-0.02%
2024/04/30	0.2	51.60	0	0.00	51.70	0.2	3,534	0.00%
2024/04/29	19	51.57	1.3	51.34	51.80	17.7	3,503	0.50%
2024/04/26	2	51.00	0.1	51.20	51.40	1.9	3,455	0.05%
2024/04/25	11.7	51.24	15.8	51.58	51.40	-4.1	3,386	-0.12%
2024/04/24	7.1	50.47	5	50.26	50.50	2.1	3,229	0.07%
2024/04/23	1	48.90	2	49.52	49.80	-1	3,168	-0.03%
2024/04/22	9	50.80	9.2	50.09	49.50	-0.2	3,118	-0.01%
2024/04/19	14.3	50.20	35.4	50.23	50.20	-21.1	2,973	-0.71%
2024/04/18	54.2	49.33	34.1	49.97	49.90	20.1	2,735	0.73%
2024/04/17	6	48.15	1.1	48.13	48.45	4.9	2,496	0.20%
2024/04/16	1.2	47.99	29.3	47.97	47.30	-28.1	2,449	-1.15%
2024/04/15	6.2	48.99	0.3	49.10	48.90	5.9	2,368	0.25%
2024/04/12	2	48.85	4	49.20	49.55	-2	2,322	-0.09%
2024/04/11	6.2	48.90	5.2	49.05	49.20	1	2,276	0.05%
2024/04/10	19.1	49.78	17.3	49.35	49.50	1.8	2,213	0.08%
2024/04/09	29	48.55	39.1	48.62	48.55	-10.1	2,082	-0.48%
2024/04/08	6.1	47.85	0.2	47.70	47.70	5.9	2,016	0.29%
2024/04/03	3	47.70	5.3	47.51	47.70	-2.2	1,974	-0.11%
2024/04/02	3.1	46.24	105.1	46.80	46.85	-102	1,928	-5.29%	大賣/鉅額交易
2024/04/01	4.4	47.13	3	46.90	46.80	1.4	1,897	0.08%
2024/03/29	3	47.42	2	47.20	47.40	1	1,864	0.05%
2024/03/28	2	47.20	0	47.35	47.30	2	1,846	0.11%
2024/03/27	7.1	47.47	37.1	47.17	47.60	-30	1,817	-1.65%
2024/03/26	17.1	46.26	15	46.36	45.50	2.1	1,677	0.12%
2024/03/25	1	45.75	0	0.00	45.80	1	1,636	0.06%
2024/03/21	1.3	45.54	3.1	45.77	45.85	-1.8	1,646	-0.11%
2024/03/20	1	45.55	17	45.38	45.45	-16	1,621	-0.99%
2024/03/19	0.1	45.25	3.6	45.25	45.30	-3.5	1,585	-0.22%
2024/03/18	0.3	44.50	0.5	44.60	44.80	-0.2	1,581	-0.01%
2024/03/15	0	0.00	1	44.39	44.35	-1	1,577	-0.07%
2024/03/14	3.1	45.10	2.1	45.09	44.90	1	1,543	0.07%
2024/03/13	0.1	45.10	4.5	45.21	45.30	-4.4	1,532	-0.29%
2024/03/12	53.4	44.70	6	44.63	44.65	47.4	1,491	3.18%
2024/03/11	52	45.20	9.3	45.38	45.25	42.7	1,465	2.91%
2024/03/08	5.3	44.36	4.2	44.25	44.70	1.1	1,417	0.08%
2024/03/07	1.2	43.62	4	43.86	44.20	-2.8	1,376	-0.21%
2024/03/06	11.1	44.36	25	44.33	44.25	-13.9	1,373	-1.01%
2024/03/05	2	44.10	1	43.90	43.90	1	1,346	0.07%
2024/03/01	3	43.78	5	43.89	43.70	-2	1,382	-0.14%
2024/02/29	0	43.00	0	0.00	42.95	0	1,371	0.00%
2024/02/27	0.5	42.94	0	0.00	42.80	0.5	1,369	0.04%
2024/02/26	0.1	43.00	80	42.75	42.90	-79.9	1,372	-5.82%
2024/02/23	2	42.70	300	42.73	42.65	-298	1,379	-21.61%	大賣/鉅額交易
2024/02/22	4	43.06	0	0.00	42.95	4	1,394	0.29%
2024/02/21	1	43.10	6	43.11	43.25	-5	1,418	-0.35%
2024/02/19	2	42.95	2.6	42.91	42.90	-0.6	1,459	-0.04%
2024/02/15	2	42.00	0.1	42.00	41.90	1.9	1,548	0.12%
2024/01/31	1	41.85	0	0.00	42.30	1	1,725	0.06%
2024/01/29	0.3	42.35	2	42.33	42.25	-1.8	1,776	-0.10%
2024/01/23	1	42.15	2	42.20	42.10	-1	1,964	-0.05%
2024/01/22	0	0.00	1	42.25	42.15	-1	1,966	-0.05%
2024/01/19	0	0.00	0.1	42.20	42.25	-0.1	1,969	-0.01%
2024/01/18	2	42.05	0	0.00	42.05	2	1,967	0.10%
2024/01/17	0	0.00	2.3	42.21	42.05	-2.3	1,975	-0.12%
2024/01/16	0.2	42.60	0	0.00	42.25	0.2	1,973	0.01%
2024/01/15	1	42.25	0.1	42.75	42.75	0.9	1,985	0.04%
2024/01/12	2.1	41.86	0	0.00	41.75	2.1	1,983	0.11%
2024/01/11	0	0.00	1	42.15	42.15	-1	1,985	-0.05%
2024/01/04	0.1	42.30	7	42.05	42.10	-6.9	2,108	-0.33%
2024/01/03	2	42.15	0	0.00	42.15	2	2,126	0.09%
2024/01/02	1.1	42.44	1	42.00	42.45	0.1	2,141	0.00%
2023/12/28	0.1	42.40	0.1	42.40	42.35	0	2,155	0.00%
2023/12/27	7	42.50	0	0.00	42.15	7	2,157	0.32%
2023/12/22	0.1	42.25	0	0.00	42.00	0.1	2,155	0.00%
2023/12/20	181.3	42.21	0	0.00	42.20	181.3	2,152	8.43%	大買/鉅額交易
2023/12/19	4.3	42.03	0	0.00	42.00	4.3	2,145	0.20%
2023/12/18	4	43.13	0.2	42.90	42.60	3.9	2,128	0.18%
2023/12/15	3	43.58	0	0.00	43.50	3	2,105	0.14%
2023/12/14	2	43.60	21	43.73	43.80	-19	2,092	-0.91%
2023/12/13	1	43.65	0	0.00	43.65	1	2,077	0.05%
2023/12/11	1	43.85	0	0.00	43.85	1	2,051	0.05%
2023/12/08	0	0.00	0.1	43.80	43.80	-0.1	2,035	0.00%
2023/12/07	2	44.13	0	0.00	44.05	2	2,024	0.10%
2023/12/06	1	44.30	0.3	44.33	43.95	0.7	2,014	0.03%
2023/12/05	1	43.85	0.2	43.90	44.10	0.8	2,001	0.04%
2023/12/04	9	44.38	0.2	44.19	44.15	8.9	2,006	0.44%
2023/12/01	1	44.50	6.3	44.43	44.35	-5.3	2,046	-0.26%
2023/11/30	13	43.70	0	0.00	43.85	13	1,993	0.65%
2023/11/29	10.3	43.95	1	43.95	44.00	9.3	1,975	0.47%
2023/11/28	0.3	43.85	0.2	43.80	43.60	0.1	1,960	0.01%
2023/11/27	190	43.72	0.1	43.75	43.20	189.9	1,898	10.00%	大買/鉅額交易
2023/11/24	0	0.00	0.9	42.95	43.05	-0.9	1,867	-0.05%
2023/11/22	1	42.75	0	0.00	43.10	1	1,859	0.05%
2023/11/20	0	0.00	2.3	43.01	43.05	-2.3	1,834	-0.12%
2023/11/17	1	43.50	0.1	43.43	43.50	0.9	1,826	0.05%
2023/11/16	1	43.95	1.1	43.98	43.95	-0.1	1,819	-0.01%
2023/11/15	0	0.00	17.8	43.59	43.70	-17.8	1,790	-0.99%
2023/11/14	1	42.95	11.5	43.31	42.95	-10.5	1,735	-0.61%
2023/11/13	0	0.00	44	42.71	42.90	-44	1,696	-2.59%
2023/11/10	1	42.95	18.1	42.92	42.90	-17.1	1,671	-1.02%
2023/11/09	12	42.80	46.8	42.73	42.65	-34.8	1,643	-2.12%
2023/11/08	1.2	42.68	3.1	42.58	42.65	-1.8	1,601	-0.11%
2023/11/07	1.3	42.03	1.2	42.12	42.15	0.2	1,540	0.01%
2023/11/06	1	41.90	5.1	41.59	41.80	-4.1	1,506	-0.27%
2023/11/03	1.8	41.53	5.1	41.56	41.55	-3.3	1,470	-0.23%
2023/11/02	1.1	39.70	0.1	39.75	39.55	1	1,312	0.08%
2023/11/01	0.5	39.70	0	0.00	39.80	0.5	1,309	0.04%
2023/10/31	2	39.75	0.1	39.75	39.45	1.9	1,311	0.15%
2023/10/30	0.1	39.90	0	0.00	39.85	0.1	1,320	0.01%
2023/10/27	0	39.95	3.1	39.85	39.90	-3	1,326	-0.23%
2023/10/26	1.1	39.76	0	0.00	39.80	1.1	1,332	0.08%
2023/10/25	0.1	39.86	0.2	39.90	39.80	-0.1	1,334	-0.01%
2023/10/24	2.2	39.51	0	0.00	39.50	2.2	1,326	0.16%
2023/10/23	0	39.95	0	0.00	39.95	0	1,318	0.00%
2023/10/20	1	39.50	0	0.00	39.50	1	1,324	0.08%
2023/10/19	1.2	39.36	0	0.00	39.45	1.2	1,317	0.09%
2023/10/18	0.1	39.67	0.1	39.60	39.50	0	1,311	0.00%
2023/10/17	2.2	40.03	0.1	39.80	39.75	2.1	1,289	0.16%
2023/10/16	3	40.05	1.4	40.34	40.15	1.6	1,283	0.13%
2023/10/13	1.1	39.42	0	0.00	39.35	1.1	1,252	0.09%
2023/10/12	3	39.55	0	0.00	39.85	3	1,249	0.24%
2023/10/11	0.1	39.43	0	0.00	39.45	0.1	1,246	0.00%
2023/10/06	0	39.10	0	0.00	39.05	0	1,228	0.00%
2023/10/05	0	39.30	0	0.00	38.95	0	1,219	0.00%
2023/10/04	0.3	39.10	0	0.00	39.00	0.3	1,211	0.02%
2023/10/03	1	39.20	0	0.00	39.20	1	1,213	0.08%
2023/10/02	1	39.30	0	0.00	39.35	1	1,244	0.08%
2023/09/28	0.2	39.70	0	0.00	39.45	0.2	1,301	0.02%
2023/09/27	0.1	39.55	0	0.00	39.45	0.1	1,333	0.01%
2023/09/26	0.1	39.65	0	39.65	39.45	0	1,343	0.00%
2023/09/25	0.1	39.95	0	0.00	39.70	0.1	1,352	0.01%
2023/09/21	0.1	40.15	0	0.00	40.00	0.1	1,349	0.01%
2023/09/20	0	40.45	0	0.00	40.30	0	1,344	0.00%
2023/09/18	0.1	40.12	0	0.00	40.20	0.1	1,346	0.01%
2023/09/15	0.1	40.30	0	0.00	40.10	0.1	1,350	0.00%
2023/09/14	0.2	40.21	0	0.00	40.20	0.2	1,343	0.02%
2023/09/13	0.1	40.20	0.1	40.25	40.10	-0.1	1,342	0.00%
2023/09/07	3.1	40.38	0	0.00	40.10	3.1	1,343	0.23%
2023/09/06	1	40.95	0.6	40.90	40.75	0.4	1,318	0.03%
2023/09/05	0	0.00	0.2	40.03	39.95	-0.2	1,256	-0.02%
2023/09/01	0.1	39.60	0	0.00	39.55	0.1	1,277	0.00%
2023/08/30	1	39.25	0	0.00	39.35	1	1,285	0.08%
2023/08/29	0	0.00	2	38.98	38.95	-2	1,312	-0.15%
2023/08/28	0	0.00	0.9	39.05	39.00	-0.9	1,316	-0.07%
2023/08/25	1.1	38.76	0	0.00	38.80	1.1	1,336	0.08%
2023/08/24	0	0.00	0.1	38.90	38.80	-0.1	1,343	0.00%
2023/08/23	1.3	38.73	3.8	38.98	38.85	-2.5	1,343	-0.18%
2023/08/22	0	39.10	0	0.00	39.00	0	1,333	0.00%
2023/08/21	0	39.45	0	0.00	39.20	0	1,329	0.00%
2023/08/18	1	39.40	0	0.00	39.60	1	1,319	0.08%
2023/08/17	0.2	39.50	0	0.00	39.35	0.2	1,322	0.01%
2023/08/16	0	39.25	1	39.05	39.35	-1	1,309	-0.08%
2023/08/15	0	39.70	2	39.65	39.55	-2	1,309	-0.15%
2023/08/14	4	39.56	2.3	39.76	39.60	1.8	1,317	0.13%
2023/08/11	0	40.10	7.1	40.00	40.05	-7.1	1,337	-0.53%
2023/08/10	0	0.00	1.1	40.05	40.10	-1.1	1,351	-0.08%
2023/08/08	0	0.00	1	40.05	40.05	-1	1,387	-0.07%
2023/08/04	0	0.00	1	40.00	40.15	-1	1,432	-0.07%
2023/08/02	4	40.04	5	40.28	40.00	-1	1,472	-0.07%
2023/08/01	1	40.25	0	0.00	40.25	1	1,573	0.06%
2023/07/28	0	0.00	0	40.45	40.40	0	1,564	0.00%
2023/07/27	0.1	40.30	0	0.00	40.25	0.1	1,565	0.00%
2023/07/26	0.1	40.30	0	0.00	40.30	0.1	1,572	0.00%
2023/07/25	0	0.00	6	40.00	40.05	-6	1,594	-0.38%
2023/07/21	0	0.00	0.1	40.60	40.45	-0.1	1,576	-0.01%
2023/07/17	4	40.65	2.2	40.22	40.50	1.9	1,567	0.12%
2023/07/14	2	39.95	0.1	40.00	39.90	1.9	1,560	0.12%
2023/07/13	0	0.00	5	40.03	39.90	-5	1,557	-0.32%
2023/07/12	0.1	39.94	4	39.80	39.80	-3.9	1,568	-0.25%
2023/07/10	0.1	40.00	0	0.00	39.80	0.1	1,613	0.01%
2023/07/07	8.1	39.80	4	39.88	39.75	4.1	1,628	0.25%
2023/07/06	19.1	40.39	3	40.43	40.20	16.1	1,601	1.01%
2023/07/05	5	42.20	0	0.00	42.15	5	1,547	0.32%
2023/07/04	10	42.10	0	0.00	42.10	10	1,519	0.66%
2023/06/29	0.1	42.10	0	0.00	42.05	0.1	1,541	0.01%
2023/06/28	0.1	42.00	0	0.00	41.95	0.1	1,568	0.01%
2023/06/27	0.2	42.10	0	0.00	41.90	0.2	1,578	0.02%
2023/06/26	0	0.00	1.1	41.90	41.95	-1.1	1,593	-0.07%
2023/06/21	0	0.00	1	41.75	41.75	-1	1,611	-0.06%
2023/06/16	10.1	42.00	50	42.00	41.65	-40	1,665	-2.40%
2023/06/15	0.1	42.15	8	42.11	42.10	-7.9	1,663	-0.47%
2023/06/13	0.4	42.05	2	42.00	42.00	-1.6	1,707	-0.10%
2023/06/12	10.1	42.00	0	0.00	41.95	10.1	1,723	0.58%
2023/06/08	0.3	42.11	22	41.99	41.90	-21.7	1,817	-1.19%
2023/06/07	1.1	42.04	2	42.33	42.35	-0.9	1,867	-0.05%
2023/06/06	3	42.03	1	41.95	41.95	2	1,914	0.11%
2023/06/05	0.5	41.85	0	0.00	41.75	0.5	2,066	0.02%
2023/06/02	0	0.00	1	41.95	41.80	-1	2,075	-0.05%
2023/06/01	0	0.00	0.1	41.07	41.15	-0.1	2,059	-0.01%
2023/05/31	10.2	41.00	0	0.00	40.85	10.2	2,049	0.50%
2023/05/29	1	41.25	0.1	41.28	41.25	0.9	2,022	0.05%
2023/05/25	5	41.19	4	41.25	41.05	1	2,027	0.05%
2023/05/24	1	41.55	0.1	41.65	41.60	1	2,017	0.05%
2023/05/23	2	41.40	0	0.00	41.65	2	2,019	0.10%
2023/05/22	0.5	41.75	0	0.00	41.70	0.5	2,017	0.02%
2023/05/19	2	41.40	0	0.00	41.40	2	2,021	0.10%
2023/05/18	5.1	40.80	0	0.00	41.05	5.1	2,032	0.25%
2023/05/17	0.2	40.85	2	40.88	40.90	-1.8	2,024	-0.09%
2023/05/16	3	40.45	0	0.00	40.80	3	2,000	0.15%
2023/05/15	3	40.80	0	0.00	40.80	3	1,991	0.15%
2023/05/11	2.1	40.38	0	0.00	40.25	2.1	1,969	0.11%
2023/05/10	2.1	40.40	0	0.00	40.30	2.1	1,955	0.10%
2023/05/09	11.2	40.61	2	41.05	40.70	9.2	1,938	0.47%
2023/05/08	16	40.92	16	40.92	41.00	0	1,911	0.00%
2023/05/05	1	42.60	0	0.00	42.60	1	1,811	0.06%
2023/05/04	2	42.63	0	0.00	42.75	2	1,832	0.11%
2023/05/03	3	42.57	0.1	42.65	42.60	2.9	1,830	0.16%
2023/05/02	0	0.00	6	42.68	42.75	-6	1,839	-0.33%
2023/04/28	1	42.30	1	42.65	42.50	0	1,852	0.00%
2023/04/27	0.1	42.25	0	0.00	42.30	0.1	1,831	0.00%
2023/04/26	5	42.10	0	0.00	42.15	5	1,836	0.27%
2023/04/25	0	0.00	4	42.35	41.95	-4	1,827	-0.22%
2023/04/24	0	0.00	1	42.50	42.50	-1	1,828	-0.05%
2023/04/21	2	42.03	0	0.00	41.85	2	1,857	0.11%
2023/04/20	0	0.00	0	42.40	42.25	0	1,888	0.00%
2023/04/19	1	42.55	0	0.00	42.55	1	1,925	0.05%
2023/04/18	0	0.00	1.3	43.08	42.70	-1.3	1,940	-0.07%
2023/04/17	4	42.91	5	42.90	42.90	-1	1,936	-0.05%
2023/04/14	0.1	43.10	10.1	43.00	43.05	-10.1	1,925	-0.52%
2023/04/13	13	43.46	6.3	43.36	43.20	6.7	1,933	0.35%
2023/04/12	0	0.00	4.1	42.85	42.95	-4.1	1,893	-0.21%
2023/04/11	0.7	42.50	0	0.00	42.50	0.7	1,874	0.04%
2023/04/10	1	42.50	2	42.48	42.45	-1	1,877	-0.05%
2023/04/06	0.1	41.85	0	0.00	41.80	0.1	1,870	0.01%
2023/03/31	1.2	41.96	0	0.00	41.90	1.2	1,852	0.06%
2023/03/30	4	42.33	3	42.40	42.40	1	1,846	0.05%
2023/03/29	1	42.30	0	0.00	42.15	1	1,846	0.05%
2023/03/28	0	0.00	0.1	42.55	42.45	-0.1	1,853	0.00%
2023/03/27	1	42.30	0	0.00	42.35	1	1,870	0.05%
2023/03/23	3	42.83	0	0.00	42.65	3	1,897	0.16%
2023/03/21	4	42.10	0	0.00	42.05	4	1,895	0.21%
2023/03/20	3.2	41.92	0	0.00	42.00	3.2	1,914	0.17%
2023/03/17	3	41.20	0	0.00	41.20	3	1,927	0.16%
2023/03/15	4.3	41.92	0	0.00	41.65	4.3	2,033	0.21%
2023/03/14	3.3	41.30	0	0.00	41.25	3.3	2,057	0.16%
2023/03/13	4.2	41.70	2.1	41.80	41.85	2.1	2,057	0.10%
2023/03/10	2.3	42.34	10	42.43	42.20	-7.7	2,049	-0.38%
2023/03/09	2.2	42.94	1	42.90	42.80	1.2	2,039	0.06%
2023/03/08	36.7	43.00	17	43.12	43.40	19.7	2,020	0.97%
2023/03/07	2	45.60	5.1	45.59	45.60	-3.1	1,876	-0.16%
2023/03/06	0	0.00	13.2	45.06	45.10	-13.2	1,880	-0.70%
2023/03/03	2	44.60	7.1	44.69	44.80	-5.1	1,888	-0.27%
2023/03/02	0	0.00	8.6	44.36	44.55	-8.6	1,920	-0.45%
2023/03/01	1	44.00	4.5	44.19	44.40	-3.5	1,961	-0.18%
2023/02/24	1	44.45	1.1	44.45	44.45	-0.1	1,991	-0.01%
2023/02/23	5.1	44.81	3.3	44.96	44.65	1.8	2,027	0.09%
2023/02/22	1	44.20	9	44.07	44.20	-8	2,061	-0.39%
2023/02/21	1.1	44.38	1	44.40	44.25	0.1	2,090	0.00%
2023/02/20	4.3	44.13	3.2	44.15	44.20	1.1	2,146	0.05%
2023/02/17	4.3	44.09	5.1	43.98	44.20	-0.8	2,220	-0.04%
2023/02/16	1.1	43.57	0.4	43.98	43.55	0.7	2,303	0.03%
2023/02/15	5	43.98	5.4	44.03	43.85	-0.4	2,384	-0.02%
2023/02/14	2.2	44.36	4.1	44.33	44.50	-1.8	2,436	-0.08%
2023/02/13	0.1	44.00	11	43.73	44.10	-10.9	2,534	-0.43%
2023/02/10	0	0.00	16.4	43.60	43.60	-16.4	2,651	-0.62%
2023/02/09	1	43.65	4.5	43.68	43.65	-3.5	2,917	-0.12%
2023/02/08	1	44.10	0	0.00	44.00	1	3,232	0.03%
2023/02/07	10	44.18	36.4	44.18	44.20	-26.4	3,368	-0.78%
2023/02/06	15	43.57	2.2	43.68	43.70	12.8	3,360	0.38%
2023/02/03	2.9	43.27	11	43.43	43.35	-8.1	3,369	-0.24%
2023/02/02	0.2	43.37	0.4	43.60	43.25	-0.2	3,364	-0.01%
2023/02/01	3	43.38	1.1	43.45	43.40	1.9	3,356	0.06%
2023/01/31	2	43.09	1	43.19	43.20	1	3,386	0.03%
2023/01/30	2.5	42.92	15	43.07	42.90	-12.5	3,399	-0.37%
2023/01/17	1	42.50	2.5	42.62	42.45	-1.5	3,394	-0.04%
2023/01/16	1.1	42.85	2.2	42.76	42.90	-1.1	3,419	-0.03%
2023/01/12	2.1	42.43	0	0.00	42.40	2.1	3,498	0.06%
2023/01/11	0.1	42.75	0	0.00	42.40	0.1	3,520	0.00%
2023/01/10	0.5	43.10	4.1	43.08	43.20	-3.6	3,508	-0.10%
2023/01/09	0	42.85	8.1	42.61	42.60	-8.1	3,486	-0.23%
2023/01/06	3	42.45	1	42.45	42.30	2	3,464	0.06%
2023/01/05	1	42.00	0	0.00	41.90	1	3,471	0.03%
2023/01/04	10	42.00	1	41.90	41.90	9	3,489	0.26%
2023/01/03	0	0.00	1	42.25	42.10	-1	3,518	-0.03%
2022/12/30	1	42.30	0	0.00	41.85	1	3,535	0.03%
2022/12/29	0	0.00	1.1	41.67	42.15	-1.1	3,537	-0.03%
2022/12/28	0	0.00	0	42.20	42.00	0	3,540	0.00%
2022/12/27	0	0.00	5	42.20	42.00	-5	3,546	-0.14%
2022/12/26	0	0.00	1.1	41.96	42.20	-1.1	3,582	-0.03%
2022/12/23	2	41.50	0	41.70	41.85	2	3,635	0.05%
2022/12/22	0	0.00	1	41.90	41.60	-1	3,655	-0.03%
2022/12/21	0.5	41.85	2	41.65	41.50	-1.5	3,678	-0.04%
2022/12/20	8.4	41.60	1	41.40	41.35	7.4	3,704	0.20%
2022/12/19	11.1	42.35	3.5	42.45	42.30	7.6	3,709	0.20%
2022/12/16	3	43.30	9	42.57	42.80	-6	3,722	-0.16%
2022/12/15	0	0.00	4.1	43.22	42.85	-4.1	3,748	-0.11%
2022/12/14	0	0.00	0.1	42.93	42.85	-0.1	3,781	0.00%
2022/12/13	2.1	42.80	0.2	43.04	42.85	1.8	3,826	0.05%
2022/12/12	1.5	42.79	8.1	43.29	43.35	-6.6	3,844	-0.17%
2022/12/09	8.2	42.74	1	42.90	42.65	7.2	3,832	0.19%
2022/12/08	11.3	43.07	19	43.07	43.05	-7.7	3,825	-0.20%
2022/12/07	22.6	43.34	3.2	43.59	42.15	19.4	3,798	0.51%
2022/12/06	5	41.89	0.1	42.20	42.05	4.9	3,709	0.13%
2022/12/05	1.4	41.28	4.3	41.50	41.30	-2.9	3,691	-0.08%
2022/12/02	1.6	42.04	6.1	41.93	41.80	-4.5	3,745	-0.12%
2022/12/01	0.5	41.50	6	41.46	41.70	-5.5	3,739	-0.15%
2022/11/30	9.6	40.76	18	40.76	40.65	-8.4	3,791	-0.22%
2022/11/29	2.3	40.41	1	40.20	40.40	1.3	3,918	0.03%
2022/11/28	0	0.00	0.1	40.52	40.40	-0.1	3,944	0.00%
2022/11/25	8	40.44	2.1	40.60	40.40	5.9	3,936	0.15%
2022/11/24	1	40.00	1	40.10	40.20	0	3,921	0.00%
2022/11/23	2	39.98	1.1	40.30	40.25	0.9	3,888	0.02%
2022/11/22	10.1	39.86	0	0.00	39.80	10.1	3,856	0.26%
2022/11/21	1	40.20	1.1	40.15	40.15	-0.1	3,840	0.00%
2022/11/18	2.2	39.78	1	39.75	39.55	1.2	3,805	0.03%
2022/11/17	3	39.88	1	39.65	39.90	2	3,751	0.05%
2022/11/16	2.1	40.01	9	40.04	39.75	-6.9	3,717	-0.18%
2022/11/15	6	39.97	0	0.00	40.00	6	3,659	0.16%
2022/11/14	27.3	40.23	7	39.70	40.25	20.3	3,582	0.57%
2022/11/11	3	39.53	2	39.30	39.10	1	3,500	0.03%
2022/11/10	6.1	38.72	2	38.85	38.70	4.1	3,419	0.12%
2022/11/09	6.9	38.98	0	0.00	38.80	6.9	3,385	0.20%
2022/11/08	3.6	38.87	5.1	39.05	38.90	-1.5	3,291	-0.05%
2022/11/07	50.2	38.58	9	38.54	38.60	41.2	3,174	1.30%
2022/11/04	30.5	40.40	0	0.00	40.10	30.5	2,913	1.05%
2022/11/03	17.1	42.81	0	42.85	42.70	17.1	2,588	0.66%
2022/11/02	0	47.30	1	47.45	47.40	-1	2,445	-0.04%
2022/11/01	1.2	46.60	9.1	47.12	47.30	-7.9	2,439	-0.32%
2022/10/31	7	46.82	0.4	46.75	46.90	6.6	2,445	0.27%
2022/10/28	0	0.00	1.1	46.86	46.65	-1.1	2,469	-0.04%
2022/10/27	1	46.90	3.1	47.18	47.35	-2.1	2,460	-0.08%
2022/10/26	0.4	46.50	1.1	46.45	46.60	-0.7	2,447	-0.03%
2022/10/25	0	0.00	4.1	45.80	45.95	-4.1	2,428	-0.17%
2022/10/24	0	0.00	0.4	45.72	45.40	-0.4	2,424	-0.02%
2022/10/21	0.4	46.20	5	46.42	46.20	-4.6	2,423	-0.19%
2022/10/20	8.1	45.11	4	45.40	45.60	4.1	2,432	0.17%
2022/10/19	0	0.00	24	45.92	46.20	-24	2,390	-1.00%
2022/10/18	1	44.90	0	0.00	45.20	1	2,371	0.04%
2022/10/17	1	43.60	0	0.00	44.45	1	2,367	0.04%
2022/10/14	3.1	44.61	0	0.00	44.40	3.1	2,368	0.13%
2022/10/13	12.2	44.29	2	44.50	44.15	10.2	2,377	0.43%
2022/10/12	14.1	45.40	1	45.65	45.35	13.1	2,357	0.56%
2022/10/11	24	45.89	3	45.88	45.85	21	2,348	0.90%
2022/10/07	1	46.50	5	46.25	46.60	-4	2,324	-0.17%
2022/10/06	5.4	45.78	0	0.00	45.80	5.4	2,302	0.23%
2022/10/05	6	46.15	1	46.10	46.05	5	2,307	0.22%
2022/10/04	1	45.95	0	0.00	45.95	1	2,310	0.04%
2022/10/03	1.1	45.47	0	45.40	45.85	1.1	2,308	0.05%
2022/09/30	11	45.42	1	45.65	45.60	10	2,301	0.44%
2022/09/29	2	46.33	3.2	46.53	46.70	-1.2	2,277	-0.05%
2022/09/28	11.1	46.64	3	46.10	46.05	8.1	2,289	0.35%
2022/09/27	1.2	47.41	0.2	47.78	48.00	1	2,274	0.04%
2022/09/26	1.1	47.61	0	0.00	47.25	1.1	2,273	0.05%
2022/09/23	4.1	49.24	10	49.26	49.00	-5.9	2,289	-0.26%
2022/09/22	0.1	49.40	5.4	49.20	49.50	-5.3	2,315	-0.23%
2022/09/21	4	48.78	1	48.90	48.90	3	2,267	0.13%
2022/09/20	3.1	48.91	5.1	48.36	48.30	-2	2,235	-0.09%
2022/09/19	9.2	46.87	0	0.00	46.85	9.2	2,213	0.41%
2022/09/16	5.1	47.63	0.1	47.75	47.65	4.9	2,217	0.22%
2022/09/15	1.2	47.65	0.3	48.00	47.85	0.9	2,266	0.04%
2022/09/14	4.2	47.33	1.3	47.40	47.30	2.9	2,316	0.13%
2022/09/13	1.1	47.60	1	48.00	47.60	0.1	2,373	0.00%
2022/09/12	3	47.70	0	0.00	47.55	3	2,485	0.12%
2022/09/08	12.3	48.69	12.1	49.16	47.80	0.2	2,601	0.01%
2022/09/07	1.4	48.23	0.6	48.54	48.40	0.8	2,727	0.03%
2022/09/06	3.2	48.49	2	48.95	48.35	1.2	2,772	0.04%
2022/09/05	8	48.44	90.8	48.47	48.85	-82.8	2,685	-3.08%
2022/09/02	4.4	45.96	4.3	46.01	45.95	0.2	2,527	0.01%
2022/09/01	6	44.73	0	0.00	44.60	6	2,497	0.24%
2022/08/31	3	45.13	2	45.20	45.05	1	2,494	0.04%
2022/08/30	0.1	45.30	0	0.00	45.35	0.1	2,491	0.00%
2022/08/26	2	45.33	2.1	45.88	45.95	-0.1	2,486	0.00%
2022/08/25	2.1	44.96	0	0.00	44.95	2.1	2,474	0.08%
2022/08/22	0	0.00	1	44.70	45.20	-1	2,507	-0.04%
2022/08/19	1	45.30	0	0.00	45.35	1	2,514	0.04%
2022/08/18	1.1	45.57	0	0.00	45.55	1.1	2,519	0.04%
2022/08/17	1.1	45.65	2	45.80	45.65	-0.9	2,527	-0.04%
2022/08/16	0.1	45.10	0	0.00	45.00	0.1	2,521	0.00%
2022/08/12	0.1	44.40	0	0.00	44.60	0.1	2,529	0.00%
2022/08/11	0.1	44.25	0	0.00	44.50	0.1	2,528	0.00%
2022/08/09	1.1	43.67	0	0.00	43.85	1.1	2,537	0.04%
2022/08/08	2	43.30	0	0.00	43.45	2	2,550	0.08%
2022/08/04	1.4	42.85	0	0.00	42.50	1.4	2,570	0.05%
2022/08/03	0.2	43.65	1	43.85	43.65	-0.8	2,550	-0.03%
2022/08/02	1.1	44.12	1	43.75	43.65	0.1	2,582	0.00%
2022/07/28	0	0.00	13	44.09	44.15	-13	2,755	-0.47%
2022/07/26	4	42.65	0	0.00	42.90	4	2,695	0.15%
2022/07/22	7	41.05	0	0.00	41.60	7	2,689	0.26%
2022/07/21	0.4	41.11	0	0.00	41.30	0.4	2,710	0.01%
2022/07/20	1	42.40	2	41.90	41.40	-1	2,697	-0.04%
2022/07/19	0	0.00	0.2	42.10	41.95	-0.2	2,690	-0.01%
2022/07/15	2	42.25	0	42.10	41.90	2	2,760	0.07%
2022/07/14	0	0.00	0.2	42.20	42.20	-0.2	2,785	-0.01%
2022/07/13	0.1	41.90	0	0.00	41.55	0.1	2,843	0.00%
2022/07/08	0	0.00	1	41.90	41.85	-1	2,837	-0.04%
2022/07/07	1	39.70	1	40.30	40.90	0	2,825	0.00%
2022/07/06	29.8	40.44	2	40.43	40.10	27.8	2,839	0.98%
2022/07/05	0.1	41.95	0	0.00	41.30	0.1	2,820	0.00%
2022/07/01	0	0.00	30	42.60	42.40	-30	2,799	-1.07%
2022/06/30	5.4	45.06	6	45.30	44.90	-0.6	2,764	-0.02%
2022/06/28	20	46.16	7	46.29	46.25	13	2,702	0.48%
2022/06/24	6.2	47.15	1	47.40	46.55	5.2	2,756	0.19%
2022/06/23	37.1	47.38	0	0.00	47.05	37.1	2,752	1.35%
2022/06/22	34	48.76	7.1	48.87	48.90	26.9	2,797	0.96%
2022/06/21	16	48.18	19.2	48.87	49.00	-3.2	2,765	-0.12%
2022/06/20	36	48.36	35	49.11	47.75	1	2,715	0.04%
2022/06/17	10	48.73	3	49.42	48.10	7	2,596	0.27%
2022/06/16	16	49.29	38	49.16	48.00	-22	2,497	-0.88%
2022/06/15	20.2	47.95	42	47.86	47.60	-21.8	2,341	-0.93%
2022/06/14	0	0.00	10	46.30	46.30	-10	2,315	-0.43%
2022/06/13	4	45.40	2	45.75	45.75	2	2,364	0.08%
2022/06/10	3	46.23	0	0.00	46.00	3	2,451	0.12%
2022/06/09	4.5	46.07	0	0.00	46.15	4.5	2,538	0.18%
2022/06/08	1	45.70	0	0.00	45.80	1	2,678	0.04%
2022/06/07	1	45.70	0	0.00	45.30	1	2,759	0.04%
2022/05/31	5	46.02	0	0.00	46.70	5	2,850	0.18%
2022/05/30	9	45.97	0	0.00	46.20	9	2,848	0.32%
2022/05/27	0	0.00	0.2	45.90	45.60	-0.2	2,851	-0.01%
2022/05/26	1	45.45	2.1	45.35	45.00	-1.1	2,863	-0.04%
2022/05/25	6	44.74	0	0.00	44.90	6	2,896	0.21%
2022/05/24	0.1	44.00	0	0.00	43.70	0.1	2,927	0.00%
2022/05/23	8.4	44.04	2	43.85	43.65	6.4	2,944	0.22%
2022/05/20	5.2	45.26	0	45.55	45.20	5.2	2,930	0.18%
2022/05/19	5.3	45.62	0	0.00	45.60	5.3	2,935	0.18%
2022/05/16	32.5	45.69	0.1	45.75	46.00	32.5	3,018	1.08%
2022/05/13	1	45.90	0	0.00	46.45	1	3,055	0.03%
2022/05/12	20.1	45.86	2.1	45.85	45.50	18	3,071	0.59%
2022/05/11	8	47.62	0	0.00	47.60	8	3,084	0.26%
2022/05/10	4.1	47.29	0	0.00	47.55	4.1	3,095	0.13%
2022/05/09	2	48.65	16	48.19	48.25	-14	3,097	-0.45%
2022/05/06	6	48.77	4.7	48.56	49.15	1.3	3,105	0.04%
2022/05/05	6	47.95	3	47.70	47.80	3	3,049	0.10%
2022/05/04	2	46.20	0	0.00	46.10	2	3,003	0.07%
2022/04/29	2	46.30	3.1	46.25	46.60	-1.1	3,019	-0.04%
2022/04/28	3.1	45.90	0	0.00	45.60	3.1	3,012	0.10%
2022/04/27	0.5	45.65	1	45.55	45.20	-0.5	3,020	-0.02%
2022/04/25	3	46.75	0.2	47.10	46.80	2.8	3,007	0.09%
2022/04/22	5	47.84	3.2	47.90	47.80	1.8	2,993	0.06%
2022/04/21	1.3	46.68	5	46.80	46.70	-3.7	2,952	-0.13%
2022/04/20	8	47.02	0.6	47.20	47.30	7.4	2,940	0.25%
2022/04/19	1	46.80	4	46.90	47.15	-3	2,934	-0.10%
2022/04/18	0.1	45.95	0	0.00	45.75	0.1	2,926	0.00%
2022/04/15	1	46.50	3	46.50	46.30	-2	2,947	-0.07%
2022/04/14	0	0.00	2	46.55	46.55	-2	2,967	-0.07%
2022/04/13	2	46.68	0.2	46.50	46.45	1.8	2,954	0.06%
2022/04/12	1	46.50	6	46.30	46.50	-5	2,943	-0.17%
2022/04/11	0.3	45.63	4.3	45.73	45.75	-4	2,905	-0.14%
2022/04/08	3.1	45.54	0	0.00	45.95	3.1	2,891	0.11%
2022/04/07	3.4	45.61	0	0.00	45.50	3.4	2,880	0.12%
2022/04/06	1	45.85	5.3	45.86	46.00	-4.3	2,860	-0.15%
2022/04/01	1.2	45.98	5	46.16	46.20	-3.8	2,840	-0.13%
2022/03/31	2.2	46.23	0	0.00	46.35	2.2	2,833	0.08%
2022/03/30	3.6	46.40	0	46.35	46.25	3.6	2,826	0.13%
2022/03/29	1.5	46.90	1	47.20	47.00	0.5	2,794	0.02%
2022/03/28	1.2	45.58	0	0.00	46.05	1.2	2,731	0.04%
2022/03/25	5	46.38	4	46.33	46.50	1	2,691	0.04%
2022/03/24	0	0.00	5	44.87	45.00	-5	2,594	-0.19%
2022/03/23	4.2	44.37	0	0.00	44.25	4.2	2,577	0.16%
2022/03/22	1	44.80	0	0.00	44.90	1	2,564	0.04%
2022/03/21	1	44.85	5.1	45.04	45.00	-4.1	2,547	-0.16%
2022/03/18	6.3	44.59	12	44.64	44.00	-5.7	2,497	-0.23%
2022/03/17	24.2	45.43	6	44.80	44.80	18.2	2,438	0.74%
2022/03/16	1	44.80	0	0.00	45.40	1	2,376	0.04%
2022/03/15	3.1	44.40	8	44.84	45.10	-4.9	2,324	-0.21%
2022/03/14	11.3	44.38	2.1	44.56	44.85	9.2	2,228	0.41%
2022/03/11	4.2	44.11	2	44.15	44.15	2.2	2,134	0.10%
2022/03/10	12.1	42.75	2	42.60	42.55	10.1	1,986	0.51%
2022/03/08	1	40.40	2	40.60	40.40	-1	1,854	-0.05%
2022/03/07	4	40.65	0	0.00	40.65	4	1,831	0.22%
2022/03/03	1	41.60	1	41.60	41.70	0	1,806	0.00%
2022/03/02	0.5	41.35	0	0.00	41.40	0.5	1,796	0.03%
2022/03/01	0	0.00	0.7	41.35	41.55	-0.7	1,789	-0.04%
2022/02/25	0	0.00	5	40.22	41.15	-5	1,770	-0.28%
2022/02/24	0.5	40.16	1	39.95	40.15	-0.6	1,736	-0.03%
2022/02/23	7.1	40.60	0	0.00	40.70	7.1	1,689	0.42%
2022/02/22	1.3	41.23	2	41.05	40.95	-0.7	1,667	-0.04%
2022/02/21	0	0.00	7	41.46	41.50	-7	1,656	-0.42%
2022/02/18	3	41.42	4.7	41.32	41.45	-1.7	1,664	-0.10%
2022/02/17	0.3	41.15	4	41.20	41.10	-3.7	1,665	-0.22%
2022/02/16	1	40.40	6	40.95	41.00	-5	1,626	-0.31%
2022/02/15	2	40.70	2.1	40.90	40.65	-0.1	1,603	-0.01%
2022/02/14	2.2	40.06	0	0.00	40.20	2.2	1,561	0.14%
2022/02/11	1	40.40	5	40.05	40.05	-4	1,526	-0.26%
2022/02/10	1	39.75	6	39.88	39.90	-5	1,480	-0.34%
2022/02/09	2	39.58	62	39.65	39.65	-60	1,453	-4.13%
2022/02/08	42	39.36	1	39.65	39.65	41	1,456	2.81%
2022/02/07	0	0.00	133	39.47	39.70	-133	1,416	-9.39%	大賣/鉅額交易
2022/01/24	2	38.25	0	0.00	38.40	2	1,322	0.15%
2022/01/21	1	38.60	100	38.50	38.50	-99	1,305	-7.58%
2022/01/20	0.1	38.70	2	38.75	38.80	-1.9	1,295	-0.15%
2022/01/18	0.1	38.20	3	38.30	38.30	-2.9	1,259	-0.23%
2022/01/13	0	0.00	0.1	38.40	38.60	-0.1	1,252	-0.01%
2022/01/12	0	0.00	10	38.57	38.40	-10	1,231	-0.81%
2022/01/11	0	0.00	101	38.70	38.60	-101	1,211	-8.34%	大賣/鉅額交易
2022/01/07	0	0.00	13	37.65	37.65	-13	1,121	-1.16%
2022/01/06	1	37.30	20	37.20	37.25	-19	1,095	-1.74%
2022/01/05	1	37.25	0	0.00	37.25	1	1,091	0.09%
2022/01/04	1	37.10	0	0.00	37.20	1	1,099	0.09%
2022/01/03	0.1	37.25	1	37.20	37.10	-0.9	1,103	-0.08%
2021/12/30	0	0.00	1	37.25	37.20	-1	1,112	-0.09%
2021/12/28	0	0.00	4	37.15	37.10	-4	1,115	-0.36%
2021/12/27	0	0.00	1	37.20	37.20	-1	1,123	-0.09%
2021/12/24	1.3	37.00	3	37.08	37.00	-1.7	1,117	-0.15%
2021/12/23	2	36.95	23	37.00	37.05	-21	1,114	-1.89%
2021/12/20	3	36.97	11	36.99	36.70	-8	1,107	-0.72%
2021/12/16	0	0.00	20	36.10	36.40	-20	1,067	-1.87%
2021/12/14	2	35.80	0	0.00	35.80	2	1,132	0.18%
2021/12/13	1	35.80	1	35.80	35.85	0	1,146	0.00%
2021/12/10	0.2	36.05	1	35.90	35.95	-0.8	1,148	-0.07%
2021/12/09	1	35.90	0	0.00	35.95	1	1,158	0.09%
2021/12/02	1	35.80	2	35.90	35.85	-1	1,242	-0.08%
2021/11/30	5	35.84	0	0.00	35.75	5	1,247	0.40%
2021/11/29	3	35.97	0	0.00	36.05	3	1,233	0.24%
2021/11/26	3	36.28	0	0.00	36.15	3	1,230	0.24%
2021/11/25	7	36.46	0	0.00	36.40	7	1,227	0.57%
2021/11/24	0	0.00	5	36.64	36.55	-5	1,221	-0.41%
2021/11/23	0	0.00	11	36.60	36.45	-11	1,225	-0.90%
2021/11/22	1	36.65	1	36.75	36.65	0	1,220	0.00%
2021/11/19	6	37.07	0	0.00	36.90	6	1,225	0.49%
2021/11/18	1	37.50	282	37.45	37.15	-281	1,217	-23.09%	大賣/鉅額交易
2021/11/17	2	37.10	0	0.00	37.15	2	1,204	0.17%
2021/11/16	10	36.98	0	0.00	36.85	10	1,213	0.82%
2021/11/15	2	36.80	0	0.00	36.85	2	1,230	0.16%
2021/11/12	10	36.50	0	0.00	36.70	10	1,226	0.82%
2021/11/10	9	36.10	2	36.10	36.20	7	1,229	0.57%
2021/11/09	2	36.00	0	0.00	36.05	2	1,233	0.16%
2021/11/08	0.2	36.25	3	36.07	36.10	-2.8	1,228	-0.23%
2021/11/05	15.2	35.92	1	35.95	35.85	14.2	1,235	1.15%
2021/11/04	1	36.60	0	0.00	36.50	1	1,191	0.08%
2021/10/29	5	36.35	0	0.00	36.45	5	1,193	0.42%
2021/10/28	14	36.60	1.1	36.69	36.60	12.9	1,193	1.08%
2021/10/20	1	36.15	0	0.00	36.20	1	1,237	0.08%
2021/10/13	25	36.45	1	36.60	36.15	24	1,287	1.86%
2021/10/12	30	36.45	1	36.65	36.60	29	1,295	2.24%
2021/10/08	0	0.00	19	36.61	36.65	-19	1,283	-1.48%
2021/10/07	0	0.00	1	36.25	36.30	-1	1,282	-0.08%
2021/10/06	0	0.00	1	35.95	35.90	-1	1,286	-0.08%
2021/10/01	0	0.00	2	35.70	35.70	-2	1,297	-0.15%
2021/09/30	0.3	35.75	2	35.50	35.85	-1.7	1,299	-0.13%
2021/09/29	1	35.45	0	0.00	35.40	1	1,312	0.08%
2021/09/28	0.5	35.70	0	0.00	35.70	0.5	1,320	0.04%
2021/09/23	1	35.30	0	0.00	35.35	1	1,353	0.07%
2021/09/22	0	0.00	5	35.30	35.30	-5	1,377	-0.36%
2021/09/17	6.1	35.25	0	0.00	35.20	6.1	1,362	0.45%
2021/09/16	1	35.60	0	0.00	35.50	1	1,303	0.08%
2021/09/14	0.3	36.00	0	0.00	35.85	0.3	1,297	0.02%
2021/09/13	0.2	35.95	0	0.00	35.95	0.2	1,290	0.02%
2021/09/10	27	35.64	0	0.00	35.35	27	1,283	2.10%
2021/09/09	11	35.15	0	0.00	35.25	11	1,304	0.84%
2021/09/08	2	35.68	4	35.70	35.50	-2	1,243	-0.16%
2021/09/07	3.4	35.88	0	0.00	35.65	3.4	1,250	0.27%
2021/09/01	0.6	36.10	0	0.00	36.10	0.6	1,245	0.05%
2021/08/31	1	36.05	0	0.00	36.05	1	1,238	0.08%
2021/08/30	1	36.00	0	0.00	36.20	1	1,233	0.08%
2021/08/26	4	35.80	0	0.00	35.75	4	1,229	0.33%
2021/08/24	2	36.10	0	0.00	36.20	2	1,217	0.16%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/20	2	35.90	0	0.00	35.90	2	1,216	0.16%
2021/08/16	5	38.29	0	38.60	38.20	5	1,143	0.44%
2021/08/05	0	0.00	1	38.75	38.80	-1	1,249	-0.08%
2021/08/02	1	38.15	0	0.00	38.25	1	1,374	0.07%
2021/07/30	50	37.90	0	0.00	38.25	50	1,369	3.65%
2021/07/29	0	0.00	1	38.20	38.30	-1	1,360	-0.07%
2021/07/27	1	38.75	4	38.70	38.80	-3	1,395	-0.21%
2021/07/23	100	38.80	0	0.00	38.80	100	1,441	6.94%
2021/07/22	1	38.60	21	38.92	38.80	-20	1,445	-1.38%
2021/07/21	33	38.58	2	38.45	38.60	31	1,458	2.13%
2021/07/19	370	39.08	0	0.00	39.15	370	1,483	24.94%	大買/鉅額交易
2021/07/16	1	39.00	0	0.00	38.90	1	1,597	0.06%
2021/07/14	1	38.90	0	0.00	38.95	1	1,650	0.06%
2021/07/13	0	0.00	1	39.15	39.35	-1	1,702	-0.06%
2021/07/12	0.5	39.10	10	39.16	39.00	-9.5	1,699	-0.56%
2021/07/07	1	38.80	0	0.00	38.80	1	1,721	0.06%
2021/07/06	5	39.00	2	38.95	39.10	3	1,743	0.17%
2021/07/05	0	39.35	1	39.35	39.40	-1	1,757	-0.06%
2021/07/01	1.3	39.24	1	39.05	39.10	0.3	1,791	0.01%
2021/06/30	1	39.60	50	39.53	39.20	-49	1,803	-2.72%
2021/06/29	0	0.00	13	39.09	39.10	-13	1,785	-0.73%
2021/06/25	1	38.70	0	0.00	38.35	1	1,790	0.06%
2021/06/23	2	38.88	100	38.91	38.85	-98	1,880	-5.21%
2021/06/22	0	0.00	2	38.60	38.70	-2	1,966	-0.10%
2021/06/21	0	0.00	25	38.35	38.65	-25	2,049	-1.22%
2021/06/17	0	0.00	1	38.50	38.75	-1	2,184	-0.05%
2021/06/16	50	38.43	0	0.00	38.55	50	2,311	2.16%
2021/06/15	35	38.58	17	38.47	38.60	18	2,336	0.77%
2021/06/11	0	0.00	11	38.24	38.35	-11	2,370	-0.46%
2021/06/10	0	0.00	45	38.00	38.05	-45	2,383	-1.89%
2021/06/09	30	37.90	0	0.00	37.80	30	2,410	1.24%
2021/06/02	20	37.95	0	0.00	38.05	20	2,567	0.78%
2021/05/31	50	37.83	0	0.00	37.80	50	2,609	1.92%
2021/05/27	8	37.31	25	37.82	37.85	-17	2,615	-0.65%
2021/05/26	20	36.98	0	0.00	37.10	20	2,599	0.77%
2021/05/24	11.5	36.91	12	36.78	36.85	-0.5	2,634	-0.02%
2021/05/21	1	36.45	0	0.00	36.65	1	2,654	0.04%
2021/05/20	0	0.00	16	36.55	36.65	-16	2,653	-0.60%
2021/05/19	4	36.98	3	36.90	36.90	1	2,660	0.04%
2021/05/18	0	0.00	11	37.39	37.40	-11	2,664	-0.41%
2021/05/17	53	35.80	0	0.00	35.55	53	2,652	2.00%
2021/05/14	8	36.69	0	0.00	36.60	8	2,626	0.30%
2021/05/13	12	36.66	0	0.00	36.55	12	2,615	0.46%
2021/05/12	43	37.25	1	36.75	36.80	42	2,587	1.62%
2021/05/11	0	0.00	43	39.66	38.95	-43	2,533	-1.70%
2021/05/10	1	39.10	49	39.22	39.30	-48	2,471	-1.94%
2021/05/07	7	38.80	0	0.00	38.95	7	2,467	0.28%
2021/05/06	1.2	38.81	50	38.79	38.70	-48.8	2,458	-1.98%
2021/05/05	0	0.00	5	38.46	38.30	-5	2,449	-0.20%
2021/05/04	22	38.41	10	38.20	38.10	12	2,445	0.49%
2021/05/03	20.1	38.90	24	38.78	38.70	-3.9	2,409	-0.16%
2021/04/29	0	0.00	13.2	39.48	39.50	-13.2	2,385	-0.55%
2021/04/28	0	0.00	2	39.60	39.60	-2	2,380	-0.08%
2021/04/26	0	0.00	14	39.86	39.80	-14	2,379	-0.59%
2021/04/23	0	0.00	50	39.72	39.75	-50	2,362	-2.12%
2021/04/22	30	39.78	68	40.39	39.65	-38	2,352	-1.62%
2021/04/20	5	39.80	51	40.00	39.75	-46	2,244	-2.05%
2021/04/19	0	0.00	70	39.43	39.45	-70	2,230	-3.14%
2021/04/16	4	38.55	0	0.00	38.60	4	2,201	0.18%
2021/04/15	1	38.40	0	0.00	38.40	1	2,204	0.05%
2021/04/14	7	38.19	2	38.15	38.25	5	2,282	0.22%
2021/04/13	0	0.00	1	38.75	38.40	-1	2,310	-0.04%
2021/04/12	5	38.61	0	0.00	38.70	5	2,327	0.21%
2021/04/09	2	38.35	2	38.30	38.40	0	2,312	0.00%
2021/04/08	32.2	38.34	4	37.90	38.35	28.2	2,308	1.22%
2021/04/07	0	0.00	1	37.80	37.75	-1	2,296	-0.04%
2021/04/01	1	37.75	1	37.75	37.85	0	2,277	0.00%
2021/03/31	1	37.70	1	37.75	37.90	0	2,272	0.00%
2021/03/30	3	37.57	0	0.00	37.90	3	2,285	0.13%
2021/03/29	3	37.58	60	37.52	37.60	-57	2,295	-2.48%
2021/03/26	3	37.38	6	37.48	37.70	-3	2,286	-0.13%
2021/03/25	25	36.96	315	36.64	36.80	-290	2,260	-12.83%	大賣/鉅額交易
2021/03/24	12	36.33	0	0.00	36.35	12	2,188	0.55%
2021/03/23	6	36.35	2	36.50	36.20	4	2,104	0.19%
2021/03/22	368	36.23	0	0.00	36.20	368	2,031	18.12%	大買/鉅額交易
2021/03/19	58	36.38	0.2	36.50	36.30	57.8	1,942	2.98%
2021/03/18	25	36.80	0	0.00	36.85	25	1,815	1.38%
2021/03/17	20	36.90	1	37.00	36.70	19	1,787	1.06%
2021/03/16	30	37.05	2	36.90	37.10	28	1,759	1.59%
2021/03/15	21	36.71	0	0.00	36.85	21	1,766	1.19%
2021/03/12	29	36.84	0	0.00	36.90	29	1,759	1.65%
2021/03/11	1	36.95	0	0.00	37.10	1	1,767	0.06%
2021/03/10	59.2	36.34	0	0.00	36.70	59.2	1,756	3.37%
2021/03/09	22	35.87	0	0.00	36.10	22	1,739	1.26%
2021/03/08	24	36.45	0	0.00	36.30	24	1,733	1.38%
2021/03/05	1	37.00	0	0.00	37.00	1	1,704	0.06%
2021/02/26	2	36.45	20	36.65	36.50	-18	1,691	-1.06%
2021/02/25	3	36.82	0	0.00	36.80	3	1,687	0.18%
2021/02/24	19	36.58	0	0.00	36.75	19	1,688	1.13%
2021/02/23	3	36.95	0	0.00	37.05	3	1,671	0.18%
2021/02/22	5	36.62	0	0.00	36.80	5	1,666	0.30%
2021/02/18	18.5	36.42	0	0.00	36.50	18.5	1,679	1.10%
2021/02/17	11	36.04	0	0.00	36.00	11	1,677	0.66%
2021/02/05	6	35.75	1	35.90	35.50	5	1,670	0.30%
2021/02/04	0	0.00	1	35.50	35.55	-1	1,671	-0.06%
2021/01/27	1	35.30	0	0.00	35.20	1	1,721	0.06%
2021/01/22	0	0.00	2	35.20	35.20	-2	1,710	-0.12%
2021/01/21	0	0.00	4	35.65	35.40	-4	1,709	-0.23%
2021/01/20	9	35.91	0	0.00	35.50	9	1,731	0.52%
2021/01/19	4	36.30	0	0.00	36.20	4	1,714	0.23%
2021/01/18	0	0.00	1	36.30	36.30	-1	1,713	-0.06%
2021/01/15	2	36.53	2	36.85	36.50	0	1,706	0.00%
2021/01/13	6	36.85	0	0.00	36.85	6	1,772	0.34%
2021/01/12	5	37.00	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	37.50	1	37.30	37.45	0	1,735	0.00%
2021/01/07	15	37.08	0	0.00	37.20	15	1,735	0.86%
2021/01/06	6	37.60	0	0.00	37.65	6	1,659	0.36%
2021/01/05	2	38.20	3	38.12	38.15	-1	1,608	-0.06%
2020/12/31	3	38.22	0	0.00	38.20	3	1,575	0.19%
2020/12/28	0	0.00	6	38.90	38.75	-6	1,577	-0.38%
2020/12/25	10	38.40	1	38.50	38.55	9	1,610	0.56%
2020/12/22	0	0.00	1	39.15	38.25	-1	1,626	-0.06%
2020/12/21	2	38.73	0	0.00	39.15	2	1,648	0.12%
2020/12/14	2	38.55	0	0.00	38.55	2	1,766	0.11%
2020/12/10	3	38.55	0	0.00	38.10	3	1,826	0.16%
2020/12/09	3	38.17	0	0.00	38.10	3	1,844	0.16%
2020/12/08	1	38.50	1	38.55	38.40	0	1,977	0.00%
2020/12/07	13	38.70	2	38.50	38.70	11	2,041	0.54%
2020/12/04	1	38.95	0	0.00	38.95	1	2,205	0.05%
2020/12/03	1	39.25	0	0.00	39.30	1	2,228	0.04%
2020/12/02	3	38.98	0	0.00	38.95	3	2,322	0.13%
2020/12/01	1	39.00	0	0.00	39.00	1	2,582	0.04%
2020/11/30	3	39.00	0	0.00	39.15	3	2,605	0.12%
2020/11/27	6	38.99	0	0.00	39.10	6	2,635	0.23%
2020/11/26	9	39.31	16	39.55	39.30	-7	2,647	-0.26%
2020/11/24	2	39.50	4	39.73	39.35	-2	2,649	-0.08%
2020/11/23	6	39.95	7	39.70	39.80	-1	2,637	-0.04%
2020/11/20	0	0.00	10	39.42	39.45	-10	2,621	-0.38%
2020/11/19	1	39.90	0	0.00	39.75	1	2,638	0.04%
2020/11/18	0	0.00	57	39.92	40.00	-57	2,627	-2.17%
2020/11/17	4	39.53	2	39.70	39.60	2	2,611	0.08%
2020/11/16	8	39.89	3	39.85	39.50	5	2,631	0.19%
2020/11/13	4	39.49	0	0.00	39.35	4	2,631	0.15%
2020/11/11	0	0.00	3	39.50	39.60	-3	2,622	-0.11%
2020/11/10	0.3	39.05	35	39.17	39.15	-34.7	2,601	-1.33%
2020/11/09	0	0.00	0.3	38.80	38.60	-0.3	2,585	-0.01%
2020/11/03	0	0.00	1	39.00	38.85	-1	2,597	-0.04%
2020/11/02	0	0.00	6	38.70	38.80	-6	2,620	-0.23%
2020/10/30	0	0.00	1	39.00	38.95	-1	2,627	-0.04%
2020/10/29	0	0.00	14	39.10	39.35	-14	2,612	-0.54%
2020/10/28	0.5	39.35	0	0.00	39.35	0.5	2,602	0.02%
2020/10/21	0	0.00	25	38.70	38.85	-25	2,589	-0.97%
2020/10/20	10	38.15	0	0.00	38.30	10	2,596	0.39%
2020/10/16	0.3	39.00	0	0.00	38.80	0.3	2,632	0.01%
2020/10/13	0	0.00	1	38.75	38.80	-1	2,652	-0.04%
2020/10/06	0.5	39.75	3	39.63	39.75	-2.5	2,679	-0.09%
2020/10/05	0	0.00	1	39.40	39.45	-1	2,701	-0.04%
2020/09/30	2	39.38	3	39.30	39.05	-1	2,690	-0.04%
2020/09/29	2	39.03	30	39.13	39.10	-28	2,668	-1.05%
2020/09/25	1	37.70	0	0.00	37.70	1	2,659	0.04%
2020/09/24	50	37.78	3	37.85	37.70	47	2,640	1.78%
2020/09/21	4	39.71	0	0.00	39.15	4	2,630	0.15%
2020/09/18	1	39.95	9	39.93	39.75	-8	2,753	-0.29%
2020/09/15	1	38.75	3	39.02	38.90	-2	3,039	-0.07%
2020/09/14	3	39.23	1	39.30	39.05	2	3,164	0.06%
2020/09/11	8	40.30	4	40.15	39.75	4	3,202	0.12%
2020/09/10	4	39.64	8	39.80	39.90	-4	3,088	-0.13%
2020/09/09	4	38.91	17	39.52	39.60	-13	3,036	-0.43%
2020/09/08	4	38.21	4	38.00	37.90	0	2,882	0.00%
2020/09/07	9	38.94	1	39.15	38.65	8	2,923	0.27%
2020/09/04	4	38.01	7	38.95	39.00	-3	2,890	-0.10%
2020/09/03	6	36.80	3	37.00	36.70	3	2,665	0.11%
2020/09/02	15	37.31	6	37.09	36.95	9	2,738	0.33%
2020/09/01	6	35.92	3	36.03	36.55	3	2,839	0.11%
2020/08/31	0	0.00	3	36.15	36.00	-3	2,852	-0.11%
2020/08/28	0	0.00	2	35.90	35.95	-2	2,891	-0.07%
2020/08/27	0	0.00	1	35.45	35.50	-1	2,909	-0.03%
2020/08/26	2	35.65	0	0.00	35.65	2	2,943	0.07%
2020/08/25	3	35.75	0	0.00	35.75	3	2,966	0.10%
2020/08/24	2	34.60	0	0.00	34.75	2	2,976	0.07%
2020/08/20	0	0.00	1	34.60	35.00	-1	3,007	-0.03%
2020/08/18	0	0.00	1	35.00	35.00	-1	3,012	-0.03%
2020/08/17	1	35.20	0	0.00	35.15	1	3,036	0.03%
2020/08/14	1	34.75	0	0.00	34.70	1	3,065	0.03%
2020/08/13	0	0.00	1	34.90	35.00	-1	3,085	-0.03%
2020/08/10	0	0.00	1	35.50	35.40	-1	3,171	-0.03%
2020/08/07	5	35.50	0	0.00	35.50	5	3,204	0.16%
2020/08/04	1	35.05	0	0.00	35.05	1	3,269	0.03%
2020/08/03	1	35.10	0	0.00	35.00	1	3,302	0.03%
2020/07/31	1	34.75	0	0.00	34.90	1	3,326	0.03%
2020/07/28	3	34.85	1	35.00	34.70	2	3,402	0.06%
2020/07/27	4	35.54	1	35.55	35.55	3	3,448	0.09%
2020/07/24	8	36.60	0	0.00	36.50	8	3,454	0.23%
2020/07/21	2	38.75	0	0.00	38.75	2	3,444	0.06%
2020/07/20	3	38.80	7	38.86	38.95	-4	3,435	-0.12%
2020/07/17	0	0.00	12	38.65	38.65	-12	3,424	-0.35%
2020/07/16	0	0.00	2	38.80	38.75	-2	3,456	-0.06%
2020/07/15	0	0.00	8	38.51	38.75	-8	3,453	-0.23%
2020/07/14	6	38.20	0	0.00	38.20	6	3,460	0.17%
2020/07/10	4	38.38	3	38.33	38.20	1	3,507	0.03%
2020/07/09	1	39.05	3	39.17	39.15	-2	3,478	-0.06%
2020/07/08	0	0.00	9	39.18	39.25	-9	3,476	-0.26%
2020/07/07	2	38.75	4	38.71	38.80	-2	3,467	-0.06%
2020/07/06	3	39.00	0	0.00	39.00	3	3,484	0.09%
2020/07/03	2	38.80	2	38.88	38.90	0	3,521	0.00%
2020/07/02	1	38.65	0	0.00	38.80	1	3,538	0.03%
2020/07/01	6	38.75	1	38.65	38.80	5	3,549	0.14%
2020/06/29	1	38.70	7	39.10	39.60	-6	3,567	-0.17%
2020/06/24	0	0.00	17	39.31	38.65	-17	3,425	-0.50%
2020/06/22	5	39.15	10	39.40	39.45	-5	3,177	-0.16%
2020/06/18	0	0.00	5	39.42	39.45	-5	2,947	-0.17%
2020/06/17	1	38.40	0	0.00	38.40	1	2,893	0.03%
2020/06/15	2	37.53	0	0.00	37.00	2	2,897	0.07%
2020/06/12	1	36.90	0	0.00	37.50	1	2,879	0.03%
2020/06/11	3	38.52	2	39.00	38.20	1	2,827	0.04%
2020/06/10	4	39.44	5	39.56	39.35	-1	2,792	-0.04%
2020/06/09	8	39.55	38	39.59	39.55	-30	2,808	-1.07%
2020/06/08	12	39.06	9	38.94	39.30	3	2,721	0.11%
2020/06/05	1	36.75	2	36.68	36.85	-1	2,596	-0.04%
2020/06/04	0	0.00	3	36.08	36.25	-3	2,576	-0.12%
2020/06/01	1	34.00	0	0.00	34.30	1	2,534	0.04%
2020/05/29	1	34.20	0	0.00	33.90	1	2,549	0.04%
2020/05/27	0	0.00	26	34.55	34.70	-26	2,551	-1.02%
2020/05/26	0	0.00	1	34.35	34.25	-1	2,548	-0.04%
2020/05/21	1.5	34.53	0	0.00	34.80	1.5	2,495	0.06%
2020/05/19	1	34.00	0	0.00	33.90	1	2,449	0.04%
2020/05/15	5	33.14	2	33.50	32.85	3	2,404	0.12%
2020/05/14	1	33.70	10	33.35	33.35	-9	2,387	-0.38%
2020/05/13	3.2	33.91	0	0.00	33.90	3.2	2,366	0.14%
2020/05/12	0	0.00	9	34.10	34.25	-9	2,362	-0.38%
2020/05/11	0	0.00	1	34.50	34.25	-1	2,322	-0.04%
2020/05/08	4	32.90	0	0.00	33.15	4	2,269	0.18%
2020/05/07	35	32.80	3	32.85	32.80	32	2,242	1.43%
2020/05/05	2	32.20	0	0.00	32.40	2	2,204	0.09%
2020/05/04	6	32.08	0	0.00	32.10	6	2,172	0.28%
2020/04/30	4	32.21	23	32.50	32.95	-19	2,128	-0.89%
2020/04/29	2	31.43	0	0.00	31.60	2	2,061	0.10%
2020/04/28	1	30.90	0	0.00	31.00	1	2,031	0.05%
2020/04/27	11	31.04	0	0.00	31.00	11	2,022	0.54%
2020/04/24	0	0.00	10	31.00	30.65	-10	1,991	-0.50%
2020/04/23	12	30.01	0	0.00	30.00	12	1,966	0.61%
2020/04/22	1	29.65	0	0.00	29.80	1	1,961	0.05%
2020/04/21	30	30.55	1	30.05	30.00	29	1,948	1.49%
2020/04/20	0	0.00	20	30.95	31.00	-20	1,914	-1.04%
2020/04/17	1	31.15	0	0.00	30.80	1	1,912	0.05%
2020/04/16	4	30.98	0	0.00	30.90	4	1,889	0.21%
2020/04/15	1	31.20	0	0.00	31.25	1	1,871	0.05%
2020/04/14	10	30.70	0	0.00	30.70	10	1,838	0.54%
2020/04/13	10	30.40	0	0.00	30.45	10	1,845	0.54%
2020/04/10	5	30.15	2	30.25	30.40	3	1,863	0.16%
2020/04/09	1	30.05	42	30.05	30.20	-41	1,874	-2.19%
2020/04/07	22	29.02	0	0.00	29.05	22	1,802	1.22%
2020/04/01	1	28.55	0	0.00	28.65	1	1,775	0.06%
2020/03/31	2	29.00	0	0.00	29.30	2	1,748	0.11%
2020/03/30	16	28.45	0	0.00	28.40	16	1,719	0.93%
2020/03/27	1	28.35	0	0.00	28.25	1	1,731	0.06%
2020/03/26	1	27.60	0	0.00	27.95	1	1,736	0.06%
2020/03/25	2	28.10	0	0.00	27.70	2	1,729	0.12%
2020/03/24	2	26.73	0	0.00	26.55	2	1,693	0.12%
2020/03/23	26	26.44	0	0.00	26.40	26	1,657	1.57%
2020/03/20	4	27.55	0	0.00	27.45	4	1,646	0.24%
2020/03/19	2	27.95	0	0.00	25.90	2	1,617	0.12%
2020/03/17	1	29.50	0	0.00	29.15	1	1,575	0.06%
2020/03/16	3	30.40	0	0.00	29.90	3	1,579	0.19%
2020/03/13	2	30.30	2	30.40	30.80	0	1,553	0.00%
2020/03/12	2	32.50	0	0.00	32.75	2	1,508	0.13%
2020/03/10	1	32.95	0	0.00	33.45	1	1,561	0.06%
2020/03/09	4	33.79	0	0.00	33.70	4	1,580	0.25%
2020/03/06	2	34.85	0	0.00	34.85	2	1,566	0.13%
2020/03/05	2	35.25	0	0.00	35.15	2	1,578	0.13%
2020/03/04	1	35.40	0	0.00	35.10	1	1,593	0.06%
2020/03/03	1	36.00	0	0.00	35.85	1	1,572	0.06%
2020/03/02	3	36.35	0	0.00	36.30	3	1,545	0.19%
2020/02/27	1	36.80	0	0.00	37.00	1	1,586	0.06%
2020/02/26	5	36.54	0	0.00	36.70	5	1,602	0.31%
2020/02/25	3	36.65	0	0.00	36.90	3	1,656	0.18%
2020/02/24	10	36.98	5	36.95	37.00	5	1,708	0.29%
2020/02/21	2	37.00	0	0.00	37.00	2	1,745	0.11%
2020/02/20	3	37.20	0	0.00	37.20	3	1,814	0.17%
2020/02/19	1	37.30	1	37.35	37.40	0	1,849	0.00%
2020/02/18	0	0.00	1	37.05	37.20	-1	1,884	-0.05%
2020/02/17	3	36.85	0	0.00	36.85	3	1,917	0.16%
2020/02/13	3	37.30	0	0.00	37.50	3	1,952	0.15%
2020/02/12	1	37.15	5	37.22	37.35	-4	1,971	-0.20%
2020/02/11	3	36.80	0	0.00	37.00	3	2,000	0.15%
2020/02/10	1	36.65	4	36.70	36.70	-3	2,033	-0.15%
2020/02/07	4	36.93	0	0.00	36.80	4	2,057	0.19%
2020/02/05	1	37.50	0	0.00	37.55	1	2,067	0.05%
2020/02/04	1	37.40	0	0.00	37.30	1	2,078	0.05%
2020/02/03	5	36.80	2	37.15	37.35	3	2,112	0.14%
2020/01/31	0	0.00	1	37.15	37.70	-1	2,104	-0.05%
2020/01/30	2	37.13	0	0.00	36.90	2	2,097	0.10%
2020/01/17	0	0.00	2	38.45	38.20	-2	2,078	-0.10%
2020/01/16	1	38.05	0	0.00	38.25	1	2,095	0.05%
2020/01/15	2.3	37.91	0	0.00	37.75	2.3	2,084	0.11%
2020/01/14	4	38.00	0	0.00	38.05	4	2,080	0.19%
2020/01/13	2	37.70	2	37.60	37.85	0	2,090	0.00%
2020/01/10	1	37.40	0	0.00	37.20	1	2,113	0.05%
2020/01/08	5	36.93	0	0.00	36.90	5	2,113	0.24%
2020/01/07	8	37.28	2	37.30	37.05	6	2,101	0.29%
2020/01/03	6	37.71	4	37.90	37.70	2	2,072	0.10%
2020/01/02	11	38.04	7	38.03	37.90	4	2,054	0.19%
2019/12/31	2	37.98	0	0.00	38.10	2	2,044	0.10%
2019/12/30	1	38.00	0	0.00	38.00	1	2,040	0.05%
2019/12/26	4	37.75	0	0.00	37.80	4	2,018	0.20%
2019/12/23	2	37.60	2	37.45	37.40	0	2,034	0.00%
2019/12/16	1	38.50	0	0.00	38.35	1	2,036	0.05%
2019/12/13	1.5	37.88	0	0.00	37.80	1.5	2,029	0.07%
2019/12/12	1	38.00	3	37.85	37.95	-2	2,015	-0.10%
2019/12/11	2	37.85	4	37.93	37.85	-2	2,008	-0.10%
2019/12/10	0	0.00	1	38.50	38.45	-1	1,979	-0.05%
2019/12/09	1	38.70	1	39.00	38.70	0	1,963	0.00%
2019/12/06	4	39.50	4	39.45	39.50	0	1,937	0.00%
2019/12/05	2	38.70	1	38.05	38.70	1	1,897	0.05%
2019/12/04	3	37.60	0	0.00	38.15	3	1,857	0.16%
2019/11/29	2.5	37.72	2	37.78	37.65	0.5	1,774	0.03%
2019/11/28	1	37.40	3	37.60	37.35	-2	1,732	-0.12%
2019/11/27	2	37.03	0	0.00	37.10	2	1,758	0.11%
2019/11/25	7	37.29	0	0.00	37.25	7	1,699	0.41%
2019/11/22	3	37.90	0	0.00	37.80	3	1,666	0.18%
2019/11/21	5	36.56	0	0.00	36.70	5	1,605	0.31%
2019/11/20	1	35.60	0	0.00	35.90	1	1,535	0.07%
2019/11/18	4	36.60	0	0.00	36.85	4	1,409	0.28%
2019/11/15	3	36.97	1	37.10	37.10	2	1,368	0.15%
2019/11/14	4	37.65	0	0.00	37.40	4	1,325	0.30%
2019/11/13	1	38.45	0	0.00	38.40	1	1,286	0.08%
2019/11/11	4	39.30	0	0.00	39.35	4	1,226	0.33%
2019/11/08	2	40.40	0	0.00	40.20	2	1,190	0.17%
2019/11/07	2	41.10	5	41.06	41.10	-3	1,165	-0.26%
2019/11/06	8	40.19	0	0.00	40.10	8	1,130	0.71%
2019/11/05	8	40.59	0	0.00	40.55	8	1,106	0.72%
2019/11/04	9	40.71	0	0.00	41.05	9	1,094	0.82%
2019/11/01	1	41.00	0	0.00	40.90	1	1,082	0.09%
2019/10/31	7	41.50	0	0.00	40.90	7	1,071	0.65%
2019/10/30	3	41.75	0	0.00	41.70	3	1,033	0.29%
2019/10/16	3	41.42	0	0.00	41.40	3	955	0.31%
2019/10/14	3	41.40	0	0.00	41.40	3	949	0.32%
2019/10/07	3	41.73	0	0.00	41.75	3	925	0.32%
2019/10/04	2	41.80	0	0.00	41.75	2	921	0.22%
2019/09/27	5	42.12	0	0.00	41.70	5	899	0.56%
2019/09/26	6	42.85	0	0.00	42.60	6	869	0.69%
2019/09/24	2	43.50	0	0.00	43.45	2	820	0.24%
2019/09/19	2	43.48	0	0.00	43.50	2	784	0.26%
2019/09/11	0.3	43.70	0	0.00	43.70	0.3	775	0.04%
2019/09/10	2	43.70	0	0.00	43.70	2	779	0.26%
2019/08/28	0	0.00	1	43.65	43.75	-1	768	-0.13%
2019/08/27	1	43.80	0	0.00	43.75	1	766	0.13%
2019/08/22	4	43.85	0	0.00	43.90	4	773	0.52%
2019/08/21	0	0.00	6	44.05	43.85	-6	795	-0.75%
2019/08/20	1	44.20	0	0.00	44.10	1	805	0.12%
2019/08/19	1	44.20	0	0.00	44.00	1	815	0.12%
2019/08/13	0	0.00	2	43.85	43.80	-2	837	-0.24%
2019/07/25	2	45.60	0	0.00	45.65	2	901	0.22%
2019/07/12	2	46.20	0	0.00	46.30	2	906	0.22%
2019/05/30	0	0.00	1	46.00	45.70	-1	844	-0.12%
2019/05/27	5	46.00	5	45.90	45.90	0	812	0.00%
2019/05/24	2	46.00	0	0.00	46.00	2	803	0.25%
2019/05/21	3	46.45	0	0.00	46.50	3	787	0.38%
2019/05/10	4	46.90	0	0.00	45.90	4	718	0.56%
2019/05/08	0	0.00	2	47.85	47.75	-2	677	-0.30%
2019/04/10	0	0.00	3	48.40	48.40	-3	673	-0.45%
2019/04/08	0	0.00	1	47.50	47.30	-1	645	-0.15%
2019/03/15	0	0.00	3	48.80	48.60	-3	581	-0.52%
2019/03/12	0	0.00	2	48.80	48.75	-2	583	-0.34%
2019/03/08	0	0.00	12	48.74	48.90	-12	597	-2.01%
2019/03/05	0	0.00	2	48.65	48.70	-2	609	-0.33%
2019/02/19	0	0.00	3	48.00	48.00	-3	610	-0.49%
2019/02/18	5	47.72	0	0.00	47.90	5	614	0.81%
2019/02/12	1	47.50	0	0.00	47.35	1	624	0.16%
2019/01/28	0	0.00	4	47.21	47.00	-4	645	-0.62%
2019/01/18	0	0.00	1	47.30	46.50	-1	670	-0.15%
2019/01/09	1	46.70	0	0.00	46.95	1	754	0.13%
2019/01/04	0	0.00	5	45.00	45.15	-5	745	-0.67%
2019/01/03	5	44.42	0	0.00	44.40	5	762	0.66%
2018/12/25	0	0.00	0.2	44.30	44.05	-0.2	803	-0.02%
2018/12/06	1	43.70	0	0.00	43.60	1	1,025	0.10%
2018/12/03	5	44.90	0	0.00	44.90	5	1,057	0.47%
2018/11/29	6	44.00	0	0.00	44.05	6	1,038	0.58%
2018/11/26	1	43.80	0	0.00	43.80	1	1,077	0.09%
2018/11/22	2	43.60	0	0.00	43.65	2	1,094	0.18%
2018/11/09	1	44.00	0	0.00	44.15	1	1,107	0.09%
2018/10/25	1	43.50	2	44.15	43.05	-1	1,122	-0.09%
2018/10/24	1	44.10	0	0.00	44.45	1	1,125	0.09%
2018/10/18	1	45.15	0	0.00	45.10	1	1,173	0.09%
2018/10/16	1	44.85	0	0.00	45.00	1	1,190	0.08%
2018/10/15	1	45.45	0	0.00	45.25	1	1,188	0.08%
2018/10/08	1	47.65	0	0.00	47.60	1	1,151	0.09%
2018/09/27	0	0.00	1	49.15	49.15	-1	1,225	-0.08%
2018/09/26	0	0.00	1	49.55	49.70	-1	1,229	-0.08%
2018/09/25	0	0.00	2	49.80	49.70	-2	1,234	-0.16%
2018/09/21	1	49.55	3	49.35	49.00	-2	1,225	-0.16%
2018/09/20	2	49.70	7	49.83	49.90	-5	1,235	-0.40%
2018/09/19	0	0.00	1	49.70	49.70	-1	1,230	-0.08%
2018/09/18	0	0.00	8	49.54	49.55	-8	1,223	-0.65%
2018/09/14	0	0.00	4	49.89	49.35	-4	1,229	-0.33%
2018/09/12	2	49.03	7	49.23	49.30	-5	1,209	-0.41%
2018/09/11	0	0.00	1	48.35	48.50	-1	1,191	-0.08%
2018/09/10	0.2	48.10	1	48.05	48.10	-0.8	1,193	-0.07%
2018/09/06	0	0.00	2	47.40	47.25	-2	1,196	-0.17%
2018/09/03	3	47.75	2	47.65	47.60	1	1,187	0.08%
2018/08/21	1	45.90	0	0.00	45.90	1	1,189	0.08%
2018/08/17	1	45.50	0	0.00	45.75	1	1,215	0.08%
2018/08/16	1	45.15	0	0.00	45.10	1	1,221	0.08%
2018/08/15	3	45.68	0	0.00	45.35	3	1,220	0.25%
2018/08/14	1	45.85	0	0.00	45.70	1	1,218	0.08%
2018/08/13	0	0.00	1	45.40	45.15	-1	1,220	-0.08%
2018/08/10	1	45.50	1	45.50	45.45	0	1,212	0.00%
2018/08/09	0	0.00	1	45.70	45.80	-1	1,210	-0.08%
2018/08/08	1	45.65	0	0.00	45.80	1	1,215	0.08%
2018/08/07	2	45.30	0	0.00	45.45	2	1,231	0.16%
2018/07/27	0	0.00	1	46.45	46.45	-1	1,244	-0.08%
2018/07/26	1	46.00	0	0.00	46.40	1	1,247	0.08%
2018/07/20	0	0.00	1	49.65	49.65	-1	1,189	-0.08%
2018/07/09	2	50.70	1	50.60	50.60	1	1,336	0.07%
2018/07/06	0	0.00	1	49.70	49.80	-1	1,326	-0.08%
2018/07/03	1	49.60	0	0.00	49.00	1	1,623	0.06%
2018/06/20	1	48.75	0	0.00	48.90	1	1,704	0.06%
2018/05/21	0	0.00	1	47.95	47.95	-1	1,769	-0.06%
2018/05/14	0	0.00	1	47.55	47.50	-1	1,800	-0.06%
2018/05/09	1	47.20	5	47.20	47.10	-4	1,794	-0.22%
2018/05/08	0	0.00	30	47.85	47.65	-30	1,787	-1.68%
2018/04/26	1	49.45	1	49.25	49.25	0	1,749	0.00%
2018/04/20	2	50.60	2	50.80	50.40	0	1,732	0.00%
2018/04/19	1.2	51.08	1	51.00	51.00	0.2	1,714	0.01%
2018/04/18	13	50.26	23	50.61	50.40	-10	1,669	-0.60%
2018/04/17	67	49.98	67	50.19	50.20	0	1,659	0.00%
2018/04/16	4	50.53	9.3	50.71	50.50	-5.3	1,630	-0.32%
2018/04/13	10	50.10	10	50.30	50.00	0	1,631	0.00%
2018/04/11	5	49.95	1	50.00	49.95	4	1,658	0.24%
2018/04/10	6	51.30	31	51.16	50.50	-25	1,625	-1.54%
2018/04/09	1	49.80	1	50.00	49.95	0	1,431	0.00%
2018/04/03	7	49.92	10	49.80	48.70	-3	1,391	-0.22%
2018/04/02	0	0.00	5	49.00	48.70	-5	1,336	-0.37%
2018/03/31	0	0.00	25	49.66	48.45	-25	1,319	-1.89%
2018/03/29	0	0.00	25	47.64	47.50	-25	1,268	-1.97%
2018/03/28	4.8	47.63	11	47.74	47.70	-6.2	1,261	-0.49%
2018/03/27	0	0.00	5	47.75	47.80	-5	1,264	-0.40%
2018/03/26	0	0.00	1	47.30	47.25	-1	1,252	-0.08%
2018/03/21	0	0.00	5	47.70	47.25	-5	1,238	-0.40%
2018/03/19	1	47.65	0	0.00	47.60	1	1,341	0.07%
2018/03/16	2	47.80	55	47.80	47.70	-53	1,351	-3.92%
2018/03/15	0	0.00	30	47.54	47.65	-30	1,347	-2.23%
2018/03/14	1	47.50	46	47.50	47.55	-45	1,354	-3.32%
2018/03/13	0	0.00	34	47.50	47.50	-34	1,336	-2.54%
2018/03/12	9	46.82	2	47.10	47.10	7	1,312	0.53%
2018/03/09	2	45.90	0	0.00	45.90	2	1,300	0.15%
2018/03/07	2	45.05	0	0.00	45.00	2	1,292	0.15%
2018/02/06	11	44.26	3	44.00	43.90	8	1,335	0.60%
2018/01/30	1	45.45	0	0.00	45.70	1	1,337	0.07%
2018/01/29	5	45.57	0	0.00	45.90	5	1,334	0.37%
2018/01/26	1	44.85	0	0.00	46.00	1	1,345	0.07%
2018/01/24	1	45.80	0	0.00	45.80	1	1,328	0.08%
2018/01/18	0	0.00	4	47.25	47.10	-4	1,283	-0.31%
2018/01/17	0	0.00	8	47.08	47.40	-8	1,286	-0.62%
2018/01/16	0	0.00	22	46.89	47.10	-22	1,281	-1.72%
2018/01/15	0	0.00	4	46.70	46.55	-4	1,270	-0.31%
2018/01/09	1	47.20	0	0.00	47.20	1	1,250	0.08%
2018/01/08	5	46.57	38	47.45	47.10	-33	1,231	-2.68%
2018/01/05	0	0.00	20	45.95	46.45	-20	1,198	-1.67%
2018/01/04	0	0.00	9	45.30	45.40	-9	1,167	-0.77%
2018/01/03	6	45.09	0	0.00	45.00	6	1,161	0.52%
2018/01/02	1	45.00	16	45.23	45.20	-15	1,146	-1.31%