中鼎 (9933)-國泰-松江券商分點個股進出

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
40.45
漲跌
▼0.25
漲幅
-0.61%
成交量
2,122張
產業
上市其他類股
414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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/12/13	50	40.20	0	0.00	40.45	50	1,591	3.14%
2024/12/12	0	40.65	0	0.00	40.70	0	1,573	0.00%
2024/12/11	2.1	40.50	0	0.00	40.40	2.1	1,581	0.13%
2024/12/10	5	40.50	0	0.00	40.40	5	1,573	0.32%
2024/12/09	0.2	40.59	0	0.00	40.40	0.2	1,567	0.01%
2024/12/05	0.2	40.73	0	0.00	40.50	0.2	1,554	0.01%
2024/12/04	1	40.70	0	0.00	40.60	1	1,558	0.06%
2024/12/03	0.1	40.92	0	0.00	40.70	0.1	1,582	0.00%
2024/12/02	2	41.10	0	0.00	40.95	2	1,571	0.13%
2024/11/28	0.1	40.85	0	0.00	40.70	0.1	1,613	0.01%
2024/11/26	1	41.60	0	0.00	41.30	1	1,592	0.06%
2024/11/22	4	41.44	0	0.00	41.20	4	1,588	0.25%
2024/11/20	3.2	41.94	0	0.00	41.60	3.2	1,569	0.20%
2024/11/19	1	42.20	0	0.00	42.10	1	1,578	0.06%
2024/11/18	1	42.50	4	42.35	42.35	-3	1,609	-0.19%
2024/11/14	1.2	41.06	0	0.00	41.00	1.2	1,607	0.08%
2024/11/13	6.6	41.41	0	0.00	41.35	6.6	1,602	0.41%
2024/11/12	1.7	41.32	1	41.25	41.20	0.7	1,613	0.04%
2024/11/11	2.1	42.06	0	0.00	41.90	2.1	1,602	0.13%
2024/11/08	3	42.40	0	0.00	42.25	3	1,598	0.19%
2024/11/07	0.4	42.76	0	0.00	43.00	0.4	1,584	0.03%
2024/11/06	2.3	43.22	0	0.00	43.15	2.3	1,596	0.14%
2024/11/05	0.1	43.93	0	0.00	43.75	0.1	1,633	0.00%
2024/11/04	1.1	44.10	0	0.00	44.15	1.1	1,710	0.06%
2024/11/01	0.5	43.95	0	0.00	44.10	0.5	1,802	0.03%
2024/10/30	1	44.30	0	0.00	44.10	1	1,825	0.05%
2024/10/29	0.5	44.48	2	44.30	44.20	-1.5	1,853	-0.08%
2024/10/28	1	44.70	0	0.00	44.65	1	1,884	0.05%
2024/10/25	8.5	44.83	0	0.00	44.65	8.5	1,917	0.44%
2024/10/24	11.1	45.07	0	0.00	45.10	11.1	1,963	0.57%
2024/10/23	1.3	45.48	0	0.00	45.30	1.3	2,017	0.06%
2024/10/22	9.1	45.51	0	0.00	45.55	9.1	2,079	0.44%
2024/10/21	0.1	45.70	0	0.00	45.60	0.1	2,148	0.00%
2024/10/18	0.1	45.80	0	0.00	45.35	0.1	2,266	0.01%
2024/10/17	0	46.10	0	0.00	45.80	0	2,325	0.00%
2024/10/16	0.2	45.94	0	0.00	46.35	0.2	2,332	0.01%
2024/10/15	2	45.83	0	0.00	45.95	2	2,374	0.08%
2024/10/14	0	46.20	0	0.00	45.95	0	2,400	0.00%
2024/10/11	0.2	46.05	6	46.00	45.95	-5.8	2,483	-0.23%
2024/10/09	16.2	46.15	0	0.00	45.85	16.2	2,564	0.63%
2024/10/08	17.2	46.89	0	0.00	46.75	17.2	2,602	0.66%
2024/10/07	16	47.00	0	0.00	47.35	16	2,670	0.60%
2024/10/04	0.3	46.94	0	0.00	46.55	0.3	2,716	0.01%
2024/09/30	0.3	47.62	0	0.00	47.30	0.3	2,846	0.01%
2024/09/27	36.1	48.04	0	0.00	47.85	36.1	2,870	1.26%
2024/09/26	1.3	48.46	5	48.80	48.00	-3.8	2,898	-0.13%
2024/09/25	3.2	48.72	0	0.00	48.60	3.2	2,911	0.11%
2024/09/24	0.1	49.15	0	0.00	49.05	0.1	2,947	0.00%
2024/09/20	4	49.00	26	48.92	49.00	-22	3,060	-0.72%
2024/09/19	0	0.00	1	49.80	49.85	-1	3,167	-0.03%
2024/09/16	0	0.00	32	49.60	49.00	-32	3,496	-0.92%
2024/09/13	0	0.00	1	49.00	49.00	-1	3,633	-0.03%
2024/09/11	1	48.70	0	0.00	48.20	1	3,880	0.03%
2024/09/10	0	0.00	1	49.35	49.00	-1	3,914	-0.03%
2024/09/09	1	48.75	0	0.00	49.10	1	3,946	0.03%
2024/09/06	1	48.40	1.1	49.31	49.35	-0.1	3,975	0.00%
2024/09/05	1.1	49.73	0	0.00	48.80	1.1	3,988	0.03%
2024/09/04	0	49.65	0	0.00	49.00	0	3,995	0.00%
2024/09/03	1	50.00	0.3	49.90	49.80	0.7	3,996	0.02%
2024/09/02	0	0.00	6	50.40	50.50	-6	3,993	-0.15%
2024/08/30	2.2	49.70	3	49.90	50.10	-0.8	3,989	-0.02%
2024/08/29	8	48.71	0	0.00	48.60	8	3,988	0.20%
2024/08/28	11	48.65	0	0.00	48.60	11	4,001	0.28%
2024/08/27	7.8	48.64	0	0.00	48.70	7.8	4,026	0.19%
2024/08/26	0	0.00	0.1	48.50	48.15	-0.1	4,021	0.00%
2024/08/23	1.2	48.22	0	0.00	48.30	1.2	4,029	0.03%
2024/08/22	0	0.00	0	48.95	48.65	0	4,039	0.00%
2024/08/21	1	48.90	11	49.10	48.80	-10	4,062	-0.25%
2024/08/20	0	0.00	5	49.87	49.75	-5	4,089	-0.12%
2024/08/19	1	48.45	0	0.00	48.30	1	4,083	0.02%
2024/08/16	1	48.25	3	48.10	47.90	-2	4,094	-0.05%
2024/08/15	0.1	48.05	20	48.25	47.70	-19.9	4,117	-0.48%
2024/08/14	0.2	48.00	9	48.54	48.60	-8.8	4,159	-0.21%
2024/08/13	0	0.00	2	47.70	47.80	-2	4,169	-0.05%
2024/08/12	5	48.15	5.1	48.00	48.15	-0.1	4,209	0.00%
2024/08/09	0.1	47.88	0	0.00	47.25	0.1	4,235	0.00%
2024/08/08	2.1	46.86	2	46.95	47.15	0.1	4,272	0.00%
2024/08/07	5.1	47.89	0	0.00	48.05	5.1	4,316	0.12%
2024/08/06	4.1	45.79	5	45.19	46.15	-1	4,330	-0.02%
2024/08/05	6.1	49.80	1	48.10	46.85	5.1	4,303	0.12%
2024/08/01	1	53.10	1	53.10	53.50	0	4,467	0.00%
2024/07/31	0	0.00	1	53.60	53.60	-1	4,919	-0.02%
2024/07/29	1	52.90	3	53.00	52.90	-2	5,031	-0.04%
2024/07/26	0	0.00	1	53.00	53.10	-1	4,993	-0.02%
2024/07/23	0	0.00	6	53.63	53.60	-6	4,984	-0.12%
2024/07/22	1	52.30	1	52.40	52.60	0	4,989	0.00%
2024/07/19	6	53.13	7.9	53.43	53.10	-1.9	5,070	-0.04%
2024/07/18	0	0.00	1.1	52.67	52.60	-1.1	5,027	-0.02%
2024/07/16	5.1	51.11	9.1	51.55	51.40	-4	5,163	-0.08%
2024/07/15	0	50.60	1	50.50	50.60	-1	5,337	-0.02%
2024/07/12	7.6	50.63	0.2	50.70	50.80	7.4	5,539	0.13%
2024/07/11	5	52.58	3	52.30	52.80	2	5,504	0.04%
2024/07/10	6.2	52.36	2.1	52.98	52.20	4.1	5,498	0.07%
2024/07/09	2.1	53.51	10	53.40	53.20	-7.9	5,480	-0.14%
2024/07/08	2.2	54.59	0	0.00	54.50	2.2	5,441	0.04%
2024/07/05	5	54.90	9	54.85	54.60	-4	5,442	-0.07%
2024/07/04	4	54.25	1.1	53.75	53.60	2.9	5,488	0.05%
2024/07/03	2	53.50	0	0.00	53.40	2	5,491	0.04%
2024/07/02	1	53.10	0	0.00	53.20	1	5,496	0.02%
2024/07/01	1.1	52.99	4	52.95	53.10	-3	5,497	-0.05%
2024/06/28	1.1	52.78	0.1	53.00	53.00	1	5,499	0.02%
2024/06/27	0.3	52.60	3	52.77	52.90	-2.7	5,482	-0.05%
2024/06/26	8	51.90	0	0.00	51.80	8	5,436	0.15%
2024/06/25	3	52.50	0.1	53.10	52.40	2.9	5,402	0.05%
2024/06/24	0	0.00	5	52.70	53.50	-5	5,426	-0.09%
2024/06/21	13	53.00	14.1	52.88	52.60	-1	5,296	-0.02%
2024/06/20	1	52.70	22	53.08	52.80	-21	5,128	-0.41%
2024/06/19	2	52.30	11.1	51.93	52.40	-9.1	5,002	-0.18%
2024/06/18	4	50.40	4.1	50.90	50.90	-0.1	4,860	0.00%
2024/06/17	1.1	49.65	1	49.95	49.95	0.1	4,827	0.00%
2024/06/14	1	49.45	9	49.43	49.50	-8	4,805	-0.17%
2024/06/13	1	48.45	3	49.05	49.05	-2	4,777	-0.04%
2024/06/11	0	48.25	12	48.73	48.00	-12	4,794	-0.25%
2024/06/07	31	48.75	1.6	48.62	48.80	29.4	4,825	0.61%
2024/06/06	0	48.00	2	48.10	48.20	-2	4,840	-0.04%
2024/06/04	1	48.70	6.2	48.41	48.70	-5.2	4,940	-0.11%
2024/06/03	3.2	48.34	0	0.00	48.30	3.2	4,959	0.06%
2024/05/31	0	0.00	2	47.95	48.20	-2	4,982	-0.04%
2024/05/30	0.1	47.45	0	0.00	47.35	0.1	4,983	0.00%
2024/05/29	0.1	47.70	0	0.00	47.65	0.1	4,987	0.00%
2024/05/28	0	47.30	0	0.00	47.90	0	5,008	0.00%
2024/05/27	3.1	47.03	4	47.30	47.30	-0.9	5,005	-0.02%
2024/05/24	4	46.96	1	46.85	47.15	3	4,984	0.06%
2024/05/23	1.1	47.50	4	47.80	47.40	-2.9	4,945	-0.06%
2024/05/22	4	48.18	2	48.15	48.15	2	4,907	0.04%
2024/05/20	2	47.90	0	48.65	48.00	2	4,869	0.04%
2024/05/17	0.1	47.83	0.5	47.60	47.95	-0.4	4,821	-0.01%
2024/05/16	0	0.00	0	47.20	47.45	0	4,804	0.00%
2024/05/15	2	47.35	13	47.31	47.25	-11	4,752	-0.23%
2024/05/14	2.2	47.27	0	0.00	47.30	2.2	4,728	0.05%
2024/05/13	3.2	47.46	0	0.00	47.55	3.2	4,674	0.07%
2024/05/10	1.1	48.31	6.2	48.40	48.75	-5.1	4,595	-0.11%
2024/05/09	5.5	47.96	0	0.00	47.55	5.5	4,531	0.12%
2024/05/08	4.2	47.84	3.2	48.28	47.80	1	4,488	0.02%
2024/05/07	16.3	48.20	17	48.19	48.15	-0.7	4,414	-0.02%
2024/05/06	58.4	48.96	9	48.62	48.55	49.4	4,204	1.17%
2024/05/03	15	53.71	13	53.75	53.90	2	3,721	0.05%
2024/05/02	2	52.10	7	52.53	52.30	-5	3,607	-0.14%
2024/04/30	7	51.63	5	51.50	51.70	2	3,534	0.06%
2024/04/29	8	51.03	9.1	51.45	51.80	-1.1	3,503	-0.03%
2024/04/26	8	50.98	6	51.52	51.40	2	3,455	0.06%
2024/04/25	7	51.41	15	51.83	51.40	-8	3,386	-0.24%
2024/04/24	2	50.50	16	50.44	50.50	-14	3,229	-0.43%
2024/04/23	22	49.87	21.9	49.54	49.80	0.1	3,168	0.00%
2024/04/22	11	49.88	25	50.73	49.50	-14	3,118	-0.45%
2024/04/19	37	50.29	46	49.90	50.20	-9	2,973	-0.30%
2024/04/18	25	50.26	8.1	49.90	49.90	16.9	2,735	0.62%
2024/04/17	3.1	48.23	3	48.43	48.45	0.1	2,496	0.00%
2024/04/16	0	0.00	11.1	47.69	47.30	-11.1	2,449	-0.45%
2024/04/15	1	48.90	11	48.97	48.90	-10	2,368	-0.42%
2024/04/12	1	49.25	3	49.30	49.55	-2	2,322	-0.09%
2024/04/11	0	49.00	1	49.05	49.20	-1	2,276	-0.04%
2024/04/10	2	49.63	3	50.00	49.50	-1	2,213	-0.05%
2024/04/09	1	48.70	1.4	48.16	48.55	-0.4	2,082	-0.02%
2024/04/08	14.1	47.91	4	48.00	47.70	10.1	2,016	0.50%
2024/04/03	0	0.00	15.1	47.46	47.70	-15.1	1,974	-0.76%
2024/04/02	0.5	46.40	1	46.50	46.85	-0.5	1,928	-0.02%
2024/04/01	3.5	47.29	2	47.45	46.80	1.5	1,897	0.08%
2024/03/29	0.2	47.35	0	0.00	47.40	0.2	1,864	0.01%
2024/03/28	7	47.47	1	47.40	47.30	6	1,846	0.33%
2024/03/27	12.1	47.66	1	47.60	47.60	11.1	1,817	0.61%
2024/03/26	4	45.93	11	45.91	45.50	-7	1,677	-0.42%
2024/03/25	0	45.40	0	45.70	45.80	0	1,636	0.00%
2024/03/22	0	45.75	0	0.00	45.75	0	1,643	0.00%
2024/03/21	8	45.58	6	45.55	45.85	2	1,646	0.12%
2024/03/20	8	45.54	2	45.50	45.45	6	1,621	0.37%
2024/03/19	0	45.15	3	45.25	45.30	-3	1,585	-0.19%
2024/03/15	3	44.10	0	0.00	44.35	3	1,577	0.19%
2024/03/14	0	44.95	2	44.90	44.90	-2	1,543	-0.13%
2024/03/13	0	0.00	3	45.03	45.30	-3	1,532	-0.20%
2024/03/12	2.3	44.61	0	0.00	44.65	2.3	1,491	0.15%
2024/03/11	4	45.51	0	0.00	45.25	4	1,465	0.27%
2024/03/08	0	0.00	11	44.26	44.70	-11	1,417	-0.78%
2024/03/07	2.1	43.78	15.1	43.81	44.20	-13.1	1,376	-0.95%
2024/03/06	0	0.00	8	44.43	44.25	-8	1,373	-0.58%
2024/03/05	0	0.00	8	43.80	43.90	-8	1,346	-0.59%
2024/03/04	27.3	43.53	3	43.48	43.55	24.3	1,336	1.82%
2024/03/01	3	43.77	5	44.00	43.70	-2	1,382	-0.14%
2024/02/29	6	42.93	16	42.96	42.95	-10	1,371	-0.73%
2024/02/23	2	42.80	1	42.75	42.65	1	1,379	0.07%
2024/02/22	0	43.05	0	0.00	42.95	0	1,394	0.00%
2024/02/21	2	43.00	0.2	42.90	43.25	1.8	1,418	0.13%
2024/02/19	0	0.00	1.1	42.42	42.90	-1.1	1,459	-0.07%
2024/02/16	2	42.30	2	42.40	42.25	0	1,499	0.00%
2024/02/15	3	41.88	0	0.00	41.90	3	1,548	0.19%
2024/02/05	0	0.00	2	42.00	42.00	-2	1,565	-0.13%
2024/02/01	0	0.00	3	42.38	42.30	-3	1,668	-0.18%
2024/01/31	0	0.00	2	42.50	42.30	-2	1,725	-0.12%
2024/01/30	1	41.90	2	41.93	41.80	-1	1,749	-0.06%
2024/01/29	1	42.30	0	0.00	42.25	1	1,776	0.06%
2024/01/26	1	42.00	0	0.00	42.30	1	1,945	0.05%
2024/01/23	1	42.05	0.2	42.22	42.10	0.9	1,964	0.04%
2024/01/22	3	42.25	0	0.00	42.15	3	1,966	0.15%
2024/01/19	0	0.00	1	42.20	42.25	-1	1,969	-0.05%
2024/01/17	0	0.00	2.1	42.05	42.05	-2.1	1,975	-0.11%
2024/01/16	0.2	42.40	1	42.70	42.25	-0.8	1,973	-0.04%
2024/01/15	2.1	42.60	6	42.65	42.75	-3.9	1,985	-0.20%
2024/01/12	4	41.88	0.5	42.09	41.75	3.5	1,983	0.17%
2024/01/11	0.1	42.35	2.7	42.20	42.15	-2.6	1,985	-0.13%
2024/01/08	0	0.00	2.1	42.28	42.25	-2.1	2,074	-0.10%
2024/01/05	4	42.26	0	0.00	42.25	4	2,092	0.19%
2024/01/04	1	42.05	2	42.15	42.10	-1	2,108	-0.05%
2024/01/03	0	0.00	1	42.15	42.15	-1	2,126	-0.05%
2023/12/29	3	42.14	0	0.00	42.15	3	2,145	0.14%
2023/12/28	0	42.28	0	0.00	42.35	0	2,155	0.00%
2023/12/27	3	42.20	10	42.40	42.15	-7	2,157	-0.32%
2023/12/26	0.6	42.65	0	0.00	42.50	0.6	2,155	0.03%
2023/12/25	1	42.05	0	0.00	42.10	1	2,150	0.05%
2023/12/22	0	0.00	1	42.05	42.00	-1	2,155	-0.05%
2023/12/21	0	0.00	1	42.10	42.00	-1	2,155	-0.05%
2023/12/20	2	42.15	0	0.00	42.20	2	2,152	0.09%
2023/12/19	3	42.05	0.5	42.10	42.00	2.5	2,145	0.12%
2023/12/15	1	43.90	0	0.00	43.50	1	2,105	0.05%
2023/12/14	0.1	43.85	1	44.00	43.80	-0.9	2,092	-0.04%
2023/12/12	1	43.90	3	43.82	43.80	-2	2,062	-0.10%
2023/12/11	0	0.00	3	43.78	43.85	-3	2,051	-0.15%
2023/12/08	1	43.75	0	0.00	43.80	1	2,035	0.05%
2023/12/07	3	43.95	0	0.00	44.05	3	2,024	0.15%
2023/12/05	0.1	43.90	2	43.80	44.10	-2	2,001	-0.10%
2023/12/04	2	44.28	1	44.10	44.15	1	2,006	0.05%
2023/12/01	1.1	44.73	6	44.48	44.35	-5	2,046	-0.24%
2023/11/30	2	43.85	0	0.00	43.85	2	1,993	0.10%
2023/11/29	0	0.00	1	43.85	44.00	-1	1,975	-0.05%
2023/11/28	2.5	44.18	0	0.00	43.60	2.5	1,960	0.13%
2023/11/27	0	0.00	1	43.25	43.20	-1	1,898	-0.05%
2023/11/22	0	0.00	7	43.01	43.10	-7	1,859	-0.38%
2023/11/21	1	42.90	2	42.90	42.90	-1	1,846	-0.05%
2023/11/20	0.1	42.70	6.1	42.96	43.05	-6	1,834	-0.33%
2023/11/17	0	0.00	2.1	43.43	43.50	-2.1	1,826	-0.11%
2023/11/16	0	0.00	1	44.00	43.95	-1	1,819	-0.05%
2023/11/15	0	0.00	1	43.75	43.70	-1	1,790	-0.06%
2023/11/14	1	43.20	2.1	43.06	42.95	-1.1	1,735	-0.06%
2023/11/13	0.2	42.70	8	42.78	42.90	-7.8	1,696	-0.46%
2023/11/10	0	0.00	5	43.00	42.90	-5	1,671	-0.30%
2023/11/09	0	0.00	3	42.90	42.65	-3	1,643	-0.18%
2023/11/08	2	42.55	1	42.75	42.65	1	1,601	0.06%
2023/11/07	2	42.00	3	42.00	42.15	-1	1,540	-0.06%
2023/11/06	0	41.55	25.2	41.60	41.80	-25.2	1,506	-1.67%
2023/11/03	5.7	41.93	18.6	41.47	41.55	-12.9	1,470	-0.88%
2023/10/30	0	0.00	0.7	39.90	39.85	-0.7	1,320	-0.06%
2023/10/27	0.1	39.98	3	39.95	39.90	-2.9	1,326	-0.22%
2023/10/26	1.1	39.58	0	0.00	39.80	1.1	1,332	0.08%
2023/10/25	0.3	39.90	0	0.00	39.80	0.3	1,334	0.02%
2023/10/24	2	39.48	1.6	39.54	39.50	0.4	1,326	0.03%
2023/10/23	0	39.94	1	39.85	39.95	-1	1,318	-0.07%
2023/10/19	7	39.34	0	0.00	39.45	7	1,317	0.53%
2023/10/18	2.1	39.31	2	39.55	39.50	0.1	1,311	0.01%
2023/10/17	5.1	39.79	0	0.00	39.75	5.1	1,289	0.40%
2023/10/16	0.1	40.30	3.3	40.17	40.15	-3.3	1,283	-0.25%
2023/10/13	0.1	39.63	0	0.00	39.35	0.1	1,252	0.01%
2023/10/12	1	39.65	0	0.00	39.85	1	1,249	0.08%
2023/10/11	4.1	39.28	1	39.45	39.45	3.1	1,246	0.25%
2023/10/06	4	38.90	0	0.00	39.05	4	1,228	0.33%
2023/10/05	1	39.01	0	0.00	38.95	1	1,219	0.08%
2023/10/04	2.3	39.01	0	0.00	39.00	2.3	1,211	0.19%
2023/10/03	3.2	39.28	0	0.00	39.20	3.2	1,213	0.27%
2023/10/02	1	39.30	0	0.00	39.35	1	1,244	0.08%
2023/09/28	1.1	39.60	0	0.00	39.45	1.1	1,301	0.08%
2023/09/27	2.1	39.40	0	0.00	39.45	2.1	1,333	0.15%
2023/09/26	5.1	39.54	0	0.00	39.45	5.1	1,343	0.38%
2023/09/25	0.1	39.93	0	0.00	39.70	0.1	1,352	0.01%
2023/09/22	4	39.59	0	0.00	39.65	4	1,351	0.30%
2023/09/21	1	39.95	3	40.00	40.00	-2	1,349	-0.15%
2023/09/20	0	0.00	3.1	40.40	40.30	-3.1	1,344	-0.23%
2023/09/19	0	0.00	3	40.35	40.30	-3	1,347	-0.22%
2023/09/18	0.1	40.25	0	0.00	40.20	0.1	1,346	0.01%
2023/09/15	0.3	40.35	0	0.00	40.10	0.3	1,350	0.02%
2023/09/13	2.3	40.02	0	0.00	40.10	2.3	1,342	0.17%
2023/09/11	0.1	40.05	0	0.00	39.95	0.1	1,350	0.01%
2023/09/08	0.6	40.50	0.3	40.45	40.40	0.3	1,347	0.02%
2023/09/07	3.3	40.16	0	0.00	40.10	3.3	1,343	0.25%
2023/09/06	6	40.98	5	40.58	40.75	1	1,318	0.08%
2023/09/04	1	39.65	4	39.60	39.70	-3	1,263	-0.24%
2023/09/01	6	39.68	0	0.00	39.55	6	1,277	0.47%
2023/08/31	1	39.40	0	0.00	39.45	1	1,276	0.08%
2023/08/29	1	38.85	0	0.00	38.95	1	1,312	0.08%
2023/08/25	3	38.75	0	0.00	38.80	3	1,336	0.22%
2023/08/23	14.1	38.86	0	0.00	38.85	14.1	1,343	1.05%
2023/08/22	1	38.95	0	0.00	39.00	1	1,333	0.07%
2023/08/21	1	39.25	0	0.00	39.20	1	1,329	0.08%
2023/08/16	2	39.33	0	0.00	39.35	2	1,309	0.15%
2023/08/15	3.1	39.57	0	0.00	39.55	3.1	1,309	0.24%
2023/08/14	1	39.90	0	0.00	39.60	1	1,317	0.08%
2023/08/08	3	40.02	0	0.00	40.05	3	1,387	0.22%
2023/08/07	0	0.00	1	40.20	40.35	-1	1,402	-0.07%
2023/08/04	2.1	39.90	0	0.00	40.15	2.1	1,432	0.15%
2023/08/01	20	40.20	0	0.00	40.25	20	1,573	1.27%
2023/07/27	0	0.00	2	40.35	40.25	-2	1,565	-0.13%
2023/07/25	2.5	40.17	1	40.05	40.05	1.5	1,594	0.09%
2023/07/24	6	40.48	7	40.43	40.55	-1	1,572	-0.06%
2023/07/21	2.3	40.58	0	0.00	40.45	2.3	1,576	0.15%
2023/07/19	1	40.10	0	0.00	40.10	1	1,578	0.06%
2023/07/17	0	0.00	5.1	40.50	40.50	-5.1	1,567	-0.33%
2023/07/14	2.1	39.88	0	0.00	39.90	2.1	1,560	0.13%
2023/07/11	0	0.00	1	39.95	39.90	-1	1,567	-0.06%
2023/07/10	1	39.90	2	39.95	39.80	-1	1,613	-0.06%
2023/07/07	1.1	39.81	13	39.82	39.75	-11.9	1,628	-0.73%
2023/07/06	4	40.20	0	0.00	40.20	4	1,601	0.25%
2023/07/04	0	0.00	1	42.15	42.10	-1	1,519	-0.07%
2023/07/03	0	0.00	6	42.13	42.15	-6	1,525	-0.39%
2023/06/29	0	0.00	0.3	42.00	42.05	-0.3	1,541	-0.02%
2023/06/26	0	0.00	1	41.85	41.95	-1	1,593	-0.06%
2023/06/21	2	41.70	1	41.70	41.75	1	1,611	0.06%
2023/06/20	1	42.05	0	0.00	41.75	1	1,633	0.06%
2023/06/19	3	41.70	10	41.75	41.95	-7	1,647	-0.42%
2023/06/16	2	41.98	0	0.00	41.65	2	1,665	0.12%
2023/06/15	2	42.13	0	0.00	42.10	2	1,663	0.12%
2023/06/14	0.1	42.10	0	0.00	42.10	0.1	1,688	0.01%
2023/06/13	0	0.00	3	42.00	42.00	-3	1,707	-0.18%
2023/06/08	0	0.00	3	42.00	41.90	-3	1,817	-0.17%
2023/06/07	3	42.10	2	42.40	42.35	1	1,867	0.05%
2023/06/06	16	42.01	3.1	42.10	41.95	13	1,914	0.68%
2023/06/05	3	41.95	0	0.00	41.75	3	2,066	0.15%
2023/06/02	0	0.00	0.1	41.70	41.80	-0.1	2,075	0.00%
2023/05/31	3	40.92	0	0.00	40.85	3	2,049	0.15%
2023/05/30	2	41.10	0	0.00	41.05	2	2,026	0.10%
2023/05/25	2	41.25	0	0.00	41.05	2	2,027	0.10%
2023/05/24	2.1	41.55	3	41.50	41.60	-0.9	2,017	-0.04%
2023/05/23	1	41.75	0	0.00	41.65	1	2,019	0.05%
2023/05/19	0.1	41.40	0	0.00	41.40	0.1	2,021	0.01%
2023/05/18	4	40.85	0	0.00	41.05	4	2,032	0.20%
2023/05/17	2	40.90	0.1	40.86	40.90	1.9	2,024	0.10%
2023/05/16	4	40.85	0	0.00	40.80	4	2,000	0.20%
2023/05/15	3	40.92	1.1	41.23	40.80	1.9	1,991	0.10%
2023/05/12	0	40.65	0.6	40.55	40.80	-0.6	1,966	-0.03%
2023/05/11	3	40.38	0.4	40.60	40.25	2.7	1,969	0.14%
2023/05/10	2	40.33	6	40.30	40.30	-4	1,955	-0.20%
2023/05/09	1	40.65	6	40.70	40.70	-5	1,938	-0.26%
2023/05/08	7.1	40.91	0	0.00	41.00	7.1	1,911	0.37%
2023/05/05	1	42.65	1	42.70	42.60	0	1,811	0.00%
2023/05/03	1	42.60	0	0.00	42.60	1	1,830	0.05%
2023/05/02	1	42.55	0	0.00	42.75	1	1,839	0.05%
2023/04/26	1	41.90	0	0.00	42.15	1	1,836	0.05%
2023/04/25	0.1	42.10	0	0.00	41.95	0.1	1,827	0.01%
2023/04/20	2	42.45	0	0.00	42.25	2	1,888	0.11%
2023/04/17	0	0.00	0.3	42.85	42.90	-0.3	1,936	-0.01%
2023/04/14	0	0.00	1	43.05	43.05	-1	1,925	-0.05%
2023/04/13	0	0.00	8	43.46	43.20	-8	1,933	-0.41%
2023/04/12	0	0.00	7.1	42.83	42.95	-7.1	1,893	-0.38%
2023/03/31	1	42.10	0	0.00	41.90	1	1,852	0.05%
2023/03/29	0	0.00	1	42.20	42.15	-1	1,846	-0.05%
2023/03/28	0	0.00	0.3	42.50	42.45	-0.3	1,853	-0.02%
2023/03/27	3	42.52	0	0.00	42.35	3	1,870	0.16%
2023/03/23	11	42.77	2	42.50	42.65	9	1,897	0.47%
2023/03/17	6	41.25	0	0.00	41.20	6	1,927	0.31%
2023/03/16	4	41.10	0	0.00	41.20	4	1,944	0.21%
2023/03/15	1	41.60	1	41.50	41.65	0	2,033	0.00%
2023/03/14	4	41.30	1	41.30	41.25	3	2,057	0.15%
2023/03/13	2	41.90	0	0.00	41.85	2	2,057	0.10%
2023/03/10	15	42.20	0	0.00	42.20	15	2,049	0.73%
2023/03/09	10	42.90	10	42.90	42.80	0	2,039	0.00%
2023/03/08	8.2	42.86	7	43.12	43.40	1.2	2,020	0.06%
2023/03/07	0	0.00	1	45.50	45.60	-1	1,876	-0.05%
2023/03/06	20	44.90	7	45.09	45.10	13	1,880	0.69%
2023/03/03	0	0.00	0	44.55	44.80	0	1,888	0.00%
2023/03/02	2	44.25	1	44.50	44.55	1	1,920	0.05%
2023/03/01	6	44.00	5	44.32	44.40	1	1,961	0.05%
2023/02/24	3	44.45	0	0.00	44.45	3	1,991	0.15%
2023/02/23	0	0.00	0	44.90	44.65	0	2,027	0.00%
2023/02/22	0.5	44.10	0	0.00	44.20	0.5	2,061	0.02%
2023/02/21	0	0.00	2	44.35	44.25	-2	2,090	-0.10%
2023/02/17	0	0.00	2	44.10	44.20	-2	2,220	-0.09%
2023/02/16	1	43.65	0	0.00	43.55	1	2,303	0.04%
2023/02/14	0	0.00	2	44.43	44.50	-2	2,436	-0.08%
2023/02/13	0	0.00	2	43.58	44.10	-2	2,534	-0.08%
2023/02/10	1	43.45	0	0.00	43.60	1	2,651	0.04%
2023/02/09	5	43.60	1	43.65	43.65	4	2,917	0.14%
2023/02/08	0	0.00	1	44.10	44.00	-1	3,232	-0.03%
2023/02/07	1	44.20	0	0.00	44.20	1	3,368	0.03%
2023/02/06	0	0.00	7	43.45	43.70	-7	3,360	-0.21%
2023/02/01	10	43.30	2	43.40	43.40	8	3,356	0.24%
2023/01/30	0	0.00	3	42.95	42.90	-3	3,399	-0.09%
2023/01/17	4	42.54	0	0.00	42.45	4	3,394	0.12%
2023/01/16	0	0.00	1.5	42.87	42.90	-1.5	3,419	-0.04%
2023/01/12	10	42.40	0	0.00	42.40	10	3,498	0.29%
2023/01/11	3.1	42.71	0.1	42.95	42.40	3	3,520	0.09%
2023/01/10	1	43.00	0	0.00	43.20	1	3,508	0.03%
2023/01/09	0	0.00	3	42.58	42.60	-3	3,486	-0.09%
2023/01/06	0	0.00	2	42.58	42.30	-2	3,464	-0.06%
2023/01/04	3	41.97	1	42.20	41.90	2	3,489	0.06%
2023/01/03	16.2	41.67	2	42.10	42.10	14.2	3,518	0.40%
2022/12/29	2	41.75	0	0.00	42.15	2	3,537	0.06%
2022/12/28	0	0.00	2	42.30	42.00	-2	3,540	-0.06%
2022/12/27	1	42.00	0.1	42.30	42.00	0.9	3,546	0.03%
2022/12/26	3	41.80	0	0.00	42.20	3	3,582	0.08%
2022/12/22	1	41.55	0	0.00	41.60	1	3,655	0.03%
2022/12/21	0.5	41.70	0	0.00	41.50	0.5	3,678	0.01%
2022/12/20	0.1	41.60	0	0.00	41.35	0.1	3,704	0.00%
2022/12/15	3.1	43.03	0.1	43.30	42.85	3.1	3,748	0.08%
2022/12/14	0.2	42.90	3	42.80	42.85	-2.8	3,781	-0.07%
2022/12/13	1	42.95	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0	0.00	22.1	42.88	43.35	-22.1	3,844	-0.57%
2022/12/09	5.3	42.75	0	0.00	42.65	5.3	3,832	0.14%
2022/12/08	0.5	43.05	7.2	43.11	43.05	-6.7	3,825	-0.17%
2022/12/07	3	43.03	0.2	43.30	42.15	2.8	3,798	0.07%
2022/12/06	0	0.00	6	42.15	42.05	-6	3,709	-0.16%
2022/12/05	0.2	41.70	0	0.00	41.30	0.2	3,691	0.01%
2022/12/02	0	0.00	8.1	41.83	41.80	-8.1	3,745	-0.22%
2022/12/01	7	41.34	1	41.50	41.70	6	3,739	0.16%
2022/11/30	0	0.00	0.2	40.80	40.65	-0.2	3,791	-0.01%
2022/11/28	0	0.00	3	40.20	40.40	-3	3,944	-0.08%
2022/11/25	0	0.00	1	40.35	40.40	-1	3,936	-0.03%
2022/11/24	2	40.13	0	0.00	40.20	2	3,921	0.05%
2022/11/23	4	40.05	2	40.20	40.25	2	3,888	0.05%
2022/11/22	8	39.89	0	0.00	39.80	8	3,856	0.21%
2022/11/21	1	40.10	3	40.10	40.15	-2	3,840	-0.05%
2022/11/18	4	39.78	1	39.50	39.55	3	3,805	0.08%
2022/11/16	4	40.05	0	0.00	39.75	4	3,717	0.11%
2022/11/15	3	40.03	0	0.00	40.00	3	3,659	0.08%
2022/11/14	3	40.20	8	40.15	40.25	-5	3,582	-0.14%
2022/11/11	10	39.38	1.1	39.38	39.10	8.9	3,500	0.25%
2022/11/10	3	38.67	3	38.80	38.70	0	3,419	0.00%
2022/11/09	1.1	38.72	4	38.88	38.80	-2.9	3,385	-0.09%
2022/11/08	13	38.99	2	39.15	38.90	11	3,291	0.33%
2022/11/07	25.1	38.65	297	38.46	38.60	-271.9	3,174	-8.56%	大賣/鉅額交易
2022/11/04	6.7	39.77	2	39.75	40.10	4.7	2,913	0.16%
2022/11/03	17.4	42.79	4	42.78	42.70	13.4	2,588	0.52%
2022/11/02	0	0.00	1	47.35	47.40	-1	2,445	-0.04%
2022/11/01	2	46.85	6	47.00	47.30	-4	2,439	-0.16%
2022/10/31	1	46.80	10	47.03	46.90	-9	2,445	-0.37%
2022/10/28	6	46.87	6	46.65	46.65	0	2,469	0.00%
2022/10/27	7	47.30	10	46.86	47.35	-3	2,460	-0.12%
2022/10/26	2	45.85	2	46.30	46.60	0	2,447	0.00%
2022/10/25	0	0.00	1	45.95	45.95	-1	2,428	-0.04%
2022/10/24	5.1	45.63	3	45.80	45.40	2.1	2,424	0.09%
2022/10/21	11	46.55	1	46.35	46.20	10	2,423	0.41%
2022/10/20	6	45.22	5.5	45.49	45.60	0.5	2,432	0.02%
2022/10/19	0	0.00	18	45.28	46.20	-18	2,390	-0.75%
2022/10/18	15.1	45.15	3	45.14	45.20	12.1	2,371	0.51%
2022/10/17	0	0.00	21	43.97	44.45	-21	2,367	-0.89%
2022/10/14	0.6	44.60	0	0.00	44.40	0.6	2,368	0.03%
2022/10/13	0	44.48	0	0.00	44.15	0	2,377	0.00%
2022/10/12	1	45.65	0	0.00	45.35	1	2,357	0.04%
2022/10/07	3	46.47	3	46.75	46.60	0	2,324	0.00%
2022/10/06	1	45.65	0	0.00	45.80	1	2,302	0.04%
2022/10/05	0	46.25	1	46.15	46.05	-1	2,307	-0.04%
2022/10/04	0	0.00	20	46.03	45.95	-20	2,310	-0.87%
2022/10/03	12	45.68	5	45.58	45.85	7	2,308	0.30%
2022/09/30	14	45.54	7	45.64	45.60	7	2,301	0.30%
2022/09/29	3	46.30	2	46.70	46.70	1	2,277	0.04%
2022/09/28	10	47.00	1	46.40	46.05	9	2,289	0.39%
2022/09/27	4	46.94	33	47.40	48.00	-29	2,274	-1.28%
2022/09/26	1	47.51	0	0.00	47.25	1	2,273	0.04%
2022/09/23	1	49.55	1	49.55	49.00	0	2,289	0.00%
2022/09/22	1	48.80	3	49.28	49.50	-2	2,315	-0.09%
2022/09/21	1	48.30	7	48.77	48.90	-6	2,267	-0.26%
2022/09/20	2	48.35	7	48.46	48.30	-5	2,235	-0.22%
2022/09/19	6.1	46.70	31	46.63	46.85	-24.9	2,213	-1.13%
2022/09/16	1	47.65	0	47.85	47.65	1	2,217	0.04%
2022/09/15	24	47.97	0	0.00	47.85	24	2,266	1.06%
2022/09/14	2	47.25	1	47.35	47.30	1	2,316	0.04%
2022/09/12	6.1	47.64	6	47.54	47.55	0.1	2,485	0.00%
2022/09/08	9.1	47.97	8	49.12	47.80	1.1	2,601	0.04%
2022/09/07	1	48.25	37	48.40	48.40	-36	2,727	-1.32%
2022/09/06	4	48.48	8	48.69	48.35	-4	2,772	-0.14%
2022/09/05	36	47.84	1	48.55	48.85	35	2,685	1.30%
2022/09/02	12	45.90	0	0.00	45.95	12	2,527	0.47%
2022/08/29	0	0.00	3	45.00	45.30	-3	2,489	-0.12%
2022/08/26	0	0.00	5	45.45	45.95	-5	2,486	-0.20%
2022/08/23	0	0.00	1	45.15	44.95	-1	2,498	-0.04%
2022/08/17	0	0.00	3	45.67	45.65	-3	2,527	-0.12%
2022/08/16	1	45.15	0	0.00	45.00	1	2,521	0.04%
2022/08/11	0	0.00	38	44.45	44.50	-38	2,528	-1.50%
2022/08/10	0	0.00	3	44.15	44.10	-3	2,529	-0.12%
2022/08/09	3	43.75	21	43.73	43.85	-18	2,537	-0.71%
2022/08/08	0	0.00	6	43.50	43.45	-6	2,550	-0.24%
2022/08/05	0	0.00	0	43.40	43.60	0	2,563	0.00%
2022/08/04	3.2	43.01	0	0.00	42.50	3.2	2,570	0.13%
2022/08/03	0.1	43.65	1	43.70	43.65	-1	2,550	-0.04%
2022/08/02	0.1	43.63	0	0.00	43.65	0.1	2,582	0.00%
2022/08/01	0	0.00	0	44.40	44.00	0	2,595	0.00%
2022/07/27	0	0.00	3	44.33	44.75	-3	2,731	-0.11%
2022/07/26	0	42.80	0	0.00	42.90	0	2,695	0.00%
2022/07/21	0	0.00	1	41.00	41.30	-1	2,710	-0.04%
2022/07/20	1	42.20	0	0.00	41.40	1	2,697	0.04%
2022/07/13	0.2	42.00	0	0.00	41.55	0.2	2,843	0.01%
2022/07/08	0	0.00	1	41.60	41.85	-1	2,837	-0.04%
2022/07/06	0	40.35	0	0.00	40.10	0	2,839	0.00%
2022/07/05	2	41.23	0	0.00	41.30	2	2,820	0.07%
2022/07/04	0.2	41.79	0	0.00	41.15	0.2	2,807	0.01%
2022/07/01	5	43.10	0	0.00	42.40	5	2,799	0.18%
2022/06/30	5.2	45.10	6	45.20	44.90	-0.8	2,764	-0.03%
2022/06/28	0	0.00	0.3	46.40	46.25	-0.3	2,702	-0.01%
2022/06/27	2	46.60	10	47.00	46.65	-8	2,725	-0.29%
2022/06/24	3.4	47.34	1	47.35	46.55	2.4	2,756	0.09%
2022/06/23	0.1	47.38	0.2	47.80	47.05	-0.1	2,752	0.00%
2022/06/22	2	48.75	3	49.03	48.90	-1	2,797	-0.04%
2022/06/21	2	49.10	6.7	48.83	49.00	-4.7	2,765	-0.17%
2022/06/20	13.2	49.04	8	47.75	47.75	5.2	2,715	0.19%
2022/06/17	8	49.10	21	48.62	48.10	-13	2,596	-0.50%
2022/06/16	25	49.04	29	49.13	48.00	-4	2,497	-0.16%
2022/06/15	7.1	47.80	6	47.93	47.60	1.1	2,341	0.05%
2022/06/13	0.1	45.70	0	0.00	45.75	0.1	2,364	0.00%
2022/06/10	2	46.45	0	0.00	46.00	2	2,451	0.08%
2022/06/08	0	0.00	2	45.70	45.80	-2	2,678	-0.07%
2022/06/06	1.1	45.27	0	0.00	45.25	1.1	2,809	0.04%
2022/06/02	1	45.45	0	0.00	45.25	1	2,826	0.04%
2022/05/30	1	45.90	0	45.90	46.20	1	2,848	0.03%
2022/05/26	1	45.25	0	0.00	45.00	1	2,863	0.03%
2022/05/25	0	0.00	1.1	44.57	44.90	-1.1	2,896	-0.04%
2022/05/24	4.1	43.74	0	0.00	43.70	4.1	2,927	0.14%
2022/05/23	8.2	43.98	1	43.75	43.65	7.2	2,944	0.24%
2022/05/20	1	45.40	0	0.00	45.20	1	2,930	0.03%
2022/05/17	1	46.60	0	0.00	46.50	1	2,998	0.03%
2022/05/16	1	45.65	0	45.90	46.00	1	3,018	0.03%
2022/05/13	0.2	46.40	0	0.00	46.45	0.2	3,055	0.01%
2022/05/12	16	45.61	0	0.00	45.50	16	3,071	0.52%
2022/05/11	0	47.65	0.2	47.55	47.60	-0.1	3,084	0.00%
2022/05/10	0.1	47.30	0	0.00	47.55	0.1	3,095	0.00%
2022/05/06	8.2	49.00	41	48.67	49.15	-32.9	3,105	-1.06%
2022/04/29	0	0.00	1	46.60	46.60	-1	3,019	-0.03%
2022/04/27	0	45.58	1	45.75	45.20	-1	3,020	-0.03%
2022/04/26	0	0.00	4	46.95	46.70	-4	3,008	-0.13%
2022/04/25	15.1	46.95	0	0.00	46.80	15.1	3,007	0.50%
2022/04/22	21	47.64	21	47.80	47.80	0	2,993	0.00%
2022/04/21	1	46.69	10	46.31	46.70	-9	2,952	-0.30%
2022/04/20	2	47.03	2	47.30	47.30	0	2,940	0.00%
2022/04/19	0	0.00	7.1	46.67	47.15	-7.1	2,934	-0.24%
2022/04/15	1	46.25	11	46.48	46.30	-10	2,947	-0.34%
2022/04/14	0	0.00	2	46.45	46.55	-2	2,967	-0.07%
2022/04/12	1	45.40	0	0.00	46.50	1	2,943	0.03%
2022/04/11	0	0.00	2	45.70	45.75	-2	2,905	-0.07%
2022/04/08	0	0.00	2	45.50	45.95	-2	2,891	-0.07%
2022/04/07	2.2	45.45	1	45.50	45.50	1.2	2,880	0.04%
2022/04/06	0	0.00	1	45.90	46.00	-1	2,860	-0.03%
2022/04/01	3	45.87	0	0.00	46.20	3	2,840	0.11%
2022/03/31	3	46.33	0.1	46.00	46.35	2.9	2,833	0.10%
2022/03/30	2	46.43	1.1	46.05	46.25	1	2,826	0.03%
2022/03/29	0.1	46.75	0	0.00	47.00	0.1	2,794	0.00%
2022/03/25	11	46.40	7	46.07	46.50	4	2,691	0.15%
2022/03/24	0.1	44.80	6	44.51	45.00	-6	2,594	-0.23%
2022/03/23	0.1	44.60	0.2	44.25	44.25	-0.1	2,577	0.00%
2022/03/22	0	0.00	5.2	44.79	44.90	-5.2	2,564	-0.20%
2022/03/21	3.2	44.78	5.1	44.84	45.00	-1.9	2,547	-0.07%
2022/03/18	0	0.00	1.1	44.50	44.00	-1.1	2,497	-0.04%
2022/03/17	3	45.50	0.2	45.45	44.80	2.8	2,438	0.11%
2022/03/16	0.1	44.85	0	0.00	45.40	0.1	2,376	0.00%
2022/03/15	36.4	45.24	2.2	45.06	45.10	34.2	2,324	1.47%
2022/03/14	0.2	44.62	2	44.40	44.85	-1.8	2,228	-0.08%
2022/03/11	0	0.00	8.3	44.29	44.15	-8.3	2,134	-0.39%
2022/03/10	2	42.53	9	42.59	42.55	-7	1,986	-0.35%
2022/03/09	0	0.00	51.3	41.49	41.90	-51.3	1,903	-2.69%
2022/03/07	2	40.45	0	0.00	40.65	2	1,831	0.11%
2022/03/04	49	41.52	0	0.00	41.50	49	1,810	2.71%
2022/03/03	70	41.64	0.3	41.50	41.70	69.7	1,806	3.86%
2022/03/02	1	41.45	3	41.48	41.40	-2	1,796	-0.11%
2022/03/01	0	0.00	1	41.55	41.55	-1	1,789	-0.06%
2022/02/25	2	41.15	2	40.80	41.15	0	1,770	0.00%
2022/02/24	8	40.03	0	0.00	40.15	8	1,736	0.46%
2022/02/22	1	40.75	0.8	40.96	40.95	0.2	1,667	0.01%
2022/02/21	10	41.50	5	41.45	41.50	5	1,656	0.30%
2022/02/18	4	41.39	1	41.25	41.45	3	1,664	0.18%
2022/02/17	30.8	41.38	1	41.10	41.10	29.8	1,665	1.79%
2022/02/16	7	41.00	3	40.78	41.00	4	1,626	0.25%
2022/02/15	2	40.80	3	40.73	40.65	-1	1,603	-0.06%
2022/02/14	7.1	40.07	1	40.10	40.20	6.1	1,561	0.39%
2022/02/11	0	0.00	2.2	40.15	40.05	-2.2	1,526	-0.14%
2022/02/10	0	0.00	1	39.85	39.90	-1	1,480	-0.07%
2022/02/09	112	39.67	0	0.00	39.65	112	1,453	7.71%	大買/鉅額交易
2022/02/08	0	0.00	7	39.55	39.65	-7	1,456	-0.48%
2022/02/07	41.1	39.13	2	39.35	39.70	39.1	1,416	2.76%
2022/01/26	20	38.38	0	0.00	38.35	20	1,353	1.48%
2022/01/25	1	38.00	0	0.00	38.05	1	1,345	0.07%
2022/01/21	0	0.00	1	38.70	38.50	-1	1,305	-0.08%
2022/01/20	0	0.00	2	38.73	38.80	-2	1,295	-0.15%
2022/01/19	0	0.00	1	38.45	38.50	-1	1,280	-0.08%
2022/01/18	0	0.00	2	38.25	38.30	-2	1,259	-0.16%
2022/01/17	0	0.00	1	38.30	38.30	-1	1,247	-0.08%
2022/01/14	0.9	38.55	5	38.68	38.40	-4.2	1,238	-0.33%
2022/01/13	0.1	38.55	2	38.53	38.60	-2	1,252	-0.16%
2022/01/12	0	0.00	1	38.55	38.40	-1	1,231	-0.08%
2022/01/11	0.1	38.70	4	38.49	38.60	-4	1,211	-0.33%
2022/01/10	2	37.90	0	0.00	38.05	2	1,154	0.17%
2022/01/07	2	37.85	1	37.65	37.65	1	1,121	0.09%
2022/01/06	0	0.00	1	37.15	37.25	-1	1,095	-0.09%
2022/01/05	0	0.00	8	37.35	37.25	-8	1,091	-0.73%
2022/01/03	1	37.15	0	0.00	37.10	1	1,103	0.09%
2021/12/29	10	37.25	0	0.00	37.25	10	1,114	0.90%
2021/12/27	2	37.10	19	37.15	37.20	-17	1,123	-1.51%
2021/12/24	0	0.00	1	37.05	37.00	-1	1,117	-0.09%
2021/12/23	4	37.00	0	0.00	37.05	4	1,114	0.36%
2021/12/22	0.1	36.95	0	0.00	37.00	0.1	1,108	0.00%
2021/12/20	0	0.00	6	36.95	36.70	-6	1,107	-0.54%
2021/12/17	1	36.20	0	0.00	36.70	1	1,085	0.09%
2021/12/15	5	35.76	0	0.00	35.80	5	1,066	0.47%
2021/12/13	4	35.81	0	0.00	35.85	4	1,146	0.35%
2021/12/10	1	35.90	0	0.00	35.95	1	1,148	0.09%
2021/12/08	2	36.05	0	0.00	36.00	2	1,165	0.17%
2021/12/07	0	0.00	1	36.15	36.05	-1	1,169	-0.09%
2021/12/03	3	35.90	0	0.00	36.00	3	1,228	0.24%
2021/11/30	3	35.82	0	0.00	35.75	3	1,247	0.24%
2021/11/29	0	0.00	1	36.00	36.05	-1	1,233	-0.08%
2021/11/26	1	36.25	1	36.30	36.15	0	1,230	0.00%
2021/11/25	3.2	36.55	0	0.00	36.40	3.2	1,227	0.26%
2021/11/24	0	0.00	2	36.60	36.55	-2	1,221	-0.16%
2021/11/23	2	36.50	0	0.00	36.45	2	1,225	0.16%
2021/11/22	0	0.00	6	36.76	36.65	-6	1,220	-0.49%
2021/11/19	0	0.00	5	37.20	36.90	-5	1,225	-0.41%
2021/11/18	2	37.45	0	0.00	37.15	2	1,217	0.16%
2021/11/16	2	37.00	1	37.10	36.85	1	1,213	0.08%
2021/11/15	10	37.10	0	0.00	36.85	10	1,230	0.81%
2021/11/11	1	36.40	43	36.40	36.50	-42	1,233	-3.41%
2021/11/08	0	0.00	16	36.05	36.10	-16	1,228	-1.30%
2021/11/05	7	35.91	0	0.00	35.85	7	1,235	0.57%
2021/11/04	1	36.70	0	0.00	36.50	1	1,191	0.08%
2021/11/03	0	0.00	2	36.70	36.75	-2	1,182	-0.17%
2021/11/01	10	36.40	0	0.00	36.50	10	1,185	0.84%
2021/10/26	1	36.50	0	0.00	36.40	1	1,237	0.08%
2021/10/25	1	36.15	0	0.00	36.15	1	1,245	0.08%
2021/10/21	2	35.85	0	0.00	35.85	2	1,264	0.16%
2021/10/18	1	36.05	0	0.00	36.20	1	1,248	0.08%
2021/10/15	0	0.00	1	36.25	36.25	-1	1,265	-0.08%
2021/10/14	4	36.18	0	0.00	36.25	4	1,271	0.31%
2021/10/13	0	0.00	3	36.30	36.15	-3	1,287	-0.23%
2021/10/08	1	36.60	14	36.44	36.65	-13	1,283	-1.01%
2021/10/04	1	35.90	5	36.00	36.15	-4	1,300	-0.31%
2021/09/28	1	35.40	0	0.00	35.70	1	1,320	0.08%
2021/09/22	3	35.32	0	0.00	35.30	3	1,377	0.22%
2021/09/17	1	35.20	0	0.00	35.20	1	1,362	0.07%
2021/09/15	1	35.60	0	0.00	35.55	1	1,290	0.08%
2021/09/14	1	35.90	0	0.00	35.85	1	1,297	0.08%
2021/09/09	4	35.16	0	0.00	35.25	4	1,304	0.31%
2021/09/08	3	35.65	0	0.00	35.50	3	1,243	0.24%
2021/09/07	1	35.75	0	0.00	35.65	1	1,250	0.08%
2021/09/06	6	35.98	0	0.00	35.95	6	1,254	0.48%
2021/09/01	6	36.05	0	0.00	36.10	6	1,245	0.48%
2021/08/31	1	36.00	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%
2021/08/27	0	0.00	6	35.90	35.90	-6	1,228	-0.49%
2021/08/25	2	36.00	0	0.00	35.95	2	1,229	0.16%
2021/08/23	7	35.84	0	0.00	35.95	7	1,217	0.57%
2021/08/20	7	35.96	6	35.89	35.90	1	1,216	0.08%
2021/08/18	1.1	37.92	4	37.90	38.60	-2.9	1,177	-0.25%
2021/08/16	1	38.15	0	0.00	38.20	1	1,143	0.09%
2021/08/12	2	38.45	0	0.00	38.60	2	1,147	0.17%
2021/08/09	0	0.00	2	38.43	38.45	-2	1,209	-0.17%
2021/08/05	2	38.40	0	0.00	38.80	2	1,249	0.16%
2021/08/04	1	38.35	0	0.00	38.40	1	1,302	0.08%
2021/07/30	3	38.00	0	0.00	38.25	3	1,369	0.22%
2021/07/28	1	38.45	0.5	40.00	38.40	0.5	1,354	0.04%
2021/07/26	3	38.67	0	0.00	38.60	3	1,427	0.21%
2021/07/23	0	0.00	1	39.10	38.80	-1	1,441	-0.07%
2021/07/16	0	0.00	1	39.20	38.90	-1	1,597	-0.06%
2021/07/13	0	0.00	1	39.20	39.35	-1	1,702	-0.06%
2021/07/12	3	38.98	3	39.20	39.00	0	1,699	0.00%
2021/07/07	0	0.00	2	38.80	38.80	-2	1,721	-0.12%
2021/07/06	2	39.08	0	0.00	39.10	2	1,743	0.11%
2021/07/05	1	39.45	10	39.30	39.40	-9	1,757	-0.51%
2021/07/02	10	39.25	0	0.00	39.30	10	1,784	0.56%
2021/06/30	3	39.25	0	0.00	39.20	3	1,803	0.17%
2021/06/29	0.2	39.15	0	0.00	39.10	0.2	1,785	0.01%
2021/06/28	1	38.60	6	38.53	38.50	-5	1,771	-0.28%
2021/06/25	0	0.00	5	38.58	38.35	-5	1,790	-0.28%
2021/06/23	131	38.94	5	38.95	38.85	126	1,880	6.70%	大買/鉅額交易
2021/06/18	10	38.47	0	0.00	38.75	10	2,119	0.47%
2021/06/15	1	38.45	0	0.00	38.60	1	2,336	0.04%
2021/06/11	8	38.35	0	0.00	38.35	8	2,370	0.34%
2021/06/10	20	38.05	0	0.00	38.05	20	2,383	0.84%
2021/06/03	1	37.90	0	0.00	38.00	1	2,533	0.04%
2021/05/26	0	0.00	1	37.15	37.10	-1	2,599	-0.04%
2021/05/24	0	0.00	1	36.95	36.85	-1	2,634	-0.04%
2021/05/21	1	36.60	0	0.00	36.65	1	2,654	0.04%
2021/05/19	1	36.85	0	0.00	36.90	1	2,660	0.04%
2021/05/17	0.1	35.50	5	35.72	35.55	-4.9	2,652	-0.18%
2021/05/14	4	36.55	0	0.00	36.60	4	2,626	0.15%
2021/05/13	1	36.85	4	36.65	36.55	-3	2,615	-0.11%
2021/05/12	0	0.00	125	36.75	36.80	-125	2,587	-4.83%	大賣/鉅額交易
2021/05/11	1	39.20	10	39.70	38.95	-9	2,533	-0.36%
2021/05/07	1	38.75	1	38.85	38.95	0	2,467	0.00%
2021/05/06	1	38.35	1	38.75	38.70	0	2,458	0.00%
2021/05/05	4	38.43	0	0.00	38.30	4	2,449	0.16%
2021/05/04	3	38.48	1	38.00	38.10	2	2,445	0.08%
2021/05/03	10	39.00	1	38.75	38.70	9	2,409	0.37%
2021/04/29	1	39.40	2	39.55	39.50	-1	2,385	-0.04%
2021/04/28	0	0.00	5	39.75	39.60	-5	2,380	-0.21%
2021/04/27	1	39.90	0	0.00	39.65	1	2,390	0.04%
2021/04/23	0	0.00	1	39.55	39.75	-1	2,362	-0.04%
2021/04/22	0	0.00	1	39.90	39.65	-1	2,352	-0.04%
2021/04/21	0	0.00	2	39.65	39.70	-2	2,230	-0.09%
2021/04/20	0	0.00	24	39.90	39.75	-24	2,244	-1.07%
2021/04/19	0	0.00	14	39.26	39.45	-14	2,230	-0.63%
2021/04/15	2	38.38	0	0.00	38.40	2	2,204	0.09%
2021/04/14	1	38.35	0	0.00	38.25	1	2,282	0.04%
2021/04/13	1	38.70	2	38.75	38.40	-1	2,310	-0.04%
2021/04/12	1	38.60	0	0.00	38.70	1	2,327	0.04%
2021/04/09	1	38.25	4	38.40	38.40	-3	2,312	-0.13%
2021/04/08	30	38.10	5	38.00	38.35	25	2,308	1.08%
2021/04/07	2	37.75	0	0.00	37.75	2	2,296	0.09%
2021/04/01	31	37.70	0	0.00	37.85	31	2,277	1.36%
2021/03/31	10	37.70	1	37.80	37.90	9	2,272	0.40%
2021/03/30	5	37.60	0	0.00	37.90	5	2,285	0.22%
2021/03/29	50	37.66	1	37.60	37.60	49	2,295	2.13%
2021/03/26	7	37.56	8	37.29	37.70	-1	2,286	-0.04%
2021/03/25	3	36.73	5	37.10	36.80	-2	2,260	-0.09%
2021/03/24	1	36.20	0	0.00	36.35	1	2,188	0.05%
2021/03/23	2	36.40	0	0.00	36.20	2	2,104	0.10%
2021/03/19	2	36.33	0	0.00	36.30	2	1,942	0.10%
2021/03/18	2	36.80	0	0.00	36.85	2	1,815	0.11%
2021/03/17	2	36.85	0	0.00	36.70	2	1,787	0.11%
2021/03/11	1	36.95	0	0.00	37.10	1	1,767	0.06%
2021/03/10	1	36.40	1	36.55	36.70	0	1,756	0.00%
2021/03/08	1	36.40	0	0.00	36.30	1	1,733	0.06%
2021/02/26	1	36.35	0	0.00	36.50	1	1,691	0.06%
2021/02/25	5	36.75	0	0.00	36.80	5	1,687	0.30%
2021/02/24	1	36.50	0	0.00	36.75	1	1,688	0.06%
2021/02/22	5	36.65	10	36.78	36.80	-5	1,666	-0.30%
2021/02/19	1	36.55	0	0.00	36.55	1	1,681	0.06%
2021/02/18	5	36.35	0	0.00	36.50	5	1,679	0.30%
2021/02/17	2	35.75	0	0.00	36.00	2	1,677	0.12%
2021/02/02	1	35.40	0	0.00	35.85	1	1,716	0.06%
2021/01/29	2	35.10	0	0.00	35.00	2	1,725	0.12%
2021/01/27	1	35.10	0	0.00	35.20	1	1,721	0.06%
2021/01/26	1	35.10	0	0.00	35.10	1	1,712	0.06%
2021/01/25	1	35.40	0	0.00	35.35	1	1,712	0.06%
2021/01/22	3	35.10	0	0.00	35.20	3	1,710	0.18%
2021/01/21	1	35.40	0	0.00	35.40	1	1,709	0.06%
2021/01/20	7.1	35.61	0	0.00	35.50	7.1	1,731	0.41%
2021/01/18	0.1	36.50	0	0.00	36.30	0.1	1,713	0.01%
2021/01/14	1	36.85	0	0.00	37.00	1	1,752	0.06%
2021/01/13	2	36.75	0	0.00	36.85	2	1,772	0.11%
2021/01/12	2	36.90	0	0.00	36.90	2	1,762	0.11%
2021/01/11	1	37.15	0	0.00	37.35	1	1,744	0.06%
2021/01/07	7	37.07	3	37.00	37.20	4	1,735	0.23%
2021/01/06	3	37.77	0	0.00	37.65	3	1,659	0.18%
2020/12/31	0	0.00	3	38.30	38.20	-3	1,575	-0.19%
2020/12/30	5	38.25	0	0.00	38.55	5	1,560	0.32%
2020/12/28	2	38.80	0	0.00	38.75	2	1,577	0.13%
2020/12/18	1.1	38.32	2	38.90	38.90	-0.9	1,630	-0.06%
2020/12/14	1	38.40	0	0.00	38.55	1	1,766	0.06%
2020/12/10	1	38.10	0	0.00	38.10	1	1,826	0.05%
2020/12/09	3	38.20	0	0.00	38.10	3	1,844	0.16%
2020/12/08	13	38.43	0	0.00	38.40	13	1,977	0.66%
2020/12/07	3	38.45	1	38.80	38.70	2	2,041	0.10%
2020/12/02	4	38.89	0	0.00	38.95	4	2,322	0.17%
2020/12/01	5	39.06	0	0.00	39.00	5	2,582	0.19%
2020/11/30	0	0.00	5	39.19	39.15	-5	2,605	-0.19%
2020/11/25	0	0.00	8	39.37	39.35	-8	2,648	-0.30%
2020/11/16	1	39.65	3	39.65	39.50	-2	2,631	-0.08%
2020/11/11	0	0.00	1	39.65	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	2	39.45	39.15	-2	2,601	-0.08%
2020/11/04	2	39.10	0	0.00	38.95	2	2,573	0.08%
2020/11/03	0	0.00	5	38.90	38.85	-5	2,597	-0.19%
2020/10/30	3	39.55	1	39.10	38.95	2	2,627	0.08%
2020/10/29	3	39.30	0	0.00	39.35	3	2,612	0.11%
2020/10/28	0	0.00	6	39.30	39.35	-6	2,602	-0.23%
2020/10/14	1	38.75	0	0.00	38.80	1	2,651	0.04%
2020/10/13	6	38.83	0	0.00	38.80	6	2,652	0.23%
2020/10/07	0	0.00	1	39.65	39.55	-1	2,679	-0.04%
2020/09/30	0	0.00	20	39.00	39.05	-20	2,690	-0.74%
2020/09/29	13	38.71	10	38.79	39.10	3	2,668	0.11%
2020/09/28	10	38.10	0	0.00	38.10	10	2,642	0.38%
2020/09/25	6	37.82	1	37.70	37.70	5	2,659	0.19%
2020/09/24	2	37.85	0	0.00	37.70	2	2,640	0.08%
2020/09/22	0	0.00	22	38.97	38.95	-22	2,611	-0.84%
2020/09/21	0	0.00	15	39.38	39.15	-15	2,630	-0.57%
2020/09/18	0.1	39.80	15	39.95	39.75	-14.9	2,753	-0.54%
2020/09/16	0	0.00	3	39.23	38.85	-3	2,915	-0.10%
2020/09/15	2	38.80	3	38.98	38.90	-1	3,039	-0.03%
2020/09/14	1	39.10	3	39.20	39.05	-2	3,164	-0.06%
2020/09/11	4	40.69	5	40.52	39.75	-1	3,202	-0.03%
2020/09/10	2	39.60	6	39.43	39.90	-4	3,088	-0.13%
2020/09/09	3	39.70	22	39.58	39.60	-19	3,036	-0.63%
2020/09/08	12.2	37.90	1	37.90	37.90	11.2	2,882	0.39%
2020/09/07	11	38.78	3	38.97	38.65	8	2,923	0.27%
2020/09/04	111	39.34	141	39.03	39.00	-30	2,890	-1.04%	大買/大賣/
2020/09/03	1	36.95	0	0.00	36.70	1	2,665	0.04%
2020/09/02	11	37.20	9	37.28	36.95	2	2,738	0.07%
2020/09/01	0	0.00	7	35.99	36.55	-7	2,839	-0.25%
2020/08/28	2	35.88	0	0.00	35.95	2	2,891	0.07%
2020/08/27	0	0.00	2	35.85	35.50	-2	2,909	-0.07%
2020/08/26	0	0.00	1	35.70	35.65	-1	2,943	-0.03%
2020/08/25	1	35.70	1	35.65	35.75	0	2,966	0.00%
2020/08/20	0	0.00	1	34.75	35.00	-1	3,007	-0.03%
2020/08/19	0	0.00	1	34.95	35.05	-1	3,000	-0.03%
2020/08/17	1	34.80	0	0.00	35.15	1	3,036	0.03%
2020/08/13	12	34.90	0	0.00	35.00	12	3,085	0.39%
2020/08/11	0	0.00	2	35.48	35.40	-2	3,138	-0.06%
2020/08/07	4	35.94	0	0.00	35.50	4	3,204	0.12%
2020/08/05	1	35.55	0	0.00	35.65	1	3,220	0.03%
2020/07/31	2	35.00	0	0.00	34.90	2	3,326	0.06%
2020/07/30	2	35.05	0	0.00	35.05	2	3,338	0.06%
2020/07/29	1	35.15	0	0.00	34.95	1	3,365	0.03%
2020/07/28	1	34.80	0	0.00	34.70	1	3,402	0.03%
2020/07/27	12	35.99	1	36.05	35.55	11	3,448	0.32%
2020/07/24	8	36.60	0	0.00	36.50	8	3,454	0.23%
2020/07/23	5	38.40	0	0.00	38.40	5	3,447	0.15%
2020/07/20	1	38.75	1	38.80	38.95	0	3,435	0.00%
2020/07/17	0	0.00	1	38.65	38.65	-1	3,424	-0.03%
2020/07/10	4	38.70	0	0.00	38.20	4	3,507	0.11%
2020/07/08	0	0.00	9	39.09	39.25	-9	3,476	-0.26%
2020/07/03	1	38.75	0	38.85	38.90	1	3,521	0.03%
2020/07/02	5	38.67	0	0.00	38.80	5	3,538	0.14%
2020/06/30	5	39.00	0	0.00	39.00	5	3,571	0.14%
2020/06/24	1	39.00	0	0.00	38.65	1	3,425	0.03%
2020/06/23	7	39.11	12	39.19	39.40	-5	3,304	-0.15%
2020/06/22	1	39.30	6	39.33	39.45	-5	3,177	-0.16%
2020/06/16	0	0.00	10	37.35	37.85	-10	2,887	-0.35%
2020/06/15	2	37.18	0	0.00	37.00	2	2,897	0.07%
2020/06/12	1	36.50	1	37.30	37.50	0	2,879	0.00%
2020/06/11	3	38.80	3	38.20	38.20	0	2,827	0.00%
2020/06/09	6	39.55	10	39.61	39.55	-4	2,808	-0.14%
2020/06/08	21	38.53	0	0.00	39.30	21	2,721	0.77%
2020/06/03	2	35.50	0	0.00	35.75	2	2,561	0.08%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/28	0	0.00	7	34.31	34.25	-7	2,555	-0.27%
2020/05/27	0	0.00	5	34.70	34.70	-5	2,551	-0.20%
2020/05/25	0	0.00	2	34.00	34.15	-2	2,530	-0.08%
2020/05/21	5	34.75	2	34.80	34.80	3	2,495	0.12%
2020/05/20	2	34.05	0	0.00	34.30	2	2,470	0.08%
2020/05/18	0	0.00	11	33.46	33.50	-11	2,425	-0.45%
2020/05/15	12	32.90	0	0.00	32.85	12	2,404	0.50%
2020/05/13	2	34.00	0	0.00	33.90	2	2,366	0.08%
2020/05/12	0	0.00	27	34.15	34.25	-27	2,362	-1.14%
2020/05/11	1	34.10	3	34.45	34.25	-2	2,322	-0.09%
2020/05/08	2	33.08	0	0.00	33.15	2	2,269	0.09%
2020/05/07	2	32.80	0	0.00	32.80	2	2,242	0.09%
2020/05/06	6	32.54	0	0.00	32.80	6	2,236	0.27%
2020/05/04	2	32.30	0	0.00	32.10	2	2,172	0.09%
2020/04/29	0	0.00	1	31.35	31.60	-1	2,061	-0.05%
2020/04/28	32	31.07	10	31.20	31.00	22	2,031	1.08%
2020/04/27	0	0.00	5	31.05	31.00	-5	2,022	-0.25%
2020/04/22	4	29.50	0	0.00	29.80	4	1,961	0.20%
2020/04/21	0	0.00	9	30.44	30.00	-9	1,948	-0.46%
2020/04/15	1	31.20	0	0.00	31.25	1	1,871	0.05%
2020/04/14	1	30.55	3	30.60	30.70	-2	1,838	-0.11%
2020/04/13	1	30.60	0	0.00	30.45	1	1,845	0.05%
2020/04/10	2	30.23	0	0.00	30.40	2	1,863	0.11%
2020/04/09	1	30.15	0	0.00	30.20	1	1,874	0.05%
2020/04/08	5	29.60	0	0.00	30.00	5	1,858	0.27%
2020/04/07	2	29.05	0	0.00	29.05	2	1,802	0.11%
2020/04/01	1	28.95	0	0.00	28.65	1	1,775	0.06%
2020/03/31	1	29.00	0	0.00	29.30	1	1,748	0.06%
2020/03/30	0	0.00	2	28.15	28.40	-2	1,719	-0.12%
2020/03/24	1	26.55	0	0.00	26.55	1	1,693	0.06%
2020/03/23	1	26.40	1	26.55	26.40	0	1,657	0.00%
2020/03/20	1	27.55	2	28.03	27.45	-1	1,646	-0.06%
2020/03/19	3	25.93	3	27.50	25.90	0	1,617	0.00%
2020/03/18	6	29.19	0	0.00	28.55	6	1,595	0.38%
2020/03/17	2	28.98	0	0.00	29.15	2	1,575	0.13%
2020/03/16	2	30.00	0	0.00	29.90	2	1,579	0.13%
2020/03/13	6	30.18	0	0.00	30.80	6	1,553	0.39%
2020/03/12	5	32.90	0	0.00	32.75	5	1,508	0.33%
2020/03/10	6	32.96	1	33.50	33.45	5	1,561	0.32%
2020/03/09	4.6	33.86	0	0.00	33.70	4.6	1,580	0.29%
2020/03/06	1	34.90	0	0.00	34.85	1	1,566	0.06%
2020/03/05	3	35.60	0	0.00	35.15	3	1,578	0.19%
2020/03/04	11	35.22	9	35.16	35.10	2	1,593	0.13%
2020/03/03	4	35.91	0	0.00	35.85	4	1,572	0.25%
2020/03/02	2	36.40	0	0.00	36.30	2	1,545	0.13%
2020/02/20	6	37.37	0	0.00	37.20	6	1,814	0.33%
2020/02/19	3	37.30	0	0.00	37.40	3	1,849	0.16%
2020/02/17	1	36.80	0	0.00	36.85	1	1,917	0.05%
2020/02/13	5	37.39	0	0.00	37.50	5	1,952	0.26%
2020/02/12	1	37.30	0	0.00	37.35	1	1,971	0.05%
2020/02/11	2	36.85	0	0.00	37.00	2	2,000	0.10%
2020/02/10	1	36.70	0	0.00	36.70	1	2,033	0.05%
2020/02/07	1	36.85	0	0.00	36.80	1	2,057	0.05%
2020/02/05	0	0.00	1	37.40	37.55	-1	2,067	-0.05%
2020/02/04	1	37.30	0	0.00	37.30	1	2,078	0.05%
2020/02/03	3	36.48	3	37.08	37.35	0	2,112	0.00%
2020/01/31	1	37.30	0	0.00	37.70	1	2,104	0.05%
2020/01/30	2	36.80	2	36.93	36.90	0	2,097	0.00%
2020/01/20	5	38.25	0	0.00	38.00	5	2,082	0.24%
2020/01/17	0	0.00	3	38.40	38.20	-3	2,078	-0.14%
2020/01/16	1	38.25	1	37.85	38.25	0	2,095	0.00%
2020/01/10	3	37.33	0	0.00	37.20	3	2,113	0.14%
2020/01/08	3	36.88	0	0.00	36.90	3	2,113	0.14%
2020/01/07	2.4	37.09	0	0.00	37.05	2.4	2,101	0.11%
2020/01/06	1	37.45	2	37.65	37.35	-1	2,098	-0.05%
2020/01/03	1	37.75	1	37.95	37.70	0	2,072	0.00%
2020/01/02	4	38.06	0	0.00	37.90	4	2,054	0.19%
2019/12/31	1	37.95	0	0.00	38.10	1	2,044	0.05%
2019/12/30	1	37.95	0	0.00	38.00	1	2,040	0.05%
2019/12/26	1	37.75	1	37.75	37.80	0	2,018	0.00%
2019/12/20	2	37.83	0	0.00	37.60	2	2,040	0.10%
2019/12/18	1	38.20	0	0.00	38.15	1	2,034	0.05%
2019/12/16	0	0.00	3	38.70	38.35	-3	2,036	-0.15%
2019/12/13	1	37.75	0	0.00	37.80	1	2,029	0.05%
2019/12/11	3	37.85	0	0.00	37.85	3	2,008	0.15%
2019/12/06	2	39.48	4	39.48	39.50	-2	1,937	-0.10%
2019/12/05	1	38.70	0	0.00	38.70	1	1,897	0.05%
2019/12/03	2	37.68	4	37.75	37.70	-2	1,821	-0.11%
2019/11/27	2	36.90	5	37.00	37.10	-3	1,758	-0.17%
2019/11/25	5	37.70	1	37.30	37.25	4	1,699	0.24%
2019/11/22	5	37.30	0	0.00	37.80	5	1,666	0.30%
2019/11/21	1	36.35	0	0.00	36.70	1	1,605	0.06%
2019/11/20	1	35.55	0	0.00	35.90	1	1,535	0.07%
2019/11/18	4	36.64	0	0.00	36.85	4	1,409	0.28%
2019/11/15	3	37.05	1	37.20	37.10	2	1,368	0.15%
2019/11/14	5	37.72	1	37.70	37.40	4	1,325	0.30%
2019/11/12	0	0.00	1	39.05	39.10	-1	1,251	-0.08%
2019/11/11	4	39.74	0	0.00	39.35	4	1,226	0.33%
2019/11/07	0	0.00	2	41.10	41.10	-2	1,165	-0.17%
2019/11/06	5	39.98	0	0.00	40.10	5	1,130	0.44%
2019/11/05	1	40.80	0	0.00	40.55	1	1,106	0.09%
2019/11/04	2	40.75	0	0.00	41.05	2	1,094	0.18%
2019/11/01	1	40.85	0	0.00	40.90	1	1,082	0.09%
2019/10/31	4	41.18	0	0.00	40.90	4	1,071	0.37%
2019/10/30	0	0.00	1	41.80	41.70	-1	1,033	-0.10%
2019/10/28	2	41.90	0	0.00	42.00	2	1,030	0.19%
2019/10/25	2	42.00	0	0.00	41.90	2	1,022	0.20%
2019/10/23	1	41.95	1	42.00	42.00	0	992	0.00%
2019/10/17	5	41.45	0	0.00	41.50	5	956	0.52%
2019/10/07	1	41.60	0	0.00	41.75	1	925	0.11%
2019/10/03	5	41.90	0	0.00	42.10	5	916	0.55%
2019/10/02	2	41.85	0	0.00	41.80	2	906	0.22%
2019/09/27	1	41.80	0	0.00	41.70	1	899	0.11%
2019/09/26	6	42.96	0	0.00	42.60	6	869	0.69%
2019/09/25	0	0.00	1	43.55	43.20	-1	847	-0.12%
2019/09/24	0	0.00	1	43.40	43.45	-1	820	-0.12%
2019/09/19	5	43.45	0	0.00	43.50	5	784	0.64%
2019/09/18	5	43.50	0	0.00	43.40	5	778	0.64%
2019/09/16	5	43.60	0	0.00	43.75	5	784	0.64%
2019/09/11	5	43.70	0	0.00	43.70	5	775	0.64%
2019/09/10	2	43.65	0	0.00	43.70	2	779	0.26%
2019/09/05	5	43.60	0	0.00	43.60	5	777	0.64%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/08/28	0	0.00	1	43.65	43.75	-1	768	-0.13%
2019/08/07	1	43.80	0	0.00	43.70	1	847	0.12%
2019/08/06	5	43.85	0	0.00	43.80	5	856	0.58%
2019/08/05	0	0.00	1	44.45	44.65	-1	843	-0.12%
2019/08/02	1	44.70	0	0.00	44.70	1	864	0.12%
2019/08/01	1	44.90	0	0.00	44.85	1	887	0.11%
2019/07/31	0.6	45.75	0	0.00	45.50	0.6	887	0.07%
2019/07/24	0	0.00	1	47.15	47.00	-1	899	-0.11%
2019/07/18	0	0.00	2	46.95	46.95	-2	921	-0.22%
2019/07/15	2	46.30	0	0.00	46.40	2	907	0.22%
2019/07/12	2	46.30	0	0.00	46.30	2	906	0.22%
2019/07/11	2	46.00	0	0.00	46.00	2	908	0.22%
2019/07/05	0	0.00	1	46.00	46.00	-1	906	-0.11%
2019/06/24	1	46.40	0	0.00	46.20	1	920	0.11%
2019/05/10	1	45.90	0	0.00	45.90	1	718	0.14%
2019/04/19	0	0.00	1	47.00	47.25	-1	632	-0.16%
2019/04/09	1	47.20	0	0.00	47.15	1	659	0.15%
2019/04/08	0	0.00	1	47.25	47.30	-1	645	-0.15%
2019/03/29	1	47.80	0	0.00	48.00	1	618	0.16%
2019/03/18	1	48.10	0	0.00	48.20	1	587	0.17%
2019/03/14	1	48.45	0	0.00	48.55	1	575	0.17%
2019/02/22	1	47.70	0	0.00	47.70	1	613	0.16%
2019/01/29	1	46.90	0	0.00	47.00	1	639	0.16%
2019/01/11	0	0.00	1	46.30	46.40	-1	745	-0.13%
2019/01/08	0	0.00	3	46.30	46.40	-3	745	-0.40%
2018/12/24	0	0.00	1	44.70	44.40	-1	806	-0.12%
2018/12/22	1	44.35	0	0.00	44.30	1	816	0.12%
2018/12/14	3	44.37	0	0.00	44.35	3	872	0.34%
2018/12/05	1	44.50	0	0.00	44.35	1	1,030	0.10%
2018/12/03	1	45.15	1	45.40	44.90	0	1,057	0.00%
2018/11/27	2	43.55	0	0.00	43.80	2	1,067	0.19%
2018/11/20	1	43.90	0	0.00	44.00	1	1,087	0.09%
2018/11/09	0	0.00	5	44.05	44.15	-5	1,107	-0.45%
2018/11/06	0	0.00	10	44.30	44.30	-10	1,092	-0.92%
2018/11/02	0	0.00	13	44.06	44.25	-13	1,094	-1.19%
2018/10/31	0	0.00	3	43.55	43.65	-3	1,101	-0.27%
2018/10/30	20	42.90	0	0.00	43.10	20	1,098	1.82%
2018/10/24	1	44.40	0	0.00	44.45	1	1,125	0.09%
2018/10/19	0	0.00	3	45.65	45.20	-3	1,173	-0.26%
2018/10/17	1	45.05	0	0.00	44.95	1	1,193	0.08%
2018/10/16	4	45.06	0	0.00	45.00	4	1,190	0.34%
2018/10/11	7	45.49	0	0.00	45.50	7	1,173	0.60%
2018/10/05	1	48.15	0	0.00	47.70	1	1,159	0.09%
2018/10/04	3	48.77	0	0.00	48.55	3	1,158	0.26%
2018/10/03	5	49.04	0	0.00	49.30	5	1,173	0.43%
2018/09/28	1	49.05	0	0.00	49.10	1	1,227	0.08%
2018/09/27	1	49.15	0	0.00	49.15	1	1,225	0.08%
2018/09/25	3	49.60	0	0.00	49.70	3	1,234	0.24%
2018/09/21	9	49.66	0	0.00	49.00	9	1,225	0.73%
2018/09/19	0	0.00	3	49.73	49.70	-3	1,230	-0.24%
2018/09/17	5	48.74	0	0.00	48.75	5	1,208	0.41%
2018/09/14	3	49.35	0	0.00	49.35	3	1,229	0.24%
2018/09/11	0	0.00	1	48.10	48.50	-1	1,191	-0.08%
2018/09/07	0	0.00	1	47.35	47.45	-1	1,185	-0.08%
2018/08/31	0	0.00	1	46.70	47.05	-1	1,159	-0.09%
2018/08/28	0	0.00	8	46.00	46.00	-8	1,150	-0.70%
2018/08/24	1	45.60	0	0.00	45.70	1	1,164	0.09%
2018/08/21	5	45.74	0	0.00	45.90	5	1,189	0.42%
2018/08/14	1	45.30	0	0.00	45.70	1	1,218	0.08%
2018/08/13	3	45.27	0	0.00	45.15	3	1,220	0.25%
2018/08/03	1	46.25	0	0.00	45.95	1	1,238	0.08%
2018/08/02	2	46.65	0	0.00	46.20	2	1,224	0.16%
2018/07/30	2	46.50	0	0.00	46.15	2	1,242	0.16%
2018/07/26	2	46.23	0	0.00	46.40	2	1,247	0.16%
2018/07/25	3	49.85	0	0.00	49.85	3	1,243	0.24%
2018/07/24	1	49.65	0	0.00	49.80	1	1,213	0.08%
2018/07/20	8	49.66	1	49.75	49.65	7	1,189	0.59%
2018/07/18	1	49.95	0	0.00	49.95	1	1,213	0.08%
2018/07/17	5	49.90	0	0.00	49.90	5	1,222	0.41%
2018/07/13	2	49.93	0	0.00	50.00	2	1,288	0.16%
2018/07/12	3	50.30	0	0.00	50.50	3	1,299	0.23%
2018/07/09	0	0.00	2	50.70	50.60	-2	1,336	-0.15%
2018/07/06	0	0.00	1	49.75	49.80	-1	1,326	-0.08%
2018/07/03	1	49.25	0	0.00	49.00	1	1,623	0.06%
2018/06/28	1	48.80	0	0.00	48.80	1	1,734	0.06%
2018/06/27	3	49.22	0	0.00	49.30	3	1,744	0.17%
2018/06/19	2	48.73	0	0.00	48.60	2	1,703	0.12%
2018/06/15	1	49.20	0	0.00	49.20	1	1,701	0.06%
2018/06/12	1	48.85	0	0.00	48.75	1	1,723	0.06%
2018/06/11	0	0.00	3	49.00	48.90	-3	1,724	-0.17%
2018/06/08	1	49.00	0	0.00	49.00	1	1,747	0.06%
2018/06/05	0	0.00	2	49.35	49.10	-2	1,829	-0.11%
2018/05/29	1	49.45	0	0.00	49.35	1	1,808	0.06%
2018/05/21	0	0.00	20	48.10	47.95	-20	1,769	-1.13%
2018/05/18	1	48.10	0	0.00	48.00	1	1,773	0.06%
2018/05/17	0	0.00	4	48.00	48.00	-4	1,782	-0.22%
2018/05/15	1	48.20	0	0.00	47.70	1	1,786	0.06%
2018/05/10	20	47.50	0	0.00	47.55	20	1,798	1.11%
2018/05/08	5	47.54	0	0.00	47.65	5	1,787	0.28%
2018/05/07	2	48.40	0	0.00	48.20	2	1,764	0.11%
2018/05/03	1	48.70	0	0.00	48.70	1	1,753	0.06%
2018/05/02	6	48.97	0	0.00	48.80	6	1,756	0.34%
2018/04/26	1	49.70	0	0.00	49.25	1	1,749	0.06%
2018/04/24	1	48.90	0	0.00	49.70	1	1,755	0.06%
2018/04/23	3	49.72	0	0.00	49.70	3	1,738	0.17%
2018/04/20	5	50.60	20	51.00	50.40	-15	1,732	-0.87%
2018/04/13	4	50.20	0	0.00	50.00	4	1,631	0.25%
2018/04/12	20	49.98	0	0.00	50.00	20	1,653	1.21%
2018/04/11	1	50.50	0	0.00	49.95	1	1,658	0.06%
2018/04/09	4	49.61	0	0.00	49.95	4	1,431	0.28%
2018/03/31	2	48.75	0	0.00	48.45	2	1,319	0.15%
2018/03/26	1	47.30	0	0.00	47.25	1	1,252	0.08%
2018/03/23	2	47.25	2	47.25	47.25	0	1,247	0.00%
2018/03/22	0	0.00	1	47.30	47.50	-1	1,235	-0.08%
2018/03/16	1	47.65	0	0.00	47.70	1	1,351	0.07%
2018/03/13	1	47.20	0	0.00	47.50	1	1,336	0.07%
2018/02/26	0	0.00	1	45.10	45.25	-1	1,295	-0.08%
2018/02/12	1	44.45	0	0.00	44.25	1	1,319	0.08%
2018/02/06	1	43.90	0	0.00	43.90	1	1,335	0.07%
2018/02/01	1	45.10	0	0.00	45.10	1	1,329	0.08%
2018/01/16	0	0.00	1	47.00	47.10	-1	1,281	-0.08%
2018/01/08	0	0.00	1	47.45	47.10	-1	1,231	-0.08%