中鼎 (9933)-富邦-敦南券商分點個股進出

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
41.20
漲跌
▼0.05
漲幅
-0.12%
成交量
1,975張
產業
上市其他類股
415人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/11/22	0	0.00	20	41.35	41.20	-20	1,588	-1.26%
2024/11/21	0	41.50	0	0.00	41.25	0	1,575	0.00%
2024/11/19	0	0.00	1	42.30	42.10	-1	1,578	-0.06%
2024/11/18	0	42.40	0	0.00	42.35	0	1,609	0.00%
2024/11/14	4	40.96	0	0.00	41.00	4	1,607	0.25%
2024/11/13	0	41.50	0	0.00	41.35	0	1,602	0.00%
2024/11/12	0.4	41.36	0	0.00	41.20	0.4	1,613	0.03%
2024/11/11	2.1	42.01	1	42.00	41.90	1.1	1,602	0.07%
2024/11/08	6	42.57	1	42.73	42.25	5	1,598	0.31%
2024/11/07	4.2	42.76	5	42.95	43.00	-0.8	1,584	-0.05%
2024/11/06	3	43.43	0	0.00	43.15	3	1,596	0.19%
2024/11/05	0	43.90	0	0.00	43.75	0	1,633	0.00%
2024/11/04	0	44.10	0	0.00	44.15	0	1,710	0.00%
2024/11/01	0	44.00	0	0.00	44.10	0	1,802	0.00%
2024/10/30	2	44.00	0	0.00	44.10	2	1,825	0.11%
2024/10/29	2	44.20	1	44.60	44.20	1	1,853	0.05%
2024/10/28	0	44.80	0	0.00	44.65	0	1,884	0.00%
2024/10/25	6	44.74	0.1	44.85	44.65	5.9	1,917	0.31%
2024/10/24	0	0.00	5	45.10	45.10	-5	1,963	-0.25%
2024/10/23	5	45.30	5	45.60	45.30	0	2,017	0.00%
2024/10/22	9	45.42	1	45.60	45.55	8	2,079	0.38%
2024/10/21	5	45.55	30	45.40	45.60	-25	2,148	-1.16%
2024/10/18	2	45.73	0	0.00	45.35	2	2,266	0.09%
2024/10/17	1.1	45.87	0	0.00	45.80	1.1	2,325	0.05%
2024/10/16	0	46.50	0	0.00	46.35	0	2,332	0.00%
2024/10/14	0.1	46.25	0	0.00	45.95	0.1	2,400	0.00%
2024/10/09	1.1	46.17	0	0.00	45.85	1.1	2,564	0.04%
2024/10/08	1.1	46.75	0	0.00	46.75	1.1	2,602	0.04%
2024/10/07	11	47.03	1	47.30	47.35	10	2,670	0.37%
2024/10/04	0.2	47.00	0	0.00	46.55	0.2	2,716	0.01%
2024/09/30	1.2	47.07	0	0.00	47.30	1.2	2,846	0.04%
2024/09/27	0.1	48.03	0.2	48.20	47.85	-0.1	2,870	0.00%
2024/09/26	0	48.40	0	0.00	48.00	0	2,898	0.00%
2024/09/25	0	49.01	0	0.00	48.60	0	2,911	0.00%
2024/09/24	0	49.10	0	0.00	49.05	0	2,947	0.00%
2024/09/23	0	49.25	0	0.00	49.00	0	3,004	0.00%
2024/09/20	0.1	49.29	0	0.00	49.00	0.1	3,060	0.00%
2024/09/19	0	49.59	0	49.40	49.85	0	3,167	0.00%
2024/09/18	0.6	49.76	0	0.00	49.10	0.6	3,335	0.02%
2024/09/16	0	49.30	0	0.00	49.00	0	3,496	0.00%
2024/09/13	0	48.96	0	0.00	49.00	0	3,633	0.00%
2024/09/12	0	0.00	0.2	48.80	49.00	-0.2	3,811	-0.01%
2024/09/11	0	48.47	0	0.00	48.20	0	3,880	0.00%
2024/09/10	0	49.00	1	48.80	49.00	-1	3,914	-0.03%
2024/09/09	0	48.85	0	0.00	49.10	0	3,946	0.00%
2024/09/06	3	49.20	0	0.00	49.35	3	3,975	0.08%
2024/09/05	1	48.81	0	0.00	48.80	1	3,988	0.03%
2024/09/04	1	49.15	0	0.00	49.00	1	3,995	0.03%
2024/09/03	3	49.90	0	0.00	49.80	3	3,996	0.08%
2024/09/02	1	50.00	0	0.00	50.50	1	3,993	0.03%
2024/08/30	0	49.80	5.1	49.70	50.10	-5.1	3,989	-0.13%
2024/08/29	0	48.75	5	48.65	48.60	-5	3,988	-0.13%
2024/08/28	2.1	48.51	0	48.50	48.60	2.1	4,001	0.05%
2024/08/27	5	48.32	0	0.00	48.70	5	4,026	0.12%
2024/08/23	0	48.15	0	0.00	48.30	0	4,029	0.00%
2024/08/22	0.1	48.71	3	48.90	48.65	-2.9	4,039	-0.07%
2024/08/21	4.1	49.16	2	48.80	48.80	2.1	4,062	0.05%
2024/08/20	0	49.55	2	49.75	49.75	-2	4,089	-0.05%
2024/08/19	0	0.00	1	48.50	48.30	-1	4,083	-0.02%
2024/08/16	0.1	48.08	0.1	48.15	47.90	0	4,094	0.00%
2024/08/15	4.1	48.00	0	0.00	47.70	4.1	4,117	0.10%
2024/08/14	6.1	47.87	0	0.00	48.60	6.1	4,159	0.15%
2024/08/13	5	47.64	1	47.65	47.80	4	4,169	0.10%
2024/08/12	7.2	48.14	0.1	48.17	48.15	7.1	4,209	0.17%
2024/08/09	19	47.73	1	48.00	47.25	18	4,235	0.43%
2024/08/08	0	0.00	1	47.15	47.15	-1	4,272	-0.02%
2024/08/07	13	48.17	9	47.60	48.05	4	4,316	0.09%
2024/08/06	0	45.58	0	0.00	46.15	0	4,330	0.00%
2024/08/05	2	48.44	1	47.80	46.85	1	4,303	0.02%
2024/08/02	0	52.73	0	0.00	51.70	0	4,297	0.00%
2024/08/01	3.1	53.10	0	0.00	53.50	3.1	4,467	0.07%
2024/07/31	0	53.20	2	53.45	53.60	-2	4,919	-0.04%
2024/07/30	1	52.30	2	52.80	53.20	-1	4,994	-0.02%
2024/07/29	13.1	52.80	3	53.23	52.90	10.1	5,031	0.20%
2024/07/26	2	52.90	36	53.18	53.10	-34	4,993	-0.68%
2024/07/23	1	53.20	6.1	53.68	53.60	-5.1	4,984	-0.10%
2024/07/22	5	52.76	2.8	52.30	52.60	2.2	4,989	0.04%
2024/07/19	1	53.30	4.3	53.71	53.10	-3.3	5,070	-0.07%
2024/07/18	0.1	51.70	3	52.73	52.60	-3	5,027	-0.06%
2024/07/16	2.1	51.01	0	0.00	51.40	2.1	5,163	0.04%
2024/07/15	1.1	50.50	0	0.00	50.60	1.1	5,337	0.02%
2024/07/12	5.7	50.60	0	0.00	50.80	5.7	5,539	0.10%
2024/07/11	2	52.75	2	52.80	52.80	0	5,504	0.00%
2024/07/10	41	52.31	0.3	52.90	52.20	40.7	5,498	0.74%
2024/07/09	3.1	53.40	19.5	53.40	53.20	-16.4	5,480	-0.30%
2024/07/08	0	54.80	29	55.54	54.50	-29	5,441	-0.53%
2024/07/05	0	54.40	36.3	54.90	54.60	-36.3	5,442	-0.67%
2024/07/04	8	53.76	6	54.18	53.60	2	5,488	0.04%
2024/07/03	3	53.33	20	53.50	53.40	-17	5,491	-0.31%
2024/07/02	1	53.10	16	53.49	53.20	-15	5,496	-0.27%
2024/07/01	1.1	52.89	1	52.70	53.10	0.1	5,497	0.00%
2024/06/28	1	52.39	3	52.60	53.00	-2	5,499	-0.04%
2024/06/27	1	51.60	24	52.38	52.90	-23	5,482	-0.42%
2024/06/26	0.1	52.18	0	0.00	51.80	0.1	5,436	0.00%
2024/06/25	0.1	52.86	0	52.70	52.40	0.1	5,402	0.00%
2024/06/24	0	0.00	0	53.20	53.50	0	5,426	0.00%
2024/06/21	0	51.60	7	52.97	52.60	-7	5,296	-0.13%
2024/06/20	1.1	52.23	6.1	52.09	52.80	-4.9	5,128	-0.10%
2024/06/19	3.1	51.70	41.1	52.50	52.40	-38	5,002	-0.76%
2024/06/18	1.1	50.98	21	50.87	50.90	-19.9	4,860	-0.41%
2024/06/17	7.1	49.95	2.1	49.85	49.95	5.1	4,827	0.10%
2024/06/14	6	49.42	0	0.00	49.50	6	4,805	0.12%
2024/06/13	0.1	48.82	2	48.93	49.05	-1.9	4,777	-0.04%
2024/06/12	0	48.45	0	0.00	48.65	0	4,791	0.00%
2024/06/11	4.1	48.47	2	48.38	48.00	2.1	4,794	0.04%
2024/06/07	4	48.74	0	0.00	48.80	4	4,825	0.08%
2024/06/06	5	48.19	0	0.00	48.20	5	4,840	0.10%
2024/06/04	9	48.65	1	48.70	48.70	8	4,940	0.16%
2024/06/03	0	48.40	0.4	48.25	48.30	-0.4	4,959	-0.01%
2024/05/30	0	47.50	0	0.00	47.35	0	4,983	0.00%
2024/05/29	0	47.70	0	0.00	47.65	0	4,987	0.00%
2024/05/28	0.1	47.80	0	0.00	47.90	0.1	5,008	0.00%
2024/05/27	0.3	47.30	1	47.25	47.30	-0.7	5,005	-0.01%
2024/05/24	3	46.70	7.2	46.93	47.15	-4.2	4,984	-0.08%
2024/05/23	2	47.50	10.2	47.45	47.40	-8.2	4,945	-0.16%
2024/05/22	0	48.20	0.1	48.20	48.15	-0.1	4,907	0.00%
2024/05/21	1	47.55	12.1	47.40	47.95	-11.1	4,888	-0.23%
2024/05/20	1	48.25	0	0.00	48.00	1	4,869	0.02%
2024/05/17	1.3	47.90	1	47.40	47.95	0.3	4,821	0.01%
2024/05/16	2	47.45	4.1	47.40	47.45	-2.1	4,804	-0.04%
2024/05/15	4.1	47.45	0	0.00	47.25	4.1	4,752	0.09%
2024/05/14	5.2	47.21	0	0.00	47.30	5.2	4,728	0.11%
2024/05/13	10	47.50	0	0.00	47.55	10	4,674	0.21%
2024/05/10	19	48.32	3	48.55	48.75	16	4,595	0.35%
2024/05/09	1.4	47.89	2	47.80	47.55	-0.6	4,531	-0.01%
2024/05/08	0.4	48.51	0	0.00	47.80	0.4	4,488	0.01%
2024/05/07	19	48.49	20	48.00	48.15	-1	4,414	-0.02%
2024/05/06	78.4	48.74	14	48.61	48.55	64.4	4,204	1.53%
2024/05/03	10	53.34	15.5	53.42	53.90	-5.5	3,721	-0.15%
2024/05/02	5.1	52.60	1.1	52.40	52.30	4	3,607	0.11%
2024/04/30	0.1	51.60	3	51.60	51.70	-2.9	3,534	-0.08%
2024/04/29	4	51.15	14	51.59	51.80	-10	3,503	-0.29%
2024/04/26	6.1	50.98	1.2	50.99	51.40	5	3,455	0.14%
2024/04/25	5.5	51.37	2	51.99	51.40	3.5	3,386	0.10%
2024/04/24	2	50.30	1.1	50.58	50.50	0.9	3,229	0.03%
2024/04/23	0	49.30	0.1	49.00	49.80	0	3,168	0.00%
2024/04/22	0.1	49.90	6.5	51.17	49.50	-6.5	3,118	-0.21%
2024/04/19	2.7	49.93	5	50.10	50.20	-2.3	2,973	-0.08%
2024/04/18	14.1	49.77	5.1	49.71	49.90	9	2,735	0.33%
2024/04/17	0.1	48.10	0	48.38	48.45	0	2,496	0.00%
2024/04/16	8	47.65	0	48.08	47.30	8	2,449	0.33%
2024/04/15	0	0.00	1.1	48.86	48.90	-1.1	2,368	-0.04%
2024/04/12	0	0.00	2	49.53	49.55	-2	2,322	-0.09%
2024/04/11	0	48.94	0.1	49.11	49.20	0	2,276	0.00%
2024/04/10	9	49.66	4	49.56	49.50	5	2,213	0.23%
2024/04/09	0	48.50	2.1	48.65	48.55	-2.1	2,082	-0.10%
2024/04/08	3	48.00	0	48.00	47.70	3	2,016	0.15%
2024/04/03	0	0.00	0	47.55	47.70	0	1,974	0.00%
2024/04/02	0	46.30	0	46.95	46.85	0	1,928	0.00%
2024/04/01	2	46.80	5	46.80	46.80	-3	1,897	-0.16%
2024/03/29	2	47.15	0	0.00	47.40	2	1,864	0.11%
2024/03/28	4	47.74	0	47.45	47.30	4	1,846	0.22%
2024/03/27	0	47.30	2	47.23	47.60	-2	1,817	-0.11%
2024/03/26	6.1	45.97	1	45.90	45.50	5.1	1,677	0.30%
2024/03/22	2	45.70	1	46.00	45.75	1	1,643	0.06%
2024/03/21	2	45.70	2	45.58	45.85	0	1,646	0.00%
2024/03/20	2	45.75	2	45.68	45.45	0	1,621	0.00%
2024/03/19	0	0.00	15	45.30	45.30	-15	1,585	-0.95%
2024/03/18	1	44.31	5	44.55	44.80	-4	1,581	-0.25%
2024/03/15	1	44.39	4	44.40	44.35	-3	1,577	-0.19%
2024/03/13	0.1	45.11	7	45.15	45.30	-7	1,532	-0.45%
2024/03/12	3	44.73	0	0.00	44.65	3	1,491	0.20%
2024/03/11	6	45.07	5	45.29	45.25	1	1,465	0.07%
2024/03/08	1	44.35	0	44.70	44.70	1	1,417	0.07%
2024/03/07	14	43.93	8	43.63	44.20	6	1,376	0.44%
2024/03/06	4	44.35	0	0.00	44.25	4	1,373	0.29%
2024/03/05	0	0.00	0	43.90	43.90	0	1,346	0.00%
2024/03/04	1	43.55	0	0.00	43.55	1	1,336	0.07%
2024/03/01	3	43.80	10	43.95	43.70	-7	1,382	-0.50%
2024/02/29	0	43.00	0	0.00	42.95	0	1,371	0.00%
2024/02/26	1	42.90	0	0.00	42.90	1	1,372	0.07%
2024/02/23	1	42.70	0.1	42.80	42.65	0.9	1,379	0.07%
2024/02/22	0	43.10	0	0.00	42.95	0	1,394	0.00%
2024/02/21	1	43.10	0	0.00	43.25	1	1,418	0.07%
2024/02/20	5	42.97	1	42.95	42.70	4	1,429	0.28%
2024/02/19	0	0.00	0	43.02	42.90	0	1,459	0.00%
2024/02/16	0.5	42.45	0	0.00	42.25	0.5	1,499	0.03%
2024/02/01	1	42.75	0	0.00	42.30	1	1,668	0.06%
2024/01/31	1	42.00	0	0.00	42.30	1	1,725	0.06%
2024/01/26	0	0.00	5	42.20	42.30	-5	1,945	-0.26%
2024/01/25	0	42.20	0	0.00	42.05	0	1,957	0.00%
2024/01/24	0	0.00	0.7	42.25	42.15	-0.7	1,957	-0.04%
2024/01/22	5	42.10	0	0.00	42.15	5	1,966	0.25%
2024/01/19	0	0.00	0.2	42.15	42.25	-0.2	1,969	-0.01%
2024/01/17	50	42.00	0	0.00	42.05	50	1,975	2.53%
2024/01/15	0	42.25	0	42.75	42.75	0	1,985	0.00%
2024/01/12	0.1	42.00	5	41.75	41.75	-4.9	1,983	-0.25%
2024/01/10	0.2	42.13	0	0.00	42.15	0.2	2,011	0.01%
2024/01/09	0.5	42.15	0	0.00	42.10	0.5	2,030	0.02%
2024/01/05	0	42.15	0	0.00	42.25	0	2,092	0.00%
2024/01/04	0	42.15	0	0.00	42.10	0	2,108	0.00%
2023/12/27	2	42.40	0	0.00	42.15	2	2,157	0.09%
2023/12/25	0.5	42.10	0	0.00	42.10	0.5	2,150	0.02%
2023/12/22	0	0.00	0.2	42.10	42.00	-0.2	2,155	-0.01%
2023/12/21	5	42.10	0.2	42.20	42.00	4.8	2,155	0.22%
2023/12/20	1	42.05	0.4	42.25	42.20	0.6	2,152	0.03%
2023/12/19	5	42.16	0	0.00	42.00	5	2,145	0.23%
2023/12/18	3.1	42.90	0	0.00	42.60	3.1	2,128	0.15%
2023/12/15	0.1	43.75	0	0.00	43.50	0.1	2,105	0.00%
2023/12/14	2	43.75	1	43.80	43.80	1	2,092	0.05%
2023/12/13	6.1	43.49	0	0.00	43.65	6.1	2,077	0.29%
2023/12/12	2.1	43.85	0	0.00	43.80	2.1	2,062	0.10%
2023/12/11	0.1	43.70	0	0.00	43.85	0.1	2,051	0.00%
2023/12/08	0.2	43.85	10	44.10	43.80	-9.8	2,035	-0.48%
2023/12/07	2	44.10	0	0.00	44.05	2	2,024	0.10%
2023/12/06	0	43.95	2	44.35	43.95	-2	2,014	-0.10%
2023/12/05	0.1	43.91	0	0.00	44.10	0.1	2,001	0.01%
2023/12/04	10	44.16	10	44.34	44.15	0	2,006	0.00%
2023/12/01	12	44.68	0	44.30	44.35	12	2,046	0.59%
2023/11/30	0	43.80	0	0.00	43.85	0	1,993	0.00%
2023/11/29	1	43.90	0	43.90	44.00	1	1,975	0.05%
2023/11/28	13	44.04	44	44.17	43.60	-31	1,960	-1.58%
2023/11/27	30	43.83	7	43.05	43.20	23	1,898	1.21%
2023/11/22	0	0.00	0	43.00	43.10	0	1,859	0.00%
2023/11/21	0	0.00	8	42.95	42.90	-8	1,846	-0.43%
2023/11/20	0	0.00	2	43.00	43.05	-2	1,834	-0.11%
2023/11/17	1	43.25	0.1	43.52	43.50	0.9	1,826	0.05%
2023/11/16	0	0.00	2.4	43.88	43.95	-2.4	1,819	-0.13%
2023/11/15	0	0.00	20.1	43.69	43.70	-20.1	1,790	-1.12%
2023/11/14	25.1	43.80	10.5	43.02	42.95	14.5	1,735	0.84%
2023/11/13	5	42.62	1.1	42.79	42.90	3.9	1,696	0.23%
2023/11/10	0	0.00	1	43.00	42.90	-1	1,671	-0.06%
2023/11/09	0	0.00	4	42.84	42.65	-4	1,643	-0.24%
2023/11/08	3	42.55	0.1	42.58	42.65	2.9	1,601	0.18%
2023/11/07	2	42.05	2.6	41.95	42.15	-0.6	1,540	-0.04%
2023/11/06	3	41.52	1	41.70	41.80	2	1,506	0.13%
2023/11/03	5	41.65	20.2	41.59	41.55	-15.2	1,470	-1.03%
2023/10/31	1	39.45	1	39.75	39.45	0	1,311	0.00%
2023/10/27	0	0.00	1	40.00	39.90	-1	1,326	-0.08%
2023/10/26	0.2	39.76	0	0.00	39.80	0.2	1,332	0.02%
2023/10/25	0.1	39.90	0	0.00	39.80	0.1	1,334	0.01%
2023/10/20	0	0.00	0.2	39.50	39.50	-0.2	1,324	-0.01%
2023/10/19	0	39.50	0	0.00	39.45	0	1,317	0.00%
2023/10/17	1	40.15	0	0.00	39.75	1	1,289	0.08%
2023/10/16	0	40.20	0	0.00	40.15	0	1,283	0.00%
2023/10/13	0	39.55	0	0.00	39.35	0	1,252	0.00%
2023/10/12	1	39.45	0	0.00	39.85	1	1,249	0.08%
2023/10/11	0.1	39.50	0	0.00	39.45	0.1	1,246	0.01%
2023/10/06	0	39.15	6	38.85	39.05	-6	1,228	-0.49%
2023/10/05	0.1	39.15	0	0.00	38.95	0.1	1,219	0.01%
2023/10/04	0.1	39.15	0	0.00	39.00	0.1	1,211	0.01%
2023/10/03	0	0.00	5	39.25	39.20	-5	1,213	-0.41%
2023/10/02	1.1	39.35	0	0.00	39.35	1.1	1,244	0.09%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	1,301	0.01%
2023/09/27	1.1	39.35	1	39.40	39.45	0.1	1,333	0.01%
2023/09/26	0.1	39.55	0	0.00	39.45	0.1	1,343	0.00%
2023/09/25	0	39.90	0	0.00	39.70	0	1,352	0.00%
2023/09/22	2	39.65	0	0.00	39.65	2	1,351	0.15%
2023/09/19	0	40.40	0	0.00	40.30	0	1,347	0.00%
2023/09/18	0.1	40.29	0	0.00	40.20	0.1	1,346	0.01%
2023/09/15	0.1	40.24	2	40.30	40.10	-1.9	1,350	-0.14%
2023/09/14	1	40.24	0	0.00	40.20	1	1,343	0.08%
2023/09/13	0	40.10	0	0.00	40.10	0	1,342	0.00%
2023/09/12	2	39.95	1	39.85	40.00	1	1,351	0.07%
2023/09/11	1	40.05	0	0.00	39.95	1	1,350	0.07%
2023/09/08	12	40.45	0	0.00	40.40	12	1,347	0.89%
2023/09/07	2	40.75	0	0.00	40.10	2	1,343	0.15%
2023/09/06	2	40.90	6	41.03	40.75	-4	1,318	-0.30%
2023/09/05	0	0.00	2	39.90	39.95	-2	1,256	-0.16%
2023/08/31	1	39.35	0	0.00	39.45	1	1,276	0.08%
2023/08/30	10	39.20	0	0.00	39.35	10	1,285	0.78%
2023/08/25	1	38.80	0	0.00	38.80	1	1,336	0.08%
2023/08/24	1	38.80	0	0.00	38.80	1	1,343	0.07%
2023/08/23	0.2	38.95	0	0.00	38.85	0.2	1,343	0.01%
2023/08/22	1	38.90	0	0.00	39.00	1	1,333	0.07%
2023/08/17	0	0.00	3	39.40	39.35	-3	1,322	-0.23%
2023/08/16	0.2	39.20	0	0.00	39.35	0.2	1,309	0.02%
2023/08/15	5.1	39.73	0	0.00	39.55	5.1	1,309	0.39%
2023/08/14	2	39.65	0	0.00	39.60	2	1,317	0.15%
2023/08/11	2	39.95	0	0.00	40.05	2	1,337	0.15%
2023/08/10	0	40.00	0	0.00	40.10	0	1,351	0.00%
2023/08/09	0	40.40	0	0.00	40.10	0	1,374	0.00%
2023/08/08	0	40.17	0	0.00	40.05	0	1,387	0.00%
2023/08/04	2	40.00	0	0.00	40.15	2	1,432	0.14%
2023/07/31	4	40.30	0	0.00	40.35	4	1,567	0.26%
2023/07/26	0	0.00	2	40.20	40.30	-2	1,572	-0.13%
2023/07/25	5	40.00	0	0.00	40.05	5	1,594	0.31%
2023/07/20	1	40.50	0	0.00	40.50	1	1,580	0.06%
2023/07/18	0	40.30	0	0.00	40.10	0	1,576	0.00%
2023/07/14	0	0.00	8	40.00	39.90	-8	1,560	-0.51%
2023/07/07	2.2	39.76	0	0.00	39.75	2.2	1,628	0.14%
2023/07/06	5.3	40.27	0	0.00	40.20	5.3	1,601	0.33%
2023/07/05	0	0.00	1	42.15	42.15	-1	1,547	-0.06%
2023/06/21	2	41.75	0	0.00	41.75	2	1,611	0.12%
2023/06/19	0	41.90	0	0.00	41.95	0	1,647	0.00%
2023/06/16	7	41.65	1	42.00	41.65	6	1,665	0.36%
2023/06/15	0	42.10	0	0.00	42.10	0	1,663	0.00%
2023/06/13	0.2	41.85	5	41.95	42.00	-4.8	1,707	-0.28%
2023/06/09	0	0.00	0	42.00	42.00	0	1,766	0.00%
2023/06/07	0	42.20	2	42.00	42.35	-2	1,867	-0.11%
2023/06/06	0	0.00	1	42.05	41.95	-1	1,914	-0.05%
2023/06/02	0	0.00	2	41.85	41.80	-2	2,075	-0.10%
2023/06/01	1	40.85	0	0.00	41.15	1	2,059	0.05%
2023/05/31	10	40.97	0	0.00	40.85	10	2,049	0.49%
2023/05/30	1	41.10	0	0.00	41.05	1	2,026	0.05%
2023/05/24	1	41.70	0	0.00	41.60	1	2,017	0.05%
2023/05/22	0	0.00	1	41.75	41.70	-1	2,017	-0.05%
2023/05/19	1	41.00	0	0.00	41.40	1	2,021	0.05%
2023/05/17	1	40.65	0	0.00	40.90	1	2,024	0.05%
2023/05/16	10	40.78	10	40.75	40.80	0	2,000	0.00%
2023/05/15	1	41.05	0	0.00	40.80	1	1,991	0.05%
2023/05/11	1	40.25	0	0.00	40.25	1	1,969	0.05%
2023/05/10	5.1	40.65	6	40.48	40.30	-0.9	1,955	-0.05%
2023/05/09	2	40.73	0	0.00	40.70	2	1,938	0.10%
2023/05/08	5.2	40.65	3	41.40	41.00	2.2	1,911	0.11%
2023/05/05	2	42.70	0	0.00	42.60	2	1,811	0.11%
2023/05/04	3	42.75	0	0.00	42.75	3	1,832	0.16%
2023/05/03	1	42.65	0	0.00	42.60	1	1,830	0.05%
2023/04/28	0	42.55	0	0.00	42.50	0	1,852	0.00%
2023/04/25	0.1	42.13	0	0.00	41.95	0.1	1,827	0.01%
2023/04/21	0	42.10	0	0.00	41.85	0	1,857	0.00%
2023/04/19	1.2	42.67	1	42.80	42.55	0.2	1,925	0.01%
2023/04/18	0	42.95	1	43.10	42.70	-1	1,940	-0.05%
2023/04/17	0	42.80	0	0.00	42.90	0	1,936	0.00%
2023/04/14	0	43.15	0	0.00	43.05	0	1,925	0.00%
2023/04/13	0	43.20	0	0.00	43.20	0	1,933	0.00%
2023/04/12	1	42.75	0	0.00	42.95	1	1,893	0.05%
2023/04/10	0.8	42.46	0	0.00	42.45	0.8	1,877	0.04%
2023/04/06	0	41.85	0	0.00	41.80	0	1,870	0.00%
2023/03/31	1	41.91	0	0.00	41.90	1	1,852	0.06%
2023/03/30	0	42.40	0	0.00	42.40	0	1,846	0.00%
2023/03/29	0	42.50	0	0.00	42.15	0	1,846	0.00%
2023/03/28	0	42.45	0	0.00	42.45	0	1,853	0.00%
2023/03/27	0	42.55	13	42.45	42.35	-13	1,870	-0.69%
2023/03/24	1	42.65	0	0.00	42.55	1	1,899	0.05%
2023/03/23	0	42.85	0	0.00	42.65	0	1,897	0.00%
2023/03/22	0.3	42.25	0	0.00	42.45	0.3	1,885	0.02%
2023/03/21	4	41.98	0	0.00	42.05	4	1,895	0.21%
2023/03/20	0	41.86	0	0.00	42.00	0	1,914	0.00%
2023/03/16	1	41.25	0	0.00	41.20	1	1,944	0.05%
2023/03/15	0	41.75	0	0.00	41.65	0	2,033	0.00%
2023/03/13	1	41.50	3	41.30	41.85	-2	2,057	-0.10%
2023/03/10	4	42.26	4	42.36	42.20	0	2,049	0.00%
2023/03/09	6	43.00	3	42.83	42.80	3	2,039	0.15%
2023/03/08	7.5	42.97	1	42.80	43.40	6.5	2,020	0.32%
2023/03/07	1	45.55	0	0.00	45.60	1	1,876	0.05%
2023/03/06	0	0.00	7	44.99	45.10	-7	1,880	-0.37%
2023/03/03	2	44.75	0	0.00	44.80	2	1,888	0.11%
2023/03/02	0	44.45	0	0.00	44.55	0	1,920	0.00%
2023/03/01	1	44.30	2	44.33	44.40	-1	1,961	-0.05%
2023/02/24	0	44.50	0	0.00	44.45	0	1,991	0.00%
2023/02/22	0	0.00	0	44.15	44.20	0	2,061	0.00%
2023/02/21	4	44.38	0	0.00	44.25	4	2,090	0.19%
2023/02/20	0	0.00	0	44.05	44.20	0	2,146	0.00%
2023/02/17	1	44.10	0	0.00	44.20	1	2,220	0.05%
2023/02/16	0	43.90	0	0.00	43.55	0	2,303	0.00%
2023/02/15	0	44.13	38	44.29	43.85	-38	2,384	-1.59%
2023/02/14	0	0.00	13	44.26	44.50	-13	2,436	-0.53%
2023/02/10	2	43.45	0	0.00	43.60	2	2,651	0.08%
2023/02/09	1	43.65	1	44.10	43.65	0	2,917	0.00%
2023/02/08	10	44.00	1	44.10	44.00	9	3,232	0.28%
2023/02/07	1	44.25	2	44.20	44.20	-1	3,368	-0.03%
2023/02/06	1	43.35	0.2	43.51	43.70	0.8	3,360	0.02%
2023/02/03	0	43.20	0.1	43.20	43.35	-0.1	3,369	0.00%
2023/02/02	1	43.55	0	0.00	43.25	1	3,364	0.03%
2023/02/01	0	0.00	1	43.40	43.40	-1	3,356	-0.03%
2023/01/31	2	43.10	0	0.00	43.20	2	3,386	0.06%
2023/01/30	1	43.05	0	0.00	42.90	1	3,399	0.03%
2023/01/17	1.1	42.46	0	0.00	42.45	1.1	3,394	0.03%
2023/01/16	0	0.00	11	42.62	42.90	-11	3,419	-0.32%
2023/01/13	0.1	42.50	10	42.61	42.40	-10	3,450	-0.29%
2023/01/12	0.1	42.43	1	42.60	42.40	-0.9	3,498	-0.03%
2023/01/11	0	42.90	0	0.00	42.40	0	3,520	0.00%
2023/01/10	2	43.05	0	0.00	43.20	2	3,508	0.06%
2023/01/09	4	42.65	16	42.53	42.60	-12	3,486	-0.34%
2023/01/06	2.1	42.30	0	0.00	42.30	2.1	3,464	0.06%
2023/01/05	0	42.15	4	42.10	41.90	-4	3,471	-0.12%
2023/01/04	2	42.08	3	42.15	41.90	-1	3,489	-0.03%
2023/01/03	2	41.60	0	0.00	42.10	2	3,518	0.06%
2022/12/29	0	0.00	0.5	41.85	42.15	-0.5	3,537	-0.01%
2022/12/28	2	41.98	0	0.00	42.00	2	3,540	0.06%
2022/12/26	0	0.00	1	42.05	42.20	-1	3,582	-0.03%
2022/12/23	1	41.40	0	0.00	41.85	1	3,635	0.03%
2022/12/22	1	41.60	0	0.00	41.60	1	3,655	0.03%
2022/12/21	3	41.45	0	0.00	41.50	3	3,678	0.08%
2022/12/20	0	42.00	4	42.10	41.35	-4	3,704	-0.11%
2022/12/19	1	42.45	0	0.00	42.30	1	3,709	0.03%
2022/12/15	0	0.00	6	42.83	42.85	-6	3,748	-0.16%
2022/12/14	1	42.80	0	0.00	42.85	1	3,781	0.03%
2022/12/13	2	43.52	0	0.00	42.85	2	3,826	0.05%
2022/12/12	2	43.05	5	43.35	43.35	-3	3,844	-0.08%
2022/12/09	3	42.70	0	0.00	42.65	3	3,832	0.08%
2022/12/08	2	43.10	1	43.15	43.05	1	3,825	0.03%
2022/12/07	0	42.62	0.3	43.15	42.15	-0.3	3,798	-0.01%
2022/12/06	0	0.00	5.1	41.99	42.05	-5.1	3,709	-0.14%
2022/12/02	0	0.00	0.1	41.90	41.80	-0.1	3,745	0.00%
2022/12/01	2	41.55	2	41.58	41.70	0	3,739	0.00%
2022/11/28	0	40.45	0	0.00	40.40	0	3,944	0.00%
2022/11/24	2	40.10	2	40.20	40.20	0	3,921	0.00%
2022/11/23	20	39.98	4	40.14	40.25	16	3,888	0.41%
2022/11/22	0	40.00	0	0.00	39.80	0	3,856	0.00%
2022/11/21	15	40.03	2	40.10	40.15	13	3,840	0.34%
2022/11/18	3.1	39.72	0	0.00	39.55	3.1	3,805	0.08%
2022/11/17	0	40.05	1	40.10	39.90	-1	3,751	-0.03%
2022/11/16	10	39.94	3	40.17	39.75	7	3,717	0.19%
2022/11/15	11.1	39.81	0	0.00	40.00	11.1	3,659	0.30%
2022/11/14	0	0.00	3.1	40.27	40.25	-3.1	3,582	-0.09%
2022/11/11	1	39.25	0	0.00	39.10	1	3,500	0.03%
2022/11/10	0	0.00	1	38.80	38.70	-1	3,419	-0.03%
2022/11/09	9	38.83	6	38.82	38.80	3	3,385	0.09%
2022/11/08	4	38.89	25	38.86	38.90	-21	3,291	-0.64%
2022/11/07	19.4	38.85	0	0.00	38.60	19.4	3,174	0.61%
2022/11/04	27.1	39.81	1	40.10	40.10	26.1	2,913	0.90%
2022/11/03	3.1	42.95	0.2	42.75	42.70	2.9	2,588	0.11%
2022/10/26	2	46.10	0	0.00	46.60	2	2,447	0.08%
2022/10/24	1	46.75	1	45.55	45.40	0	2,424	0.00%
2022/10/19	0	0.00	5	45.92	46.20	-5	2,390	-0.21%
2022/10/18	0	0.00	9	45.01	45.20	-9	2,371	-0.38%
2022/10/17	0	0.00	25	43.62	44.45	-25	2,367	-1.06%
2022/10/14	1	44.40	0	0.00	44.40	1	2,368	0.04%
2022/10/13	0	0.00	30	44.20	44.15	-30	2,377	-1.26%
2022/10/06	0.1	45.90	0	0.00	45.80	0.1	2,302	0.00%
2022/09/30	4	45.54	6	45.48	45.60	-2	2,301	-0.09%
2022/09/28	10	46.50	0	0.00	46.05	10	2,289	0.44%
2022/09/26	10	47.40	0	0.00	47.25	10	2,273	0.44%
2022/09/23	5	48.90	2	49.10	49.00	3	2,289	0.13%
2022/09/20	0	0.00	1	48.40	48.30	-1	2,235	-0.04%
2022/09/19	6	46.53	0	0.00	46.85	6	2,213	0.27%
2022/09/14	7	47.25	0	0.00	47.30	7	2,316	0.30%
2022/09/13	5	47.55	1	47.55	47.60	4	2,373	0.17%
2022/09/12	9	47.56	2	47.70	47.55	7	2,485	0.28%
2022/09/08	12	47.89	0	0.00	47.80	12	2,601	0.46%
2022/09/07	1.4	48.50	2	48.53	48.40	-0.6	2,727	-0.02%
2022/09/06	24.3	48.98	44	48.44	48.35	-19.7	2,772	-0.71%
2022/09/05	3	48.12	0	0.00	48.85	3	2,685	0.11%
2022/09/02	1	45.90	3	45.55	45.95	-2	2,527	-0.08%
2022/09/01	1	44.70	0	0.00	44.60	1	2,497	0.04%
2022/08/31	1	45.25	0	0.00	45.05	1	2,494	0.04%
2022/08/30	1	45.65	0	0.00	45.35	1	2,491	0.04%
2022/08/29	1	44.85	0	0.00	45.30	1	2,489	0.04%
2022/08/26	2	45.43	23	45.87	45.95	-21	2,486	-0.84%
2022/08/25	1	44.95	4	45.05	44.95	-3	2,474	-0.12%
2022/08/24	0	0.00	2	45.05	45.00	-2	2,480	-0.08%
2022/08/23	1	44.95	0	0.00	44.95	1	2,498	0.04%
2022/08/22	1	45.10	0	45.40	45.20	1	2,507	0.04%
2022/08/19	2	45.35	1	45.55	45.35	1	2,514	0.04%
2022/08/18	2	45.80	7	46.01	45.55	-5	2,519	-0.20%
2022/08/17	22	45.57	0	45.80	45.65	22	2,527	0.87%
2022/08/16	1	44.65	0	0.00	45.00	1	2,521	0.04%
2022/08/15	1	44.65	0	0.00	44.60	1	2,537	0.04%
2022/08/12	0	0.00	0	44.50	44.60	0	2,529	0.00%
2022/08/09	0	43.75	0	0.00	43.85	0	2,537	0.00%
2022/08/08	0	0.00	1	43.65	43.45	-1	2,550	-0.04%
2022/08/05	0	0.00	1	43.50	43.60	-1	2,563	-0.04%
2022/08/04	0	43.04	0	0.00	42.50	0	2,570	0.00%
2022/08/03	0	43.70	0	0.00	43.65	0	2,550	0.00%
2022/08/02	0	0.00	0	44.15	43.65	0	2,582	0.00%
2022/08/01	0	0.00	0	44.15	44.00	0	2,595	0.00%
2022/07/29	1	43.80	2	44.33	44.45	-1	2,713	-0.04%
2022/07/28	3	44.50	2	44.01	44.15	1	2,755	0.04%
2022/07/27	0	0.00	2	44.30	44.75	-2	2,731	-0.07%
2022/07/26	0	0.00	1	42.85	42.90	-1	2,695	-0.04%
2022/07/22	0	0.00	2	41.28	41.60	-2	2,689	-0.07%
2022/07/21	1	40.75	0	0.00	41.30	1	2,710	0.04%
2022/07/20	0	41.80	0	0.00	41.40	0	2,697	0.00%
2022/07/18	0	42.15	0	0.00	42.00	0	2,742	0.00%
2022/07/13	0	41.75	0	0.00	41.55	0	2,843	0.00%
2022/07/12	2	41.40	7	41.65	41.70	-5	2,841	-0.18%
2022/07/11	0	0.00	10	41.85	42.05	-10	2,832	-0.35%
2022/07/07	3	39.90	2	40.20	40.90	1	2,825	0.04%
2022/07/06	1	40.50	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1	40.70	0	0.00	41.30	1	2,820	0.04%
2022/07/04	3	41.32	0	0.00	41.15	3	2,807	0.11%
2022/07/01	2	42.75	0.1	43.50	42.40	2	2,799	0.07%
2022/06/30	2.1	45.00	0	0.00	44.90	2.1	2,764	0.07%
2022/06/29	1	46.05	0	0.00	46.05	1	2,718	0.04%
2022/06/27	2	46.80	0	0.00	46.65	2	2,725	0.07%
2022/06/24	1	47.15	0	0.00	46.55	1	2,756	0.04%
2022/06/23	0	47.60	1	47.30	47.05	-1	2,752	-0.04%
2022/06/22	0	48.70	1	49.00	48.90	-1	2,797	-0.04%
2022/06/21	0	48.08	0	0.00	49.00	0	2,765	0.00%
2022/06/20	1	48.10	21	48.74	47.75	-20	2,715	-0.74%
2022/06/17	10	48.19	3	48.80	48.10	7	2,596	0.27%
2022/06/16	16	48.79	4	49.13	48.00	12	2,497	0.48%
2022/06/15	0	0.00	5	47.76	47.60	-5	2,341	-0.21%
2022/06/13	4	45.73	5	45.75	45.75	-1	2,364	-0.04%
2022/05/30	5	46.10	0	0.00	46.20	5	2,848	0.18%
2022/05/24	1	43.95	0	0.00	43.70	1	2,927	0.03%
2022/05/23	2	43.70	25	43.80	43.65	-23	2,944	-0.78%
2022/05/20	2	45.38	0	0.00	45.20	2	2,930	0.07%
2022/05/19	2	45.48	2	45.70	45.60	0	2,935	0.00%
2022/05/12	0	0.00	4	46.80	45.50	-4	3,071	-0.13%
2022/05/10	18	47.11	0	0.00	47.55	18	3,095	0.58%
2022/05/09	6	48.97	4	49.21	48.25	2	3,097	0.06%
2022/05/06	0	0.00	2	48.63	49.15	-2	3,105	-0.06%
2022/05/05	11	47.50	0	0.00	47.80	11	3,049	0.36%
2022/04/29	2	46.20	1	46.30	46.60	1	3,019	0.03%
2022/04/28	2	45.70	2	45.85	45.60	0	3,012	0.00%
2022/04/27	9	45.54	40	45.50	45.20	-31	3,020	-1.03%
2022/04/26	0	0.00	1.1	46.93	46.70	-1.1	3,008	-0.03%
2022/04/25	0.5	47.00	0	0.00	46.80	0.5	3,007	0.02%
2022/04/22	0	47.08	1	47.25	47.80	-1	2,993	-0.03%
2022/04/21	2	46.63	0	0.00	46.70	2	2,952	0.07%
2022/04/20	0	0.00	2	47.30	47.30	-2	2,940	-0.07%
2022/04/19	4	46.92	0	0.00	47.15	4	2,934	0.14%
2022/04/18	2	45.85	0	0.00	45.75	2	2,926	0.07%
2022/04/15	2	46.45	0	0.00	46.30	2	2,947	0.07%
2022/04/13	3	46.70	0	0.00	46.45	3	2,954	0.10%
2022/03/30	1	46.60	2	46.23	46.25	-1	2,826	-0.04%
2022/03/29	3	47.25	0	0.00	47.00	3	2,794	0.11%
2022/03/28	3	46.05	0	0.00	46.05	3	2,731	0.11%
2022/03/25	6	46.46	0	0.00	46.50	6	2,691	0.22%
2022/03/24	1	44.90	0	0.00	45.00	1	2,594	0.04%
2022/03/21	3	44.93	4	45.05	45.00	-1	2,547	-0.04%
2022/03/18	0	0.00	1	44.35	44.00	-1	2,497	-0.04%
2022/03/17	3	45.37	0.2	44.85	44.80	2.8	2,438	0.11%
2022/03/15	0	0.00	1.1	45.29	45.10	-1.1	2,324	-0.05%
2022/03/14	3	44.43	1	44.60	44.85	2	2,228	0.09%
2022/03/11	4	43.44	5	43.77	44.15	-1	2,134	-0.05%
2022/03/10	3	42.65	11	42.33	42.55	-8	1,986	-0.40%
2022/03/09	10	41.34	2	41.34	41.90	8	1,903	0.42%
2022/03/08	0	0.00	10.7	40.40	40.40	-10.7	1,854	-0.58%
2022/03/07	2.1	40.65	1	40.80	40.65	1.1	1,831	0.06%
2022/03/03	0	0.00	6	41.59	41.70	-6	1,806	-0.33%
2022/03/02	1.1	41.26	10	41.45	41.40	-8.9	1,796	-0.49%
2022/03/01	9.5	41.37	2	41.53	41.55	7.5	1,789	0.42%
2022/02/25	1	40.45	1	40.90	41.15	0	1,770	0.00%
2022/02/24	1	40.00	1	40.25	40.15	0	1,736	0.00%
2022/02/23	7	40.71	24	40.80	40.70	-17	1,689	-1.01%
2022/02/22	0.2	40.95	12	40.97	40.95	-11.8	1,667	-0.71%
2022/02/21	0	0.00	3	41.45	41.50	-3	1,656	-0.18%
2022/02/18	1	41.30	3	41.40	41.45	-2	1,664	-0.12%
2022/02/17	13	41.33	1	41.55	41.10	12	1,665	0.72%
2022/02/16	1	40.80	4	40.83	41.00	-3	1,626	-0.18%
2022/02/15	3	40.58	0	0.00	40.65	3	1,603	0.19%
2022/02/14	2	40.10	3	40.00	40.20	-1	1,561	-0.06%
2022/02/11	3	40.18	2	40.15	40.05	1	1,526	0.07%
2022/02/10	0	0.00	4	39.85	39.90	-4	1,480	-0.27%
2022/02/09	1	39.30	2	39.30	39.65	-1	1,453	-0.07%
2022/02/08	3	39.58	1	39.65	39.65	2	1,456	0.14%
2022/02/07	4	39.60	8	39.17	39.70	-4	1,416	-0.28%
2022/01/24	3	38.27	0	0.00	38.40	3	1,322	0.23%
2022/01/20	0	0.00	1	38.75	38.80	-1	1,295	-0.08%
2022/01/19	1	38.35	10	38.40	38.50	-9	1,280	-0.70%
2022/01/18	3	38.32	0	0.00	38.30	3	1,259	0.24%
2022/01/17	0	0.00	2	38.28	38.30	-2	1,247	-0.16%
2022/01/14	3	38.50	0	0.00	38.40	3	1,238	0.24%
2022/01/13	0	0.00	4	38.55	38.60	-4	1,252	-0.32%
2022/01/12	7	38.51	0	0.00	38.40	7	1,231	0.57%
2022/01/11	5	38.49	5	38.52	38.60	0	1,211	0.00%
2022/01/10	3	38.05	12	38.03	38.05	-9	1,154	-0.78%
2022/01/07	8	37.65	0	0.00	37.65	8	1,121	0.71%
2022/01/06	0	0.00	4	37.30	37.25	-4	1,095	-0.37%
2022/01/05	1	37.25	4	37.20	37.25	-3	1,091	-0.27%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/24	0	0.00	2	37.15	37.00	-2	1,117	-0.18%
2021/12/22	0	0.00	1	37.05	37.00	-1	1,108	-0.09%
2021/12/20	0	0.00	2	37.13	36.70	-2	1,107	-0.18%
2021/12/17	0	0.00	2	36.53	36.70	-2	1,085	-0.18%
2021/12/16	0	0.00	1	36.30	36.40	-1	1,067	-0.09%
2021/12/09	11	35.85	0	0.00	35.95	11	1,158	0.95%
2021/12/07	0	0.00	1	36.15	36.05	-1	1,169	-0.09%
2021/12/06	1	36.00	1	35.95	36.00	0	1,227	0.00%
2021/11/30	2	35.88	0	0.00	35.75	2	1,247	0.16%
2021/11/26	1	36.25	0	0.00	36.15	1	1,230	0.08%
2021/11/25	3	36.45	0	0.00	36.40	3	1,227	0.24%
2021/11/23	2	36.53	0	0.00	36.45	2	1,225	0.16%
2021/11/19	1	37.00	3	36.92	36.90	-2	1,225	-0.16%
2021/11/18	0	0.00	1	37.45	37.15	-1	1,217	-0.08%
2021/11/17	9	37.05	3	37.08	37.15	6	1,204	0.50%
2021/11/16	1	37.20	1	37.10	36.85	0	1,213	0.00%
2021/11/15	1.1	36.85	0	0.00	36.85	1.1	1,230	0.09%
2021/11/12	0	0.00	1	36.70	36.70	-1	1,226	-0.08%
2021/11/11	1	36.65	10	36.58	36.50	-9	1,233	-0.73%
2021/11/10	1	36.20	0	0.00	36.20	1	1,229	0.08%
2021/11/09	1	36.05	0	0.00	36.05	1	1,233	0.08%
2021/11/08	1	36.10	0	0.00	36.10	1	1,228	0.08%
2021/11/05	4	35.96	0	0.00	35.85	4	1,235	0.32%
2021/11/03	1	36.75	20	36.75	36.75	-19	1,182	-1.61%
2021/10/29	1	36.35	0	0.00	36.45	1	1,193	0.08%
2021/10/28	1	36.70	2	36.53	36.60	-1	1,193	-0.08%
2021/10/27	1	36.50	0	0.00	36.60	1	1,210	0.08%
2021/10/26	0	0.00	2	36.53	36.40	-2	1,237	-0.16%
2021/10/25	2	36.23	0	0.00	36.15	2	1,245	0.16%
2021/10/22	0	0.00	1.5	36.71	36.35	-1.5	1,255	-0.12%
2021/10/21	2	36.18	1	36.45	35.85	1	1,264	0.08%
2021/10/14	2	36.10	5	36.25	36.25	-3	1,271	-0.24%
2021/10/13	2	36.23	0	0.00	36.15	2	1,287	0.16%
2021/10/12	1	36.60	0	0.00	36.60	1	1,295	0.08%
2021/10/08	0	0.00	1	36.65	36.65	-1	1,283	-0.08%
2021/10/07	0	0.00	2	36.18	36.30	-2	1,282	-0.16%
2021/10/06	0	0.00	1	35.95	35.90	-1	1,286	-0.08%
2021/10/05	0	0.00	0.6	35.95	35.85	-0.6	1,296	-0.05%
2021/10/04	0	0.00	5	35.94	36.15	-5	1,300	-0.38%
2021/09/30	0	0.00	1	35.80	35.85	-1	1,299	-0.08%
2021/09/29	6	35.48	0	0.00	35.40	6	1,312	0.46%
2021/09/28	5	35.48	0	0.00	35.70	5	1,320	0.38%
2021/09/24	0	0.00	1	35.50	35.55	-1	1,322	-0.08%
2021/09/17	1	35.30	0	0.00	35.20	1	1,362	0.07%
2021/09/16	1	35.35	0	0.00	35.50	1	1,303	0.08%
2021/09/15	1	35.55	0	0.00	35.55	1	1,290	0.08%
2021/09/14	0	0.00	5	35.90	35.85	-5	1,297	-0.39%
2021/09/13	0	0.00	2	35.90	35.95	-2	1,290	-0.16%
2021/09/09	4	35.24	0	0.00	35.25	4	1,304	0.31%
2021/09/08	0	0.00	3.9	35.76	35.50	-3.9	1,243	-0.31%
2021/09/07	1	35.65	0	0.00	35.65	1	1,250	0.08%
2021/09/06	1	35.95	0	0.00	35.95	1	1,254	0.08%
2021/09/02	1	36.15	0	0.00	36.20	1	1,248	0.08%
2021/08/31	0	0.00	1	36.15	36.05	-1	1,238	-0.08%
2021/08/27	0	0.00	5	35.85	35.90	-5	1,228	-0.41%
2021/08/26	1	35.75	0	0.00	35.75	1	1,229	0.08%
2021/08/23	2	35.80	0	0.00	35.95	2	1,217	0.16%
2021/08/20	1	35.95	0	0.00	35.90	1	1,216	0.08%
2021/08/19	2	38.10	0	0.00	37.85	2	1,216	0.16%
2021/08/18	11	38.07	0	0.00	38.60	11	1,177	0.93%
2021/08/17	0	0.00	5	38.15	38.10	-5	1,161	-0.43%
2021/08/16	2	38.15	0	0.00	38.20	2	1,143	0.17%
2021/08/13	2	38.35	0	0.00	38.45	2	1,145	0.17%
2021/08/12	2	38.50	1	38.60	38.60	1	1,147	0.09%
2021/08/11	3	38.30	1	38.50	38.60	2	1,157	0.17%
2021/08/09	0	0.00	3	38.45	38.45	-3	1,209	-0.25%
2021/07/29	1	38.20	0	0.00	38.30	1	1,360	0.07%
2021/07/28	0	38.55	0	0.00	38.40	0	1,354	0.00%
2021/07/26	0	0.00	2	38.65	38.60	-2	1,427	-0.14%
2021/07/23	2	38.78	0	0.00	38.80	2	1,441	0.14%
2021/07/22	2	38.60	6	38.90	38.80	-4	1,445	-0.28%
2021/07/21	3	38.60	1	38.75	38.60	2	1,458	0.14%
2021/07/20	1	38.70	10	38.72	38.75	-9	1,463	-0.62%
2021/07/19	2	39.15	0	0.00	39.15	2	1,483	0.13%
2021/07/16	7	38.95	0	0.00	38.90	7	1,597	0.44%
2021/07/15	10	38.93	6	39.12	39.15	4	1,607	0.25%
2021/07/14	15	39.12	32	38.92	38.95	-17	1,650	-1.03%
2021/07/13	0	0.00	1	39.10	39.35	-1	1,702	-0.06%
2021/07/09	0	0.00	3	38.80	38.85	-3	1,691	-0.18%
2021/07/06	1	38.90	0	0.00	39.10	1	1,743	0.06%
2021/07/05	0	0.00	2	39.35	39.40	-2	1,757	-0.11%
2021/07/02	21	39.25	0	0.00	39.30	21	1,784	1.18%
2021/06/30	1	39.65	0	0.00	39.20	1	1,803	0.06%
2021/06/29	6	39.01	0	0.00	39.10	6	1,785	0.34%
2021/06/23	0	0.00	20	38.81	38.85	-20	1,880	-1.06%
2021/06/21	0	0.00	1	38.50	38.65	-1	2,049	-0.05%
2021/06/11	0	0.00	1	38.05	38.35	-1	2,370	-0.04%
2021/05/31	1	37.90	0	0.00	37.80	1	2,609	0.04%
2021/05/28	8	37.80	0	0.00	37.80	8	2,617	0.31%
2021/05/27	0	0.00	1	37.85	37.85	-1	2,615	-0.04%
2021/05/26	0	0.00	1	37.15	37.10	-1	2,599	-0.04%
2021/05/24	1	36.50	1	36.75	36.85	0	2,634	0.00%
2021/05/21	1	36.45	0	0.00	36.65	1	2,654	0.04%
2021/05/20	1	36.45	0	0.00	36.65	1	2,653	0.04%
2021/05/18	0	0.00	3	36.68	37.40	-3	2,664	-0.11%
2021/05/17	2	35.18	1	35.75	35.55	1	2,652	0.04%
2021/05/14	2	36.70	0	0.00	36.60	2	2,626	0.08%
2021/05/13	2	36.40	2	36.53	36.55	0	2,615	0.00%
2021/05/12	1	37.60	1	37.95	36.80	0	2,587	0.00%
2021/05/11	0	0.00	8	39.51	38.95	-8	2,533	-0.32%
2021/05/10	0	0.00	1	38.95	39.30	-1	2,471	-0.04%
2021/05/06	0	0.00	6	38.79	38.70	-6	2,458	-0.24%
2021/05/05	0	0.00	1	38.35	38.30	-1	2,449	-0.04%
2021/05/03	2	38.80	7	39.03	38.70	-5	2,409	-0.21%
2021/04/29	2	39.43	3	39.38	39.50	-1	2,385	-0.04%
2021/04/28	0	0.00	4	39.68	39.60	-4	2,380	-0.17%
2021/04/27	4	39.85	2	39.65	39.65	2	2,390	0.08%
2021/04/26	3	39.78	0	0.00	39.80	3	2,379	0.13%
2021/04/22	1	40.20	1	40.45	39.65	0	2,352	0.00%
2021/04/21	3	39.60	0	0.00	39.70	3	2,230	0.13%
2021/04/20	0	0.00	1	40.30	39.75	-1	2,244	-0.04%
2021/04/19	0	0.00	7	39.27	39.45	-7	2,230	-0.31%
2021/04/16	0	0.00	1	38.50	38.60	-1	2,201	-0.05%
2021/04/15	1	38.35	11	38.40	38.40	-10	2,204	-0.45%
2021/04/13	1	38.45	1	38.80	38.40	0	2,310	0.00%
2021/04/12	1	38.45	4	38.55	38.70	-3	2,327	-0.13%
2021/04/09	1	38.40	1	38.35	38.40	0	2,312	0.00%
2021/04/08	0	0.00	4	38.14	38.35	-4	2,308	-0.17%
2021/04/07	0	0.00	1	37.80	37.75	-1	2,296	-0.04%
2021/04/06	0	0.00	1	37.80	37.85	-1	2,286	-0.04%
2021/04/01	0	0.00	1	37.75	37.85	-1	2,277	-0.04%
2021/03/29	23	37.69	2	37.55	37.60	21	2,295	0.91%
2021/03/26	2	37.35	7	37.49	37.70	-5	2,286	-0.22%
2021/03/25	0	0.00	5	36.56	36.80	-5	2,260	-0.22%
2021/03/24	3	36.50	0	0.00	36.35	3	2,188	0.14%
2021/03/23	14	36.34	4	36.45	36.20	10	2,104	0.48%
2021/03/22	46	36.24	40	36.22	36.20	6	2,031	0.30%
2021/03/19	42	36.38	0	0.00	36.30	42	1,942	2.16%
2021/03/18	0	0.00	4	36.85	36.85	-4	1,815	-0.22%
2021/03/17	4	36.75	1	37.15	36.70	3	1,787	0.17%
2021/03/16	2	37.05	4	36.90	37.10	-2	1,759	-0.11%
2021/03/15	2	36.78	0	0.00	36.85	2	1,766	0.11%
2021/03/12	5	37.06	6	36.90	36.90	-1	1,759	-0.06%
2021/03/11	0	0.00	2	37.10	37.10	-2	1,767	-0.11%
2021/03/10	0	0.00	9	36.39	36.70	-9	1,756	-0.51%
2021/03/09	1	35.85	0	0.00	36.10	1	1,739	0.06%
2021/03/08	8	36.74	18	36.80	36.30	-10	1,733	-0.58%
2021/03/05	1	36.95	0	0.00	37.00	1	1,704	0.06%
2021/03/04	0	0.00	1	37.30	37.20	-1	1,707	-0.06%
2021/03/03	0	0.00	2	36.90	36.85	-2	1,692	-0.12%
2021/02/26	1	36.30	1	36.45	36.50	0	1,691	0.00%
2021/02/24	4	36.73	0	0.00	36.75	4	1,688	0.24%
2021/02/23	0	0.00	1	37.10	37.05	-1	1,671	-0.06%
2021/02/19	11	36.60	0	0.00	36.55	11	1,681	0.65%
2021/02/17	1	36.05	1	36.20	36.00	0	1,677	0.00%
2021/02/05	0	0.00	1	35.85	35.50	-1	1,670	-0.06%
2021/02/04	1	35.25	2	35.60	35.55	-1	1,671	-0.06%
2021/02/02	0	0.00	2	35.63	35.85	-2	1,716	-0.12%
2021/01/29	7	35.02	0	0.00	35.00	7	1,725	0.41%
2021/01/28	0	0.00	17	35.15	35.30	-17	1,719	-0.99%
2021/01/27	0	0.00	10	35.25	35.20	-10	1,721	-0.58%
2021/01/26	1	35.15	4	35.10	35.10	-3	1,712	-0.18%
2021/01/25	0	0.00	1	35.20	35.35	-1	1,712	-0.06%
2021/01/22	1	35.10	0	0.00	35.20	1	1,710	0.06%
2021/01/21	1	35.50	0.1	35.60	35.40	0.9	1,709	0.05%
2021/01/20	1	35.80	1	35.50	35.50	0	1,731	0.00%
2021/01/18	3	36.32	0	0.00	36.30	3	1,713	0.18%
2021/01/14	1	36.95	0	0.00	37.00	1	1,752	0.06%
2021/01/13	3	36.90	0	0.00	36.85	3	1,772	0.17%
2021/01/12	1	36.95	0	0.00	36.90	1	1,762	0.06%
2021/01/08	1	37.45	1	37.45	37.45	0	1,735	0.00%
2021/01/07	2	37.15	0	0.00	37.20	2	1,735	0.12%
2021/01/06	9	37.72	0	0.00	37.65	9	1,659	0.54%
2021/01/05	1	38.15	0	0.00	38.15	1	1,608	0.06%
2021/01/04	0	0.00	5	38.35	38.45	-5	1,583	-0.32%
2020/12/30	3	38.28	0	0.00	38.55	3	1,560	0.19%
2020/12/28	0	0.00	3	38.77	38.75	-3	1,577	-0.19%
2020/12/24	3	38.27	0	0.00	38.00	3	1,638	0.18%
2020/12/23	0	0.00	1	38.75	38.25	-1	1,623	-0.06%
2020/12/22	0	0.00	2	38.70	38.25	-2	1,626	-0.12%
2020/12/18	1	38.90	0	0.00	38.90	1	1,630	0.06%
2020/12/15	0	0.00	1	38.40	38.45	-1	1,734	-0.06%
2020/12/11	0	0.00	1	38.65	38.60	-1	1,803	-0.06%
2020/12/10	6	38.55	0	0.00	38.10	6	1,826	0.33%
2020/12/09	1	38.05	1	38.15	38.10	0	1,844	0.00%
2020/12/08	6	38.45	0	0.00	38.40	6	1,977	0.30%
2020/12/07	14	38.56	0	0.00	38.70	14	2,041	0.69%
2020/12/04	1	39.05	0	0.00	38.95	1	2,205	0.05%
2020/12/02	3	38.95	0	0.00	38.95	3	2,322	0.13%
2020/12/01	1	39.05	0	0.00	39.00	1	2,582	0.04%
2020/11/30	0	0.00	1	39.45	39.15	-1	2,605	-0.04%
2020/11/27	1	39.05	0	0.00	39.10	1	2,635	0.04%
2020/11/26	1	39.30	0	0.00	39.30	1	2,647	0.04%
2020/11/23	0	0.00	1	40.05	39.80	-1	2,637	-0.04%
2020/11/19	0	0.00	3	39.80	39.75	-3	2,638	-0.11%
2020/11/13	4	39.46	0	0.00	39.35	4	2,631	0.15%
2020/11/11	0	0.00	4	39.63	39.60	-4	2,622	-0.15%
2020/11/10	0	0.00	2	39.23	39.15	-2	2,601	-0.08%
2020/11/09	1	38.50	1	38.90	38.60	0	2,585	0.00%
2020/11/06	1	38.50	2	38.55	38.45	-1	2,581	-0.04%
2020/11/05	1	38.65	0	0.00	38.70	1	2,574	0.04%
2020/11/04	0	0.00	1	39.10	38.95	-1	2,573	-0.04%
2020/10/28	0	0.00	2	39.50	39.35	-2	2,602	-0.08%
2020/10/26	8	38.59	1	38.85	38.60	7	2,587	0.27%
2020/10/23	0	0.00	1	38.70	38.70	-1	2,593	-0.04%
2020/10/22	2	38.25	2	38.80	38.70	0	2,622	0.00%
2020/10/20	1	38.50	0	0.00	38.30	1	2,596	0.04%
2020/10/13	2	38.80	0	0.00	38.80	2	2,652	0.08%
2020/10/12	1	39.35	0	0.00	39.10	1	2,660	0.04%
2020/10/06	0	0.00	11	39.70	39.75	-11	2,679	-0.41%
2020/09/30	0	0.00	2	39.40	39.05	-2	2,690	-0.07%
2020/09/29	15	38.87	17	39.09	39.10	-2	2,668	-0.07%
2020/09/24	2	37.83	1	38.35	37.70	1	2,640	0.04%
2020/09/23	2	38.65	0	0.00	38.75	2	2,607	0.08%
2020/09/22	0	0.00	10	38.70	38.95	-10	2,611	-0.38%
2020/09/21	0	0.00	4	39.15	39.15	-4	2,630	-0.15%
2020/09/18	0	0.00	7	39.88	39.75	-7	2,753	-0.25%
2020/09/16	1	38.90	12	38.85	38.85	-11	2,915	-0.38%
2020/09/14	6	39.18	0	0.00	39.05	6	3,164	0.19%
2020/09/11	15	40.09	1	41.00	39.75	14	3,202	0.44%
2020/09/10	0	0.00	19	39.54	39.90	-19	3,088	-0.62%
2020/09/09	2	39.90	20	38.97	39.60	-18	3,036	-0.59%
2020/09/08	4	37.96	12	38.80	37.90	-8	2,882	-0.28%
2020/09/07	2	38.90	2	39.03	38.65	0	2,923	0.00%
2020/09/04	50	38.66	39	38.70	39.00	11	2,890	0.38%
2020/09/03	2	36.93	0	0.00	36.70	2	2,665	0.08%
2020/09/02	0	0.00	30	37.15	36.95	-30	2,738	-1.10%
2020/09/01	10	36.55	1	36.45	36.55	9	2,839	0.32%
2020/08/26	0	0.00	2	35.60	35.65	-2	2,943	-0.07%
2020/08/25	1	35.75	6	35.68	35.75	-5	2,966	-0.17%
2020/08/24	1	34.70	0	0.00	34.75	1	2,976	0.03%
2020/08/20	4	34.64	0	0.00	35.00	4	3,007	0.13%
2020/08/17	5	34.84	2	35.08	35.15	3	3,036	0.10%
2020/08/14	1	34.75	0	0.00	34.70	1	3,065	0.03%
2020/08/12	1	35.05	1	35.05	35.05	0	3,113	0.00%
2020/08/11	0	0.00	1	35.35	35.40	-1	3,138	-0.03%
2020/08/07	0	0.00	2	35.50	35.50	-2	3,204	-0.06%
2020/08/06	0	0.00	1	36.55	36.45	-1	3,202	-0.03%
2020/08/05	0	0.00	2	35.40	35.65	-2	3,220	-0.06%
2020/08/04	0	0.00	1	35.20	35.05	-1	3,269	-0.03%
2020/07/30	2	35.10	0	0.00	35.05	2	3,338	0.06%
2020/07/29	2	35.13	0	0.00	34.95	2	3,365	0.06%
2020/07/28	1	35.00	0	0.00	34.70	1	3,402	0.03%
2020/07/27	3	35.67	4	35.60	35.55	-1	3,448	-0.03%
2020/07/24	9	36.66	3	36.80	36.50	6	3,454	0.17%
2020/07/23	0	0.00	4	38.45	38.40	-4	3,447	-0.12%
2020/07/22	4	38.50	31	38.74	38.45	-27	3,439	-0.78%
2020/07/21	0	0.00	1	38.95	38.75	-1	3,444	-0.03%
2020/07/13	0	0.00	1	38.30	38.40	-1	3,469	-0.03%
2020/07/10	2	38.68	0	0.00	38.20	2	3,507	0.06%
2020/07/08	1	39.05	4	39.18	39.25	-3	3,476	-0.09%
2020/07/07	0	0.00	1	39.25	38.80	-1	3,467	-0.03%
2020/07/06	0	0.00	2	39.00	39.00	-2	3,484	-0.06%
2020/07/03	1	38.80	0	0.00	38.90	1	3,521	0.03%
2020/07/02	7	38.77	0	0.00	38.80	7	3,538	0.20%
2020/07/01	4	38.81	1.1	38.75	38.80	2.9	3,549	0.08%
2020/06/30	4	39.18	0	0.00	39.00	4	3,571	0.11%
2020/06/29	2	38.80	2	39.28	39.60	0	3,567	0.00%
2020/06/24	0	0.00	1	39.35	38.65	-1	3,425	-0.03%
2020/06/23	0	0.00	120	39.30	39.40	-120	3,304	-3.63%	大賣/鉅額交易
2020/06/22	95	39.21	186	39.42	39.45	-91	3,177	-2.86%	大賣/
2020/06/19	76	39.21	102	39.39	39.40	-26	3,060	-0.85%	大賣/
2020/06/18	67	39.04	1	39.45	39.45	66	2,947	2.24%
2020/06/17	45	38.44	6	38.18	38.40	39	2,893	1.35%
2020/06/16	5	37.75	24	37.54	37.85	-19	2,887	-0.66%
2020/06/15	7	37.46	10	37.10	37.00	-3	2,897	-0.10%
2020/06/12	85	36.88	45	37.27	37.50	40	2,879	1.39%
2020/06/11	48	38.71	57	38.41	38.20	-9	2,827	-0.32%
2020/06/10	34	39.37	2	39.30	39.35	32	2,792	1.15%
2020/06/09	71	39.48	4	39.48	39.55	67	2,808	2.39%
2020/06/08	28	38.81	6	38.78	39.30	22	2,721	0.81%
2020/06/05	0	0.00	11	36.75	36.85	-11	2,596	-0.42%
2020/06/04	0	0.00	10	36.45	36.25	-10	2,576	-0.39%
2020/06/03	10	35.60	52	35.56	35.75	-42	2,561	-1.64%
2020/06/02	0	0.00	6	34.93	35.15	-6	2,543	-0.24%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/28	4	34.46	1	34.90	34.25	3	2,555	0.12%
2020/05/27	0	0.00	2	34.65	34.70	-2	2,551	-0.08%
2020/05/26	0	0.00	1	34.35	34.25	-1	2,548	-0.04%
2020/05/25	1	33.95	0	0.00	34.15	1	2,530	0.04%
2020/05/22	3	34.25	0	0.00	34.20	3	2,519	0.12%
2020/05/21	0	0.00	2	34.73	34.80	-2	2,495	-0.08%
2020/05/20	3	34.15	4	34.30	34.30	-1	2,470	-0.04%
2020/05/19	0	0.00	1	33.90	33.90	-1	2,449	-0.04%
2020/05/15	1	33.05	0	0.00	32.85	1	2,404	0.04%
2020/05/14	2	33.35	0	0.00	33.35	2	2,387	0.08%
2020/05/13	1	33.80	0	0.00	33.90	1	2,366	0.04%
2020/05/12	1	34.05	0	0.00	34.25	1	2,362	0.04%
2020/05/11	2	34.38	2	34.23	34.25	0	2,322	0.00%
2020/05/07	0	0.00	5	32.84	32.80	-5	2,242	-0.22%
2020/05/06	0	0.00	1	32.90	32.80	-1	2,236	-0.04%
2020/05/05	1	32.40	2	32.65	32.40	-1	2,204	-0.05%
2020/05/04	17	32.03	0	0.00	32.10	17	2,172	0.78%
2020/04/30	0	0.00	3	32.53	32.95	-3	2,128	-0.14%
2020/04/24	0	0.00	10	31.10	30.65	-10	1,991	-0.50%
2020/04/23	1	29.70	0	0.00	30.00	1	1,966	0.05%
2020/04/22	0	0.00	5	29.65	29.80	-5	1,961	-0.25%
2020/04/21	16	30.03	2	30.50	30.00	14	1,948	0.72%
2020/04/20	2	31.00	0	0.00	31.00	2	1,914	0.10%
2020/04/16	14	30.77	2	30.80	30.90	12	1,889	0.64%
2020/04/15	1	31.10	6	31.09	31.25	-5	1,871	-0.27%
2020/04/10	1	30.40	0	0.00	30.40	1	1,863	0.05%
2020/04/09	3	30.00	10	30.00	30.20	-7	1,874	-0.37%
2020/04/08	10	29.68	1	29.90	30.00	9	1,858	0.48%
2020/04/07	11	28.95	0	0.00	29.05	11	1,802	0.61%
2020/03/31	0	0.00	1	29.20	29.30	-1	1,748	-0.06%
2020/03/30	2	28.00	0	0.00	28.40	2	1,719	0.12%
2020/03/27	1	28.25	69	28.13	28.25	-68	1,731	-3.93%
2020/03/25	2	27.63	7	27.55	27.70	-5	1,729	-0.29%
2020/03/23	7	26.44	10	27.00	26.40	-3	1,657	-0.18%
2020/03/20	5	27.53	2	26.88	27.45	3	1,646	0.18%
2020/03/19	5	26.16	0	0.00	25.90	5	1,617	0.31%
2020/03/17	1	29.00	0	0.00	29.15	1	1,575	0.06%
2020/03/16	6	29.94	0	0.00	29.90	6	1,579	0.38%
2020/03/13	8	30.08	0	0.00	30.80	8	1,553	0.52%
2020/03/12	8	32.78	1	33.60	32.75	7	1,508	0.46%
2020/03/11	4	33.89	5	34.15	33.60	-1	1,547	-0.06%
2020/03/10	10	32.94	0	0.00	33.45	10	1,561	0.64%
2020/03/09	5	33.74	0	0.00	33.70	5	1,580	0.32%
2020/03/05	2	35.35	0	0.00	35.15	2	1,578	0.13%
2020/03/04	17	35.52	0	0.00	35.10	17	1,593	1.07%
2020/03/03	7	36.11	0	0.00	35.85	7	1,572	0.45%
2020/03/02	5	36.45	0	0.00	36.30	5	1,545	0.32%
2020/02/26	1	36.75	0	0.00	36.70	1	1,602	0.06%
2020/02/25	2	36.70	5	36.65	36.90	-3	1,656	-0.18%
2020/02/24	1	36.85	0	0.00	37.00	1	1,708	0.06%
2020/02/19	5	37.30	4	37.38	37.40	1	1,849	0.05%
2020/02/18	0	0.00	4	37.15	37.20	-4	1,884	-0.21%
2020/02/17	14	37.02	1	37.45	36.85	13	1,917	0.68%
2020/02/14	1	37.50	1	37.65	37.45	0	1,938	0.00%
2020/02/13	0	0.00	4	37.75	37.50	-4	1,952	-0.20%
2020/02/12	0	0.00	3	37.28	37.35	-3	1,971	-0.15%
2020/02/10	10	36.70	5	36.83	36.70	5	2,033	0.25%
2020/02/07	8	37.01	0	0.00	36.80	8	2,057	0.39%
2020/02/06	0	0.00	1	37.65	37.60	-1	2,058	-0.05%
2020/02/04	0	0.00	1	37.45	37.30	-1	2,078	-0.05%
2020/02/03	1	37.05	0	0.00	37.35	1	2,112	0.05%
2020/01/31	0	0.00	1	36.90	37.70	-1	2,104	-0.05%
2020/01/30	5	36.85	0	0.00	36.90	5	2,097	0.24%
2020/01/16	0	0.00	4	38.18	38.25	-4	2,095	-0.19%
2020/01/15	5	37.97	0	0.00	37.75	5	2,084	0.24%
2020/01/14	1	38.05	5	38.05	38.05	-4	2,080	-0.19%
2020/01/13	13	37.51	5	37.73	37.85	8	2,090	0.38%
2020/01/10	1	37.50	2	37.50	37.20	-1	2,113	-0.05%
2020/01/09	1	37.15	3	37.42	37.25	-2	2,110	-0.09%
2020/01/08	5	36.85	0	0.00	36.90	5	2,113	0.24%
2020/01/07	5	37.13	0	0.00	37.05	5	2,101	0.24%
2020/01/06	5	37.47	0	0.00	37.35	5	2,098	0.24%
2020/01/03	2	37.65	0	0.00	37.70	2	2,072	0.10%
2020/01/02	0	0.00	1	38.15	37.90	-1	2,054	-0.05%
2019/12/30	1	38.00	1	38.00	38.00	0	2,040	0.00%
2019/12/26	0	0.00	6	37.80	37.80	-6	2,018	-0.30%
2019/12/24	3.2	37.47	0	0.00	37.55	3.2	2,035	0.16%
2019/12/23	4	37.40	0.2	37.65	37.40	3.8	2,034	0.19%
2019/12/20	3	37.68	0	0.00	37.60	3	2,040	0.15%
2019/12/19	4	38.03	0	0.00	37.95	4	2,043	0.20%
2019/12/18	6	38.14	0	0.00	38.15	6	2,034	0.29%
2019/12/17	1.1	38.21	10	38.26	38.30	-8.9	2,040	-0.44%
2019/12/16	0.1	38.70	0	0.00	38.35	0.1	2,036	0.00%
2019/12/13	0	0.00	2.1	37.77	37.80	-2.1	2,029	-0.11%
2019/12/12	1	37.90	0	0.00	37.95	1	2,015	0.05%
2019/12/11	0	0.00	42	38.24	37.85	-42	2,008	-2.09%
2019/12/10	1	38.40	0.2	38.60	38.45	0.8	1,979	0.04%
2019/12/09	4	38.79	33.8	39.39	38.70	-29.8	1,963	-1.52%
2019/12/06	75	39.44	0	0.00	39.50	75	1,937	3.87%
2019/12/05	5	38.52	1	38.45	38.70	4	1,897	0.21%
2019/12/04	0	0.00	1	38.15	38.15	-1	1,857	-0.05%
2019/12/03	3	37.20	2	37.70	37.70	1	1,821	0.05%
2019/11/29	60	37.70	1.5	37.83	37.65	58.5	1,774	3.30%
2019/11/28	4	37.30	0.5	37.60	37.35	3.5	1,732	0.20%
2019/11/26	9	37.27	0	0.00	36.60	9	1,741	0.52%
2019/11/25	1	37.20	2	37.42	37.25	-1	1,699	-0.06%
2019/11/22	1	36.75	0	0.00	37.80	1	1,666	0.06%
2019/11/21	14	36.48	1	36.95	36.70	13	1,605	0.81%
2019/11/20	0	0.00	1	36.20	35.90	-1	1,535	-0.07%
2019/11/19	5	36.09	14	35.66	35.90	-9	1,492	-0.60%
2019/11/18	13	36.75	1	37.10	36.85	12	1,409	0.85%
2019/11/15	6	36.92	2	36.95	37.10	4	1,368	0.29%
2019/11/14	3	37.52	0	0.00	37.40	3	1,325	0.23%
2019/11/12	13	39.35	0	0.00	39.10	13	1,251	1.04%
2019/11/11	4	39.44	0	0.00	39.35	4	1,226	0.33%
2019/11/08	1	40.55	0	0.00	40.20	1	1,190	0.08%
2019/11/05	1	40.55	0	0.00	40.55	1	1,106	0.09%
2019/11/04	1	40.85	0	0.00	41.05	1	1,094	0.09%
2019/11/01	8	40.89	0	0.00	40.90	8	1,082	0.74%
2019/10/31	0	0.00	1	41.20	40.90	-1	1,071	-0.09%
2019/10/28	1	42.20	0	0.00	42.00	1	1,030	0.10%
2019/10/23	3	41.97	0	0.00	42.00	3	992	0.30%
2019/10/16	2	41.45	0	0.00	41.40	2	955	0.21%
2019/10/15	1	41.60	0	0.00	41.60	1	947	0.11%
2019/10/14	2	41.40	0	0.00	41.40	2	949	0.21%
2019/10/03	6	42.13	0	0.00	42.10	6	916	0.65%
2019/10/02	5	41.90	0	0.00	41.80	5	906	0.55%
2019/09/27	6	42.23	0	0.00	41.70	6	899	0.67%
2019/09/26	1	42.85	0	0.00	42.60	1	869	0.12%
2019/09/25	2	43.05	0	0.00	43.20	2	847	0.24%
2019/09/24	1	43.50	0	0.00	43.45	1	820	0.12%
2019/09/19	3	43.45	0	0.00	43.50	3	784	0.38%
2019/09/18	2	43.40	0	0.00	43.40	2	778	0.26%
2019/09/09	1	43.75	1	43.80	43.70	0	781	0.00%
2019/08/15	2	43.50	0	0.00	43.30	2	827	0.24%
2019/08/14	0	0.00	1	43.70	43.65	-1	842	-0.12%
2019/08/13	1	43.50	0	0.00	43.80	1	837	0.12%
2019/07/25	7	45.46	0	0.00	45.65	7	901	0.78%
2019/07/23	0	0.00	5	47.20	47.25	-5	894	-0.56%
2019/07/22	0	0.00	1	47.10	47.20	-1	895	-0.11%
2019/07/19	0	0.00	2	47.10	47.20	-2	908	-0.22%
2019/07/18	0	0.00	1	46.50	46.95	-1	921	-0.11%
2019/07/08	0	0.00	1	46.10	46.00	-1	906	-0.11%
2019/06/28	3	46.15	0	0.00	46.25	3	911	0.33%
2019/06/26	5	46.43	0	0.00	46.60	5	907	0.55%
2019/06/21	0	0.00	3	46.00	46.10	-3	915	-0.33%
2019/06/17	3	45.55	0	0.00	45.50	3	901	0.33%
2019/06/14	2	45.50	0	0.00	45.50	2	900	0.22%
2019/06/12	1	45.50	0	0.00	45.55	1	894	0.11%
2019/06/03	3	45.98	0	0.00	46.00	3	857	0.35%
2019/05/31	0	0.00	1	46.50	46.85	-1	845	-0.12%
2019/05/30	1	45.80	0	0.00	45.70	1	844	0.12%
2019/05/22	1	46.60	0	0.00	46.45	1	791	0.13%
2019/05/20	0	0.00	1	47.20	47.30	-1	768	-0.13%
2019/05/17	0	0.00	1	46.70	46.65	-1	767	-0.13%
2019/05/10	1	45.90	0	0.00	45.90	1	718	0.14%
2019/05/03	0	0.00	20	47.60	47.60	-20	670	-2.98%
2019/04/26	115	47.21	0	0.00	47.80	115	664	17.31%	大買/鉅額交易
2019/04/25	0	0.00	3	47.40	47.55	-3	657	-0.46%
2019/04/24	20	46.99	0	0.00	46.90	20	643	3.11%
2019/04/23	0	0.00	1	47.25	47.25	-1	628	-0.16%
2019/04/19	0	0.00	1	47.20	47.25	-1	632	-0.16%
2019/04/18	2	46.80	0	0.00	46.80	2	641	0.31%
2019/04/12	3	47.20	0	0.00	47.10	3	672	0.45%
2019/04/10	2	47.00	2	47.70	48.40	0	673	0.00%
2019/04/09	0	0.00	2	47.80	47.15	-2	659	-0.30%
2019/04/03	2	47.20	0	0.00	47.15	2	637	0.31%
2019/03/27	4	48.50	4	48.30	48.70	0	601	0.00%
2019/03/22	1	48.25	0	0.00	48.45	1	593	0.17%
2019/03/08	0	0.00	2	48.80	48.90	-2	597	-0.33%
2019/02/27	0	0.00	8	48.00	48.20	-8	603	-1.33%
2019/02/15	0	0.00	2	47.95	48.05	-2	616	-0.32%
2019/01/28	0	0.00	0.1	47.15	47.00	-0.1	645	-0.02%
2019/01/25	2	47.20	0	0.00	47.10	2	644	0.31%
2019/01/18	0	0.00	0.2	46.55	46.50	-0.2	670	-0.03%
2019/01/16	0	0.00	1.4	47.06	46.85	-1.4	701	-0.19%
2019/01/09	0	0.00	24	46.40	46.95	-24	754	-3.18%
2019/01/07	0	0.00	1	46.00	46.10	-1	742	-0.13%
2019/01/04	1	44.40	0	0.00	45.15	1	745	0.13%
2019/01/03	0	0.00	0.4	44.65	44.40	-0.4	762	-0.05%
2018/12/21	1	44.10	0.5	44.20	44.20	0.5	831	0.06%
2018/12/20	0	0.00	0.5	44.50	44.15	-0.5	832	-0.06%
2018/12/13	0	0.00	0.6	44.35	44.35	-0.6	884	-0.07%
2018/12/11	1	44.05	0	44.40	44.30	1	913	0.11%
2018/12/10	0	0.00	0.4	44.15	43.90	-0.4	959	-0.04%
2018/12/06	4	43.60	0.5	44.00	43.60	3.5	1,025	0.34%
2018/12/05	0	0.00	0.5	44.70	44.35	-0.5	1,030	-0.05%
2018/12/03	3	45.00	0	0.00	44.90	3	1,057	0.28%
2018/11/30	0	0.00	2	44.60	45.50	-2	1,048	-0.19%
2018/11/27	3	43.82	0	0.00	43.80	3	1,067	0.28%
2018/11/26	0	0.00	2	44.10	43.80	-2	1,077	-0.19%
2018/11/22	2	43.60	0	0.00	43.65	2	1,094	0.18%
2018/11/13	2	43.70	0	0.00	44.20	2	1,103	0.18%
2018/11/07	4	44.11	0	0.00	44.10	4	1,097	0.36%
2018/11/06	1	44.20	0	0.00	44.30	1	1,092	0.09%
2018/11/05	12	43.83	0	0.00	44.10	12	1,097	1.09%
2018/10/31	5	43.55	0	0.00	43.65	5	1,101	0.45%
2018/10/26	10	43.20	0	0.00	43.05	10	1,119	0.89%
2018/10/23	1	44.85	0	0.00	44.90	1	1,124	0.09%
2018/10/17	1	45.00	0	0.00	44.95	1	1,193	0.08%
2018/10/16	0	0.00	2	44.80	45.00	-2	1,190	-0.17%
2018/10/15	0	0.00	3	45.30	45.25	-3	1,188	-0.25%
2018/10/11	2	45.68	0	0.00	45.50	2	1,173	0.17%
2018/10/04	0	0.00	1	48.95	48.55	-1	1,158	-0.09%
2018/09/28	1	49.30	0	0.00	49.10	1	1,227	0.08%
2018/09/26	5	49.55	0	0.00	49.70	5	1,229	0.41%
2018/09/25	0	0.00	1	49.90	49.70	-1	1,234	-0.08%
2018/09/20	0	0.00	5	49.85	49.90	-5	1,235	-0.40%
2018/09/13	10	50.10	15	49.93	49.70	-5	1,229	-0.41%
2018/09/10	0	0.00	1	48.00	48.10	-1	1,193	-0.08%
2018/09/07	2	47.30	0	0.00	47.45	2	1,185	0.17%
2018/09/06	3	47.30	0	0.00	47.25	3	1,196	0.25%
2018/08/20	1	45.20	0	0.00	45.20	1	1,198	0.08%
2018/08/08	0	0.00	1	45.90	45.80	-1	1,215	-0.08%
2018/08/07	1	45.50	0	0.00	45.45	1	1,231	0.08%
2018/08/02	2	46.75	0	0.00	46.20	2	1,224	0.16%
2018/07/30	2	46.20	0	0.00	46.15	2	1,242	0.16%
2018/07/27	1	46.80	3	46.75	46.45	-2	1,244	-0.16%
2018/07/19	0	0.00	2	49.95	49.95	-2	1,191	-0.17%
2018/07/16	0	0.00	2	50.10	50.00	-2	1,238	-0.16%
2018/07/09	2	50.70	0	0.00	50.60	2	1,336	0.15%
2018/07/02	0	0.00	2	49.20	49.50	-2	1,684	-0.12%
2018/06/29	2	48.70	0	0.00	48.80	2	1,699	0.12%
2018/06/25	0	0.00	1	50.10	49.70	-1	1,753	-0.06%
2018/06/14	0	0.00	2	49.20	49.00	-2	1,708	-0.12%
2018/06/12	2	48.80	0	0.00	48.75	2	1,723	0.12%
2018/06/08	0	0.00	1	49.30	49.00	-1	1,747	-0.06%
2018/06/05	0	0.00	1	49.00	49.10	-1	1,829	-0.05%
2018/06/04	1	48.80	0	0.00	48.70	1	1,837	0.05%
2018/05/25	2	49.50	0	0.00	49.60	2	1,794	0.11%
2018/05/23	3	48.30	0	0.00	48.05	3	1,766	0.17%
2018/05/15	0	0.00	2	48.55	47.70	-2	1,786	-0.11%
2018/05/11	0	0.00	2	47.55	47.55	-2	1,807	-0.11%
2018/05/10	4	47.40	0	0.00	47.55	4	1,798	0.22%
2018/05/08	6	47.57	0	0.00	47.65	6	1,787	0.34%
2018/05/02	1	49.30	0	0.00	48.80	1	1,756	0.06%
2018/04/27	5	49.70	0	0.00	49.70	5	1,731	0.29%
2018/04/24	0	0.00	1	49.45	49.70	-1	1,755	-0.06%
2018/04/23	3	50.20	0	0.00	49.70	3	1,738	0.17%
2018/04/19	2	51.20	0	0.00	51.00	2	1,714	0.12%
2018/04/12	0	0.00	7	49.99	50.00	-7	1,653	-0.42%
2018/04/10	2	54.00	3	50.90	50.50	-1	1,625	-0.06%
2018/04/03	0	0.00	1	50.10	48.70	-1	1,391	-0.07%
2018/03/31	3	49.00	1	50.10	48.45	2	1,319	0.15%
2018/03/26	0	0.00	1	47.30	47.25	-1	1,252	-0.08%
2018/03/12	0	0.00	1	46.95	47.10	-1	1,312	-0.08%
2018/02/22	2	44.65	0	0.00	44.65	2	1,316	0.15%
2018/01/26	0	0.00	2	45.30	46.00	-2	1,345	-0.15%
2018/01/22	1	46.25	0	0.00	46.70	1	1,299	0.08%
2018/01/18	1	47.15	0	0.00	47.10	1	1,283	0.08%
2018/01/17	1	47.20	0	0.00	47.40	1	1,286	0.08%
2018/01/03	1	45.00	0	0.00	45.00	1	1,161	0.09%