中鼎 (9933)-統一-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
51.7
漲跌
▼0.1
漲幅
-0.19%
成交量
2,630張
產業
上市其他類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鼎 (9933)籌碼相關－統一-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

統一-敦南券商分點個股進出
統一-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
2024/04/30	1	51.70	10	51.60	51.70	-9	3,534	-0.25%
2024/04/29	3	51.13	22	51.64	51.80	-19	3,503	-0.54%
2024/04/26	13	51.24	46	51.07	51.40	-33	3,455	-0.95%
2024/04/25	11	51.25	135.3	51.85	51.40	-124.3	3,386	-3.67%	大賣/鉅額交易
2024/04/24	3	49.90	23	50.38	50.50	-20	3,229	-0.62%
2024/04/23	5	49.45	6	49.50	49.80	-1	3,168	-0.03%
2024/04/22	9	49.87	38	51.00	49.50	-29	3,118	-0.93%
2024/04/19	6	49.94	60	50.59	50.20	-54	2,973	-1.82%
2024/04/18	4	49.83	116.8	49.96	49.90	-112.8	2,735	-4.13%	大賣/鉅額交易
2024/04/17	1	48.00	15	48.21	48.45	-14	2,496	-0.56%
2024/04/16	29	47.71	5	48.04	47.30	24	2,449	0.98%
2024/04/15	5	49.04	14	49.36	48.90	-9	2,368	-0.38%
2024/04/12	0	0.00	9	49.46	49.55	-9	2,322	-0.39%
2024/04/11	5	48.89	18	49.18	49.20	-13	2,276	-0.57%
2024/04/10	17	49.29	103	49.74	49.50	-86	2,213	-3.89%	大賣/
2024/04/09	2	48.45	156.3	48.24	48.55	-154.3	2,082	-7.41%	大賣/鉅額交易
2024/04/08	5	47.70	70.5	47.92	47.70	-65.5	2,016	-3.25%
2024/04/03	0.5	47.70	30	47.50	47.70	-29.5	1,974	-1.49%
2024/04/02	3	46.28	5.7	46.53	46.85	-2.7	1,928	-0.14%
2024/04/01	16	46.87	0	0.00	46.80	16	1,897	0.84%
2024/03/29	2	47.25	49	47.41	47.40	-47	1,864	-2.52%
2024/03/28	51	47.44	27	47.36	47.30	24	1,846	1.30%
2024/03/27	14	46.85	99.9	47.16	47.60	-85.9	1,817	-4.73%
2024/03/26	0	0.00	26	46.47	45.50	-26	1,677	-1.55%
2024/03/25	0	0.00	4	45.80	45.80	-4	1,636	-0.24%
2024/03/22	3	45.90	5	45.97	45.75	-2	1,643	-0.12%
2024/03/21	4	45.60	22.1	45.81	45.85	-18.1	1,646	-1.10%
2024/03/20	0	0.00	22.5	45.55	45.45	-22.5	1,621	-1.39%
2024/03/19	2	45.30	22.4	45.36	45.30	-20.4	1,585	-1.29%
2024/03/18	0	0.00	5	44.95	44.80	-5	1,581	-0.32%
2024/03/15	2	44.15	5	44.35	44.35	-3	1,577	-0.19%
2024/03/14	1	44.90	1.1	45.43	44.90	-0.1	1,543	-0.01%
2024/03/13	3.2	45.30	5	45.27	45.30	-1.8	1,532	-0.12%
2024/03/12	5.1	44.73	0	0.00	44.65	5.1	1,491	0.34%
2024/03/11	0	0.00	17.5	45.27	45.25	-17.5	1,465	-1.19%
2024/03/08	0	0.00	12	44.58	44.70	-12	1,417	-0.85%
2024/03/07	2	43.70	10.7	43.83	44.20	-8.7	1,376	-0.63%
2024/03/06	3	44.23	13	44.34	44.25	-10	1,373	-0.73%
2024/03/05	0	0.00	2	43.88	43.90	-2	1,346	-0.15%
2024/03/04	5	43.53	0	0.00	43.55	5	1,336	0.37%
2024/03/01	0	0.00	34.1	43.53	43.70	-34.1	1,382	-2.47%
2024/02/29	3	42.65	0	0.00	42.95	3	1,371	0.22%
2024/02/27	0	0.00	15.2	43.04	42.80	-15.2	1,369	-1.11%
2024/02/26	0	0.00	2.3	42.97	42.90	-2.3	1,372	-0.17%
2024/02/23	0.1	42.80	0.4	42.70	42.65	-0.3	1,379	-0.02%
2024/02/22	8.6	43.08	0.7	43.15	42.95	7.9	1,394	0.57%
2024/02/21	0	0.00	16	43.08	43.25	-16	1,418	-1.13%
2024/02/20	20	42.90	8	42.93	42.70	12	1,429	0.84%
2024/02/19	0	0.00	11	42.45	42.90	-11	1,459	-0.75%
2024/02/16	0	0.00	55.5	42.35	42.25	-55.5	1,499	-3.70%
2024/02/05	1	41.95	3.9	41.98	42.00	-2.9	1,565	-0.19%
2024/02/01	0	0.00	104	42.44	42.30	-104	1,668	-6.23%	大賣/鉅額交易
2024/01/31	0	0.00	1	42.05	42.30	-1	1,725	-0.06%
2024/01/30	1	42.05	3	42.07	41.80	-2	1,749	-0.11%
2024/01/25	0	0.00	1	42.15	42.05	-1	1,957	-0.05%
2024/01/24	5	42.30	0	0.00	42.15	5	1,957	0.26%
2024/01/19	0	0.00	11	42.30	42.25	-11	1,969	-0.56%
2024/01/17	0	0.00	7	41.99	42.05	-7	1,975	-0.35%
2024/01/15	0	0.00	11.1	42.08	42.75	-11.1	1,985	-0.56%
2024/01/12	0	0.00	4.7	42.09	41.75	-4.7	1,983	-0.24%
2024/01/09	0	0.00	0.2	42.15	42.10	-0.2	2,030	-0.01%
2024/01/05	0	0.00	1	42.30	42.25	-1	2,092	-0.05%
2024/01/04	1	42.10	0	0.00	42.10	1	2,108	0.05%
2024/01/02	2	42.50	1	42.45	42.45	1	2,141	0.05%
2023/12/28	0	0.00	5	42.15	42.35	-5	2,155	-0.23%
2023/12/26	0	0.00	25	42.46	42.50	-25	2,155	-1.16%
2023/12/25	0	0.00	4.2	42.05	42.10	-4.2	2,150	-0.20%
2023/12/22	0	0.00	3	42.02	42.00	-3	2,155	-0.14%
2023/12/21	0	0.00	0.8	42.20	42.00	-0.8	2,155	-0.04%
2023/12/20	0	0.00	0.7	42.27	42.20	-0.7	2,152	-0.03%
2023/12/19	5	42.00	2	42.05	42.00	3	2,145	0.14%
2023/12/18	0.2	43.00	0.1	43.24	42.60	0.1	2,128	0.00%
2023/12/15	0	0.00	1.2	43.80	43.50	-1.2	2,105	-0.06%
2023/12/14	0	0.00	3.1	43.93	43.80	-3.1	2,092	-0.15%
2023/12/13	0.2	43.45	0	0.00	43.65	0.2	2,077	0.01%
2023/12/12	2	43.85	2.4	43.78	43.80	-0.4	2,062	-0.02%
2023/12/11	0	0.00	4.2	43.80	43.85	-4.2	2,051	-0.20%
2023/12/08	2	43.83	0.1	43.95	43.80	1.9	2,035	0.09%
2023/12/07	0	0.00	2.2	44.00	44.05	-2.2	2,024	-0.11%
2023/12/06	6	44.24	1.2	44.01	43.95	4.8	2,014	0.24%
2023/12/04	0	0.00	2	44.13	44.15	-2	2,006	-0.10%
2023/12/01	1	44.45	11.6	44.52	44.35	-10.6	2,046	-0.52%
2023/11/30	0	0.00	2	43.73	43.85	-2	1,993	-0.10%
2023/11/29	0	0.00	5.2	43.99	44.00	-5.2	1,975	-0.26%
2023/11/28	0	0.00	18.5	43.97	43.60	-18.5	1,960	-0.94%
2023/11/27	0	0.00	13.9	43.40	43.20	-13.9	1,898	-0.73%
2023/11/24	0	0.00	0.2	43.00	43.05	-0.2	1,867	-0.01%
2023/11/22	13.3	42.94	1	43.05	43.10	12.3	1,859	0.66%
2023/11/21	5	42.77	1	42.80	42.90	4	1,846	0.22%
2023/11/20	4	43.20	3	43.13	43.05	1	1,834	0.05%
2023/11/17	6	43.38	1	43.40	43.50	5	1,826	0.27%
2023/11/15	15	43.63	13	43.63	43.70	2	1,790	0.11%
2023/11/14	0	0.00	10	43.57	42.95	-10	1,735	-0.58%
2023/11/10	0	0.00	11	42.96	42.90	-11	1,671	-0.66%
2023/11/09	1	42.75	13	42.83	42.65	-12	1,643	-0.73%
2023/11/08	0.1	42.55	22	42.60	42.65	-21.9	1,601	-1.37%
2023/11/07	0	42.00	44	41.99	42.15	-44	1,540	-2.86%
2023/11/06	21	41.64	22	41.86	41.80	-1	1,506	-0.07%
2023/11/03	4	41.55	39	41.65	41.55	-35	1,470	-2.38%
2023/11/01	3	39.60	0	0.00	39.80	3	1,309	0.23%
2023/10/30	6	39.75	7	39.85	39.85	-1	1,320	-0.08%
2023/10/27	0	0.00	22	40.01	39.90	-22	1,326	-1.66%
2023/10/26	7	39.80	8	39.74	39.80	-1	1,332	-0.08%
2023/10/25	0	0.00	11	39.85	39.80	-11	1,334	-0.82%
2023/10/24	3	39.68	0	0.00	39.50	3	1,326	0.23%
2023/10/23	3	39.70	11	39.98	39.95	-8	1,318	-0.61%
2023/10/20	0	0.00	2	39.75	39.50	-2	1,324	-0.15%
2023/10/17	2	39.90	1	39.80	39.75	1	1,289	0.08%
2023/10/16	0	0.00	3	40.38	40.15	-3	1,283	-0.23%
2023/10/13	0	0.00	15	39.38	39.35	-15	1,252	-1.20%
2023/10/12	20	39.50	1	39.60	39.85	19	1,249	1.52%
2023/10/11	10	39.45	0	0.00	39.45	10	1,246	0.80%
2023/10/06	2	38.95	0	0.00	39.05	2	1,228	0.16%
2023/10/05	1	39.00	16	38.97	38.95	-15	1,219	-1.23%
2023/10/04	13	38.98	0	0.00	39.00	13	1,211	1.07%
2023/10/02	2	39.30	0	0.00	39.35	2	1,244	0.16%
2023/09/28	3	39.40	0	0.00	39.45	3	1,301	0.23%
2023/09/26	0	0.00	10	39.45	39.45	-10	1,343	-0.74%
2023/09/19	0	0.00	1	40.30	40.30	-1	1,347	-0.07%
2023/09/15	0	0.00	1	40.35	40.10	-1	1,350	-0.07%
2023/09/12	3	40.10	3	40.05	40.00	0	1,351	0.00%
2023/09/08	0	0.00	1	40.45	40.40	-1	1,347	-0.07%
2023/09/07	4	40.19	8	40.29	40.10	-4	1,343	-0.30%
2023/09/06	10	40.75	3	40.87	40.75	7	1,318	0.53%
2023/09/05	0	0.00	9	39.95	39.95	-9	1,256	-0.72%
2023/09/01	0	0.00	1	39.65	39.55	-1	1,277	-0.08%
2023/08/31	0	0.00	5	39.33	39.45	-5	1,276	-0.39%
2023/08/28	4	38.98	8	38.99	39.00	-4	1,316	-0.30%
2023/08/25	2	38.80	2	38.83	38.80	0	1,336	0.00%
2023/08/24	2	38.88	0	0.00	38.80	2	1,343	0.15%
2023/08/23	2	38.85	1	38.85	38.85	1	1,343	0.07%
2023/08/22	3	39.02	1	39.00	39.00	2	1,333	0.15%
2023/08/21	2	39.30	1	39.15	39.20	1	1,329	0.08%
2023/08/18	5	39.43	6	39.43	39.60	-1	1,319	-0.08%
2023/08/17	3	39.15	2	39.40	39.35	1	1,322	0.08%
2023/08/16	1	39.55	1	39.05	39.35	0	1,309	0.00%
2023/08/15	17	39.59	0	0.00	39.55	17	1,309	1.30%
2023/08/14	9	39.80	0	0.00	39.60	9	1,317	0.68%
2023/08/08	0	0.00	15	40.00	40.05	-15	1,387	-1.08%
2023/08/07	0	0.00	10	40.10	40.35	-10	1,402	-0.71%
2023/08/04	4	39.95	0	0.00	40.15	4	1,432	0.28%
2023/08/02	3	40.00	19	40.12	40.00	-16	1,472	-1.09%
2023/07/31	1	40.40	10	40.50	40.35	-9	1,567	-0.57%
2023/07/25	2	40.00	0	0.00	40.05	2	1,594	0.13%
2023/07/24	0	0.00	1	40.55	40.55	-1	1,572	-0.06%
2023/07/21	0	0.00	6	40.60	40.45	-6	1,576	-0.38%
2023/07/20	0	0.00	10	40.50	40.50	-10	1,580	-0.63%
2023/07/19	0	0.00	10	40.10	40.10	-10	1,578	-0.63%
2023/07/18	0	0.00	10	40.25	40.10	-10	1,576	-0.63%
2023/07/17	0	0.00	3	40.30	40.50	-3	1,567	-0.19%
2023/07/14	3	39.85	0	0.00	39.90	3	1,560	0.19%
2023/07/11	8	39.87	0	0.00	39.90	8	1,567	0.51%
2023/07/07	13	39.77	0	0.00	39.75	13	1,628	0.80%
2023/07/06	16	40.14	1	40.55	40.20	15	1,601	0.94%
2023/07/05	2	42.20	67	42.13	42.15	-65	1,547	-4.20%
2023/07/04	0	0.00	1	42.10	42.10	-1	1,519	-0.07%
2023/07/03	0	0.00	10	42.15	42.15	-10	1,525	-0.66%
2023/06/29	0	0.00	1	42.00	42.05	-1	1,541	-0.06%
2023/06/28	0	0.00	5	42.00	41.95	-5	1,568	-0.32%
2023/06/27	0	0.00	21	42.00	41.90	-21	1,578	-1.33%
2023/06/26	0	0.00	3	41.90	41.95	-3	1,593	-0.19%
2023/06/21	0	0.00	4	41.81	41.75	-4	1,611	-0.25%
2023/06/19	0	0.00	10	41.75	41.95	-10	1,647	-0.61%
2023/06/16	3	42.03	0	0.00	41.65	3	1,665	0.18%
2023/06/15	7	42.12	10	42.08	42.10	-3	1,663	-0.18%
2023/06/14	0	0.00	10	42.00	42.10	-10	1,688	-0.59%
2023/06/13	0	0.00	3	41.97	42.00	-3	1,707	-0.18%
2023/06/12	1	41.85	0	0.00	41.95	1	1,723	0.06%
2023/06/09	11	42.00	0	0.00	42.00	11	1,766	0.62%
2023/06/08	2	41.95	27	42.05	41.90	-25	1,817	-1.38%
2023/06/07	1	42.15	37.5	42.15	42.35	-36.5	1,867	-1.95%
2023/06/06	0	0.00	2	41.98	41.95	-2	1,914	-0.10%
2023/06/02	0	0.00	1	41.75	41.80	-1	2,075	-0.05%
2023/06/01	0	0.00	2	41.15	41.15	-2	2,059	-0.10%
2023/05/31	0	0.00	4	40.98	40.85	-4	2,049	-0.20%
2023/05/30	0	0.00	1	41.05	41.05	-1	2,026	-0.05%
2023/05/29	0	0.00	8	41.29	41.25	-8	2,022	-0.40%
2023/05/26	0	0.00	5	41.06	41.10	-5	2,016	-0.25%
2023/05/25	6	41.21	3	41.12	41.05	3	2,027	0.15%
2023/05/24	3.6	41.57	3.2	41.62	41.60	0.4	2,017	0.02%
2023/05/22	6	41.59	1	41.65	41.70	5	2,017	0.25%
2023/05/19	3	41.35	4	41.41	41.40	-1	2,021	-0.05%
2023/05/18	1	41.10	2	41.08	41.05	-1	2,032	-0.05%
2023/05/17	5	40.71	10	40.70	40.90	-5	2,024	-0.25%
2023/05/15	2.5	41.05	4	41.10	40.80	-1.5	1,991	-0.08%
2023/05/12	20	40.68	0	0.00	40.80	20	1,966	1.02%
2023/05/11	8	40.46	3	40.40	40.25	5	1,969	0.25%
2023/05/10	16	40.41	1	40.30	40.30	15	1,955	0.77%
2023/05/09	19.6	40.67	11	40.65	40.70	8.6	1,938	0.44%
2023/05/08	35.6	40.74	12	41.04	41.00	23.6	1,911	1.24%
2023/05/05	2	42.70	2	42.70	42.60	0	1,811	0.00%
2023/05/04	0	0.00	3	42.70	42.75	-3	1,832	-0.16%
2023/05/03	2	42.60	4	42.60	42.60	-2	1,830	-0.11%
2023/04/28	0.5	42.60	1	42.65	42.50	-0.5	1,852	-0.03%
2023/04/25	1	42.00	0	0.00	41.95	1	1,827	0.05%
2023/04/24	0	0.00	10	42.30	42.50	-10	1,828	-0.55%
2023/04/21	5	41.90	0	0.00	41.85	5	1,857	0.27%
2023/04/20	1	42.60	0	0.00	42.25	1	1,888	0.05%
2023/04/19	0	0.00	2	42.55	42.55	-2	1,925	-0.10%
2023/04/18	0	0.00	22	42.89	42.70	-22	1,940	-1.13%
2023/04/13	0	0.00	2	43.38	43.20	-2	1,933	-0.10%
2023/04/12	0	0.00	15	42.80	42.95	-15	1,893	-0.79%
2023/04/11	0	0.00	1	42.55	42.50	-1	1,874	-0.05%
2023/04/07	0	0.00	2	42.15	42.30	-2	1,873	-0.11%
2023/03/31	0	0.00	6	42.26	41.90	-6	1,852	-0.32%
2023/03/30	0	0.00	4	42.38	42.40	-4	1,846	-0.22%
2023/03/28	0	0.00	12	42.39	42.45	-12	1,853	-0.65%
2023/03/27	0	0.00	1	42.55	42.35	-1	1,870	-0.05%
2023/03/24	0	0.00	1	42.65	42.55	-1	1,899	-0.05%
2023/03/23	1	42.80	8	42.85	42.65	-7	1,897	-0.37%
2023/03/22	0	0.00	2.7	42.39	42.45	-2.7	1,885	-0.14%
2023/03/21	0	0.00	2	42.15	42.05	-2	1,895	-0.11%
2023/03/20	0	0.00	22	41.74	42.00	-22	1,914	-1.15%
2023/03/17	16	41.43	2	41.45	41.20	14	1,927	0.73%
2023/03/16	0	0.00	1.6	41.42	41.20	-1.6	1,944	-0.08%
2023/03/15	0	0.00	6	41.81	41.65	-6	2,033	-0.30%
2023/03/14	10.3	41.31	0	0.00	41.25	10.3	2,057	0.50%
2023/03/13	9.2	41.95	0	0.00	41.85	9.2	2,057	0.44%
2023/03/10	7	42.14	1.4	42.32	42.20	5.6	2,049	0.27%
2023/03/09	28	42.90	0	0.00	42.80	28	2,039	1.37%
2023/03/08	19.8	42.82	4	43.31	43.40	15.8	2,020	0.78%
2023/03/07	0	0.00	35.1	45.52	45.60	-35.1	1,876	-1.87%
2023/03/06	13	45.00	0	0.00	45.10	13	1,880	0.69%
2023/03/03	0	0.00	7	44.75	44.80	-7	1,888	-0.37%
2023/03/02	1	44.55	2	44.50	44.55	-1	1,920	-0.05%
2023/03/01	0	0.00	4	44.33	44.40	-4	1,961	-0.20%
2023/02/24	0	0.00	1.1	44.45	44.45	-1.1	1,991	-0.05%
2023/02/23	0	0.00	2	44.80	44.65	-2	2,027	-0.10%
2023/02/21	3	44.20	0	0.00	44.25	3	2,090	0.14%
2023/02/20	0	0.00	3	44.20	44.20	-3	2,146	-0.14%
2023/02/17	0	0.00	2	44.05	44.20	-2	2,220	-0.09%
2023/02/16	2	43.70	0	0.00	43.55	2	2,303	0.09%
2023/02/15	1	44.10	0	0.00	43.85	1	2,384	0.04%
2023/02/14	0	0.00	7	44.49	44.50	-7	2,436	-0.29%
2023/02/09	1.1	43.78	0	0.00	43.65	1.1	2,917	0.04%
2023/02/07	0	0.00	4.8	44.11	44.20	-4.8	3,368	-0.14%
2023/02/06	0	0.00	4	43.38	43.70	-4	3,360	-0.12%
2023/02/03	2	43.25	2.1	43.30	43.35	-0.1	3,369	0.00%
2023/02/02	7	43.51	1	43.30	43.25	6	3,364	0.18%
2023/02/01	0.4	43.30	6.7	43.29	43.40	-6.3	3,356	-0.19%
2023/01/31	1.1	42.92	4	43.08	43.20	-2.9	3,386	-0.09%
2023/01/30	2.5	42.99	3	42.97	42.90	-0.5	3,399	-0.02%
2023/01/17	4	42.54	0	0.00	42.45	4	3,394	0.12%
2023/01/16	3	42.52	0	0.00	42.90	3	3,419	0.09%
2023/01/13	1	42.55	1	42.60	42.40	0	3,450	0.00%
2023/01/12	1	42.55	8.5	42.51	42.40	-7.5	3,498	-0.21%
2023/01/11	6.5	42.75	1	42.55	42.40	5.5	3,520	0.16%
2023/01/10	1	43.10	1	43.10	43.20	0	3,508	0.00%
2023/01/09	1	42.85	1	42.50	42.60	0	3,486	0.00%
2023/01/04	0	0.00	3	42.10	41.90	-3	3,489	-0.09%
2023/01/03	4.3	41.60	1	42.20	42.10	3.3	3,518	0.09%
2022/12/30	20.5	41.98	0	0.00	41.85	20.5	3,535	0.58%
2022/12/29	0.2	42.20	1	42.25	42.15	-0.9	3,537	-0.02%
2022/12/28	0.9	42.20	2	42.25	42.00	-1.1	3,540	-0.03%
2022/12/27	0	0.00	0.4	42.20	42.00	-0.4	3,546	-0.01%
2022/12/26	0.5	42.10	1	42.00	42.20	-0.5	3,582	-0.01%
2022/12/23	0.9	41.60	4	41.55	41.85	-3.1	3,635	-0.09%
2022/12/21	1	41.40	5	41.57	41.50	-4	3,678	-0.11%
2022/12/20	3	42.10	0	0.00	41.35	3	3,704	0.08%
2022/12/16	0	0.00	1	43.15	42.80	-1	3,722	-0.03%
2022/12/15	0	0.00	1	42.95	42.85	-1	3,748	-0.03%
2022/12/14	0	0.00	1	42.75	42.85	-1	3,781	-0.03%
2022/12/13	1	43.35	1	42.90	42.85	0	3,826	0.00%
2022/12/12	0	0.00	4	43.04	43.35	-4	3,844	-0.10%
2022/12/09	1	42.65	1	43.25	42.65	0	3,832	0.00%
2022/12/08	0	0.00	13	43.00	43.05	-13	3,825	-0.34%
2022/12/07	7	42.50	2	43.05	42.15	5	3,798	0.13%
2022/12/06	3	41.85	14	42.10	42.05	-11	3,709	-0.30%
2022/12/05	5	41.34	3	41.25	41.30	2	3,691	0.05%
2022/12/02	2	41.75	4.4	41.91	41.80	-2.4	3,745	-0.06%
2022/12/01	3	41.18	4	41.41	41.70	-1	3,739	-0.03%
2022/11/30	1.5	40.65	4	40.69	40.65	-2.5	3,791	-0.07%
2022/11/29	10	40.30	3	40.43	40.40	7	3,918	0.18%
2022/11/28	0	0.00	2	40.48	40.40	-2	3,944	-0.05%
2022/11/25	20	40.55	12	40.45	40.40	8	3,936	0.20%
2022/11/24	1	39.95	2	40.30	40.20	-1	3,921	-0.03%
2022/11/23	16	39.80	2	40.18	40.25	14	3,888	0.36%
2022/11/22	1	39.85	1	39.80	39.80	0	3,856	0.00%
2022/11/21	1	39.80	10	40.10	40.15	-9	3,840	-0.23%
2022/11/18	2	39.80	3	39.70	39.55	-1	3,805	-0.03%
2022/11/17	2	39.83	2	40.03	39.90	0	3,751	0.00%
2022/11/16	2	40.00	3	40.02	39.75	-1	3,717	-0.03%
2022/11/15	13	39.86	3	39.98	40.00	10	3,659	0.27%
2022/11/14	12	40.25	10	40.06	40.25	2	3,582	0.06%
2022/11/11	30	39.20	10	39.39	39.10	20	3,500	0.57%
2022/11/10	33	38.74	1	38.70	38.70	32	3,419	0.94%
2022/11/09	21	38.74	1	38.80	38.80	20	3,385	0.59%
2022/11/08	23	39.00	3	39.15	38.90	20	3,291	0.61%
2022/11/07	29	38.78	21	38.48	38.60	8	3,174	0.25%
2022/11/04	32	40.04	4	39.84	40.10	28	2,913	0.96%
2022/11/03	41	43.01	0	0.00	42.70	41	2,588	1.58%
2022/11/02	6	47.25	24	47.37	47.40	-18	2,445	-0.74%
2022/10/28	0	0.00	2	47.60	46.65	-2	2,469	-0.08%
2022/10/27	0	0.00	5	47.02	47.35	-5	2,460	-0.20%
2022/10/26	1	46.15	7	46.52	46.60	-6	2,447	-0.25%
2022/10/25	2	45.40	14	45.91	45.95	-12	2,428	-0.49%
2022/10/24	11	45.87	1	45.45	45.40	10	2,424	0.41%
2022/10/21	1	46.30	15	46.19	46.20	-14	2,423	-0.58%
2022/10/20	4	45.49	2	45.40	45.60	2	2,432	0.08%
2022/10/19	2	45.78	7	45.87	46.20	-5	2,390	-0.21%
2022/10/18	3	44.70	1	45.10	45.20	2	2,371	0.08%
2022/10/17	5	43.54	11	44.36	44.45	-6	2,367	-0.25%
2022/10/14	3.3	44.45	0	0.00	44.40	3.3	2,368	0.14%
2022/10/13	2	44.10	1	44.05	44.15	1	2,377	0.04%
2022/10/12	6	45.34	0	0.00	45.35	6	2,357	0.25%
2022/10/11	2	45.95	4	46.29	45.85	-2	2,348	-0.09%
2022/10/07	3	46.68	4	46.71	46.60	-1	2,324	-0.04%
2022/10/06	3	45.77	0	0.00	45.80	3	2,302	0.13%
2022/10/05	0.2	46.25	0	0.00	46.05	0.2	2,307	0.01%
2022/10/04	1	46.15	1	46.05	45.95	0	2,310	0.00%
2022/10/03	4	45.41	1	45.90	45.85	3	2,308	0.13%
2022/09/30	2	45.65	0	0.00	45.60	2	2,301	0.09%
2022/09/29	0	46.75	4	46.49	46.70	-4	2,277	-0.17%
2022/09/28	9	46.73	37	46.45	46.05	-28	2,289	-1.22%
2022/09/27	6	48.00	11	47.74	48.00	-5	2,274	-0.22%
2022/09/26	2	47.68	3	47.55	47.25	-1	2,273	-0.04%
2022/09/23	14	49.53	7	49.25	49.00	7	2,289	0.31%
2022/09/22	22	49.35	44	49.41	49.50	-22	2,315	-0.95%
2022/09/21	0	0.00	41	48.86	48.90	-41	2,267	-1.81%
2022/09/20	4	47.96	36.1	48.40	48.30	-32.1	2,235	-1.44%
2022/09/19	6	46.82	1	46.75	46.85	5	2,213	0.23%
2022/09/16	2	47.55	4	47.60	47.65	-2	2,217	-0.09%
2022/09/15	2.5	47.91	5	47.90	47.85	-2.5	2,266	-0.11%
2022/09/14	3	47.12	9	47.27	47.30	-6	2,316	-0.26%
2022/09/13	4	47.65	16.6	47.60	47.60	-12.6	2,373	-0.53%
2022/09/12	5	47.53	37.2	47.56	47.55	-32.2	2,485	-1.29%
2022/09/08	5	48.31	14	48.24	47.80	-9	2,601	-0.35%
2022/09/07	10	48.24	31	48.42	48.40	-21	2,727	-0.77%
2022/09/06	7	48.36	3	48.90	48.35	4	2,772	0.14%
2022/09/05	13	48.53	83.5	48.63	48.85	-70.5	2,685	-2.63%
2022/09/02	2	45.10	16	45.88	45.95	-14	2,527	-0.55%
2022/09/01	1	44.90	0	0.00	44.60	1	2,497	0.04%
2022/08/30	0	0.00	1	45.75	45.35	-1	2,491	-0.04%
2022/08/29	4	44.95	0	0.00	45.30	4	2,489	0.16%
2022/08/26	0	0.00	25	45.54	45.95	-25	2,486	-1.01%
2022/08/25	2	44.95	2.4	45.02	44.95	-0.4	2,474	-0.02%
2022/08/24	1	45.15	6	45.08	45.00	-5	2,480	-0.20%
2022/08/23	4	45.05	0	0.00	44.95	4	2,498	0.16%
2022/08/22	1	45.25	0	0.00	45.20	1	2,507	0.04%
2022/08/19	4	45.50	0	0.00	45.35	4	2,514	0.16%
2022/08/18	2	45.58	30	46.08	45.55	-28	2,519	-1.11%
2022/08/17	0	0.00	4.1	45.86	45.65	-4.1	2,527	-0.16%
2022/08/16	1	45.00	2	45.20	45.00	-1	2,521	-0.04%
2022/08/15	5	44.45	0	0.00	44.60	5	2,537	0.20%
2022/08/12	0	0.00	1	44.45	44.60	-1	2,529	-0.04%
2022/08/11	0	0.00	3	44.48	44.50	-3	2,528	-0.12%
2022/08/09	0	0.00	2	43.78	43.85	-2	2,537	-0.08%
2022/08/08	0	0.00	1	43.50	43.45	-1	2,550	-0.04%
2022/08/05	0	0.00	1	43.60	43.60	-1	2,563	-0.04%
2022/08/04	1	42.90	0	0.00	42.50	1	2,570	0.04%
2022/08/03	0	0.00	3	43.50	43.65	-3	2,550	-0.12%
2022/07/28	0	0.00	1	44.05	44.15	-1	2,755	-0.04%
2022/07/27	0	0.00	6.1	44.19	44.75	-6.1	2,731	-0.22%
2022/07/26	0	0.00	4	42.80	42.90	-4	2,695	-0.15%
2022/07/25	0	0.00	3	42.50	42.60	-3	2,698	-0.11%
2022/07/22	4	41.05	0	0.00	41.60	4	2,689	0.15%
2022/07/21	0	0.00	1	41.30	41.30	-1	2,710	-0.04%
2022/07/20	0	0.00	1	41.80	41.40	-1	2,697	-0.04%
2022/07/19	3	42.15	1	42.05	41.95	2	2,690	0.07%
2022/07/18	5.1	42.05	1	42.15	42.00	4.1	2,742	0.15%
2022/07/15	0.3	42.20	0	0.00	41.90	0.3	2,760	0.01%
2022/07/14	0.2	41.95	5	41.84	42.20	-4.8	2,785	-0.17%
2022/07/13	3	41.95	1	41.75	41.55	2	2,843	0.07%
2022/07/12	0	0.00	3	41.58	41.70	-3	2,841	-0.11%
2022/07/08	5	41.60	7	41.69	41.85	-2	2,837	-0.07%
2022/07/07	3.4	40.37	4	41.00	40.90	-0.6	2,825	-0.02%
2022/07/06	2	40.88	6	40.36	40.10	-4	2,839	-0.14%
2022/07/05	1	41.30	1	41.15	41.30	0	2,820	0.00%
2022/07/04	0	0.00	12	41.53	41.15	-12	2,807	-0.43%
2022/07/01	0	0.00	5	42.91	42.40	-5	2,799	-0.18%
2022/06/30	28	45.45	0	0.00	44.90	28	2,764	1.01%
2022/06/28	9	46.23	0	0.00	46.25	9	2,702	0.33%
2022/06/27	6	46.63	2	47.00	46.65	4	2,725	0.15%
2022/06/24	8	47.26	0	0.00	46.55	8	2,756	0.29%
2022/06/23	15	48.02	0	0.00	47.05	15	2,752	0.54%
2022/06/22	3	49.00	9.2	48.90	48.90	-6.2	2,797	-0.22%
2022/06/21	8	48.01	51	48.99	49.00	-43	2,765	-1.55%
2022/06/20	7	49.21	15	49.12	47.75	-8	2,715	-0.29%
2022/06/17	23	49.15	60.1	49.29	48.10	-37.1	2,596	-1.43%
2022/06/16	6	49.05	81	49.50	48.00	-75	2,497	-3.00%
2022/06/15	0.1	48.10	12	48.01	47.60	-11.9	2,341	-0.51%
2022/06/14	0	0.00	15.6	45.88	46.30	-15.6	2,315	-0.67%
2022/06/13	1	45.45	2	45.75	45.75	-1	2,364	-0.04%
2022/06/10	0	0.00	2	46.28	46.00	-2	2,451	-0.08%
2022/06/09	3	45.65	7	46.04	46.15	-4	2,538	-0.16%
2022/06/08	1	45.55	12.6	45.62	45.80	-11.6	2,678	-0.43%
2022/06/07	0	0.00	5	45.48	45.30	-5	2,759	-0.18%
2022/06/06	5	45.30	3	45.37	45.25	2	2,809	0.07%
2022/06/02	10	45.49	0	0.00	45.25	10	2,826	0.35%
2022/06/01	2	46.20	0	0.00	45.75	2	2,851	0.07%
2022/05/31	1	46.20	0	0.00	46.70	1	2,850	0.04%
2022/05/27	0	0.00	3	45.58	45.60	-3	2,851	-0.11%
2022/05/26	1	45.40	2	45.25	45.00	-1	2,863	-0.03%
2022/05/25	0	0.00	5	44.85	44.90	-5	2,896	-0.17%
2022/05/23	8.5	44.17	0	0.00	43.65	8.5	2,944	0.29%
2022/05/20	1	45.45	2	45.30	45.20	-1	2,930	-0.03%
2022/05/19	4	45.71	0	0.00	45.60	4	2,935	0.14%
2022/05/18	1	46.50	1	46.60	46.65	0	2,948	0.00%
2022/05/17	0	0.00	6	46.63	46.50	-6	2,998	-0.20%
2022/05/16	0	0.00	4	46.18	46.00	-4	3,018	-0.13%
2022/05/13	0	0.00	3	46.27	46.45	-3	3,055	-0.10%
2022/05/12	46	46.10	7	45.83	45.50	39	3,071	1.27%
2022/05/11	0	0.00	3	47.50	47.60	-3	3,084	-0.10%
2022/05/10	6	47.04	71	47.31	47.55	-65	3,095	-2.10%
2022/05/09	11	48.68	8	49.31	48.25	3	3,097	0.10%
2022/05/06	0	0.00	96.7	48.70	49.15	-96.7	3,105	-3.11%
2022/05/05	1	47.85	12	47.84	47.80	-11	3,049	-0.36%
2022/05/04	1	46.20	1	46.30	46.10	0	3,003	0.00%
2022/05/03	2	46.60	1.2	46.23	46.20	0.8	3,019	0.03%
2022/04/29	2	46.33	1	46.30	46.60	1	3,019	0.03%
2022/04/28	0	0.00	1	45.95	45.60	-1	3,012	-0.03%
2022/04/27	1	45.45	1	46.05	45.20	0	3,020	0.00%
2022/04/26	1	46.70	1	46.95	46.70	0	3,008	0.00%
2022/04/22	1	46.25	56	47.75	47.80	-55	2,993	-1.84%
2022/04/21	14	46.84	1	46.70	46.70	13	2,952	0.44%
2022/04/20	0	0.00	2	47.10	47.30	-2	2,940	-0.07%
2022/04/19	0	0.00	70.6	46.94	47.15	-70.6	2,934	-2.41%
2022/04/15	0	0.00	1	46.50	46.30	-1	2,947	-0.03%
2022/04/14	2	46.25	6	46.49	46.55	-4	2,967	-0.13%
2022/04/13	5	46.52	6.6	46.60	46.45	-1.6	2,954	-0.05%
2022/04/12	0	0.00	31.7	46.33	46.50	-31.7	2,943	-1.08%
2022/04/11	0	0.00	10	45.80	45.75	-10	2,905	-0.34%
2022/04/08	0	0.00	10	45.81	45.95	-10	2,891	-0.35%
2022/04/07	0	0.00	7	45.64	45.50	-7	2,880	-0.24%
2022/04/06	2	45.85	7	45.99	46.00	-5	2,860	-0.17%
2022/04/01	1	45.55	16	46.35	46.20	-15	2,840	-0.53%
2022/03/31	1	46.30	32	46.40	46.35	-31	2,833	-1.09%
2022/03/30	5	46.44	0	0.00	46.25	5	2,826	0.18%
2022/03/29	0	0.00	69	47.01	47.00	-69	2,794	-2.47%
2022/03/28	10	45.80	9.5	46.14	46.05	0.5	2,731	0.02%
2022/03/25	1.4	46.45	86.8	46.12	46.50	-85.4	2,691	-3.17%
2022/03/24	0	0.00	20	44.78	45.00	-20	2,594	-0.77%
2022/03/23	3	44.40	0.9	44.20	44.25	2.1	2,577	0.08%
2022/03/22	0.1	44.80	11.1	44.91	44.90	-11	2,564	-0.43%
2022/03/21	0	0.00	66.6	44.87	45.00	-66.6	2,547	-2.61%
2022/03/18	3	44.23	40.4	44.75	44.00	-37.4	2,497	-1.50%
2022/03/17	1	44.70	7.5	45.51	44.80	-6.5	2,438	-0.27%
2022/03/16	0	0.00	56.9	45.22	45.40	-56.9	2,376	-2.39%
2022/03/15	2	45.30	38.6	44.96	45.10	-36.6	2,324	-1.57%
2022/03/14	0	0.00	19	44.58	44.85	-19	2,228	-0.85%
2022/03/11	1	44.05	30.1	43.81	44.15	-29.1	2,134	-1.36%
2022/03/10	10.1	42.60	26.5	42.61	42.55	-16.4	1,986	-0.83%
2022/03/09	5	41.51	23	41.48	41.90	-18	1,903	-0.95%
2022/03/08	0	0.00	28	40.35	40.40	-28	1,854	-1.51%
2022/03/07	20	40.59	4.7	40.50	40.65	15.3	1,831	0.83%
2022/03/04	0	0.00	1	41.55	41.50	-1	1,810	-0.06%
2022/03/03	1.3	41.65	9.1	41.62	41.70	-7.8	1,806	-0.43%
2022/03/02	0	0.00	1	41.40	41.40	-1	1,796	-0.06%
2022/03/01	4	41.43	8	41.50	41.55	-4	1,789	-0.22%
2022/02/25	0	0.00	7	40.62	41.15	-7	1,770	-0.40%
2022/02/24	5	40.21	10.5	40.00	40.15	-5.5	1,736	-0.32%
2022/02/23	1	40.60	37	40.81	40.70	-36	1,689	-2.13%
2022/02/22	10	41.13	5.1	41.30	40.95	4.9	1,667	0.29%
2022/02/18	1	41.45	6	41.30	41.45	-5	1,664	-0.30%
2022/02/17	2	41.25	24.5	41.24	41.10	-22.5	1,665	-1.35%
2022/02/16	10	40.60	4	40.94	41.00	6	1,626	0.37%
2022/02/15	3	40.80	9.1	40.69	40.65	-6.1	1,603	-0.38%
2022/02/14	6.1	40.12	8	40.10	40.20	-1.9	1,561	-0.12%
2022/02/11	10	40.00	3	40.20	40.05	7	1,526	0.46%
2022/02/10	31	39.83	14	39.81	39.90	17	1,480	1.15%
2022/02/09	10	39.30	1	39.55	39.65	9	1,453	0.62%
2022/02/08	0	0.00	4	39.56	39.65	-4	1,456	-0.27%
2022/02/07	0	0.00	1	39.50	39.70	-1	1,416	-0.07%
2022/01/26	0	0.00	10	38.40	38.35	-10	1,353	-0.74%
2022/01/25	0	0.00	2	38.03	38.05	-2	1,345	-0.15%
2022/01/24	0	0.00	1	38.30	38.40	-1	1,322	-0.08%
2022/01/21	0	0.00	4.3	38.69	38.50	-4.3	1,305	-0.33%
2022/01/20	0.5	38.55	6	38.60	38.80	-5.5	1,295	-0.43%
2022/01/19	0	0.00	3.1	38.54	38.50	-3.1	1,280	-0.24%
2022/01/17	0.2	38.30	6	38.26	38.30	-5.8	1,247	-0.46%
2022/01/14	2	38.40	6	38.52	38.40	-4	1,238	-0.32%
2022/01/11	0	0.00	12	38.52	38.60	-12	1,211	-0.99%
2022/01/10	2	38.00	3	38.07	38.05	-1	1,154	-0.09%
2022/01/07	0	0.00	6	37.93	37.65	-6	1,121	-0.53%
2022/01/06	0	0.00	11	37.29	37.25	-11	1,095	-1.00%
2022/01/05	0	0.00	21	37.30	37.25	-21	1,091	-1.92%
2022/01/04	0	0.00	16	37.21	37.20	-16	1,099	-1.46%
2021/12/30	1	37.20	0	0.00	37.20	1	1,112	0.09%
2021/12/29	0	0.00	2	37.25	37.25	-2	1,114	-0.18%
2021/12/28	8	37.20	0	0.00	37.10	8	1,115	0.72%
2021/12/24	0	0.00	14	37.15	37.00	-14	1,117	-1.25%
2021/12/23	2	37.05	2	37.10	37.05	0	1,114	0.00%
2021/12/22	0	0.00	8	37.01	37.00	-8	1,108	-0.72%
2021/12/21	0	0.00	1	36.85	36.90	-1	1,102	-0.09%
2021/12/20	9	36.86	5	36.93	36.70	4	1,107	0.36%
2021/12/17	0	0.00	1	36.45	36.70	-1	1,085	-0.09%
2021/12/16	1	36.10	3.2	36.24	36.40	-2.1	1,067	-0.20%
2021/12/13	0	0.00	1	35.80	35.85	-1	1,146	-0.09%
2021/12/09	7	35.93	0	0.00	35.95	7	1,158	0.60%
2021/12/08	5	36.10	21	36.05	36.00	-16	1,165	-1.37%
2021/12/07	3.2	35.95	1	36.05	36.05	2.2	1,169	0.19%
2021/12/06	4	36.00	0	0.00	36.00	4	1,227	0.33%
2021/12/01	0.4	36.10	1	35.95	36.05	-0.6	1,246	-0.05%
2021/11/30	6.4	35.80	0.5	36.10	35.75	5.9	1,247	0.47%
2021/11/29	1	35.90	0	0.00	36.05	1	1,233	0.08%
2021/11/26	2	36.30	1.5	36.23	36.15	0.5	1,230	0.04%
2021/11/25	0.1	36.80	0	0.00	36.40	0.1	1,227	0.01%
2021/11/24	5	36.65	1	36.60	36.55	4	1,221	0.33%
2021/11/22	2	36.60	1	36.70	36.65	1	1,220	0.08%
2021/11/19	0.5	37.05	1	37.20	36.90	-0.5	1,225	-0.04%
2021/11/18	0	0.00	15	37.37	37.15	-15	1,217	-1.23%
2021/11/17	11	37.10	1	37.10	37.15	10	1,204	0.83%
2021/11/16	0	0.00	2	37.08	36.85	-2	1,213	-0.16%
2021/11/15	0	0.00	1	36.80	36.85	-1	1,230	-0.08%
2021/11/12	0	0.00	4	36.66	36.70	-4	1,226	-0.33%
2021/11/11	0.5	36.50	14	36.53	36.50	-13.5	1,233	-1.10%
2021/11/10	0	0.00	10.7	36.06	36.20	-10.7	1,229	-0.87%
2021/11/09	2	36.00	0	0.00	36.05	2	1,233	0.16%
2021/11/05	12	35.89	10	35.90	35.85	2	1,235	0.16%
2021/11/01	10	36.50	0	0.00	36.50	10	1,185	0.84%
2021/10/29	5	36.40	0	0.00	36.45	5	1,193	0.42%
2021/10/28	10	36.50	0	0.00	36.60	10	1,193	0.84%
2021/10/27	0	0.00	0.2	36.51	36.60	-0.2	1,210	-0.01%
2021/10/26	0	0.00	1	36.55	36.40	-1	1,237	-0.08%
2021/10/22	0	0.00	4.5	36.32	36.35	-4.5	1,255	-0.36%
2021/10/21	0.8	36.41	0	0.00	35.85	0.8	1,264	0.06%
2021/10/20	0	0.00	16.2	36.11	36.20	-16.2	1,237	-1.31%
2021/10/18	2	36.20	1	36.20	36.20	1	1,248	0.08%
2021/10/15	0	0.00	0.3	36.30	36.25	-0.3	1,265	-0.02%
2021/10/13	0	0.00	10	36.20	36.15	-10	1,287	-0.78%
2021/10/12	0	0.00	115	36.60	36.60	-115	1,295	-8.88%	大賣/鉅額交易
2021/10/08	0	0.00	5	36.54	36.65	-5	1,283	-0.39%
2021/10/07	1	36.20	20	36.20	36.30	-19	1,282	-1.48%
2021/10/06	0	0.00	0.6	35.90	35.90	-0.6	1,286	-0.05%
2021/10/05	15.8	35.92	3	35.90	35.85	12.8	1,296	0.98%
2021/10/04	0	0.00	27.2	35.85	36.15	-27.2	1,300	-2.09%
2021/10/01	0	0.00	11	35.65	35.70	-11	1,297	-0.85%
2021/09/30	0	0.00	7	35.76	35.85	-7	1,299	-0.54%
2021/09/29	10	35.45	0	0.00	35.40	10	1,312	0.76%
2021/09/28	0	0.00	2	35.68	35.70	-2	1,320	-0.15%
2021/09/27	4	35.55	0	0.00	35.50	4	1,323	0.30%
2021/09/24	2	35.50	1	35.50	35.55	1	1,322	0.08%
2021/09/23	5	35.40	0	0.00	35.35	5	1,353	0.37%
2021/09/22	2	35.25	5	35.44	35.30	-3	1,377	-0.22%
2021/09/17	35	35.21	0	0.00	35.20	35	1,362	2.57%
2021/09/16	3	35.42	0	0.00	35.50	3	1,303	0.23%
2021/09/14	2	35.70	2	36.15	35.85	0	1,297	0.00%
2021/09/13	0	0.00	4	35.78	35.95	-4	1,290	-0.31%
2021/09/10	4	35.30	2	35.70	35.35	2	1,283	0.16%
2021/09/09	13	35.14	0	0.00	35.25	13	1,304	1.00%
2021/09/07	4	35.70	0	0.00	35.65	4	1,250	0.32%
2021/09/06	0	0.00	2	35.90	35.95	-2	1,254	-0.16%
2021/09/03	0	0.00	2.5	36.26	36.20	-2.5	1,252	-0.20%
2021/09/01	0	0.00	3	36.13	36.10	-3	1,245	-0.24%
2021/08/30	0.1	36.25	6	36.03	36.20	-5.9	1,233	-0.48%
2021/08/27	9.5	35.86	5	35.87	35.90	4.5	1,228	0.37%
2021/08/26	0	0.00	1	35.75	35.75	-1	1,229	-0.08%
2021/08/25	2	35.95	1	36.20	35.95	1	1,229	0.08%
2021/08/24	5	36.06	1.5	36.13	36.20	3.5	1,217	0.29%
2021/08/23	4	35.83	8	36.01	35.95	-4	1,217	-0.33%
2021/08/20	7	35.82	25.1	35.90	35.90	-18.1	1,216	-1.48%
2021/08/19	13	38.06	0	0.00	37.85	13	1,216	1.07%
2021/08/18	11	38.03	94	38.13	38.60	-83	1,177	-7.05%
2021/08/17	21	38.12	11.1	38.20	38.10	9.9	1,161	0.85%
2021/08/16	5	38.25	0	0.00	38.20	5	1,143	0.44%
2021/08/13	0	0.00	1.4	38.34	38.45	-1.4	1,145	-0.12%
2021/08/12	5.6	38.51	0.8	38.60	38.60	4.8	1,147	0.42%
2021/08/11	0	0.00	6	38.51	38.60	-6	1,157	-0.52%
2021/08/10	0	0.00	2.1	38.45	38.45	-2.1	1,176	-0.18%
2021/08/09	6	38.45	20	38.40	38.45	-14	1,209	-1.16%
2021/08/06	3.5	38.54	0	0.00	38.55	3.5	1,223	0.29%
2021/08/05	3	38.70	3	38.73	38.80	0	1,249	0.00%
2021/08/04	5	38.45	98.2	38.33	38.40	-93.2	1,302	-7.16%
2021/08/03	0.5	38.25	4.3	38.21	38.25	-3.8	1,356	-0.28%
2021/08/02	2.5	38.05	0	0.00	38.25	2.5	1,374	0.18%
2021/07/30	8	38.04	0.6	38.03	38.25	7.4	1,369	0.54%
2021/07/29	4.9	38.30	0	0.00	38.30	4.9	1,360	0.36%
2021/07/28	2	38.20	0.4	38.55	38.40	1.6	1,354	0.12%
2021/07/26	3.5	38.67	0	0.00	38.60	3.5	1,427	0.25%
2021/07/23	0	0.00	3	39.00	38.80	-3	1,441	-0.21%
2021/07/22	0	0.00	1	38.90	38.80	-1	1,445	-0.07%
2021/07/20	1	38.80	4	38.90	38.75	-3	1,463	-0.21%
2021/07/16	7	38.91	0	0.00	38.90	7	1,597	0.44%
2021/07/15	2	38.95	0	0.00	39.15	2	1,607	0.12%
2021/07/14	20	39.40	0	0.00	38.95	20	1,650	1.21%
2021/07/13	7	39.14	4	39.18	39.35	3	1,702	0.18%
2021/07/12	1	39.05	1	39.10	39.00	0	1,699	0.00%
2021/07/09	3	38.80	0	0.00	38.85	3	1,691	0.18%
2021/07/07	3	38.90	0	0.00	38.80	3	1,721	0.17%
2021/07/06	7	39.35	0	0.00	39.10	7	1,743	0.40%
2021/07/05	5	39.45	0	0.00	39.40	5	1,757	0.28%
2021/07/02	0	0.00	11	39.33	39.30	-11	1,784	-0.62%
2021/06/30	2	39.15	28	39.41	39.20	-26	1,803	-1.44%
2021/06/29	0	0.00	12	39.00	39.10	-12	1,785	-0.67%
2021/06/28	0	0.00	14	38.58	38.50	-14	1,771	-0.79%
2021/06/25	0	0.00	3	38.60	38.35	-3	1,790	-0.17%
2021/06/23	15	38.92	23	38.90	38.85	-8	1,880	-0.43%
2021/06/22	7	38.59	7	38.59	38.70	0	1,966	0.00%
2021/06/15	0	0.00	1	38.55	38.60	-1	2,336	-0.04%
2021/06/11	0	0.00	65	38.09	38.35	-65	2,370	-2.74%
2021/06/10	0	0.00	28	38.00	38.05	-28	2,383	-1.17%
2021/06/09	0	0.00	3	37.88	37.80	-3	2,410	-0.12%
2021/06/07	0	0.00	3	37.70	37.70	-3	2,474	-0.12%
2021/06/02	0	0.00	10	38.03	38.05	-10	2,567	-0.39%
2021/06/01	3	37.77	2	37.95	38.00	1	2,575	0.04%
2021/05/31	1	37.85	0	0.00	37.80	1	2,609	0.04%
2021/05/28	2	37.80	0	0.00	37.80	2	2,617	0.08%
2021/05/27	0	0.00	11	37.78	37.85	-11	2,615	-0.42%
2021/05/26	0	0.00	5	37.20	37.10	-5	2,599	-0.19%
2021/05/25	0	0.00	4	37.14	37.15	-4	2,615	-0.15%
2021/05/21	2	36.45	1	36.65	36.65	1	2,654	0.04%
2021/05/20	2	36.60	10	36.50	36.65	-8	2,653	-0.30%
2021/05/19	3	36.87	0	0.00	36.90	3	2,660	0.11%
2021/05/18	0	0.00	5	37.12	37.40	-5	2,664	-0.19%
2021/05/17	1	36.00	12	35.53	35.55	-11	2,652	-0.41%
2021/05/14	6	36.64	0	0.00	36.60	6	2,626	0.23%
2021/05/13	17	36.46	25.5	36.87	36.55	-8.5	2,615	-0.32%
2021/05/12	3	37.47	0	0.00	36.80	3	2,587	0.12%
2021/05/11	0	0.00	38	39.55	38.95	-38	2,533	-1.50%
2021/05/10	2	39.35	6	39.19	39.30	-4	2,471	-0.16%
2021/05/07	0	0.00	21	38.85	38.95	-21	2,467	-0.85%
2021/05/06	0	0.00	9	38.62	38.70	-9	2,458	-0.37%
2021/05/05	1	37.90	4	38.39	38.30	-3	2,449	-0.12%
2021/05/04	4	37.88	5	37.83	38.10	-1	2,445	-0.04%
2021/05/03	2	38.98	4	38.95	38.70	-2	2,409	-0.08%
2021/04/29	8	39.37	0	0.00	39.50	8	2,385	0.34%
2021/04/28	3	39.65	5	39.65	39.60	-2	2,380	-0.08%
2021/04/27	6	39.65	51	39.91	39.65	-45	2,390	-1.88%
2021/04/26	3	39.77	0	0.00	39.80	3	2,379	0.13%
2021/04/23	2	39.93	0	0.00	39.75	2	2,362	0.08%
2021/04/22	7	40.11	9	40.41	39.65	-2	2,352	-0.09%
2021/04/21	0	0.00	3	39.65	39.70	-3	2,230	-0.13%
2021/04/20	13	39.77	3	39.92	39.75	10	2,244	0.45%
2021/04/19	0	0.00	9	39.23	39.45	-9	2,230	-0.40%
2021/04/16	0	0.00	1	38.55	38.60	-1	2,201	-0.05%
2021/04/15	0	0.00	4	38.40	38.40	-4	2,204	-0.18%
2021/04/14	2	38.08	0	0.00	38.25	2	2,282	0.09%
2021/04/13	4	38.71	4	38.79	38.40	0	2,310	0.00%
2021/04/12	0	0.00	11	38.55	38.70	-11	2,327	-0.47%
2021/04/09	0	0.00	8	38.31	38.40	-8	2,312	-0.35%
2021/04/08	0	0.00	5	38.10	38.35	-5	2,308	-0.22%
2021/04/06	0	0.00	8	37.80	37.85	-8	2,286	-0.35%
2021/03/30	0	0.00	22	37.68	37.90	-22	2,285	-0.96%
2021/03/29	2.1	37.56	7	37.61	37.60	-4.9	2,295	-0.21%
2021/03/26	1	37.20	18	37.46	37.70	-17	2,286	-0.74%
2021/03/25	0	0.00	1	36.95	36.80	-1	2,260	-0.04%
2021/03/24	9	36.23	10	36.20	36.35	-1	2,188	-0.05%
2021/03/23	0	0.00	1	36.55	36.20	-1	2,104	-0.05%
2021/03/22	20	36.24	0	0.00	36.20	20	2,031	0.98%
2021/03/19	51	36.44	0	0.00	36.30	51	1,942	2.63%
2021/03/17	17	36.79	0	0.00	36.70	17	1,787	0.95%
2021/03/16	2	36.85	61.1	36.85	37.10	-59.1	1,759	-3.36%
2021/03/15	1	36.80	1	36.91	36.85	0	1,766	0.00%
2021/03/12	20	36.88	0	0.00	36.90	20	1,759	1.14%
2021/03/11	50	36.86	2	37.10	37.10	48	1,767	2.72%
2021/03/10	15	36.36	9	36.52	36.70	6	1,756	0.34%
2021/03/09	14	36.00	0	0.00	36.10	14	1,739	0.80%
2021/03/08	6	36.48	0	0.00	36.30	6	1,733	0.35%
2021/03/04	0	0.00	2	37.15	37.20	-2	1,707	-0.12%
2021/03/02	1	36.60	0	0.00	36.55	1	1,689	0.06%
2021/02/26	1	36.35	6	36.50	36.50	-5	1,691	-0.30%
2021/02/25	4	36.76	0	0.00	36.80	4	1,687	0.24%
2021/02/23	0	0.00	0.3	37.30	37.05	-0.3	1,671	-0.02%
2021/02/22	0	0.00	1	36.70	36.80	-1	1,666	-0.06%
2021/02/19	9	36.64	0	0.00	36.55	9	1,681	0.54%
2021/02/18	1.3	36.43	3.1	36.46	36.50	-1.9	1,679	-0.11%
2021/02/17	0	0.00	0.9	35.86	36.00	-0.9	1,677	-0.05%
2021/02/04	25	35.30	10	35.30	35.55	15	1,671	0.90%
2021/02/03	3	35.80	0	0.00	35.65	3	1,697	0.18%
2021/02/02	3	35.77	0	0.00	35.85	3	1,716	0.17%
2021/02/01	7	35.30	2	35.20	35.20	5	1,716	0.29%
2021/01/29	2	35.10	8	35.30	35.00	-6	1,725	-0.35%
2021/01/28	0	0.00	2	35.05	35.30	-2	1,719	-0.12%
2021/01/27	0	0.00	11	35.15	35.20	-11	1,721	-0.64%
2021/01/26	2	35.08	0	0.00	35.10	2	1,712	0.12%
2021/01/25	3	35.08	57.9	35.02	35.35	-54.9	1,712	-3.21%
2021/01/22	17	35.10	50	35.05	35.20	-33	1,710	-1.93%
2021/01/21	3.2	35.49	25	35.51	35.40	-21.8	1,709	-1.28%
2021/01/20	7	35.52	15	35.64	35.50	-8	1,731	-0.46%
2021/01/19	2.2	36.22	12	36.31	36.20	-9.9	1,714	-0.57%
2021/01/18	8	36.29	0	0.00	36.30	8	1,713	0.47%
2021/01/15	15	36.60	0	0.00	36.50	15	1,706	0.88%
2021/01/13	3	37.00	0	0.00	36.85	3	1,772	0.17%
2021/01/12	41	36.87	0	0.00	36.90	41	1,762	2.33%
2021/01/11	35	37.26	0	0.00	37.35	35	1,744	2.01%
2021/01/07	19	37.35	5	37.25	37.20	14	1,735	0.81%
2021/01/06	6	37.75	0	0.00	37.65	6	1,659	0.36%
2021/01/05	10	38.16	0	0.00	38.15	10	1,608	0.62%
2021/01/04	0	0.00	1	38.35	38.45	-1	1,583	-0.06%
2020/12/30	7	38.23	0	0.00	38.55	7	1,560	0.45%
2020/12/29	1	38.65	0	0.00	38.55	1	1,555	0.06%
2020/12/28	2	38.65	4	38.84	38.75	-2	1,577	-0.13%
2020/12/25	3	38.38	3	38.50	38.55	0	1,610	0.00%
2020/12/24	3	38.20	0	0.00	38.00	3	1,638	0.18%
2020/12/23	3	38.60	12	38.78	38.25	-9	1,623	-0.55%
2020/12/22	2	38.48	2	39.08	38.25	0	1,626	0.00%
2020/12/18	7	38.26	0	0.00	38.90	7	1,630	0.43%
2020/12/17	0	0.00	6	38.35	38.55	-6	1,616	-0.37%
2020/12/16	4	38.31	0	0.00	38.60	4	1,645	0.24%
2020/12/15	2	38.30	0	0.00	38.45	2	1,734	0.12%
2020/12/11	0	0.00	1	38.55	38.60	-1	1,803	-0.06%
2020/12/10	2	38.30	14	38.14	38.10	-12	1,826	-0.66%
2020/12/09	20	38.20	0	0.00	38.10	20	1,844	1.08%
2020/12/08	12	38.47	0	0.00	38.40	12	1,977	0.61%
2020/12/07	15	38.54	0	0.00	38.70	15	2,041	0.73%
2020/12/04	2	38.98	0	0.00	38.95	2	2,205	0.09%
2020/12/02	2	38.98	0	0.00	38.95	2	2,322	0.09%
2020/12/01	10	39.05	2	39.05	39.00	8	2,582	0.31%
2020/11/30	3	38.95	1	39.40	39.15	2	2,605	0.08%
2020/11/27	19	39.09	3	39.10	39.10	16	2,635	0.61%
2020/11/26	2	39.25	0	0.00	39.30	2	2,647	0.08%
2020/11/25	3	39.38	0	0.00	39.35	3	2,648	0.11%
2020/11/24	1	39.35	0	0.00	39.35	1	2,649	0.04%
2020/11/23	0	0.00	2	39.85	39.80	-2	2,637	-0.08%
2020/11/19	1	40.15	1	39.70	39.75	0	2,638	0.00%
2020/11/18	0	0.00	32	39.82	40.00	-32	2,627	-1.22%
2020/11/17	1	39.25	1	39.75	39.60	0	2,611	0.00%
2020/11/16	0	0.00	3	39.78	39.50	-3	2,631	-0.11%
2020/11/13	0	0.00	2	39.48	39.35	-2	2,631	-0.08%
2020/11/11	0	0.00	24	39.58	39.60	-24	2,622	-0.92%
2020/11/10	0	0.00	25	39.16	39.15	-25	2,601	-0.96%
2020/11/09	0	0.00	3	38.70	38.60	-3	2,585	-0.12%
2020/11/06	8	38.53	0	0.00	38.45	8	2,581	0.31%
2020/11/05	0	0.00	1	38.70	38.70	-1	2,574	-0.04%
2020/11/04	1	38.80	3	39.00	38.95	-2	2,573	-0.08%
2020/11/03	7	38.87	0	0.00	38.85	7	2,597	0.27%
2020/11/02	2	38.70	10	38.75	38.80	-8	2,620	-0.31%
2020/10/30	0	0.00	4	39.31	38.95	-4	2,627	-0.15%
2020/10/28	4	39.26	4	39.29	39.35	0	2,602	0.00%
2020/10/27	10	38.60	3	38.77	38.70	7	2,588	0.27%
2020/10/26	0	0.00	1	38.60	38.60	-1	2,587	-0.04%
2020/10/22	1	38.45	3	38.82	38.70	-2	2,622	-0.08%
2020/10/21	1	38.25	4	38.48	38.85	-3	2,589	-0.12%
2020/10/20	7	38.32	0	0.00	38.30	7	2,596	0.27%
2020/10/16	2	39.00	0	0.00	38.80	2	2,632	0.08%
2020/10/15	0	0.00	3	38.90	38.95	-3	2,640	-0.11%
2020/10/14	2	38.70	0	0.00	38.80	2	2,651	0.08%
2020/10/13	15	38.94	0	0.00	38.80	15	2,652	0.57%
2020/10/12	0	0.00	2	39.40	39.10	-2	2,660	-0.08%
2020/10/07	0	0.00	2	39.85	39.55	-2	2,679	-0.07%
2020/10/05	1	39.45	1	39.40	39.45	0	2,701	0.00%
2020/09/30	0	0.00	22	39.32	39.05	-22	2,690	-0.82%
2020/09/29	0	0.00	8	38.99	39.10	-8	2,668	-0.30%
2020/09/28	1	37.95	6	38.12	38.10	-5	2,642	-0.19%
2020/09/25	0	0.00	27	37.80	37.70	-27	2,659	-1.02%
2020/09/24	10	37.94	1	37.95	37.70	9	2,640	0.34%
2020/09/23	1	38.60	7	38.96	38.75	-6	2,607	-0.23%
2020/09/22	10	38.85	5	39.10	38.95	5	2,611	0.19%
2020/09/21	5	39.33	0	0.00	39.15	5	2,630	0.19%
2020/09/18	10	39.92	33	39.81	39.75	-23	2,753	-0.84%
2020/09/17	4	38.88	9	39.37	38.75	-5	2,801	-0.18%
2020/09/16	1	39.10	15	39.12	38.85	-14	2,915	-0.48%
2020/09/14	28	39.12	0	0.00	39.05	28	3,164	0.88%
2020/09/11	11	40.17	22	40.83	39.75	-11	3,202	-0.34%
2020/09/10	0	0.00	7	39.59	39.90	-7	3,088	-0.23%
2020/09/09	18	39.23	103	39.46	39.60	-85	3,036	-2.80%	大賣/
2020/09/08	7	37.94	9	38.01	37.90	-2	2,882	-0.07%
2020/09/07	6	38.49	25	38.50	38.65	-19	2,923	-0.65%
2020/09/04	13	37.43	56	38.65	39.00	-43	2,890	-1.49%
2020/09/03	64	36.99	5	36.65	36.70	59	2,665	2.21%
2020/09/02	106	37.14	1	37.15	36.95	105	2,738	3.83%	大買/鉅額交易
2020/09/01	14	36.47	2	36.20	36.55	12	2,839	0.42%
2020/08/31	9	36.11	1	36.25	36.00	8	2,852	0.28%
2020/08/28	0	0.00	3	35.93	35.95	-3	2,891	-0.10%
2020/08/26	15	35.72	0	0.00	35.65	15	2,943	0.51%
2020/08/25	2	35.40	11	35.73	35.75	-9	2,966	-0.30%
2020/08/24	11	34.70	0	0.00	34.75	11	2,976	0.37%
2020/08/20	4	34.78	16	34.86	35.00	-12	3,007	-0.40%
2020/08/19	8	34.95	19	35.01	35.05	-11	3,000	-0.37%
2020/08/14	6	34.75	0	0.00	34.70	6	3,065	0.20%
2020/08/13	3	34.80	1	34.95	35.00	2	3,085	0.06%
2020/08/12	3	35.10	6	35.03	35.05	-3	3,113	-0.10%
2020/08/11	1	35.40	15	35.47	35.40	-14	3,138	-0.45%
2020/08/10	4	35.41	20	35.45	35.40	-16	3,171	-0.50%
2020/08/07	5	35.60	0	0.00	35.50	5	3,204	0.16%
2020/08/06	0	0.00	30	36.38	36.45	-30	3,202	-0.94%
2020/08/05	0	0.00	2	35.45	35.65	-2	3,220	-0.06%
2020/08/04	5	35.00	0	0.00	35.05	5	3,269	0.15%
2020/08/03	2	35.10	1	35.25	35.00	1	3,302	0.03%
2020/07/31	3	34.88	5	34.90	34.90	-2	3,326	-0.06%
2020/07/30	1	35.10	0	0.00	35.05	1	3,338	0.03%
2020/07/29	1	35.05	0	0.00	34.95	1	3,365	0.03%
2020/07/28	18	35.00	10	34.93	34.70	8	3,402	0.24%
2020/07/27	8	35.62	10	36.10	35.55	-2	3,448	-0.06%
2020/07/24	10	36.56	53	36.72	36.50	-43	3,454	-1.24%
2020/07/23	40	38.44	1	38.45	38.40	39	3,447	1.13%
2020/07/22	23	38.48	271	38.49	38.45	-248	3,439	-7.21%	大賣/鉅額交易
2020/07/21	35	38.81	0	0.00	38.75	35	3,444	1.02%
2020/07/20	25	38.96	5	38.83	38.95	20	3,435	0.58%
2020/07/17	1	38.60	0	0.00	38.65	1	3,424	0.03%
2020/07/16	0	0.00	0.3	38.75	38.75	-0.3	3,456	-0.01%
2020/07/15	8	38.19	17	38.40	38.75	-9	3,453	-0.26%
2020/07/14	2	38.15	0	0.00	38.20	2	3,460	0.06%
2020/07/13	7	38.27	3	38.28	38.40	4	3,469	0.12%
2020/07/10	11	38.41	5	38.42	38.20	6	3,507	0.17%
2020/07/09	5	39.00	2	39.15	39.15	3	3,478	0.09%
2020/07/08	0	0.00	3	39.15	39.25	-3	3,476	-0.09%
2020/07/07	1	38.85	2	38.80	38.80	-1	3,467	-0.03%
2020/07/06	1	39.00	5	39.05	39.00	-4	3,484	-0.11%
2020/07/01	7	38.71	0	0.00	38.80	7	3,549	0.20%
2020/06/30	0	0.00	4	39.05	39.00	-4	3,571	-0.11%
2020/06/29	0	0.00	6	39.28	39.60	-6	3,567	-0.17%
2020/06/24	28	39.21	0	0.00	38.65	28	3,425	0.82%
2020/06/23	5	39.10	5	39.15	39.40	0	3,304	0.00%
2020/06/22	2	39.30	3	39.33	39.45	-1	3,177	-0.03%
2020/06/19	2	39.20	2	39.40	39.40	0	3,060	0.00%
2020/06/18	0	0.00	9	39.32	39.45	-9	2,947	-0.31%
2020/06/17	1	38.45	14	38.66	38.40	-13	2,893	-0.45%
2020/06/16	6	37.66	11	37.66	37.85	-5	2,887	-0.17%
2020/06/15	0	0.00	1	37.40	37.00	-1	2,897	-0.03%
2020/06/12	19	37.16	4	37.34	37.50	15	2,879	0.52%
2020/06/11	6	38.39	10	38.05	38.20	-4	2,827	-0.14%
2020/06/10	10	39.50	1	39.50	39.35	9	2,792	0.32%
2020/06/09	4	39.64	18	39.51	39.55	-14	2,808	-0.50%
2020/06/08	15	38.87	89	39.00	39.30	-74	2,721	-2.72%
2020/06/05	3	36.55	22	36.70	36.85	-19	2,596	-0.73%
2020/06/04	7	36.23	2	36.13	36.25	5	2,576	0.19%
2020/06/03	10	35.65	5	35.62	35.75	5	2,561	0.20%
2020/06/02	3	35.10	7	34.94	35.15	-4	2,543	-0.16%
2020/06/01	0	0.00	5	34.30	34.30	-5	2,534	-0.20%
2020/05/27	0	0.00	22	34.67	34.70	-22	2,551	-0.86%
2020/05/26	2	34.40	0	0.00	34.25	2	2,548	0.08%
2020/05/25	1	34.10	1	34.15	34.15	0	2,530	0.00%
2020/05/22	3	34.38	6	34.49	34.20	-3	2,519	-0.12%
2020/05/21	0	0.00	5	34.74	34.80	-5	2,495	-0.20%
2020/05/20	0	0.00	23	34.12	34.30	-23	2,470	-0.93%
2020/05/19	0	0.00	16	34.03	33.90	-16	2,449	-0.65%
2020/05/18	8	33.30	1	33.35	33.50	7	2,425	0.29%
2020/05/15	1	32.90	5	33.00	32.85	-4	2,404	-0.17%
2020/05/14	4	33.45	8	33.48	33.35	-4	2,387	-0.17%
2020/05/13	9	34.04	6	34.15	33.90	3	2,366	0.13%
2020/05/12	26	34.20	0	0.00	34.25	26	2,362	1.10%
2020/05/11	5	34.39	5	34.38	34.25	0	2,322	0.00%
2020/05/08	22	33.05	0	0.00	33.15	22	2,269	0.97%
2020/05/07	20	32.85	1	33.00	32.80	19	2,242	0.85%
2020/05/06	0	0.00	10	32.85	32.80	-10	2,236	-0.45%
2020/05/05	7	32.36	30	32.57	32.40	-23	2,204	-1.04%
2020/05/04	44	32.19	0	0.00	32.10	44	2,172	2.03%
2020/04/30	4	32.68	14	32.26	32.95	-10	2,128	-0.47%
2020/04/29	0	0.00	1.4	31.52	31.60	-1.4	2,061	-0.07%
2020/04/28	10	30.95	37	31.12	31.00	-27	2,031	-1.33%
2020/04/27	1	30.90	14	31.08	31.00	-13	2,022	-0.64%
2020/04/24	4	30.89	3	30.80	30.65	1	1,991	0.05%
2020/04/23	7	29.93	0	0.00	30.00	7	1,966	0.36%
2020/04/22	5	29.60	0	0.00	29.80	5	1,961	0.25%
2020/04/21	44	30.17	33	30.55	30.00	11	1,948	0.56%
2020/04/20	60	30.95	3	30.90	31.00	57	1,914	2.98%
2020/04/17	33	31.17	5	31.30	30.80	28	1,912	1.46%
2020/04/16	12	30.93	1	31.05	30.90	11	1,889	0.58%
2020/04/15	20	31.15	2	31.30	31.25	18	1,871	0.96%
2020/04/14	1	30.50	6	30.70	30.70	-5	1,838	-0.27%
2020/04/13	1	30.30	21	30.39	30.45	-20	1,845	-1.08%
2020/04/10	12	30.38	0	0.00	30.40	12	1,863	0.64%
2020/04/09	10	30.15	2	30.25	30.20	8	1,874	0.43%
2020/04/08	7	29.90	19	29.96	30.00	-12	1,858	-0.65%
2020/04/07	11	29.03	4	29.03	29.05	7	1,802	0.39%
2020/04/01	20	28.90	0	0.00	28.65	20	1,775	1.13%
2020/03/31	17	28.93	1.8	29.28	29.30	15.3	1,748	0.87%
2020/03/30	10	28.45	0	0.00	28.40	10	1,719	0.58%
2020/03/27	18	28.19	3	28.35	28.25	15	1,731	0.87%
2020/03/26	2	27.50	0	0.00	27.95	2	1,736	0.12%
2020/03/25	2	27.90	4	28.09	27.70	-2	1,729	-0.12%
2020/03/24	5	26.82	20	26.60	26.55	-15	1,693	-0.89%
2020/03/23	1	26.60	0	0.00	26.40	1	1,657	0.06%
2020/03/20	1	27.45	5	26.30	27.45	-4	1,646	-0.24%
2020/03/19	10	26.09	10	26.14	25.90	0	1,617	0.00%
2020/03/18	13	28.73	33	28.85	28.55	-20	1,595	-1.25%
2020/03/17	8	28.89	3	29.15	29.15	5	1,575	0.32%
2020/03/16	7	30.30	0	0.00	29.90	7	1,579	0.44%
2020/03/13	25	30.15	49	30.16	30.80	-24	1,553	-1.55%
2020/03/12	4	32.75	2	32.80	32.75	2	1,508	0.13%
2020/03/11	21	33.60	3	34.25	33.60	18	1,547	1.16%
2020/03/10	5	33.29	57	32.97	33.45	-52	1,561	-3.33%
2020/03/09	7	33.81	0	0.00	33.70	7	1,580	0.44%
2020/03/06	11	34.93	0	0.00	34.85	11	1,566	0.70%
2020/03/05	4	35.18	0	0.00	35.15	4	1,578	0.25%
2020/03/04	29	35.15	26	35.32	35.10	3	1,593	0.19%
2020/03/03	34	35.92	0	0.00	35.85	34	1,572	2.16%
2020/02/27	4	36.53	3	36.73	37.00	1	1,586	0.06%
2020/02/26	3	36.57	0	0.00	36.70	3	1,602	0.19%
2020/02/25	7	36.66	0	0.00	36.90	7	1,656	0.42%
2020/02/24	3	36.98	0	0.00	37.00	3	1,708	0.18%
2020/02/21	1	37.00	0	0.00	37.00	1	1,745	0.06%
2020/02/19	2	37.30	1	37.35	37.40	1	1,849	0.05%
2020/02/18	1	37.00	2	37.00	37.20	-1	1,884	-0.05%
2020/02/17	21	36.80	2	37.25	36.85	19	1,917	0.99%
2020/02/14	5	37.43	0	0.00	37.45	5	1,938	0.26%
2020/02/13	1	37.30	2	37.75	37.50	-1	1,952	-0.05%
2020/02/11	5	36.81	30	36.80	37.00	-25	2,000	-1.25%
2020/02/07	5	36.94	0	0.00	36.80	5	2,057	0.24%
2020/02/06	0	0.00	20	37.57	37.60	-20	2,058	-0.97%
2020/02/05	0	0.00	29	37.53	37.55	-29	2,067	-1.40%
2020/02/04	2	37.50	4	37.50	37.30	-2	2,078	-0.10%
2020/02/03	4	36.50	0	0.00	37.35	4	2,112	0.19%
2020/01/31	0	0.00	4	37.20	37.70	-4	2,104	-0.19%
2020/01/30	1	36.50	3	36.83	36.90	-2	2,097	-0.10%
2020/01/20	0	0.00	7	38.24	38.00	-7	2,082	-0.34%
2020/01/16	0	0.00	1	38.25	38.25	-1	2,095	-0.05%
2020/01/15	1	38.00	0	0.00	37.75	1	2,084	0.05%
2020/01/13	0	0.00	36	37.85	37.85	-36	2,090	-1.72%
2020/01/08	2	36.80	0	0.00	36.90	2	2,113	0.09%
2020/01/07	3	37.10	30	37.05	37.05	-27	2,101	-1.28%
2020/01/06	2	37.55	0	0.00	37.35	2	2,098	0.10%
2020/01/03	10	37.75	0	0.00	37.70	10	2,072	0.48%
2019/12/31	0	0.00	5	38.10	38.10	-5	2,044	-0.24%
2019/12/30	15	38.00	0	0.00	38.00	15	2,040	0.74%
2019/12/27	0	0.00	12	37.96	38.00	-12	2,031	-0.59%
2019/12/23	1	37.40	0	0.00	37.40	1	2,034	0.05%
2019/12/20	2	37.80	0	0.00	37.60	2	2,040	0.10%
2019/12/19	5	38.03	0	0.00	37.95	5	2,043	0.24%
2019/12/16	0	0.00	3.1	38.34	38.35	-3.1	2,036	-0.15%
2019/12/11	6	37.77	0	0.00	37.85	6	2,008	0.30%
2019/12/10	2	38.55	0	0.00	38.45	2	1,979	0.10%
2019/12/09	2	38.85	0	0.00	38.70	2	1,963	0.10%
2019/12/06	20	39.40	4	39.58	39.50	16	1,937	0.83%
2019/12/05	0	0.00	4	38.63	38.70	-4	1,897	-0.21%
2019/12/04	11	38.06	2	38.05	38.15	9	1,857	0.48%
2019/12/03	2	37.20	2	37.70	37.70	0	1,821	0.00%
2019/12/02	5	37.80	11	37.46	37.50	-6	1,803	-0.33%
2019/11/29	11	37.63	2	37.70	37.65	9	1,774	0.51%
2019/11/28	0	0.00	2	37.60	37.35	-2	1,732	-0.12%
2019/11/27	10	37.00	1	37.00	37.10	9	1,758	0.51%
2019/11/26	2	37.50	0	0.00	36.60	2	1,741	0.11%
2019/11/25	2	37.23	20	37.40	37.25	-18	1,699	-1.06%
2019/11/22	44	37.51	4.7	37.42	37.80	39.3	1,666	2.36%
2019/11/21	26	36.60	11	36.54	36.70	15	1,605	0.93%
2019/11/20	9	35.67	11	35.60	35.90	-2	1,535	-0.13%
2019/11/19	5	35.91	0	0.00	35.90	5	1,492	0.33%
2019/11/18	2	36.60	0	0.00	36.85	2	1,409	0.14%
2019/11/15	7	37.01	8	37.08	37.10	-1	1,368	-0.07%
2019/11/14	12	37.83	0	0.00	37.40	12	1,325	0.91%
2019/11/13	2	38.68	0	0.00	38.40	2	1,286	0.16%
2019/11/12	12	39.08	85	39.00	39.10	-73	1,251	-5.83%
2019/11/11	7	39.62	70	39.60	39.35	-63	1,226	-5.14%
2019/11/08	4	40.58	0	0.00	40.20	4	1,190	0.34%
2019/11/07	5	41.25	12	41.12	41.10	-7	1,165	-0.60%
2019/11/06	5	40.08	40	40.02	40.10	-35	1,130	-3.10%
2019/11/05	3	40.65	0	0.00	40.55	3	1,106	0.27%
2019/11/01	3	40.73	0	0.00	40.90	3	1,082	0.28%
2019/10/31	7	41.26	0	0.00	40.90	7	1,071	0.65%
2019/10/30	2	41.75	0	0.00	41.70	2	1,033	0.19%
2019/10/24	5	42.00	0	0.00	42.25	5	1,016	0.49%
2019/10/21	0	0.00	2	42.05	42.10	-2	1,001	-0.20%
2019/10/18	2	41.35	0	0.00	41.60	2	989	0.20%
2019/10/17	0	0.00	4	41.45	41.50	-4	956	-0.42%
2019/10/16	2	41.40	0	0.00	41.40	2	955	0.21%
2019/10/15	2	41.40	5	41.50	41.60	-3	947	-0.32%
2019/10/14	2	41.45	0	0.00	41.40	2	949	0.21%
2019/10/07	5	41.68	0	0.00	41.75	5	925	0.54%
2019/10/04	7	41.76	0	0.00	41.75	7	921	0.76%
2019/10/03	2	41.95	20	42.00	42.10	-18	916	-1.96%
2019/10/02	7	41.85	20	41.90	41.80	-13	906	-1.43%
2019/10/01	0	0.00	20	41.87	41.90	-20	905	-2.21%
2019/09/27	2	41.90	10	42.00	41.70	-8	899	-0.89%
2019/09/26	5	42.92	0	0.00	42.60	5	869	0.58%
2019/09/25	2	43.05	0	0.00	43.20	2	847	0.24%
2019/09/24	2	43.28	0	0.00	43.45	2	820	0.24%
2019/09/23	1	43.80	2	43.75	43.70	-1	803	-0.12%
2019/09/20	0	0.00	2	43.80	43.80	-2	802	-0.25%
2019/09/19	0	0.00	4	43.61	43.50	-4	784	-0.51%
2019/09/18	0	0.00	3	43.60	43.40	-3	778	-0.39%
2019/09/17	2	43.50	3	43.70	43.45	-1	779	-0.13%
2019/09/16	2	43.55	3	43.70	43.75	-1	784	-0.13%
2019/09/12	6	43.63	0	0.00	43.60	6	778	0.77%
2019/09/11	0	0.00	3	43.65	43.70	-3	775	-0.39%
2019/09/10	6	43.70	0	0.00	43.70	6	779	0.77%
2019/09/06	0	0.00	2	43.85	43.75	-2	764	-0.26%
2019/09/05	0	0.00	1	43.85	43.60	-1	777	-0.13%
2019/09/04	4	43.50	3	43.70	43.55	1	778	0.13%
2019/09/03	5	43.68	3	43.70	43.65	2	781	0.26%
2019/09/02	2	43.65	0	0.00	43.60	2	796	0.25%
2019/08/30	0	0.00	5	43.80	43.80	-5	801	-0.62%
2019/08/29	0	0.00	0.8	43.90	43.75	-0.8	765	-0.10%
2019/08/26	0	0.00	5	43.88	43.85	-5	763	-0.65%
2019/08/22	1	43.90	3	43.95	43.90	-2	773	-0.26%
2019/08/21	1	43.90	0	0.00	43.85	1	795	0.13%
2019/08/19	0	0.00	1	44.35	44.00	-1	815	-0.12%
2019/08/16	0	0.00	12	44.05	43.85	-12	819	-1.46%
2019/08/14	3	43.75	15	43.70	43.65	-12	842	-1.42%
2019/08/13	5	43.60	5	43.90	43.80	0	837	0.00%
2019/08/12	5	43.85	5	43.98	43.85	0	846	0.00%
2019/08/08	3	43.55	4	43.88	44.10	-1	848	-0.12%
2019/08/07	1	43.80	3	43.75	43.70	-2	847	-0.24%
2019/08/06	2	43.75	2	43.80	43.80	0	856	0.00%
2019/08/05	0	0.00	2	44.65	44.65	-2	843	-0.24%
2019/08/02	0	0.00	10	44.77	44.70	-10	864	-1.16%
2019/08/01	3	44.90	0	0.00	44.85	3	887	0.34%
2019/07/31	2	44.90	20	45.05	45.50	-18	887	-2.03%
2019/07/30	20	45.00	0	0.00	45.00	20	893	2.24%
2019/07/29	0	0.00	4	45.30	45.10	-4	898	-0.44%
2019/07/26	2	45.45	5	45.39	45.30	-3	901	-0.33%
2019/07/25	0	0.00	18	45.53	45.65	-18	901	-2.00%
2019/07/24	12	47.16	23	47.16	47.00	-11	899	-1.22%
2019/07/23	6	47.10	0	0.00	47.25	6	894	0.67%
2019/07/22	3	47.08	0.1	47.20	47.20	2.9	895	0.33%
2019/07/19	9	47.00	7	47.18	47.20	2	908	0.22%
2019/07/18	1	47.00	22	46.91	46.95	-21	921	-2.28%
2019/07/17	3	46.60	2	46.75	46.60	1	916	0.11%
2019/07/16	6	46.50	12	46.60	46.50	-6	914	-0.66%
2019/07/15	7	46.50	1	46.45	46.40	6	907	0.66%
2019/07/12	0	0.00	2	46.20	46.30	-2	906	-0.22%
2019/07/11	16	46.08	0	0.00	46.00	16	908	1.76%
2019/07/10	6.1	46.10	0	0.00	46.05	6.1	908	0.67%
2019/07/09	0	0.00	5	46.25	46.30	-5	908	-0.55%
2019/07/08	0	0.00	1	46.10	46.00	-1	906	-0.11%
2019/07/05	5	46.10	0	0.00	46.00	5	906	0.55%
2019/07/04	13	46.11	0	0.00	46.10	13	913	1.42%
2019/07/03	0	0.00	3	46.10	46.05	-3	917	-0.33%
2019/07/02	0	0.00	2	46.20	46.20	-2	915	-0.22%
2019/06/28	4	46.10	2	46.25	46.25	2	911	0.22%
2019/06/27	3	46.80	2	46.65	46.75	1	904	0.11%
2019/06/26	0	0.00	2	46.55	46.60	-2	907	-0.22%
2019/06/25	0	0.00	3	46.47	46.30	-3	922	-0.33%
2019/06/24	1	46.40	0	0.00	46.20	1	920	0.11%
2019/06/21	0	0.00	1	46.30	46.10	-1	915	-0.11%
2019/06/20	2	45.70	0	0.00	45.75	2	903	0.22%
2019/06/19	4	45.61	0	0.00	45.60	4	908	0.44%
2019/06/18	1	45.60	2	45.55	45.55	-1	902	-0.11%
2019/06/14	6	45.60	0	0.00	45.50	6	900	0.67%
2019/06/13	1	45.45	0	0.00	45.60	1	902	0.11%
2019/06/12	3	45.50	0	0.00	45.55	3	894	0.34%
2019/06/11	4	45.88	0	0.00	45.75	4	892	0.45%
2019/06/10	3	45.90	0	0.00	45.90	3	883	0.34%
2019/06/06	0	0.00	1	46.00	45.90	-1	872	-0.11%
2019/06/05	30	46.08	0	0.00	46.00	30	872	3.44%
2019/06/04	6	46.18	0	0.00	46.10	6	860	0.70%
2019/06/03	2	45.93	0	0.00	46.00	2	857	0.23%
2019/05/31	1	45.75	2	46.55	46.85	-1	845	-0.12%
2019/05/30	8	45.86	0	0.00	45.70	8	844	0.95%
2019/05/28	3	45.95	6	45.95	45.90	-3	834	-0.36%
2019/05/27	1	46.00	20.1	45.95	45.90	-19.1	812	-2.35%
2019/05/24	3	45.97	0	0.00	46.00	3	803	0.37%
2019/05/23	2	46.45	15	46.49	46.40	-13	793	-1.64%
2019/05/22	0	0.00	5	46.80	46.45	-5	791	-0.63%
2019/05/21	8	46.56	0	0.00	46.50	8	787	1.02%
2019/05/17	0	0.00	2	47.30	46.65	-2	767	-0.26%
2019/05/16	0	0.00	2	47.15	47.15	-2	749	-0.27%
2019/05/14	2	46.00	0	0.00	46.30	2	734	0.27%
2019/05/10	7	46.16	0	0.00	45.90	7	718	0.97%
2019/05/09	3	46.43	1	46.90	46.85	2	704	0.28%
2019/05/07	0	0.00	2	47.95	47.85	-2	680	-0.29%
2019/05/02	1	47.60	0	0.00	47.60	1	671	0.15%
2019/04/29	0	0.00	10	47.51	47.60	-10	672	-1.49%
2019/04/26	0	0.00	1	47.25	47.80	-1	664	-0.15%
2019/04/25	2	47.35	0	0.00	47.55	2	657	0.30%
2019/04/23	0	0.00	2	47.15	47.25	-2	628	-0.32%
2019/04/18	2	46.95	0	0.00	46.80	2	641	0.31%
2019/04/17	2	47.10	0	0.00	47.15	2	657	0.30%
2019/04/15	12	47.31	0	0.00	47.55	12	668	1.79%
2019/04/10	0	0.00	15	47.93	48.40	-15	673	-2.23%
2019/04/09	10	47.65	1	47.45	47.15	9	659	1.37%
2019/04/08	0	0.00	1	47.25	47.30	-1	645	-0.15%
2019/04/03	1	47.30	4	47.55	47.15	-3	637	-0.47%
2019/04/02	5	47.46	0.1	47.25	47.20	4.9	630	0.78%
2019/04/01	3	47.73	0	0.00	47.60	3	625	0.48%
2019/03/29	2	47.85	10	47.90	48.00	-8	618	-1.29%
2019/03/28	1	48.10	2	48.20	48.30	-1	616	-0.16%
2019/03/25	1	48.00	4	48.25	48.30	-3	595	-0.50%
2019/03/20	2	48.15	1	48.20	48.35	1	591	0.17%
2019/03/19	0	0.00	5	48.15	48.35	-5	591	-0.85%
2019/03/18	3	48.10	0	0.00	48.20	3	587	0.51%
2019/03/15	0	0.00	3	48.77	48.60	-3	581	-0.52%
2019/03/14	1	48.35	2	48.78	48.55	-1	575	-0.17%
2019/03/13	4	48.45	2	48.40	48.55	2	582	0.34%
2019/03/12	0	0.00	1	48.75	48.75	-1	583	-0.17%
2019/03/11	1	47.80	4	48.40	48.75	-3	586	-0.51%
2019/03/08	0	0.00	5	48.56	48.90	-5	597	-0.84%
2019/03/07	0	0.00	2	48.68	48.60	-2	610	-0.33%
2019/03/06	1	49.00	1	48.75	48.60	0	613	0.00%
2019/03/05	0	0.00	2	48.60	48.70	-2	609	-0.33%
2019/03/04	0	0.00	31	48.20	48.45	-31	608	-5.09%
2019/02/27	0	0.00	3	47.98	48.20	-3	603	-0.50%
2019/02/26	2	47.50	0	0.00	47.90	2	603	0.33%
2019/02/25	2	47.50	0	0.00	47.55	2	605	0.33%
2019/02/22	6	47.84	0	0.00	47.70	6	613	0.98%
2019/02/21	1	47.90	0	0.00	48.45	1	613	0.16%
2019/02/20	3	47.70	0	0.00	48.05	3	611	0.49%
2019/02/19	0	0.00	2	48.10	48.00	-2	610	-0.33%
2019/02/18	3	47.63	0	0.00	47.90	3	614	0.49%
2019/02/15	0	0.00	1	47.95	48.05	-1	616	-0.16%
2019/02/12	4	47.20	0	0.00	47.35	4	624	0.64%
2019/01/24	0	0.00	3	47.50	47.50	-3	641	-0.47%
2019/01/23	0	0.00	2	47.45	47.55	-2	650	-0.31%
2019/01/22	6	46.62	6	46.95	47.25	0	653	0.00%
2019/01/21	3	46.25	0	0.00	46.50	3	660	0.45%
2019/01/18	2	46.55	0	0.00	46.50	2	670	0.30%
2019/01/17	0	0.00	3	47.27	47.30	-3	693	-0.43%
2019/01/16	1	46.85	4	47.45	46.85	-3	701	-0.43%
2019/01/14	0	0.00	5	46.72	46.80	-5	707	-0.71%
2019/01/11	3	46.12	1	46.40	46.40	2	745	0.27%
2019/01/10	2	46.45	0	0.00	46.55	2	750	0.27%
2019/01/09	0	0.00	2	46.78	46.95	-2	754	-0.27%
2019/01/08	16	46.40	18	46.33	46.40	-2	745	-0.27%
2019/01/07	0	0.00	5	45.99	46.10	-5	742	-0.67%
2019/01/04	5	45.05	9	44.93	45.15	-4	745	-0.54%
2019/01/03	0	0.00	1	44.40	44.40	-1	762	-0.13%
2019/01/02	2	44.00	3	44.20	44.40	-1	766	-0.13%
2018/12/27	0	0.00	1	44.15	44.15	-1	781	-0.13%
2018/12/26	1	44.10	0	0.00	44.00	1	793	0.13%
2018/12/25	3	44.15	2	44.30	44.05	1	803	0.12%
2018/12/24	0	0.00	4	44.63	44.40	-4	806	-0.50%
2018/12/22	0	0.00	3	44.40	44.30	-3	816	-0.37%
2018/12/21	0	0.00	14	44.18	44.20	-14	831	-1.68%
2018/12/18	0	0.00	8	44.41	44.40	-8	850	-0.94%
2018/12/17	0	0.00	2	44.50	44.60	-2	864	-0.23%
2018/12/14	0	0.00	2	44.30	44.35	-2	872	-0.23%
2018/12/13	0	0.00	0	44.35	44.35	0	884	0.00%
2018/12/12	2	44.23	2	44.40	44.50	0	902	0.00%
2018/12/11	0	0.00	0.4	44.40	44.30	-0.4	913	-0.04%
2018/12/10	0	0.00	3	43.83	43.90	-3	959	-0.31%
2018/12/07	0	0.00	2	43.90	43.90	-2	995	-0.20%
2018/12/06	8	43.50	2	43.55	43.60	6	1,025	0.59%
2018/12/05	0	0.00	2	44.40	44.35	-2	1,030	-0.19%
2018/12/03	2	44.90	25	44.92	44.90	-23	1,057	-2.18%
2018/11/30	0.5	45.45	5	44.98	45.50	-4.5	1,048	-0.43%
2018/11/27	2	43.85	0	0.00	43.80	2	1,067	0.19%
2018/11/22	5	43.83	0	0.00	43.65	5	1,094	0.46%
2018/11/21	5	43.73	0	0.00	43.90	5	1,093	0.46%
2018/11/20	1	43.95	0	0.00	44.00	1	1,087	0.09%
2018/11/19	3	43.95	0	0.00	44.10	3	1,086	0.28%
2018/11/16	5	43.70	0	0.00	43.90	5	1,087	0.46%
2018/11/15	2	43.60	8	43.59	43.45	-6	1,102	-0.54%
2018/11/14	0	0.00	0	44.30	44.00	0	1,105	0.00%
2018/11/13	2	43.80	4	43.80	44.20	-2	1,103	-0.18%
2018/11/09	0	0.00	1	43.90	44.15	-1	1,107	-0.09%
2018/11/08	3	44.12	0	0.00	44.30	3	1,106	0.27%
2018/11/06	0	0.00	6	44.35	44.30	-6	1,092	-0.55%
2018/11/05	4	43.90	0	0.00	44.10	4	1,097	0.36%
2018/11/01	2	43.60	0	0.00	43.65	2	1,094	0.18%
2018/10/31	5	43.50	1	43.70	43.65	4	1,101	0.36%
2018/10/30	0	0.00	6	42.95	43.10	-6	1,098	-0.55%
2018/10/26	13	43.01	0	0.00	43.05	13	1,119	1.16%
2018/10/25	12	43.29	0	0.00	43.05	12	1,122	1.07%
2018/10/23	10	44.90	2	44.85	44.90	8	1,124	0.71%
2018/10/19	0	0.00	7	44.88	45.20	-7	1,173	-0.60%
2018/10/18	10	45.15	2	45.05	45.10	8	1,173	0.68%
2018/10/16	4	44.98	0	0.00	45.00	4	1,190	0.34%
2018/10/15	2	45.20	0	0.00	45.25	2	1,188	0.17%
2018/10/12	13	45.25	0	0.00	45.35	13	1,183	1.10%
2018/10/11	2	45.65	4	45.45	45.50	-2	1,173	-0.17%
2018/10/09	2	47.83	2	47.75	47.80	0	1,155	0.00%
2018/10/05	9	48.07	1	48.00	47.70	8	1,159	0.69%
2018/10/04	2	48.85	0	0.00	48.55	2	1,158	0.17%
2018/10/03	3	48.87	0	0.00	49.30	3	1,173	0.26%
2018/10/02	8	49.27	0	0.00	49.35	8	1,185	0.67%
2018/10/01	0	0.00	7	49.79	49.80	-7	1,218	-0.57%
2018/09/27	4	49.15	0	0.00	49.15	4	1,225	0.33%
2018/09/26	0.3	49.60	2	49.70	49.70	-1.7	1,229	-0.14%
2018/09/25	2.3	49.07	1	49.75	49.70	1.3	1,234	0.11%
2018/09/21	4	49.13	0	0.00	49.00	4	1,225	0.33%
2018/09/20	5	49.82	2	49.78	49.90	3	1,235	0.24%
2018/09/19	0	0.00	1	49.60	49.70	-1	1,230	-0.08%
2018/09/17	13	48.93	0	0.00	48.75	13	1,208	1.08%
2018/09/14	4	49.46	12	50.07	49.35	-8	1,229	-0.65%
2018/09/13	2.2	49.69	8	49.91	49.70	-5.8	1,229	-0.47%
2018/09/12	6	49.40	2	49.30	49.30	4	1,209	0.33%
2018/09/10	5	47.95	18	47.94	48.10	-13	1,193	-1.09%
2018/09/07	0	0.00	10	47.37	47.45	-10	1,185	-0.84%
2018/09/04	0	0.00	3	47.80	47.85	-3	1,191	-0.25%
2018/09/03	0	0.00	6	47.53	47.60	-6	1,187	-0.51%
2018/08/30	0	0.00	2	46.70	46.65	-2	1,152	-0.17%
2018/08/22	3	46.43	8	46.37	46.25	-5	1,208	-0.41%
2018/08/21	0	0.00	2	45.90	45.90	-2	1,189	-0.17%
2018/08/16	5	45.02	0	0.00	45.10	5	1,221	0.41%
2018/08/15	5	45.80	0	0.00	45.35	5	1,220	0.41%
2018/08/14	3	45.78	0	0.00	45.70	3	1,218	0.25%
2018/08/13	0	0.00	8	45.33	45.15	-8	1,220	-0.66%
2018/08/10	1	45.45	12	45.50	45.45	-11	1,212	-0.91%
2018/08/09	0	0.00	2	45.70	45.80	-2	1,210	-0.17%
2018/08/08	0	0.00	5	45.60	45.80	-5	1,215	-0.41%
2018/08/07	2	45.25	0	0.00	45.45	2	1,231	0.16%
2018/08/06	13	45.69	0	0.00	45.55	13	1,233	1.05%
2018/08/03	1	46.20	21	46.16	45.95	-20	1,238	-1.61%
2018/08/02	5	46.00	0	0.00	46.20	5	1,224	0.41%
2018/08/01	0	0.00	3	46.48	46.40	-3	1,228	-0.24%
2018/07/31	2	46.70	0	0.00	45.85	2	1,251	0.16%
2018/07/30	2	46.00	0	0.00	46.15	2	1,242	0.16%
2018/07/26	13	45.16	2	46.45	46.40	11	1,247	0.88%
2018/07/25	0	0.00	12	49.95	49.85	-12	1,243	-0.96%
2018/07/24	10	49.73	113	49.70	49.80	-103	1,213	-8.49%	大賣/鉅額交易
2018/07/23	3	49.67	13	49.85	49.85	-10	1,191	-0.84%
2018/07/20	10	49.75	155	49.62	49.65	-145	1,189	-12.19%	大賣/鉅額交易
2018/07/19	0	0.00	1	50.10	49.95	-1	1,191	-0.08%
2018/07/18	5	50.20	0	0.00	49.95	5	1,213	0.41%
2018/07/17	10	50.03	0	0.00	49.90	10	1,222	0.82%
2018/07/13	10	49.95	0	0.00	50.00	10	1,288	0.78%
2018/07/12	20	50.30	9	50.20	50.50	11	1,299	0.85%
2018/07/10	0	0.00	4	50.73	50.70	-4	1,329	-0.30%
2018/07/09	2	50.55	26	50.53	50.60	-24	1,336	-1.80%
2018/07/06	0	0.00	8	49.75	49.80	-8	1,326	-0.60%
2018/07/05	0	0.00	22	49.55	49.40	-22	1,367	-1.61%
2018/07/04	0	0.00	2	49.40	49.55	-2	1,578	-0.13%
2018/07/03	1	49.55	7	49.79	49.00	-6	1,623	-0.37%
2018/07/02	0	0.00	8	49.53	49.50	-8	1,684	-0.48%
2018/06/29	1	48.55	2	48.85	48.80	-1	1,699	-0.06%
2018/06/28	2	48.88	0	0.00	48.80	2	1,734	0.12%
2018/06/27	1	49.20	0	0.00	49.30	1	1,744	0.06%
2018/06/26	3	49.35	2	49.55	49.65	1	1,748	0.06%
2018/06/25	0	0.00	22	50.09	49.70	-22	1,753	-1.25%
2018/06/22	0	0.00	2	49.78	49.80	-2	1,731	-0.12%
2018/06/20	0	0.00	6	48.90	48.90	-6	1,704	-0.35%
2018/06/19	22	48.75	0	0.00	48.60	22	1,703	1.29%
2018/06/15	0	0.00	3	49.33	49.20	-3	1,701	-0.18%
2018/06/14	0	0.00	1	49.30	49.00	-1	1,708	-0.06%
2018/06/13	2	48.90	0	0.00	48.80	2	1,700	0.12%
2018/06/12	22	48.80	12	48.82	48.75	10	1,723	0.58%
2018/06/08	0	0.00	6	49.13	49.00	-6	1,747	-0.34%
2018/06/06	0	0.00	2	49.20	49.25	-2	1,818	-0.11%
2018/06/04	1	48.80	0	0.00	48.70	1	1,837	0.05%
2018/06/01	0	0.00	3	49.05	49.00	-3	1,834	-0.16%
2018/05/31	0	0.00	10	48.95	49.15	-10	1,847	-0.54%
2018/05/30	2	48.95	2	49.00	48.90	0	1,837	0.00%
2018/05/28	0	0.00	10	49.68	49.80	-10	1,813	-0.55%
2018/05/25	1	49.45	11	49.50	49.60	-10	1,794	-0.56%
2018/05/24	0	0.00	1	48.85	48.90	-1	1,773	-0.06%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/18	0	0.00	3	48.07	48.00	-3	1,773	-0.17%
2018/05/17	0	48.10	0	0.00	48.00	0	1,782	0.00%
2018/05/15	1	47.70	0	0.00	47.70	1	1,786	0.06%
2018/05/14	0	0.00	20	47.50	47.50	-20	1,800	-1.11%
2018/05/11	6	47.34	12	47.57	47.55	-6	1,807	-0.33%
2018/05/10	3	47.10	0	0.00	47.55	3	1,798	0.17%
2018/05/09	2	47.10	0	0.00	47.10	2	1,794	0.11%
2018/05/08	23	47.43	0	0.00	47.65	23	1,787	1.29%
2018/05/07	1	48.30	0	0.00	48.20	1	1,764	0.06%
2018/05/04	1	48.60	3	48.55	48.45	-2	1,751	-0.11%
2018/05/03	1	48.65	0	0.00	48.70	1	1,753	0.06%
2018/05/02	19	48.89	0	0.00	48.80	19	1,756	1.08%
2018/04/30	5	50.00	0	0.00	49.95	5	1,728	0.29%
2018/04/27	3	49.37	1	49.75	49.70	2	1,731	0.12%
2018/04/26	3	49.38	10	50.00	49.25	-7	1,749	-0.40%
2018/04/25	0	0.00	4	49.80	49.90	-4	1,756	-0.23%
2018/04/24	2	49.13	2	49.58	49.70	0	1,755	0.00%
2018/04/23	3	50.02	0	0.00	49.70	3	1,738	0.17%
2018/04/20	0	0.00	2	50.80	50.40	-2	1,732	-0.12%
2018/04/19	0	0.00	4	51.33	51.00	-4	1,714	-0.23%
2018/04/17	2	50.05	4	49.83	50.20	-2	1,659	-0.12%
2018/04/16	0	0.00	12	50.38	50.50	-12	1,630	-0.74%
2018/04/13	5	50.22	3	50.40	50.00	2	1,631	0.12%
2018/04/12	6	49.85	1	49.95	50.00	5	1,653	0.30%
2018/04/11	15	49.97	4	50.10	49.95	11	1,658	0.66%
2018/04/10	43	51.41	65	52.34	50.50	-22	1,625	-1.35%
2018/04/09	10	49.15	6	49.13	49.95	4	1,431	0.28%
2018/04/03	28	48.89	28.4	49.55	48.70	-0.4	1,391	-0.03%
2018/04/02	0	0.00	3	48.83	48.70	-3	1,336	-0.22%
2018/03/31	4	49.34	2	49.85	48.45	2	1,319	0.15%
2018/03/29	0	0.00	1	47.50	47.50	-1	1,268	-0.08%
2018/03/27	2	47.80	1	47.65	47.80	1	1,264	0.08%
2018/03/26	5	47.28	0	0.00	47.25	5	1,252	0.40%
2018/03/23	10	47.15	5	47.16	47.25	5	1,247	0.40%
2018/03/21	0	0.00	0.1	47.35	47.25	-0.1	1,238	-0.01%
2018/03/20	2	47.05	0	0.00	47.15	2	1,323	0.15%
2018/03/19	11	47.64	2	47.60	47.60	9	1,341	0.67%
2018/03/16	0	0.00	2	47.75	47.70	-2	1,351	-0.15%
2018/03/15	0	0.00	10	47.60	47.65	-10	1,347	-0.74%
2018/03/13	16	47.34	7	47.47	47.50	9	1,336	0.67%
2018/03/12	12	46.60	1.8	47.00	47.10	10.3	1,312	0.78%
2018/03/09	0	0.00	11	45.90	45.90	-11	1,300	-0.85%
2018/03/08	1.4	45.11	6	45.10	45.10	-4.6	1,297	-0.36%
2018/03/06	2	45.03	0	0.00	45.00	2	1,288	0.16%
2018/03/05	0	0.00	3	45.12	45.05	-3	1,281	-0.23%
2018/02/27	2	45.05	0	0.00	45.00	2	1,290	0.15%
2018/02/26	4	45.08	0	0.00	45.25	4	1,295	0.31%
2018/02/23	3	44.95	0	0.00	45.05	3	1,303	0.23%
2018/02/22	0	0.00	3	44.65	44.65	-3	1,316	-0.23%
2018/02/21	9	44.55	0	0.00	44.65	9	1,323	0.68%
2018/02/12	7	44.30	2	44.20	44.25	5	1,319	0.38%
2018/02/09	8	44.21	8	44.20	44.35	0	1,328	0.00%
2018/02/08	0	0.00	2	44.90	44.95	-2	1,331	-0.15%
2018/02/07	9	44.55	0	0.00	44.60	9	1,325	0.68%
2018/02/06	3	43.97	56	44.08	43.90	-53	1,335	-3.97%
2018/02/05	1	44.80	12	44.82	44.65	-11	1,323	-0.83%
2018/02/02	7	45.17	0	0.00	45.15	7	1,312	0.53%
2018/02/01	2	45.20	3	45.30	45.10	-1	1,329	-0.08%
2018/01/31	4	45.20	2	45.20	45.30	2	1,337	0.15%
2018/01/30	3	45.32	1	45.40	45.70	2	1,337	0.15%
2018/01/26	7	45.22	2	45.60	46.00	5	1,345	0.37%
2018/01/25	3	45.62	1	45.60	45.45	2	1,338	0.15%
2018/01/24	4	45.80	3	45.78	45.80	1	1,328	0.08%
2018/01/23	3	46.10	2	46.15	46.10	1	1,310	0.08%
2018/01/22	5	46.39	0	0.00	46.70	5	1,299	0.38%
2018/01/19	4	46.61	1	47.05	47.05	3	1,284	0.23%
2018/01/18	1	47.30	3	47.23	47.10	-2	1,283	-0.16%
2018/01/17	0	0.00	4	47.00	47.40	-4	1,286	-0.31%
2018/01/16	4	46.58	1	47.00	47.10	3	1,281	0.23%
2018/01/15	5	46.76	1	46.55	46.55	4	1,270	0.31%
2018/01/12	3	46.43	0	0.00	46.85	3	1,276	0.24%
2018/01/11	13	46.90	0	0.00	46.55	13	1,269	1.02%
2018/01/10	11	46.81	1	47.15	46.65	10	1,258	0.79%
2018/01/09	2	47.00	5	47.40	47.20	-3	1,250	-0.24%
2018/01/08	20	46.53	5	47.56	47.10	15	1,231	1.22%
2018/01/05	1	45.60	3	46.10	46.45	-2	1,198	-0.17%
2018/01/04	0	0.00	10	45.30	45.40	-10	1,167	-0.86%
2018/01/03	11	45.00	0	0.00	45.00	11	1,161	0.95%