中鼎 (9933)-兆豐-天母券商分點個股進出

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
51.4
漲跌
▲0.9
漲幅
+1.78%
成交量
10,122張
產業
上市其他類股▼0.24%
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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/25	5	51.28	41.5	51.73	51.40	-36.5	3,386	-1.08%
2024/04/24	1	50.40	1	50.60	50.50	0	3,229	0.00%
2024/04/23	1	49.90	2.2	49.16	49.80	-1.2	3,168	-0.04%
2024/04/22	2	49.15	19.8	50.77	49.50	-17.8	3,118	-0.57%
2024/04/19	3	50.20	25.1	50.69	50.20	-22.1	2,973	-0.74%
2024/04/18	30	49.64	71.8	50.19	49.90	-41.8	2,735	-1.53%
2024/04/17	17	48.20	23	48.38	48.45	-6	2,496	-0.24%
2024/04/16	2	47.30	1	47.50	47.30	1	2,449	0.04%
2024/04/15	1	49.10	10	49.50	48.90	-9	2,368	-0.38%
2024/04/12	3	49.30	10	49.25	49.55	-7	2,322	-0.30%
2024/04/11	2	48.90	20	48.99	49.20	-18	2,276	-0.79%
2024/04/10	0	0.00	5	49.90	49.50	-5	2,213	-0.23%
2024/04/09	0	0.00	38.9	48.53	48.55	-38.9	2,082	-1.87%
2024/04/08	0	0.00	1.6	47.67	47.70	-1.6	2,016	-0.08%
2024/04/03	1	47.65	1	47.50	47.70	0	1,974	0.00%
2024/04/02	2.3	46.34	13.9	46.89	46.85	-11.6	1,928	-0.60%
2024/04/01	0	0.00	2.5	46.85	46.80	-2.5	1,897	-0.13%
2024/03/29	0	0.00	25	47.18	47.40	-25	1,864	-1.34%
2024/03/28	10	47.55	0	0.00	47.30	10	1,846	0.54%
2024/03/27	21	47.60	71.3	47.40	47.60	-50.3	1,817	-2.77%
2024/03/26	0	0.00	7.2	46.05	45.50	-7.2	1,677	-0.43%
2024/03/25	0	0.00	1.6	45.69	45.80	-1.6	1,636	-0.10%
2024/03/22	0	0.00	7	45.96	45.75	-7	1,643	-0.43%
2024/03/21	33	45.74	62.5	45.60	45.85	-29.5	1,646	-1.79%
2024/03/20	1	45.50	16.7	45.53	45.45	-15.7	1,621	-0.97%
2024/03/19	0	0.00	18	45.03	45.30	-18	1,585	-1.14%
2024/03/18	0	0.00	18.3	44.66	44.80	-18.3	1,581	-1.16%
2024/03/15	0	0.00	2	44.05	44.35	-2	1,577	-0.13%
2024/03/14	0	0.00	1.8	45.15	44.90	-1.8	1,543	-0.11%
2024/03/13	5	45.30	16	45.11	45.30	-11	1,532	-0.72%
2024/03/12	0	0.00	5.8	44.70	44.65	-5.8	1,491	-0.39%
2024/03/11	7	45.34	11	45.30	45.25	-4	1,465	-0.27%
2024/03/08	0	0.00	4.2	44.45	44.70	-4.2	1,417	-0.29%
2024/03/07	0	0.00	2.3	44.00	44.20	-2.3	1,376	-0.17%
2024/03/06	0	0.00	27.9	44.26	44.25	-27.9	1,373	-2.03%
2024/03/05	0	0.00	10.4	43.90	43.90	-10.4	1,346	-0.78%
2024/03/04	0.4	43.50	0	0.00	43.55	0.4	1,336	0.03%
2024/03/01	0	0.00	7	43.71	43.70	-7	1,382	-0.51%
2024/02/29	0	0.00	2	43.00	42.95	-2	1,371	-0.15%
2024/02/27	0	0.00	2.4	42.90	42.80	-2.4	1,369	-0.17%
2024/02/26	1	43.05	3	42.73	42.90	-2	1,372	-0.14%
2024/02/22	0	0.00	4.9	43.03	42.95	-4.9	1,394	-0.35%
2024/02/21	2	42.95	3.5	43.03	43.25	-1.5	1,418	-0.11%
2024/02/20	2	42.85	3.3	43.03	42.70	-1.3	1,429	-0.09%
2024/02/19	2	43.10	5.6	42.84	42.90	-3.6	1,459	-0.24%
2024/02/16	0	0.00	10.8	42.28	42.25	-10.8	1,499	-0.72%
2024/02/15	0.8	41.95	1.7	41.94	41.90	-1	1,548	-0.06%
2024/02/02	1	42.35	3.8	42.19	42.20	-2.8	1,608	-0.17%
2024/02/01	3	42.40	2.8	42.54	42.30	0.2	1,668	0.01%
2024/01/31	1	42.30	6	42.08	42.30	-5	1,725	-0.29%
2024/01/30	0	0.00	0.4	42.10	41.80	-0.4	1,749	-0.02%
2024/01/29	0	0.00	12.3	42.36	42.25	-12.3	1,776	-0.69%
2024/01/26	0	0.00	0.4	42.20	42.30	-0.4	1,945	-0.02%
2024/01/25	0	0.00	2	42.18	42.05	-2	1,957	-0.10%
2024/01/24	0	0.00	10.9	42.29	42.15	-10.9	1,957	-0.56%
2024/01/23	0	0.00	8	42.29	42.10	-8	1,964	-0.41%
2024/01/22	0	0.00	20.6	42.25	42.15	-20.6	1,966	-1.05%
2024/01/19	0	0.00	40	42.25	42.25	-40	1,969	-2.03%
2024/01/18	0	0.00	21	42.30	42.05	-21	1,967	-1.07%
2024/01/17	0	0.00	0.6	42.10	42.05	-0.6	1,975	-0.03%
2024/01/16	0	0.00	10	42.40	42.25	-10	1,973	-0.51%
2024/01/15	0	0.00	25.6	42.31	42.75	-25.6	1,985	-1.29%
2024/01/12	0	0.00	0.6	42.00	41.75	-0.6	1,983	-0.03%
2024/01/11	0	0.00	34.4	42.20	42.15	-34.4	1,985	-1.73%
2024/01/10	0.3	42.10	0	0.00	42.15	0.3	2,011	0.01%
2024/01/09	0	0.00	20	42.20	42.10	-20	2,030	-0.98%
2024/01/08	0	0.00	1	42.30	42.25	-1	2,074	-0.05%
2024/01/05	0	0.00	1.9	42.26	42.25	-1.9	2,092	-0.09%
2024/01/02	1	42.45	2	42.50	42.45	-1	2,141	-0.05%
2023/12/27	1	42.40	0	0.00	42.15	1	2,157	0.05%
2023/12/26	0	0.00	4	42.51	42.50	-4	2,155	-0.19%
2023/12/20	0	0.00	1	42.30	42.20	-1	2,152	-0.05%
2023/12/19	0	0.00	9	42.17	42.00	-9	2,145	-0.42%
2023/12/13	0	43.45	0	0.00	43.65	0	2,077	0.00%
2023/12/12	0	0.00	2	43.85	43.80	-2	2,062	-0.10%
2023/12/11	0	0.00	0.2	43.85	43.85	-0.2	2,051	-0.01%
2023/12/07	0	0.00	5	44.03	44.05	-5	2,024	-0.25%
2023/12/06	0	0.00	1.6	44.29	43.95	-1.6	2,014	-0.08%
2023/12/04	0.2	44.20	0	0.00	44.15	0.2	2,006	0.01%
2023/12/01	0.5	44.55	2	44.60	44.35	-1.5	2,046	-0.07%
2023/11/29	0	0.00	1	44.00	44.00	-1	1,975	-0.05%
2023/11/28	22	43.96	24	44.14	43.60	-2	1,960	-0.10%
2023/11/27	0	0.00	3.7	43.36	43.20	-3.7	1,898	-0.19%
2023/11/24	0	0.00	5	43.00	43.05	-5	1,867	-0.27%
2023/11/20	0	0.00	7	43.10	43.05	-7	1,834	-0.38%
2023/11/16	3.8	43.85	12	43.83	43.95	-8.2	1,819	-0.45%
2023/11/15	5	43.65	85.7	43.59	43.70	-80.7	1,790	-4.51%
2023/11/14	0	0.00	52	43.42	42.95	-52	1,735	-3.00%
2023/11/13	0	0.00	10.2	42.41	42.90	-10.2	1,696	-0.60%
2023/11/10	0	0.00	19	42.96	42.90	-19	1,671	-1.14%
2023/11/09	0	0.00	9.3	42.91	42.65	-9.3	1,643	-0.57%
2023/11/08	2	42.40	7.9	42.67	42.65	-5.9	1,601	-0.37%
2023/11/07	0	0.00	9.8	42.02	42.15	-9.8	1,540	-0.64%
2023/11/06	0	0.00	23	41.80	41.80	-23	1,506	-1.53%
2023/11/03	2.3	41.58	38.3	41.67	41.55	-36	1,470	-2.45%
2023/10/27	0	0.00	1	40.00	39.90	-1	1,326	-0.08%
2023/10/25	1.1	39.76	1	39.75	39.80	0.1	1,334	0.01%
2023/10/24	1.1	39.47	0	0.00	39.50	1.1	1,326	0.08%
2023/10/23	0	0.00	2	39.95	39.95	-2	1,318	-0.15%
2023/10/20	0.2	39.40	0	0.00	39.50	0.2	1,324	0.01%
2023/10/19	1.4	39.29	0	0.00	39.45	1.4	1,317	0.11%
2023/10/18	2.2	39.41	0	0.00	39.50	2.2	1,311	0.17%
2023/10/17	0.2	39.75	0	0.00	39.75	0.2	1,289	0.01%
2023/10/16	0.2	40.25	1	40.20	40.15	-0.8	1,283	-0.06%
2023/10/13	1.3	39.42	0	0.00	39.35	1.3	1,252	0.10%
2023/10/12	0	0.00	7.2	39.66	39.85	-7.2	1,249	-0.57%
2023/10/11	0.1	39.45	0	39.35	39.45	0	1,246	0.00%
2023/10/06	2.2	38.89	0	0.00	39.05	2.2	1,228	0.18%
2023/10/05	1.4	39.20	0	0.00	38.95	1.4	1,219	0.11%
2023/10/04	4	39.02	0	0.00	39.00	4	1,211	0.33%
2023/10/03	1.5	39.26	0	0.00	39.20	1.5	1,213	0.12%
2023/10/02	3	39.32	0	0.00	39.35	3	1,244	0.24%
2023/09/28	1	39.35	0	0.00	39.45	1	1,301	0.08%
2023/09/26	3	39.53	0	0.00	39.45	3	1,343	0.22%
2023/09/25	1	39.75	0	0.00	39.70	1	1,352	0.07%
2023/09/22	6	39.53	0	0.00	39.65	6	1,351	0.44%
2023/09/19	0.1	40.45	1	40.35	40.30	-0.9	1,347	-0.07%
2023/09/18	0	0.00	19	40.25	40.20	-19	1,346	-1.41%
2023/09/14	5	40.30	3	40.30	40.20	2	1,343	0.15%
2023/09/11	10	39.96	0	0.00	39.95	10	1,350	0.74%
2023/09/08	10	40.00	3	40.45	40.40	7	1,347	0.52%
2023/09/06	0	0.00	86	40.69	40.75	-86	1,318	-6.52%
2023/09/05	0	0.00	2	39.93	39.95	-2	1,256	-0.16%
2023/09/04	0	0.00	0.2	39.85	39.70	-0.2	1,263	-0.02%
2023/08/30	0.3	39.12	0.3	39.40	39.35	0	1,285	0.00%
2023/08/29	1	38.85	0	0.00	38.95	1	1,312	0.08%
2023/08/25	0	0.00	13.3	38.86	38.80	-13.3	1,336	-1.00%
2023/08/24	1	38.75	0.5	38.95	38.80	0.5	1,343	0.04%
2023/08/23	1	38.80	1	39.00	38.85	0	1,343	0.00%
2023/08/22	1.2	39.14	0	0.00	39.00	1.2	1,333	0.09%
2023/08/21	1.3	39.25	0	0.00	39.20	1.3	1,329	0.10%
2023/08/18	0.7	39.47	0	0.00	39.60	0.7	1,319	0.05%
2023/08/17	0.3	39.33	0	0.00	39.35	0.3	1,322	0.02%
2023/08/16	0.1	39.27	0	0.00	39.35	0.1	1,309	0.01%
2023/08/15	1.7	39.47	0	0.00	39.55	1.7	1,309	0.13%
2023/08/14	1	39.60	2	39.85	39.60	-1	1,317	-0.08%
2023/08/10	0	0.00	2	40.05	40.10	-2	1,351	-0.15%
2023/08/09	0	0.00	4	40.20	40.10	-4	1,374	-0.29%
2023/08/08	10.5	39.96	18	40.05	40.05	-7.5	1,387	-0.54%
2023/08/07	0	0.00	8	40.08	40.35	-8	1,402	-0.57%
2023/08/04	0	0.00	1	40.15	40.15	-1	1,432	-0.07%
2023/08/02	1.2	40.07	3	40.00	40.00	-1.9	1,472	-0.13%
2023/08/01	1	40.30	0	0.00	40.25	1	1,573	0.06%
2023/07/28	0	0.00	6	40.31	40.40	-6	1,564	-0.38%
2023/07/27	0	0.00	1	40.30	40.25	-1	1,565	-0.06%
2023/07/26	0	0.00	4	40.30	40.30	-4	1,572	-0.25%
2023/07/25	13	40.07	3	40.00	40.05	10	1,594	0.63%
2023/07/24	5	40.10	5	40.65	40.55	0	1,572	0.00%
2023/07/21	0	0.00	15	40.55	40.45	-15	1,576	-0.95%
2023/07/20	0	0.00	2.1	40.40	40.50	-2.1	1,580	-0.13%
2023/07/18	7	40.24	0	0.00	40.10	7	1,576	0.44%
2023/07/17	0	0.00	22	40.61	40.50	-22	1,567	-1.40%
2023/07/12	1.1	39.81	0	0.00	39.80	1.1	1,568	0.07%
2023/07/07	22.3	39.74	0	0.00	39.75	22.3	1,628	1.37%
2023/07/06	16	40.16	13	40.57	40.20	3	1,601	0.19%
2023/07/04	1	42.10	9	42.10	42.10	-8	1,519	-0.53%
2023/07/03	28	42.15	0	0.00	42.15	28	1,525	1.84%
2023/06/30	2	41.95	0	0.00	42.10	2	1,535	0.13%
2023/06/29	0	0.00	3	42.08	42.05	-3	1,541	-0.19%
2023/06/28	9	41.95	1	41.95	41.95	8	1,568	0.51%
2023/06/27	0	0.00	1	41.95	41.90	-1	1,578	-0.06%
2023/06/26	1	41.95	1	41.75	41.95	0	1,593	0.00%
2023/06/20	1	41.75	0	0.00	41.75	1	1,633	0.06%
2023/06/16	10	41.97	0	0.00	41.65	10	1,665	0.60%
2023/06/14	4	42.00	0	0.00	42.10	4	1,688	0.24%
2023/06/13	1	41.95	0	0.00	42.00	1	1,707	0.06%
2023/06/12	1	41.90	0	0.00	41.95	1	1,723	0.06%
2023/06/08	5	42.30	0	0.00	41.90	5	1,817	0.28%
2023/06/07	2	42.20	3	42.25	42.35	-1	1,867	-0.05%
2023/06/05	10	41.80	0	0.00	41.75	10	2,066	0.48%
2023/06/02	0	0.00	6	42.00	41.80	-6	2,075	-0.29%
2023/05/31	6	40.98	0	0.00	40.85	6	2,049	0.29%
2023/05/26	0	0.00	1	41.15	41.10	-1	2,016	-0.05%
2023/05/25	5	41.20	0	0.00	41.05	5	2,027	0.25%
2023/05/18	10	41.00	15	41.15	41.05	-5	2,032	-0.25%
2023/05/17	10	40.70	0	0.00	40.90	10	2,024	0.49%
2023/05/16	15	40.71	0	0.00	40.80	15	2,000	0.75%
2023/05/11	8	40.33	0	0.00	40.25	8	1,969	0.41%
2023/05/09	20	40.65	14	40.65	40.70	6	1,938	0.31%
2023/05/08	16	40.69	20	40.75	41.00	-4	1,911	-0.21%
2023/05/05	0	0.00	20	42.71	42.60	-20	1,811	-1.10%
2023/05/04	0	0.00	20	42.65	42.75	-20	1,832	-1.09%
2023/05/03	0	0.00	24.3	42.62	42.60	-24.3	1,830	-1.33%
2023/05/02	8	42.74	20	42.50	42.75	-12	1,839	-0.65%
2023/04/26	0	0.00	2	42.30	42.15	-2	1,836	-0.11%
2023/04/24	2	42.25	0	0.00	42.50	2	1,828	0.11%
2023/04/19	1	42.65	31	42.75	42.55	-30	1,925	-1.56%
2023/04/18	1	43.10	0.7	43.00	42.70	0.3	1,940	0.02%
2023/04/17	0	0.00	1	42.80	42.90	-1	1,936	-0.05%
2023/04/14	0	0.00	20	43.10	43.05	-20	1,925	-1.04%
2023/04/13	5	43.20	1	42.95	43.20	4	1,933	0.21%
2023/04/12	0	0.00	47	42.71	42.95	-47	1,893	-2.48%
2023/04/10	4	42.38	2	42.50	42.45	2	1,877	0.11%
2023/04/07	0	0.00	2	42.10	42.30	-2	1,873	-0.11%
2023/04/06	0	0.00	0.6	42.00	41.80	-0.6	1,870	-0.03%
2023/03/31	0	0.00	5	42.39	41.90	-5	1,852	-0.27%
2023/03/30	0	0.00	21.9	42.49	42.40	-21.9	1,846	-1.19%
2023/03/29	3	42.35	0.1	42.35	42.15	2.9	1,846	0.16%
2023/03/24	0	0.00	1	42.60	42.55	-1	1,899	-0.05%
2023/03/23	0	0.00	0.9	42.55	42.65	-0.9	1,897	-0.05%
2023/03/22	0	0.00	3.8	42.35	42.45	-3.8	1,885	-0.20%
2023/03/21	0	0.00	2	42.05	42.05	-2	1,895	-0.11%
2023/03/20	0	0.00	3	42.00	42.00	-3	1,914	-0.16%
2023/03/17	0.2	41.48	13.1	41.42	41.20	-12.9	1,927	-0.67%
2023/03/16	30.1	41.10	1	41.10	41.20	29.1	1,944	1.49%
2023/03/15	13.9	41.62	0	0.00	41.65	13.9	2,033	0.68%
2023/03/14	3.4	41.35	0	0.00	41.25	3.4	2,057	0.16%
2023/03/13	7	41.73	12.2	41.73	41.85	-5.2	2,057	-0.25%
2023/03/10	22	42.33	1	42.30	42.20	21	2,049	1.02%
2023/03/09	3.2	42.92	5.4	43.00	42.80	-2.2	2,039	-0.11%
2023/03/08	19	43.18	0	0.00	43.40	19	2,020	0.94%
2023/03/07	0	0.00	38.5	45.73	45.60	-38.5	1,876	-2.05%
2023/03/06	0	0.00	9	45.06	45.10	-9	1,880	-0.48%
2023/03/03	0	0.00	1	44.75	44.80	-1	1,888	-0.05%
2023/03/01	0	0.00	2.7	44.37	44.40	-2.7	1,961	-0.14%
2023/02/23	3	44.77	5	44.88	44.65	-2	2,027	-0.10%
2023/02/21	0.6	44.30	3	44.30	44.25	-2.4	2,090	-0.12%
2023/02/20	0.4	44.10	1	44.20	44.20	-0.6	2,146	-0.03%
2023/02/17	1	43.55	1.6	44.07	44.20	-0.6	2,220	-0.03%
2023/02/16	2	43.60	2	44.10	43.55	0	2,303	0.00%
2023/02/13	0.4	44.00	3	43.87	44.10	-2.6	2,534	-0.10%
2023/02/10	0	0.00	5.6	43.49	43.60	-5.6	2,651	-0.21%
2023/02/09	0	0.00	12	44.10	43.65	-12	2,917	-0.41%
2023/02/07	0	0.00	4.7	44.03	44.20	-4.7	3,368	-0.14%
2023/02/06	0	0.00	5.8	43.56	43.70	-5.8	3,360	-0.17%
2023/02/03	0.1	43.15	0.4	43.35	43.35	-0.3	3,369	-0.01%
2023/02/02	0	0.00	3.2	43.46	43.25	-3.2	3,364	-0.09%
2023/02/01	10	43.25	2.1	43.37	43.40	7.9	3,356	0.24%
2023/01/31	0	0.00	4.7	43.03	43.20	-4.7	3,386	-0.14%
2023/01/30	0	0.00	15.2	42.92	42.90	-15.2	3,399	-0.45%
2023/01/17	2.3	42.52	2	42.70	42.45	0.3	3,394	0.01%
2023/01/16	0	0.00	6	42.78	42.90	-6	3,419	-0.18%
2023/01/13	0.1	42.50	0	0.00	42.40	0.1	3,450	0.00%
2023/01/12	0.4	42.40	0.6	42.40	42.40	-0.2	3,498	0.00%
2023/01/11	10.6	42.63	0	0.00	42.40	10.6	3,520	0.30%
2023/01/10	1	43.20	4.4	42.92	43.20	-3.4	3,508	-0.10%
2023/01/09	0	0.00	3.6	42.53	42.60	-3.6	3,486	-0.10%
2023/01/06	0.5	42.34	0	0.00	42.30	0.5	3,464	0.02%
2023/01/05	0.3	42.00	1	42.00	41.90	-0.7	3,471	-0.02%
2023/01/03	0.5	42.14	1	42.25	42.10	-0.5	3,518	-0.01%
2022/12/30	2	41.88	0	0.00	41.85	2	3,535	0.06%
2022/12/29	0.3	41.90	10	41.65	42.15	-9.7	3,537	-0.27%
2022/12/28	0.1	42.00	0	0.00	42.00	0.1	3,540	0.00%
2022/12/27	2	42.30	0	0.00	42.00	2	3,546	0.06%
2022/12/22	1	41.60	0	0.00	41.60	1	3,655	0.03%
2022/12/19	10	42.40	0	0.00	42.30	10	3,709	0.27%
2022/12/12	0	0.00	4	43.40	43.35	-4	3,844	-0.10%
2022/12/08	0	0.00	1	43.30	43.05	-1	3,825	-0.03%
2022/12/07	1	42.80	18	43.69	42.15	-17	3,798	-0.45%
2022/12/06	1	42.20	4	42.25	42.05	-3	3,709	-0.08%
2022/12/02	1	41.75	0	0.00	41.80	1	3,745	0.03%
2022/12/01	2	41.50	15	41.41	41.70	-13	3,739	-0.35%
2022/11/30	1	40.45	0	0.00	40.65	1	3,791	0.03%
2022/11/25	0	0.00	2	40.45	40.40	-2	3,936	-0.05%
2022/11/24	0	0.00	1	40.40	40.20	-1	3,921	-0.03%
2022/11/23	0	0.00	6	40.28	40.25	-6	3,888	-0.15%
2022/11/22	1	39.80	0	0.00	39.80	1	3,856	0.03%
2022/11/18	1	39.65	17	39.52	39.55	-16	3,805	-0.42%
2022/11/17	1	39.80	1	39.60	39.90	0	3,751	0.00%
2022/11/16	10.7	40.26	2	39.95	39.75	8.7	3,717	0.24%
2022/11/14	4	40.11	0	0.00	40.25	4	3,582	0.11%
2022/11/11	2	39.60	7	39.26	39.10	-5	3,500	-0.14%
2022/11/09	3	38.80	0	0.00	38.80	3	3,385	0.09%
2022/11/08	3	38.80	0	0.00	38.90	3	3,291	0.09%
2022/11/07	84	39.03	10.2	39.09	38.60	73.8	3,174	2.33%
2022/11/04	20.5	39.72	4	40.10	40.10	16.5	2,913	0.57%
2022/11/03	7	42.87	0	0.00	42.70	7	2,588	0.27%
2022/11/02	5	47.50	0	0.00	47.40	5	2,445	0.20%
2022/11/01	0	0.00	9	47.13	47.30	-9	2,439	-0.37%
2022/10/27	1	47.20	1	47.30	47.35	0	2,460	0.00%
2022/10/25	0	0.00	1	45.90	45.95	-1	2,428	-0.04%
2022/10/24	1	45.60	0	0.00	45.40	1	2,424	0.04%
2022/10/21	0	0.00	10.2	46.18	46.20	-10.2	2,423	-0.42%
2022/10/17	0	0.00	0.8	44.30	44.45	-0.8	2,367	-0.04%
2022/10/14	1	44.60	0	0.00	44.40	1	2,368	0.04%
2022/10/12	0	0.00	1	45.45	45.35	-1	2,357	-0.04%
2022/10/11	0	0.00	1	46.35	45.85	-1	2,348	-0.04%
2022/10/07	0	0.00	4	46.73	46.60	-4	2,324	-0.17%
2022/10/06	2	45.78	0	0.00	45.80	2	2,302	0.09%
2022/10/05	6.1	46.20	5	46.27	46.05	1.1	2,307	0.05%
2022/10/03	2	45.35	0.6	45.65	45.85	1.4	2,308	0.06%
2022/09/30	5	45.38	0.3	45.49	45.60	4.7	2,301	0.20%
2022/09/29	7	46.40	18.7	46.25	46.70	-11.7	2,277	-0.52%
2022/09/28	1	46.35	5	46.78	46.05	-4	2,289	-0.17%
2022/09/27	0	0.00	3	47.62	48.00	-3	2,274	-0.13%
2022/09/26	21	47.71	4.9	47.99	47.25	16.1	2,273	0.71%
2022/09/23	30	49.25	2.7	49.43	49.00	27.3	2,289	1.19%
2022/09/22	1	49.05	46.9	49.44	49.50	-45.9	2,315	-1.98%
2022/09/21	3	48.65	9	48.89	48.90	-6	2,267	-0.26%
2022/09/20	0	0.00	3	48.00	48.30	-3	2,235	-0.13%
2022/09/19	6	46.69	4	46.90	46.85	2	2,213	0.09%
2022/09/16	2	47.68	0.1	47.70	47.65	1.9	2,217	0.08%
2022/09/15	0	0.00	3	47.65	47.85	-3	2,266	-0.13%
2022/09/14	0	0.00	7	47.30	47.30	-7	2,316	-0.30%
2022/09/13	0	0.00	3	47.77	47.60	-3	2,373	-0.13%
2022/09/12	0	0.00	13	48.05	47.55	-13	2,485	-0.52%
2022/09/08	2	48.60	76.6	49.14	47.80	-74.6	2,601	-2.87%
2022/09/07	0	48.45	8	48.30	48.40	-8	2,727	-0.29%
2022/09/06	1	48.10	7.5	49.01	48.35	-6.5	2,772	-0.23%
2022/09/05	7	48.13	64	48.60	48.85	-57	2,685	-2.12%
2022/09/02	2	45.93	9.8	45.92	45.95	-7.8	2,527	-0.31%
2022/08/29	3.3	45.09	14	45.38	45.30	-10.7	2,489	-0.43%
2022/08/26	0	0.00	6.7	45.76	45.95	-6.7	2,486	-0.27%
2022/08/25	0	0.00	1.4	45.00	44.95	-1.4	2,474	-0.06%
2022/08/24	0	0.00	1.4	45.12	45.00	-1.4	2,480	-0.06%
2022/08/23	0	0.00	5.3	45.11	44.95	-5.3	2,498	-0.21%
2022/08/22	0	0.00	22.7	45.22	45.20	-22.7	2,507	-0.91%
2022/08/17	0	0.00	3	45.68	45.65	-3	2,527	-0.12%
2022/08/16	0	0.00	3.3	45.07	45.00	-3.3	2,521	-0.13%
2022/08/15	0	0.00	0.1	45.00	44.60	-0.1	2,537	0.00%
2022/08/12	0	0.00	0.2	44.70	44.60	-0.2	2,529	-0.01%
2022/08/11	0	0.00	2	44.50	44.50	-2	2,528	-0.08%
2022/08/10	0	0.00	3	44.15	44.10	-3	2,529	-0.12%
2022/08/09	1	43.80	0	0.00	43.85	1	2,537	0.04%
2022/08/08	0	0.00	2.3	43.56	43.45	-2.3	2,550	-0.09%
2022/08/05	0.3	43.50	2	43.50	43.60	-1.7	2,563	-0.07%
2022/08/04	1	42.85	0	0.00	42.50	1	2,570	0.04%
2022/08/02	0	0.00	1	44.05	43.65	-1	2,582	-0.04%
2022/07/29	0	0.00	64	44.13	44.45	-64	2,713	-2.36%
2022/07/28	0	0.00	1	44.00	44.15	-1	2,755	-0.04%
2022/07/27	2	44.05	0	0.00	44.75	2	2,731	0.07%
2022/07/26	0	0.00	2	43.00	42.90	-2	2,695	-0.07%
2022/07/21	0	0.00	16	40.72	41.30	-16	2,710	-0.59%
2022/07/19	1	41.95	0	0.00	41.95	1	2,690	0.04%
2022/07/15	1	41.90	0	0.00	41.90	1	2,760	0.04%
2022/07/14	0	0.00	3	41.80	42.20	-3	2,785	-0.11%
2022/07/13	2	42.30	0	0.00	41.55	2	2,843	0.07%
2022/07/12	2	41.40	0	0.00	41.70	2	2,841	0.07%
2022/07/08	1	41.30	1	42.00	41.85	0	2,837	0.00%
2022/07/07	0	0.00	1	40.10	40.90	-1	2,825	-0.04%
2022/07/01	0	0.00	12	42.34	42.40	-12	2,799	-0.43%
2022/06/30	2	45.60	14	45.00	44.90	-12	2,764	-0.43%
2022/06/29	0	0.00	10	46.30	46.05	-10	2,718	-0.37%
2022/06/28	0	0.00	2	46.40	46.25	-2	2,702	-0.07%
2022/06/27	2	47.10	0	0.00	46.65	2	2,725	0.07%
2022/06/24	10	47.40	0	0.00	46.55	10	2,756	0.36%
2022/06/23	0	0.00	2	47.40	47.05	-2	2,752	-0.07%
2022/06/22	2	49.25	1.7	48.88	48.90	0.3	2,797	0.01%
2022/06/21	0	0.00	1	47.35	49.00	-1	2,765	-0.04%
2022/06/20	2	48.10	5	48.82	47.75	-3	2,715	-0.11%
2022/06/17	26	49.37	4	49.44	48.10	22	2,596	0.85%
2022/06/16	5	49.88	25	49.27	48.00	-20	2,497	-0.80%
2022/06/15	5.2	47.46	22.2	47.89	47.60	-17	2,341	-0.73%
2022/06/14	0	0.00	6.7	46.00	46.30	-6.7	2,315	-0.29%
2022/06/13	1	45.35	1	45.75	45.75	0	2,364	0.00%
2022/06/10	1	46.25	2	46.08	46.00	-1	2,451	-0.04%
2022/06/09	0	0.00	13.9	45.99	46.15	-13.9	2,538	-0.55%
2022/06/08	0	0.00	1.3	45.66	45.80	-1.3	2,678	-0.05%
2022/06/07	0	0.00	3	45.49	45.30	-3	2,759	-0.11%
2022/06/02	0	0.00	11	45.64	45.25	-11	2,826	-0.39%
2022/06/01	3	46.00	0	0.00	45.75	3	2,851	0.11%
2022/05/26	0	0.00	1.1	45.30	45.00	-1.1	2,863	-0.04%
2022/05/25	0	0.00	2	45.00	44.90	-2	2,896	-0.07%
2022/05/24	1	43.95	1	43.95	43.70	0	2,927	0.00%
2022/05/23	12	43.80	0.5	44.25	43.65	11.5	2,944	0.39%
2022/05/20	2	45.53	1	45.40	45.20	1	2,930	0.03%
2022/05/19	1	45.75	1	45.60	45.60	0	2,935	0.00%
2022/05/18	0.6	46.80	0	0.00	46.65	0.6	2,948	0.02%
2022/05/16	1	45.95	1	46.55	46.00	0	3,018	0.00%
2022/05/13	2	45.75	0	0.00	46.45	2	3,055	0.07%
2022/05/12	2	45.75	0	46.00	45.50	2	3,071	0.06%
2022/05/10	0.1	47.05	5	47.44	47.55	-4.9	3,095	-0.16%
2022/05/06	31	49.35	62.7	48.99	49.15	-31.7	3,105	-1.02%
2022/05/05	0	0.00	2	47.30	47.80	-2	3,049	-0.07%
2022/04/29	0	0.00	3	46.60	46.60	-3	3,019	-0.10%
2022/04/28	1	45.80	2	45.68	45.60	-1	3,012	-0.03%
2022/04/27	0	0.00	6	45.43	45.20	-6	3,020	-0.20%
2022/04/26	1	46.75	1	46.85	46.70	0	3,008	0.00%
2022/04/25	2	47.00	20	46.94	46.80	-18	3,007	-0.60%
2022/04/22	10	47.85	9	47.62	47.80	1	2,993	0.03%
2022/04/21	0	0.00	3	46.45	46.70	-3	2,952	-0.10%
2022/04/20	1	47.00	4	47.06	47.30	-3	2,940	-0.10%
2022/04/19	5.1	46.75	15.5	46.85	47.15	-10.4	2,934	-0.35%
2022/04/18	0	0.00	20	45.81	45.75	-20	2,926	-0.68%
2022/04/15	1	46.35	1.5	46.40	46.30	-0.5	2,947	-0.02%
2022/04/13	0	0.00	2	46.40	46.45	-2	2,954	-0.07%
2022/04/12	0	0.00	7	45.91	46.50	-7	2,943	-0.24%
2022/04/11	5	46.30	0	0.00	45.75	5	2,905	0.17%
2022/04/08	3	45.80	5.7	45.58	45.95	-2.7	2,891	-0.09%
2022/04/07	0	0.00	13.2	45.61	45.50	-13.2	2,880	-0.46%
2022/04/06	0	0.00	2	46.20	46.00	-2	2,860	-0.07%
2022/04/01	0	0.00	5.7	46.00	46.20	-5.7	2,840	-0.20%
2022/03/31	0	0.00	17.3	46.26	46.35	-17.3	2,833	-0.61%
2022/03/30	10	47.13	9.3	46.63	46.25	0.7	2,826	0.02%
2022/03/29	0	0.00	29.6	46.83	47.00	-29.6	2,794	-1.06%
2022/03/28	0	0.00	6.7	45.96	46.05	-6.7	2,731	-0.24%
2022/03/25	9	46.24	86.7	46.17	46.50	-77.7	2,691	-2.89%
2022/03/24	1	44.60	37.5	44.90	45.00	-36.5	2,594	-1.41%
2022/03/23	0	0.00	11.7	44.29	44.25	-11.7	2,577	-0.45%
2022/03/22	0	0.00	12.6	44.90	44.90	-12.6	2,564	-0.49%
2022/03/21	1	44.70	66.5	44.95	45.00	-65.5	2,547	-2.57%
2022/03/18	1	45.05	26.1	44.40	44.00	-25.1	2,497	-1.01%
2022/03/17	0	0.00	20.9	45.21	44.80	-20.9	2,438	-0.86%
2022/03/16	0.1	44.65	25.8	45.11	45.40	-25.7	2,376	-1.08%
2022/03/15	10	44.90	31.6	44.95	45.10	-21.6	2,324	-0.93%
2022/03/14	1	44.50	12.1	44.64	44.85	-11.1	2,228	-0.50%
2022/03/11	12	43.93	61.4	43.77	44.15	-49.4	2,134	-2.31%
2022/03/10	1	42.65	77	42.46	42.55	-76	1,986	-3.83%
2022/03/09	0	0.00	17	41.26	41.90	-17	1,903	-0.89%
2022/03/08	1	40.65	11	40.33	40.40	-10	1,854	-0.54%
2022/03/07	1	40.40	9	40.56	40.65	-8	1,831	-0.44%
2022/03/04	0.1	41.45	5	41.70	41.50	-4.9	1,810	-0.27%
2022/03/03	0	0.00	19.5	41.61	41.70	-19.5	1,806	-1.08%
2022/03/02	0	0.00	6	41.50	41.40	-6	1,796	-0.33%
2022/03/01	4	41.30	1.5	41.45	41.55	2.5	1,789	0.14%
2022/02/25	0	0.00	41.3	40.70	41.15	-41.3	1,770	-2.33%
2022/02/24	0.3	40.00	14.6	40.23	40.15	-14.3	1,736	-0.82%
2022/02/23	0.6	40.65	3.5	40.74	40.70	-2.9	1,689	-0.17%
2022/02/22	2	41.13	12.4	41.13	40.95	-10.4	1,667	-0.62%
2022/02/21	2	41.50	7	41.37	41.50	-5	1,656	-0.30%
2022/02/18	0	0.00	19	41.34	41.45	-19	1,664	-1.14%
2022/02/17	1	41.70	94	41.50	41.10	-93	1,665	-5.59%
2022/02/16	10	40.80	89.7	40.87	41.00	-79.7	1,626	-4.90%
2022/02/15	2.3	40.87	67	40.77	40.65	-64.7	1,603	-4.04%
2022/02/14	0.6	40.07	28	40.12	40.20	-27.5	1,561	-1.76%
2022/02/11	0	0.00	58	40.17	40.05	-58	1,526	-3.80%
2022/02/10	2	39.80	23.6	39.85	39.90	-21.6	1,480	-1.46%
2022/02/09	0	0.00	9	39.68	39.65	-9	1,453	-0.62%
2022/02/08	2	39.55	6.5	39.61	39.65	-4.5	1,456	-0.31%
2022/02/07	0	0.00	10	39.43	39.70	-10	1,416	-0.71%
2022/01/26	0	0.00	6	38.40	38.35	-6	1,353	-0.44%
2022/01/25	3	38.05	0	0.00	38.05	3	1,345	0.22%
2022/01/24	3	38.30	0	0.00	38.40	3	1,322	0.23%
2022/01/21	1	38.50	11.6	38.67	38.50	-10.6	1,305	-0.81%
2022/01/20	0	0.00	27	38.62	38.80	-27	1,295	-2.08%
2022/01/18	1	38.15	0	0.00	38.30	1	1,259	0.08%
2022/01/17	3	38.25	0	0.00	38.30	3	1,247	0.24%
2022/01/14	20	38.65	0	0.00	38.40	20	1,238	1.61%
2022/01/13	0	0.00	0.9	38.40	38.60	-0.9	1,252	-0.07%
2022/01/12	5	38.39	9	38.53	38.40	-4	1,231	-0.32%
2022/01/11	1	38.60	6	38.62	38.60	-5	1,211	-0.41%
2022/01/10	0	0.00	3	38.03	38.05	-3	1,154	-0.26%
2022/01/07	1	38.00	6.2	37.72	37.65	-5.2	1,121	-0.47%
2022/01/06	0	0.00	1	37.30	37.25	-1	1,095	-0.09%
2022/01/05	0	0.00	10	37.30	37.25	-10	1,091	-0.92%
2022/01/03	0	0.00	1	37.25	37.10	-1	1,103	-0.09%
2021/12/29	0	0.00	2	37.23	37.25	-2	1,114	-0.18%
2021/12/28	0	0.00	1	37.10	37.10	-1	1,115	-0.09%
2021/12/27	0	0.00	8	37.10	37.20	-8	1,123	-0.71%
2021/12/24	1	37.10	4	37.15	37.00	-3	1,117	-0.27%
2021/12/23	0	0.00	8	37.02	37.05	-8	1,114	-0.72%
2021/12/22	4	37.00	19	37.03	37.00	-15	1,108	-1.35%
2021/12/21	0	0.00	1	36.70	36.90	-1	1,102	-0.09%
2021/12/20	2	37.10	13	37.00	36.70	-11	1,107	-1.00%
2021/12/17	2	36.40	1	36.70	36.70	1	1,085	0.09%
2021/12/15	1	35.75	0	0.00	35.80	1	1,066	0.09%
2021/12/13	0	0.00	2	35.85	35.85	-2	1,146	-0.17%
2021/12/09	1	35.90	0	0.00	35.95	1	1,158	0.09%
2021/12/08	1	36.05	0	0.00	36.00	1	1,165	0.09%
2021/12/07	0	0.00	1.3	36.10	36.05	-1.3	1,169	-0.11%
2021/12/03	0.1	36.05	0	0.00	36.00	0.1	1,228	0.01%
2021/12/01	0	0.00	10	35.71	36.05	-10	1,246	-0.80%
2021/11/30	12	35.91	0	0.00	35.75	12	1,247	0.96%
2021/11/29	2	35.83	0	0.00	36.05	2	1,233	0.16%
2021/11/26	4	36.24	1	36.25	36.15	3	1,230	0.24%
2021/11/25	3	36.40	0	0.00	36.40	3	1,227	0.24%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/22	0	0.00	0	37.10	36.65	0	1,220	0.00%
2021/11/19	5	36.85	0	0.00	36.90	5	1,225	0.41%
2021/11/18	0	0.00	20	37.45	37.15	-20	1,217	-1.64%
2021/11/17	0	0.00	1	37.10	37.15	-1	1,204	-0.08%
2021/11/16	1	36.85	17.1	37.11	36.85	-16.1	1,213	-1.33%
2021/11/15	0	0.00	1	36.80	36.85	-1	1,230	-0.08%
2021/11/12	1	36.50	0	0.00	36.70	1	1,226	0.08%
2021/11/11	5	36.60	0	0.00	36.50	5	1,233	0.41%
2021/11/10	0	0.00	0	36.25	36.20	0	1,229	0.00%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/05	6	36.01	0	0.00	35.85	6	1,235	0.49%
2021/11/04	1	36.60	0	0.00	36.50	1	1,191	0.08%
2021/11/03	0	0.00	3	36.65	36.75	-3	1,182	-0.25%
2021/10/25	2	36.15	0.3	36.30	36.15	1.7	1,245	0.14%
2021/10/21	0	0.00	1	36.30	35.85	-1	1,264	-0.08%
2021/10/20	0	0.00	2	36.20	36.20	-2	1,237	-0.16%
2021/10/19	1	36.00	0	0.00	36.05	1	1,248	0.08%
2021/10/18	1	36.15	15	36.10	36.20	-14	1,248	-1.12%
2021/10/15	1	36.20	0	0.00	36.25	1	1,265	0.08%
2021/10/13	8	36.37	0	0.00	36.15	8	1,287	0.62%
2021/10/12	6	36.57	4	36.68	36.60	2	1,295	0.15%
2021/10/08	0	0.00	6	36.50	36.65	-6	1,283	-0.47%
2021/10/06	0.4	36.00	0	0.00	35.90	0.4	1,286	0.03%
2021/10/05	1	35.90	11	35.90	35.85	-10	1,296	-0.77%
2021/10/04	1	35.90	0	0.00	36.15	1	1,300	0.08%
2021/10/01	3.1	35.60	1	35.70	35.70	2.1	1,297	0.16%
2021/09/29	5.1	35.46	1	35.40	35.40	4.1	1,312	0.31%
2021/09/28	1	35.40	0	0.00	35.70	1	1,320	0.08%
2021/09/27	1	35.55	2	35.70	35.50	-1	1,323	-0.08%
2021/09/24	1.2	35.54	2	35.50	35.55	-0.8	1,322	-0.06%
2021/09/23	1.3	35.38	0	0.00	35.35	1.3	1,353	0.09%
2021/09/22	2.1	35.38	0	0.00	35.30	2.1	1,377	0.15%
2021/09/17	11.5	35.24	0	0.00	35.20	11.5	1,362	0.85%
2021/09/16	3.2	35.45	0	0.00	35.50	3.2	1,303	0.24%
2021/09/15	3.3	35.63	0	0.00	35.55	3.3	1,290	0.26%
2021/09/14	7.3	35.81	0	0.00	35.85	7.3	1,297	0.57%
2021/09/13	0.7	35.95	0	0.00	35.95	0.7	1,290	0.05%
2021/09/10	1.5	35.48	0	0.00	35.35	1.5	1,283	0.12%
2021/09/09	11.1	35.10	0	0.00	35.25	11.1	1,304	0.85%
2021/09/08	9.2	35.62	0	0.00	35.50	9.2	1,243	0.74%
2021/09/07	13.1	35.78	0	0.00	35.65	13.1	1,250	1.05%
2021/09/06	7.4	36.01	0	0.00	35.95	7.4	1,254	0.59%
2021/09/01	5.3	36.12	0	0.00	36.10	5.3	1,245	0.43%
2021/08/31	8.3	36.05	0	0.00	36.05	8.3	1,238	0.67%
2021/08/27	0.2	36.00	0	0.00	35.90	0.2	1,228	0.01%
2021/08/26	5	35.78	0	0.00	35.75	5	1,229	0.41%
2021/08/25	5	35.90	0	0.00	35.95	5	1,229	0.41%
2021/08/23	3	35.87	0	0.00	35.95	3	1,217	0.25%
2021/08/20	5.2	35.66	0	0.00	35.90	5.2	1,216	0.43%
2021/08/19	128	38.07	0	0.00	37.85	128	1,216	10.53%	大買/鉅額交易
2021/08/18	1	37.90	0	0.00	38.60	1	1,177	0.08%
2021/08/17	4.1	38.01	0	0.00	38.10	4.1	1,161	0.35%
2021/08/16	3	38.13	0	0.00	38.20	3	1,143	0.26%
2021/08/13	1	38.30	2	38.40	38.45	-1	1,145	-0.09%
2021/08/10	3	38.35	0	0.00	38.45	3	1,176	0.26%
2021/08/09	16	38.33	0	0.00	38.45	16	1,209	1.32%
2021/08/06	3	38.43	0	0.00	38.55	3	1,223	0.25%
2021/08/05	0	0.00	3	38.55	38.80	-3	1,249	-0.24%
2021/08/04	0	0.00	1	38.40	38.40	-1	1,302	-0.08%
2021/08/02	14	38.05	1	38.10	38.25	13	1,374	0.95%
2021/07/30	32	37.96	0	0.00	38.25	32	1,369	2.34%
2021/07/29	17	38.21	1	38.20	38.30	16	1,360	1.18%
2021/07/28	34	38.26	0	0.00	38.40	34	1,354	2.51%
2021/07/27	5	38.61	0	0.00	38.80	5	1,395	0.36%
2021/07/26	2	38.63	0	0.00	38.60	2	1,427	0.14%
2021/07/22	4	38.55	1	38.90	38.80	3	1,445	0.21%
2021/07/21	50	38.59	12	38.51	38.60	38	1,458	2.61%
2021/07/20	29	38.73	0	0.00	38.75	29	1,463	1.98%
2021/07/19	18	38.76	2	38.80	39.15	16	1,483	1.08%
2021/07/16	10	38.95	0	0.00	38.90	10	1,597	0.63%
2021/07/15	3	38.85	2	39.00	39.15	1	1,607	0.06%
2021/07/14	20	38.93	0	0.00	38.95	20	1,650	1.21%
2021/07/13	3	39.02	2	39.30	39.35	1	1,702	0.06%
2021/07/12	13	38.99	1	39.05	39.00	12	1,699	0.71%
2021/07/09	0	0.00	4	38.83	38.85	-4	1,691	-0.24%
2021/07/02	0	0.00	3	39.30	39.30	-3	1,784	-0.17%
2021/07/01	0.2	39.36	2	39.20	39.10	-1.8	1,791	-0.10%
2021/06/30	1	39.15	9	39.51	39.20	-8	1,803	-0.44%
2021/06/29	1	39.00	14	39.06	39.10	-13	1,785	-0.73%
2021/06/28	3	38.67	2	38.63	38.50	1	1,771	0.06%
2021/06/25	1	38.35	0	0.00	38.35	1	1,790	0.06%
2021/06/24	0	0.00	26.2	38.80	38.75	-26.2	1,819	-1.44%
2021/06/23	2	38.85	7	38.95	38.85	-5	1,880	-0.27%
2021/06/18	0	0.00	10	38.64	38.75	-10	2,119	-0.47%
2021/06/17	0	0.00	6	38.71	38.75	-6	2,184	-0.27%
2021/06/16	1	38.25	1	38.55	38.55	0	2,311	0.00%
2021/06/15	0	0.00	8	38.52	38.60	-8	2,336	-0.34%
2021/06/11	0	0.00	15	38.29	38.35	-15	2,370	-0.63%
2021/06/10	0	0.00	4	38.04	38.05	-4	2,383	-0.17%
2021/06/07	0.5	38.00	1	37.70	37.70	-0.5	2,474	-0.02%
2021/06/04	0	0.00	1	37.85	37.95	-1	2,504	-0.04%
2021/06/03	1	37.90	0	0.00	38.00	1	2,533	0.04%
2021/06/02	0	0.00	1	38.05	38.05	-1	2,567	-0.04%
2021/05/31	0	0.00	1	37.80	37.80	-1	2,609	-0.04%
2021/05/28	1	37.80	6	37.80	37.80	-5	2,617	-0.19%
2021/05/27	0	0.00	10	38.00	37.85	-10	2,615	-0.38%
2021/05/24	1	36.65	0	0.00	36.85	1	2,634	0.04%
2021/05/21	3	36.50	0	0.00	36.65	3	2,654	0.11%
2021/05/20	1	36.65	0	0.00	36.65	1	2,653	0.04%
2021/05/19	3.1	36.80	0	0.00	36.90	3.1	2,660	0.12%
2021/05/18	0	0.00	3	36.68	37.40	-3	2,664	-0.11%
2021/05/17	8.1	35.57	9	35.55	35.55	-1	2,652	-0.04%
2021/05/14	1	36.90	4	36.85	36.60	-3	2,626	-0.11%
2021/05/13	11	37.00	5	36.55	36.55	6	2,615	0.23%
2021/05/12	6	37.66	14	36.90	36.80	-8	2,587	-0.31%
2021/05/11	1	39.35	42	39.33	38.95	-41	2,533	-1.62%
2021/05/10	1	39.15	6	39.14	39.30	-5	2,471	-0.20%
2021/05/07	0.1	38.85	5	38.79	38.95	-4.9	2,467	-0.20%
2021/05/06	0	0.00	8	38.60	38.70	-8	2,458	-0.33%
2021/05/05	2	37.95	0	0.00	38.30	2	2,449	0.08%
2021/05/04	2	37.88	0	0.00	38.10	2	2,445	0.08%
2021/05/03	0	0.00	5	39.20	38.70	-5	2,409	-0.21%
2021/04/29	15	39.45	2	39.50	39.50	13	2,385	0.54%
2021/04/28	0	0.00	3	39.50	39.60	-3	2,380	-0.13%
2021/04/27	0	0.00	8	39.94	39.65	-8	2,390	-0.33%
2021/04/26	0	0.00	4	39.84	39.80	-4	2,379	-0.17%
2021/04/23	5	39.50	7	39.73	39.75	-2	2,362	-0.08%
2021/04/22	35	40.94	92	40.76	39.65	-57	2,352	-2.42%
2021/04/21	3	39.65	10.9	39.71	39.70	-7.9	2,230	-0.36%
2021/04/20	38	39.98	16	39.92	39.75	22	2,244	0.98%
2021/04/19	4	39.10	19	39.31	39.45	-15	2,230	-0.67%
2021/04/16	0	0.00	3	38.50	38.60	-3	2,201	-0.14%
2021/04/15	2	38.40	6	38.40	38.40	-4	2,204	-0.18%
2021/04/14	2	38.10	1	38.20	38.25	1	2,282	0.04%
2021/04/13	2	38.53	0	0.00	38.40	2	2,310	0.09%
2021/04/12	0	0.00	23	38.60	38.70	-23	2,327	-0.99%
2021/04/09	2	38.15	0	0.00	38.40	2	2,312	0.09%
2021/04/08	1	38.35	16	38.19	38.35	-15	2,308	-0.65%
2021/04/07	0	0.00	2	37.78	37.75	-2	2,296	-0.09%
2021/04/01	0	0.00	1	37.85	37.85	-1	2,277	-0.04%
2021/03/31	0	0.00	1	37.70	37.90	-1	2,272	-0.04%
2021/03/30	0	0.00	1	37.90	37.90	-1	2,285	-0.04%
2021/03/29	8	37.58	1	37.85	37.60	7	2,295	0.30%
2021/03/26	3	37.35	13	37.32	37.70	-10	2,286	-0.44%
2021/03/25	1	36.55	2	36.93	36.80	-1	2,260	-0.04%
2021/03/24	8	36.25	0.3	36.55	36.35	7.7	2,188	0.35%
2021/03/23	1	36.45	0	0.00	36.20	1	2,104	0.05%
2021/03/22	8	36.21	0.2	36.45	36.20	7.9	2,031	0.39%
2021/03/19	24	36.45	4	36.51	36.30	20	1,942	1.03%
2021/03/18	10	36.90	0	0.00	36.85	10	1,815	0.55%
2021/03/17	7	36.80	1	36.85	36.70	6	1,787	0.34%
2021/03/15	5	36.79	0	0.00	36.85	5	1,766	0.28%
2021/03/12	1	36.95	1	37.00	36.90	0	1,759	0.00%
2021/03/09	9	36.03	0	0.00	36.10	9	1,739	0.52%
2021/03/08	21	36.51	0	0.00	36.30	21	1,733	1.21%
2021/03/05	1	37.10	0	0.00	37.00	1	1,704	0.06%
2021/03/04	0	0.00	7	37.21	37.20	-7	1,707	-0.41%
2021/03/03	1	36.80	2	36.90	36.85	-1	1,692	-0.06%
2021/03/02	1	36.55	0	0.00	36.55	1	1,689	0.06%
2021/02/26	4	36.36	2	36.40	36.50	2	1,691	0.12%
2021/02/24	19	36.57	1	36.50	36.75	18	1,688	1.07%
2021/02/23	0	0.00	6.6	37.10	37.05	-6.6	1,671	-0.40%
2021/02/19	3	36.70	0	0.00	36.55	3	1,681	0.18%
2021/02/17	2	36.15	3	35.80	36.00	-1	1,677	-0.06%
2021/02/05	1	35.40	5	35.65	35.50	-4	1,670	-0.24%
2021/02/04	5	35.35	1	35.30	35.55	4	1,671	0.24%
2021/02/03	1	35.45	5.4	35.53	35.65	-4.4	1,697	-0.26%
2021/02/02	0	0.00	6	35.25	35.85	-6	1,716	-0.35%
2021/02/01	1	35.15	0	0.00	35.20	1	1,716	0.06%
2021/01/29	9	35.09	0	0.00	35.00	9	1,725	0.52%
2021/01/28	2	35.25	0	0.00	35.30	2	1,719	0.12%
2021/01/27	7	35.11	0	0.00	35.20	7	1,721	0.41%
2021/01/26	7	35.09	0	0.00	35.10	7	1,712	0.41%
2021/01/25	2	34.95	0	0.00	35.35	2	1,712	0.12%
2021/01/22	9.1	35.32	0	0.00	35.20	9.1	1,710	0.53%
2021/01/21	4	35.46	0	0.00	35.40	4	1,709	0.23%
2021/01/20	19	36.00	0	0.00	35.50	19	1,731	1.10%
2021/01/18	1	36.25	18	36.44	36.30	-17	1,713	-0.99%
2021/01/15	19	36.69	0	0.00	36.50	19	1,706	1.11%
2021/01/14	1	36.85	0	0.00	37.00	1	1,752	0.06%
2021/01/13	2	36.68	0	0.00	36.85	2	1,772	0.11%
2021/01/12	1.1	36.95	0	0.00	36.90	1.1	1,762	0.06%
2021/01/11	8	37.29	20.4	37.20	37.35	-12.4	1,744	-0.71%
2021/01/08	0	0.00	3	37.47	37.45	-3	1,735	-0.17%
2021/01/07	1	37.05	0	0.00	37.20	1	1,735	0.06%
2021/01/06	4	38.00	0	0.00	37.65	4	1,659	0.24%
2021/01/05	1	38.10	0	0.00	38.15	1	1,608	0.06%
2021/01/04	0	0.00	3	38.38	38.45	-3	1,583	-0.19%
2020/12/31	2	38.28	0	0.00	38.20	2	1,575	0.13%
2020/12/30	0.2	38.45	0	0.00	38.55	0.2	1,560	0.01%
2020/12/29	0	0.00	1	38.60	38.55	-1	1,555	-0.06%
2020/12/23	0	0.00	3	38.50	38.25	-3	1,623	-0.18%
2020/12/22	0	0.00	3	38.75	38.25	-3	1,626	-0.18%
2020/12/21	0	0.00	10	38.98	39.15	-10	1,648	-0.61%
2020/12/18	0	0.00	3	38.30	38.90	-3	1,630	-0.18%
2020/12/10	0	0.00	2	38.15	38.10	-2	1,826	-0.11%
2020/12/09	4	38.14	0	0.00	38.10	4	1,844	0.22%
2020/12/07	0	0.00	1	38.55	38.70	-1	2,041	-0.05%
2020/12/02	0	0.00	1	39.00	38.95	-1	2,322	-0.04%
2020/12/01	1.5	39.05	3	39.05	39.00	-1.5	2,582	-0.06%
2020/11/30	0	0.00	5	39.25	39.15	-5	2,605	-0.19%
2020/11/27	1	39.05	2	39.05	39.10	-1	2,635	-0.04%
2020/11/26	0.3	39.70	0	0.00	39.30	0.3	2,647	0.01%
2020/11/23	0	0.00	5	40.05	39.80	-5	2,637	-0.19%
2020/11/20	0	0.00	1	39.45	39.45	-1	2,621	-0.04%
2020/11/18	0	0.00	3	39.95	40.00	-3	2,627	-0.11%
2020/11/17	0	0.00	2	39.78	39.60	-2	2,611	-0.08%
2020/11/16	0	0.00	2	39.75	39.50	-2	2,631	-0.08%
2020/11/13	0	0.00	7	39.57	39.35	-7	2,631	-0.27%
2020/11/12	0.1	39.30	10	39.55	39.30	-9.9	2,628	-0.38%
2020/11/11	1	39.65	15	39.42	39.60	-14	2,622	-0.53%
2020/11/10	0	0.00	10	39.15	39.15	-10	2,601	-0.38%
2020/11/09	0	0.00	1	38.90	38.60	-1	2,585	-0.04%
2020/11/06	0	0.00	1	38.60	38.45	-1	2,581	-0.04%
2020/11/04	0	0.00	10	38.80	38.95	-10	2,573	-0.39%
2020/11/03	0	0.00	10	38.85	38.85	-10	2,597	-0.38%
2020/10/30	1	39.00	5	39.50	38.95	-4	2,627	-0.15%
2020/10/29	0	0.00	5	39.25	39.35	-5	2,612	-0.19%
2020/10/28	0	0.00	2	39.33	39.35	-2	2,602	-0.08%
2020/10/26	0	0.00	8.5	38.85	38.60	-8.5	2,587	-0.33%
2020/10/23	0	0.00	7	38.75	38.70	-7	2,593	-0.27%
2020/10/19	3	38.80	0	0.00	38.75	3	2,616	0.11%
2020/10/16	0	0.00	1	38.95	38.80	-1	2,632	-0.04%
2020/10/13	3	39.10	1	39.10	38.80	2	2,652	0.08%
2020/10/07	0	0.00	1	39.80	39.55	-1	2,679	-0.04%
2020/10/06	0	0.00	11.4	39.65	39.75	-11.4	2,679	-0.43%
2020/10/05	4	39.40	13	39.40	39.45	-9	2,701	-0.33%
2020/09/30	0	0.00	3.5	39.26	39.05	-3.5	2,690	-0.13%
2020/09/29	0	0.00	6	39.02	39.10	-6	2,668	-0.22%
2020/09/24	5	38.04	0	0.00	37.70	5	2,640	0.19%
2020/09/22	2.5	39.04	0	0.00	38.95	2.5	2,611	0.10%
2020/09/21	1	39.55	0	0.00	39.15	1	2,630	0.04%
2020/09/18	0	0.00	4	39.74	39.75	-4	2,753	-0.15%
2020/09/17	1.5	38.85	0	0.00	38.75	1.5	2,801	0.05%
2020/09/16	1	38.90	8	39.04	38.85	-7	2,915	-0.24%
2020/09/15	1	39.15	16	39.19	38.90	-15	3,039	-0.49%
2020/09/14	2	39.50	1	39.10	39.05	1	3,164	0.03%
2020/09/11	6	40.11	12	40.80	39.75	-6	3,202	-0.19%
2020/09/10	11	39.59	5	39.87	39.90	6	3,088	0.19%
2020/09/09	9.1	38.59	12	39.51	39.60	-2.9	3,036	-0.10%
2020/09/08	1	38.55	5	38.33	37.90	-4	2,882	-0.14%
2020/09/07	7	38.83	11.9	38.46	38.65	-4.9	2,923	-0.17%
2020/09/04	8	38.89	19.1	38.63	39.00	-11.1	2,890	-0.38%
2020/09/03	5	36.95	0	0.00	36.70	5	2,665	0.19%
2020/09/02	5	37.10	0	0.00	36.95	5	2,738	0.18%
2020/09/01	57	36.28	6	36.53	36.55	51	2,839	1.80%
2020/08/31	0	0.00	3	36.12	36.00	-3	2,852	-0.11%
2020/08/28	17	35.71	0	0.00	35.95	17	2,891	0.59%
2020/08/26	0	0.00	1	35.70	35.65	-1	2,943	-0.03%
2020/08/25	3	35.68	0	0.00	35.75	3	2,966	0.10%
2020/08/24	0	0.00	6	34.90	34.75	-6	2,976	-0.20%
2020/08/21	1	34.95	0	0.00	34.95	1	2,993	0.03%
2020/08/20	1	34.65	9	34.60	35.00	-8	3,007	-0.27%
2020/08/14	3.2	34.76	1	34.70	34.70	2.2	3,065	0.07%
2020/08/12	4	35.09	0	0.00	35.05	4	3,113	0.13%
2020/08/11	1	35.30	0	0.00	35.40	1	3,138	0.03%
2020/08/07	15	35.62	0	0.00	35.50	15	3,204	0.47%
2020/08/06	0	0.00	9	36.46	36.45	-9	3,202	-0.28%
2020/08/05	4	35.48	5	35.40	35.65	-1	3,220	-0.03%
2020/08/03	1	35.25	3	35.15	35.00	-2	3,302	-0.06%
2020/07/31	2	34.83	0	0.00	34.90	2	3,326	0.06%
2020/07/30	1	35.00	0	0.00	35.05	1	3,338	0.03%
2020/07/29	5	34.97	10	34.90	34.95	-5	3,365	-0.15%
2020/07/28	6	35.12	2	35.05	34.70	4	3,402	0.12%
2020/07/27	21	35.72	19.5	35.67	35.55	1.5	3,448	0.04%
2020/07/24	2	36.70	4	36.50	36.50	-2	3,454	-0.06%
2020/07/23	8	38.43	44	38.42	38.40	-36	3,447	-1.04%
2020/07/22	16	38.48	1	38.45	38.45	15	3,439	0.44%
2020/07/21	0	0.00	213	38.75	38.75	-213	3,444	-6.18%	大賣/鉅額交易
2020/07/20	6	38.78	1	38.85	38.95	5	3,435	0.15%
2020/07/17	0	0.00	1	38.60	38.65	-1	3,424	-0.03%
2020/07/16	0	0.00	10	38.70	38.75	-10	3,456	-0.29%
2020/07/15	0	0.00	5	38.50	38.75	-5	3,453	-0.14%
2020/07/14	0	0.00	5	38.48	38.20	-5	3,460	-0.14%
2020/07/10	5	38.15	2	38.45	38.20	3	3,507	0.09%
2020/07/09	0	0.00	7	39.14	39.15	-7	3,478	-0.20%
2020/07/08	0	0.00	20	39.10	39.25	-20	3,476	-0.58%
2020/07/06	3	39.00	1	39.00	39.00	2	3,484	0.06%
2020/07/03	1	38.95	1	38.75	38.90	0	3,521	0.00%
2020/07/02	4	38.70	0.1	38.70	38.80	3.9	3,538	0.11%
2020/07/01	2	38.80	0	0.00	38.80	2	3,549	0.06%
2020/06/30	5	39.14	0	0.00	39.00	5	3,571	0.14%
2020/06/29	0.3	39.60	4	39.60	39.60	-3.7	3,567	-0.10%
2020/06/24	6	39.21	0	0.00	38.65	6	3,425	0.18%
2020/06/23	1	38.85	1	39.30	39.40	0	3,304	0.00%
2020/06/19	4	38.98	7	39.21	39.40	-3	3,060	-0.10%
2020/06/18	0	0.00	1	38.90	39.45	-1	2,947	-0.03%
2020/06/17	0	0.00	2	37.90	38.40	-2	2,893	-0.07%
2020/06/16	3	37.35	0	0.00	37.85	3	2,887	0.10%
2020/06/15	1	37.00	0	0.00	37.00	1	2,897	0.03%
2020/06/12	1	36.70	2	37.30	37.50	-1	2,879	-0.03%
2020/06/11	5	38.74	0	0.00	38.20	5	2,827	0.18%
2020/06/10	8	39.37	2	39.45	39.35	6	2,792	0.21%
2020/06/09	4	39.60	4.2	39.46	39.55	-0.2	2,808	-0.01%
2020/06/08	6	38.43	3	38.80	39.30	3	2,721	0.11%
2020/06/05	1	36.75	2	36.75	36.85	-1	2,596	-0.04%
2020/06/04	1	35.85	3	36.30	36.25	-2	2,576	-0.08%
2020/06/03	0	0.00	3	35.60	35.75	-3	2,561	-0.12%
2020/06/02	0	0.00	9	35.13	35.15	-9	2,543	-0.35%
2020/05/29	2	33.90	0	0.00	33.90	2	2,549	0.08%
2020/05/28	4	34.30	0	0.00	34.25	4	2,555	0.16%
2020/05/27	0	0.00	3	34.70	34.70	-3	2,551	-0.12%
2020/05/26	2	34.30	2	34.50	34.25	0	2,548	0.00%
2020/05/22	9	34.28	0	0.00	34.20	9	2,519	0.36%
2020/05/20	0	0.00	29	34.21	34.30	-29	2,470	-1.17%
2020/05/18	1	33.15	2	33.35	33.50	-1	2,425	-0.04%
2020/05/15	1	32.90	0	0.00	32.85	1	2,404	0.04%
2020/05/14	13	33.42	0	0.00	33.35	13	2,387	0.54%
2020/05/13	10	34.00	0	0.00	33.90	10	2,366	0.42%
2020/05/11	1	34.60	3	33.70	34.25	-2	2,322	-0.09%
2020/05/08	20	33.10	1	33.05	33.15	19	2,269	0.84%
2020/05/07	4	32.84	0	0.00	32.80	4	2,242	0.18%
2020/05/05	10	32.55	2	32.30	32.40	8	2,204	0.36%
2020/05/04	44	32.06	0	0.00	32.10	44	2,172	2.03%
2020/04/30	0.5	33.15	5	32.80	32.95	-4.5	2,128	-0.21%
2020/04/29	0	0.00	1	31.45	31.60	-1	2,061	-0.05%
2020/04/28	13	30.99	0	0.00	31.00	13	2,031	0.64%
2020/04/27	0	0.00	1	31.05	31.00	-1	2,022	-0.05%
2020/04/24	6	30.85	6	30.76	30.65	0	1,991	0.00%
2020/04/23	12	29.79	9	30.00	30.00	3	1,966	0.15%
2020/04/22	19	29.59	0	0.00	29.80	19	1,961	0.97%
2020/04/21	16	30.37	0	0.00	30.00	16	1,948	0.82%
2020/04/20	0	0.00	3	30.90	31.00	-3	1,914	-0.16%
2020/04/17	15	30.92	0	0.00	30.80	15	1,912	0.78%
2020/04/16	3	30.68	1	30.90	30.90	2	1,889	0.11%
2020/04/14	20	30.60	0	0.00	30.70	20	1,838	1.09%
2020/04/13	16.5	30.42	0	0.00	30.45	16.5	1,845	0.89%
2020/04/10	5	30.20	0	0.00	30.40	5	1,863	0.27%
2020/04/09	4	30.10	1	30.10	30.20	3	1,874	0.16%
2020/04/08	35	29.43	34.1	29.74	30.00	0.9	1,858	0.05%
2020/04/07	0	0.00	2	28.95	29.05	-2	1,802	-0.11%
2020/04/06	38	28.14	19	28.47	28.45	19	1,788	1.06%
2020/04/01	26	28.74	0	0.00	28.65	26	1,775	1.46%
2020/03/31	7	29.11	0	0.00	29.30	7	1,748	0.40%
2020/03/30	3	28.43	0	0.00	28.40	3	1,719	0.17%
2020/03/27	5	28.20	1	28.35	28.25	4	1,731	0.23%
2020/03/26	5	27.62	7	27.50	27.95	-2	1,736	-0.12%
2020/03/25	2	26.85	20	27.59	27.70	-18	1,729	-1.04%
2020/03/24	15	26.60	10	26.45	26.55	5	1,693	0.30%
2020/03/23	8	26.36	4	26.50	26.40	4	1,657	0.24%
2020/03/20	5	27.40	5	27.40	27.45	0	1,646	0.00%
2020/03/19	4	26.88	4	25.90	25.90	0	1,617	0.00%
2020/03/18	9	28.78	4	29.25	28.55	5	1,595	0.31%
2020/03/17	7	28.83	33	29.02	29.15	-26	1,575	-1.65%
2020/03/16	16	30.16	4	30.48	29.90	12	1,579	0.76%
2020/03/13	15	30.19	1	30.70	30.80	14	1,553	0.90%
2020/03/12	9	32.88	4	32.81	32.75	5	1,508	0.33%
2020/03/11	1	33.90	3	33.60	33.60	-2	1,547	-0.13%
2020/03/10	13	33.07	9	33.29	33.45	4	1,561	0.26%
2020/03/09	6	34.03	9	34.64	33.70	-3	1,580	-0.19%
2020/03/06	3	34.88	0	35.20	34.85	3	1,566	0.19%
2020/03/05	9	35.11	1	35.60	35.15	8	1,578	0.51%
2020/03/04	22	35.24	3	35.50	35.10	19	1,593	1.19%
2020/03/03	10	36.26	4	36.09	35.85	6	1,572	0.38%
2020/03/02	7	36.36	5	36.49	36.30	2	1,545	0.13%
2020/02/27	12	36.55	1	36.70	37.00	11	1,586	0.69%
2020/02/26	6.1	36.54	3	36.70	36.70	3.1	1,602	0.19%
2020/02/25	3	36.67	4	36.68	36.90	-1	1,656	-0.06%
2020/02/24	0	0.00	3	36.95	37.00	-3	1,708	-0.18%
2020/02/21	2	37.00	0	0.00	37.00	2	1,745	0.11%
2020/02/20	2	37.30	1	37.35	37.20	1	1,814	0.06%
2020/02/19	17	37.45	0	0.00	37.40	17	1,849	0.92%
2020/02/18	3	37.00	4	36.99	37.20	-1	1,884	-0.05%
2020/02/17	3	36.95	1	37.45	36.85	2	1,917	0.10%
2020/02/13	2	37.33	4	37.53	37.50	-2	1,952	-0.10%
2020/02/12	0	0.00	1	37.35	37.35	-1	1,971	-0.05%
2020/02/11	1	36.70	1	36.80	37.00	0	2,000	0.00%
2020/02/10	3	36.63	2	36.73	36.70	1	2,033	0.05%
2020/02/07	12	37.05	0	0.00	36.80	12	2,057	0.58%
2020/02/06	4	37.48	6	37.55	37.60	-2	2,058	-0.10%
2020/02/05	1	37.30	0	0.00	37.55	1	2,067	0.05%
2020/02/04	2	37.30	0	0.00	37.30	2	2,078	0.10%
2020/02/03	6	36.40	0	0.00	37.35	6	2,112	0.28%
2020/01/30	2	37.00	12	36.76	36.90	-10	2,097	-0.48%
2020/01/20	6	38.04	0	0.00	38.00	6	2,082	0.29%
2020/01/15	1	37.90	0	0.00	37.75	1	2,084	0.05%
2020/01/09	1	37.10	0	0.00	37.25	1	2,110	0.05%
2020/01/08	4	36.98	8	37.00	36.90	-4	2,113	-0.19%
2020/01/07	7	37.16	0	0.00	37.05	7	2,101	0.33%
2020/01/06	2	37.50	0	0.00	37.35	2	2,098	0.10%
2019/12/27	2	37.78	0	0.00	38.00	2	2,031	0.10%
2019/12/23	12	37.48	5	37.50	37.40	7	2,034	0.34%
2019/12/13	12	37.80	0	0.00	37.80	12	2,029	0.59%
2019/12/11	8	37.93	0	0.00	37.85	8	2,008	0.40%
2019/12/10	0	0.00	4	38.45	38.45	-4	1,979	-0.20%
2019/12/09	5	38.70	0	0.00	38.70	5	1,963	0.25%
2019/12/06	2	39.43	3	39.70	39.50	-1	1,937	-0.05%
2019/12/05	0	0.00	4	38.45	38.70	-4	1,897	-0.21%
2019/12/04	3	37.60	0	0.00	38.15	3	1,857	0.16%
2019/12/03	1	37.70	1	37.60	37.70	0	1,821	0.00%
2019/12/02	30	37.58	10	37.80	37.50	20	1,803	1.11%
2019/11/29	1	37.35	2	37.65	37.65	-1	1,774	-0.06%
2019/11/28	0	0.00	3	37.50	37.35	-3	1,732	-0.17%
2019/11/26	4	36.95	0	0.00	36.60	4	1,741	0.23%
2019/11/25	15	37.73	0	0.00	37.25	15	1,699	0.88%
2019/11/22	7	37.78	1	37.60	37.80	6	1,666	0.36%
2019/11/21	11	36.22	0	0.00	36.70	11	1,605	0.69%
2019/11/20	2	35.60	0	0.00	35.90	2	1,535	0.13%
2019/11/19	8	35.89	0	0.00	35.90	8	1,492	0.54%
2019/11/15	2	36.98	0	0.00	37.10	2	1,368	0.15%
2019/11/14	1	38.00	0	0.00	37.40	1	1,325	0.08%
2019/11/13	6	38.63	0	0.00	38.40	6	1,286	0.47%
2019/11/11	1	39.90	0	0.00	39.35	1	1,226	0.08%
2019/11/08	3	40.68	0	0.00	40.20	3	1,190	0.25%
2019/11/07	0	0.00	4	40.75	41.10	-4	1,165	-0.34%
2019/11/06	5	40.05	0	0.00	40.10	5	1,130	0.44%
2019/11/05	1	40.50	1	40.75	40.55	0	1,106	0.00%
2019/10/31	1	41.20	10	41.35	40.90	-9	1,071	-0.84%
2019/10/30	0	0.00	15	41.70	41.70	-15	1,033	-1.45%
2019/10/21	0	0.00	1	42.00	42.10	-1	1,001	-0.10%
2019/10/18	1	41.40	0	0.00	41.60	1	989	0.10%
2019/10/16	1	41.40	0	0.00	41.40	1	955	0.10%
2019/10/15	1	41.40	0	0.00	41.60	1	947	0.11%
2019/10/14	1	41.40	0	0.00	41.40	1	949	0.11%
2019/10/07	1	41.70	0	0.00	41.75	1	925	0.11%
2019/10/04	2	41.75	0	0.00	41.75	2	921	0.22%
2019/10/01	1	41.85	0	0.00	41.90	1	905	0.11%
2019/09/27	9	42.03	0	0.00	41.70	9	899	1.00%
2019/09/26	21	42.84	0	0.00	42.60	21	869	2.42%
2019/09/25	1	43.25	1	43.10	43.20	0	847	0.00%
2019/09/24	11	43.37	10	43.40	43.45	1	820	0.12%
2019/09/23	0	0.00	8	43.68	43.70	-8	803	-1.00%
2019/09/20	10	43.63	0	0.00	43.80	10	802	1.25%
2019/09/19	14	43.40	0	0.00	43.50	14	784	1.79%
2019/09/18	5	43.45	0	0.00	43.40	5	778	0.64%
2019/09/17	5	43.50	0	0.00	43.45	5	779	0.64%
2019/09/12	2	43.60	0	0.00	43.60	2	778	0.26%
2019/09/11	0	0.00	0.3	43.70	43.70	-0.3	775	-0.04%
2019/09/10	5	43.65	0	0.00	43.70	5	779	0.64%
2019/09/06	1	43.80	0	0.00	43.75	1	764	0.13%
2019/09/05	2	43.60	0	0.00	43.60	2	777	0.26%
2019/09/04	16	43.53	0	0.00	43.55	16	778	2.06%
2019/08/30	2	43.80	0	0.00	43.80	2	801	0.25%
2019/08/28	0	0.00	3	43.75	43.75	-3	768	-0.39%
2019/08/22	1	43.85	0	0.00	43.90	1	773	0.13%
2019/08/21	1	43.85	0	0.00	43.85	1	795	0.13%
2019/08/19	5	43.95	0	0.00	44.00	5	815	0.61%
2019/08/15	1	43.50	0	0.00	43.30	1	827	0.12%
2019/08/13	1	43.85	0	0.00	43.80	1	837	0.12%
2019/08/06	2	43.80	0	0.00	43.80	2	856	0.23%
2019/08/02	0	0.00	2	44.75	44.70	-2	864	-0.23%
2019/07/31	2	44.95	0	0.00	45.50	2	887	0.23%
2019/07/30	4	44.95	0	0.00	45.00	4	893	0.45%
2019/07/26	20	45.65	0	0.00	45.30	20	901	2.22%
2019/07/25	1	45.40	2	45.60	45.65	-1	901	-0.11%
2019/07/24	5.1	47.15	15	47.13	47.00	-9.9	899	-1.10%
2019/07/23	0	0.00	22	47.13	47.25	-22	894	-2.46%
2019/07/22	3	47.05	5	47.20	47.20	-2	895	-0.22%
2019/07/19	0	0.00	1	47.05	47.20	-1	908	-0.11%
2019/07/15	1	46.50	0	0.00	46.40	1	907	0.11%
2019/07/12	0	0.00	3	46.25	46.30	-3	906	-0.33%
2019/07/11	3	46.00	0	0.00	46.00	3	908	0.33%
2019/07/10	0	0.00	0.5	46.20	46.05	-0.5	908	-0.05%
2019/07/09	0	0.00	5	46.23	46.30	-5	908	-0.55%
2019/07/05	0	0.00	10	46.05	46.00	-10	906	-1.10%
2019/07/04	0	0.00	3	46.15	46.10	-3	913	-0.33%
2019/07/03	0	0.00	8	46.13	46.05	-8	917	-0.87%
2019/06/28	1	46.50	0	0.00	46.25	1	911	0.11%
2019/06/11	0.3	45.85	0	0.00	45.75	0.3	892	0.03%
2019/06/05	2	46.10	0	0.00	46.00	2	872	0.23%
2019/06/03	1	45.95	0	0.00	46.00	1	857	0.12%
2019/05/10	2	46.10	0	0.00	45.90	2	718	0.28%
2019/05/09	1	46.35	1	47.05	46.85	0	704	0.00%
2019/04/16	1	46.95	0	0.00	47.00	1	662	0.15%
2019/03/22	0	0.00	1	48.25	48.45	-1	593	-0.17%
2019/03/11	1	48.40	1	48.65	48.75	0	586	0.00%
2019/03/08	0	0.00	1	48.80	48.90	-1	597	-0.17%
2019/03/06	0	0.00	3	49.00	48.60	-3	613	-0.49%
2019/03/05	0	0.00	1.2	48.49	48.70	-1.2	609	-0.19%
2019/02/27	0	0.00	0.5	48.00	48.20	-0.5	603	-0.08%
2019/02/20	0	0.00	2	48.15	48.05	-2	611	-0.33%
2019/02/19	0	0.00	3	48.08	48.00	-3	610	-0.49%
2019/02/18	1	47.60	1	47.80	47.90	0	614	0.00%
2019/02/15	0	0.00	8	47.98	48.05	-8	616	-1.30%
2019/02/14	0	0.00	2	47.90	47.95	-2	620	-0.32%
2019/01/30	0	0.00	1	47.30	47.00	-1	647	-0.15%
2019/01/28	0	0.00	1	47.25	47.00	-1	645	-0.15%
2019/01/23	0	0.00	17.6	47.55	47.55	-17.6	650	-2.71%
2019/01/16	0	0.00	12	46.99	46.85	-12	701	-1.71%
2019/01/09	0	0.00	5	46.65	46.95	-5	754	-0.66%
2019/01/08	0	0.00	1	46.10	46.40	-1	745	-0.13%
2019/01/07	1	45.60	1	45.30	46.10	0	742	0.00%
2018/12/21	0	0.00	1	44.30	44.20	-1	831	-0.12%
2018/12/07	0	0.00	0.1	44.10	43.90	-0.1	995	-0.01%
2018/12/03	7	44.95	1	44.90	44.90	6	1,057	0.57%
2018/11/28	1	43.60	0	0.00	44.05	1	1,042	0.10%
2018/11/19	0	0.00	1	44.00	44.10	-1	1,086	-0.09%
2018/11/15	1	43.50	0	0.00	43.45	1	1,102	0.09%
2018/11/06	0	0.00	3	44.33	44.30	-3	1,092	-0.27%
2018/11/01	1	43.65	0	0.00	43.65	1	1,094	0.09%
2018/10/30	0	0.00	1	43.25	43.10	-1	1,098	-0.09%
2018/10/26	6	43.35	2	43.20	43.05	4	1,119	0.36%
2018/10/25	2	43.48	0	0.00	43.05	2	1,122	0.18%
2018/10/24	1	44.50	0	0.00	44.45	1	1,125	0.09%
2018/10/23	2	44.88	0	0.00	44.90	2	1,124	0.18%
2018/10/22	1	45.25	0	0.00	45.15	1	1,123	0.09%
2018/10/18	1	45.00	3	45.10	45.10	-2	1,173	-0.17%
2018/10/17	2	44.90	7	45.13	44.95	-5	1,193	-0.42%
2018/10/16	6	45.00	0	0.00	45.00	6	1,190	0.50%
2018/10/12	2	45.20	0	0.00	45.35	2	1,183	0.17%
2018/10/11	6	45.55	0	0.00	45.50	6	1,173	0.51%
2018/10/08	1	47.75	0	0.00	47.60	1	1,151	0.09%
2018/10/05	2	47.70	0	0.00	47.70	2	1,159	0.17%
2018/10/03	1	49.10	0	0.00	49.30	1	1,173	0.09%
2018/10/02	1	49.35	0	0.00	49.35	1	1,185	0.08%
2018/09/27	0	0.00	0.6	49.15	49.15	-0.6	1,225	-0.05%
2018/09/21	0	0.00	20	49.88	49.00	-20	1,225	-1.63%
2018/09/19	0	0.00	3	49.75	49.70	-3	1,230	-0.24%
2018/09/14	0	0.00	5	50.00	49.35	-5	1,229	-0.41%
2018/09/13	0	0.00	9	49.79	49.70	-9	1,229	-0.73%
2018/09/12	1	49.20	2	49.25	49.30	-1	1,209	-0.08%
2018/09/11	0	0.00	6	48.00	48.50	-6	1,191	-0.50%
2018/09/10	0	0.00	15.2	47.70	48.10	-15.2	1,193	-1.27%
2018/09/06	2	47.40	0	0.00	47.25	2	1,196	0.17%
2018/09/03	0	0.00	1	47.60	47.60	-1	1,187	-0.08%
2018/08/29	20	46.25	0	0.00	46.00	20	1,146	1.74%
2018/08/24	0.2	45.90	0	0.00	45.70	0.2	1,164	0.02%
2018/08/16	8	45.06	0	0.00	45.10	8	1,221	0.66%
2018/08/13	0	0.00	1	45.25	45.15	-1	1,220	-0.08%
2018/07/30	1	46.00	0	0.00	46.15	1	1,242	0.08%
2018/07/27	10	46.50	2	46.90	46.45	8	1,244	0.64%
2018/07/26	4	46.39	0	0.00	46.40	4	1,247	0.32%
2018/07/24	4	49.70	1	49.70	49.80	3	1,213	0.25%
2018/07/19	10	49.95	0	0.00	49.95	10	1,191	0.84%
2018/07/18	0	0.00	5	50.10	49.95	-5	1,213	-0.41%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/07/09	0	0.00	12	50.67	50.60	-12	1,336	-0.90%
2018/07/04	0	0.00	8	49.60	49.55	-8	1,578	-0.51%
2018/06/29	1	48.60	0	0.00	48.80	1	1,699	0.06%
2018/06/26	0	0.00	1	49.40	49.65	-1	1,748	-0.06%
2018/06/25	0	0.00	0.9	49.85	49.70	-0.9	1,753	-0.05%
2018/06/21	10	49.20	8	49.25	49.55	2	1,696	0.12%
2018/06/20	1	48.95	0	0.00	48.90	1	1,704	0.06%
2018/06/14	2	49.03	0	0.00	49.00	2	1,708	0.12%
2018/06/13	0	0.00	1	48.90	48.80	-1	1,700	-0.06%
2018/05/31	1	48.90	0	0.00	49.15	1	1,847	0.05%
2018/05/29	0	0.00	1	49.40	49.35	-1	1,808	-0.06%
2018/05/28	0	0.00	1	49.45	49.80	-1	1,813	-0.06%
2018/05/17	0	0.00	1	48.00	48.00	-1	1,782	-0.06%
2018/05/15	2	48.53	1	48.30	47.70	1	1,786	0.06%
2018/05/09	1	47.05	0	0.00	47.10	1	1,794	0.06%
2018/05/08	1	47.35	0	0.00	47.65	1	1,787	0.06%
2018/05/03	1	48.60	0	0.00	48.70	1	1,753	0.06%
2018/05/02	0	0.00	0.3	48.90	48.80	-0.3	1,756	-0.02%
2018/04/25	5	49.10	0	0.00	49.90	5	1,756	0.28%
2018/04/24	0	0.00	2	49.48	49.70	-2	1,755	-0.11%
2018/04/23	0	0.00	2	50.03	49.70	-2	1,738	-0.12%
2018/04/20	2	50.90	0	0.00	50.40	2	1,732	0.12%
2018/04/19	0	0.00	2	51.20	51.00	-2	1,714	-0.12%
2018/04/11	2	50.50	1	50.00	49.95	1	1,658	0.06%
2018/04/10	41	53.00	69	52.90	50.50	-28	1,625	-1.72%
2018/04/03	7	49.29	7	50.04	48.70	0	1,391	0.00%
2018/04/02	0	0.00	1	48.85	48.70	-1	1,336	-0.07%
2018/03/31	1	48.80	10	50.00	48.45	-9	1,319	-0.68%
2018/03/28	0	0.00	10	47.73	47.70	-10	1,261	-0.79%
2018/03/26	10	47.25	0	0.00	47.25	10	1,252	0.80%
2018/03/23	0	0.00	50	46.98	47.25	-50	1,247	-4.01%
2018/03/21	1	47.30	0	0.00	47.25	1	1,238	0.08%
2018/03/19	1	47.55	0	0.00	47.60	1	1,341	0.07%
2018/03/16	3	47.70	1	48.00	47.70	2	1,351	0.15%
2018/03/14	0	0.00	30	47.48	47.55	-30	1,354	-2.22%
2018/03/13	10	47.20	21	47.52	47.50	-11	1,336	-0.82%
2018/03/12	8	46.93	2	47.35	47.10	6	1,312	0.46%
2018/03/01	10	45.35	0	0.00	45.50	10	1,297	0.77%
2018/02/22	5	44.65	0	0.00	44.65	5	1,316	0.38%
2018/02/06	0	0.00	17	44.14	43.90	-17	1,335	-1.27%
2018/02/05	1	44.90	0	0.00	44.65	1	1,323	0.08%
2018/01/29	5	45.60	0	0.00	45.90	5	1,334	0.37%
2018/01/26	5	45.65	0	0.00	46.00	5	1,345	0.37%
2018/01/25	5	45.60	0	0.00	45.45	5	1,338	0.37%
2018/01/22	1	46.35	0	0.00	46.70	1	1,299	0.08%
2018/01/19	6	46.63	0	0.00	47.05	6	1,284	0.47%
2018/01/18	10	47.15	0	0.00	47.10	10	1,283	0.78%
2018/01/16	10	46.80	0	0.00	47.10	10	1,281	0.78%
2018/01/15	10	46.60	0	0.00	46.55	10	1,270	0.79%
2018/01/11	1	46.50	0	0.00	46.55	1	1,269	0.08%
2018/01/09	1	47.20	0	0.00	47.20	1	1,250	0.08%
2018/01/05	0	0.00	5	46.10	46.45	-5	1,198	-0.42%