中鼎 (9933)-華南永昌-台中券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

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

立即追蹤
本地時間:13:30

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

中鼎 (9933)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	41.36	0	0.00	41.20	20	1,588	1.26%
2024/11/20	0.1	41.80	1	41.90	41.60	-0.9	1,569	-0.06%
2024/11/19	0.1	42.35	0	0.00	42.10	0.1	1,578	0.01%
2024/11/18	0	0.00	1	42.30	42.35	-1	1,609	-0.06%
2024/11/15	2	41.60	2	41.70	41.50	0	1,605	0.00%
2024/11/14	6.1	41.33	0	0.00	41.00	6.1	1,607	0.38%
2024/11/13	1.1	41.45	0	0.00	41.35	1.1	1,602	0.07%
2024/11/12	6.3	41.48	0	0.00	41.20	6.3	1,613	0.39%
2024/11/11	1.1	42.02	1	42.10	41.90	0.1	1,602	0.01%
2024/11/08	4.1	42.57	1	42.50	42.25	3.1	1,598	0.19%
2024/11/07	9	42.83	2	42.60	43.00	7	1,584	0.44%
2024/11/06	1	43.50	1	43.60	43.15	0	1,596	0.00%
2024/11/05	0	0.00	1	43.80	43.75	-1	1,633	-0.06%
2024/11/04	0	0.00	1.4	44.15	44.15	-1.4	1,710	-0.08%
2024/10/30	1	44.30	0	0.00	44.10	1	1,825	0.05%
2024/10/28	3	44.77	1	44.80	44.65	2	1,884	0.11%
2024/10/25	6.1	44.68	11	44.67	44.65	-4.9	1,917	-0.26%
2024/10/23	3	45.53	0	0.00	45.30	3	2,017	0.15%
2024/10/18	1.2	45.68	0	0.00	45.35	1.2	2,266	0.05%
2024/10/17	3	46.00	0.7	46.10	45.80	2.3	2,325	0.10%
2024/10/16	1	45.90	0	0.00	46.35	1	2,332	0.04%
2024/10/09	4	46.03	0	0.00	45.85	4	2,564	0.16%
2024/10/07	0	0.00	50	46.98	47.35	-50	2,670	-1.87%
2024/10/04	11.1	47.03	0	0.00	46.55	11.1	2,716	0.41%
2024/09/30	1	47.30	0	0.00	47.30	1	2,846	0.04%
2024/09/27	2.1	47.70	0	0.00	47.85	2.1	2,870	0.07%
2024/09/26	3	48.00	0	0.00	48.00	3	2,898	0.10%
2024/09/25	2.1	48.61	0	0.00	48.60	2.1	2,911	0.07%
2024/09/24	4	49.35	6	49.07	49.05	-2	2,947	-0.07%
2024/09/20	2	48.85	0	0.00	49.00	2	3,060	0.07%
2024/09/19	1	49.50	2	49.80	49.85	-1	3,167	-0.03%
2024/09/16	5	49.30	0	0.00	49.00	5	3,496	0.14%
2024/09/13	0	0.00	2	49.20	49.00	-2	3,633	-0.06%
2024/09/09	2.1	48.92	0	0.00	49.10	2.1	3,946	0.05%
2024/09/03	2	50.50	0	0.00	49.80	2	3,996	0.05%
2024/09/02	41	50.25	0	0.00	50.50	41	3,993	1.03%
2024/08/30	0	0.00	2	49.55	50.10	-2	3,989	-0.05%
2024/08/29	0	0.00	1	48.60	48.60	-1	3,988	-0.03%
2024/08/28	0.1	48.72	0	0.00	48.60	0.1	4,001	0.00%
2024/08/27	0	0.00	1	48.50	48.70	-1	4,026	-0.02%
2024/08/26	0	0.00	1	48.80	48.15	-1	4,021	-0.02%
2024/08/23	2	48.15	0	0.00	48.30	2	4,029	0.05%
2024/08/21	1.1	49.00	0	0.00	48.80	1.1	4,062	0.03%
2024/08/20	0	0.00	7	49.70	49.75	-7	4,089	-0.17%
2024/08/19	0.1	48.50	2	48.65	48.30	-1.9	4,083	-0.05%
2024/08/16	0	0.00	1	47.95	47.90	-1	4,094	-0.02%
2024/08/15	5.1	48.34	0	0.00	47.70	5.1	4,117	0.12%
2024/08/13	6.1	48.00	0	0.00	47.80	6.1	4,169	0.15%
2024/08/12	0	0.00	2	48.30	48.15	-2	4,209	-0.05%
2024/08/09	0	0.00	2	47.75	47.25	-2	4,235	-0.05%
2024/08/08	0.1	47.40	0	0.00	47.15	0.1	4,272	0.00%
2024/08/07	11	47.93	1	48.00	48.05	10	4,316	0.23%
2024/08/06	3.1	45.41	1	45.60	46.15	2.1	4,330	0.05%
2024/08/05	7	48.65	2.8	48.41	46.85	4.2	4,303	0.10%
2024/08/01	10	53.21	1	53.50	53.50	9	4,467	0.20%
2024/07/31	1	53.60	0.1	53.50	53.60	0.9	4,919	0.02%
2024/07/29	1	53.00	1	53.00	52.90	0	5,031	0.00%
2024/07/26	2	52.60	0	0.00	53.10	2	4,993	0.04%
2024/07/23	8	53.51	13	53.45	53.60	-5	4,984	-0.10%
2024/07/22	4	53.45	16	51.93	52.60	-12	4,989	-0.24%
2024/07/19	13	53.45	22	53.17	53.10	-9	5,070	-0.18%
2024/07/18	4	52.78	4	52.60	52.60	0	5,027	0.00%
2024/07/17	0	0.00	1.1	51.49	51.40	-1.1	5,016	-0.02%
2024/07/16	8	51.90	3	51.83	51.40	5	5,163	0.10%
2024/07/15	1	50.20	1	50.50	50.60	0	5,337	0.00%
2024/07/12	7	50.64	2	50.80	50.80	5	5,539	0.09%
2024/07/11	3	52.70	0	0.00	52.80	3	5,504	0.05%
2024/07/10	9	52.69	3	52.40	52.20	6	5,498	0.11%
2024/07/09	1	53.40	1	53.90	53.20	0	5,480	0.00%
2024/07/08	1	54.40	2	54.70	54.50	-1	5,441	-0.02%
2024/07/05	4	54.48	5.2	54.78	54.60	-1.2	5,442	-0.02%
2024/07/04	5	53.90	9.1	53.96	53.60	-4.1	5,488	-0.08%
2024/07/02	2.9	53.32	9.1	53.46	53.20	-6.2	5,496	-0.11%
2024/07/01	2	52.75	1	53.10	53.10	1	5,497	0.02%
2024/06/28	1	52.50	2	52.50	53.00	-1	5,499	-0.02%
2024/06/27	5	52.26	8	52.48	52.90	-3	5,482	-0.05%
2024/06/26	6.4	52.41	22	52.36	51.80	-15.6	5,436	-0.29%
2024/06/25	6	53.00	42	52.58	52.40	-36	5,402	-0.67%
2024/06/24	7	52.63	58	52.88	53.50	-51	5,426	-0.94%
2024/06/21	0	0.00	1.1	52.16	52.60	-1.1	5,296	-0.02%
2024/06/20	1	52.90	25.7	52.80	52.80	-24.7	5,128	-0.48%
2024/06/19	2	51.60	9	51.73	52.40	-7	5,002	-0.14%
2024/06/18	1	50.90	13.6	50.92	50.90	-12.6	4,860	-0.26%
2024/06/17	1	49.90	1	50.00	49.95	0	4,827	0.00%
2024/06/14	2	49.45	0.2	49.45	49.50	1.9	4,805	0.04%
2024/06/13	0	0.00	1	49.10	49.05	-1	4,777	-0.02%
2024/06/12	0	0.00	1	48.50	48.65	-1	4,791	-0.02%
2024/06/11	5	48.33	0	0.00	48.00	5	4,794	0.10%
2024/06/07	1	48.80	5	48.76	48.80	-4	4,825	-0.08%
2024/06/06	1	48.00	0	0.00	48.20	1	4,840	0.02%
2024/06/05	2	48.55	2	48.70	48.50	0	4,895	0.00%
2024/06/04	0	0.00	2.2	48.35	48.70	-2.2	4,940	-0.05%
2024/06/03	0.1	48.30	1	48.25	48.30	-0.9	4,959	-0.02%
2024/05/31	0	0.00	5	47.96	48.20	-5	4,982	-0.10%
2024/05/30	5	47.42	1	47.50	47.35	4	4,983	0.08%
2024/05/29	2	47.90	0	0.00	47.65	2	4,987	0.04%
2024/05/28	2	47.65	0.5	47.85	47.90	1.5	5,008	0.03%
2024/05/27	4.1	47.21	0	0.00	47.30	4.1	5,005	0.08%
2024/05/24	0	0.00	2	46.80	47.15	-2	4,984	-0.04%
2024/05/23	14	47.50	0	0.00	47.40	14	4,945	0.28%
2024/05/22	10	48.18	1.1	48.15	48.15	8.9	4,907	0.18%
2024/05/21	1	47.80	2	47.88	47.95	-1	4,888	-0.02%
2024/05/20	21	48.50	1	48.30	48.00	20	4,869	0.41%
2024/05/17	24	47.81	1.2	47.90	47.95	22.8	4,821	0.47%
2024/05/16	23	47.27	0	0.00	47.45	23	4,804	0.48%
2024/05/15	23	47.48	3	47.28	47.25	20	4,752	0.42%
2024/05/14	2.2	47.37	3	47.35	47.30	-0.8	4,728	-0.02%
2024/05/13	13.1	47.86	1	47.40	47.55	12.1	4,674	0.26%
2024/05/10	11	48.26	6	48.53	48.75	5	4,595	0.11%
2024/05/09	2	47.68	5	47.56	47.55	-3	4,531	-0.07%
2024/05/08	4.1	47.73	0	0.00	47.80	4.1	4,488	0.09%
2024/05/07	10	48.49	8.5	48.18	48.15	1.5	4,414	0.03%
2024/05/06	68.3	48.78	10	48.90	48.55	58.3	4,204	1.39%
2024/05/03	5.2	53.32	7.1	53.76	53.90	-1.9	3,721	-0.05%
2024/05/02	2	51.81	3.2	52.30	52.30	-1.1	3,607	-0.03%
2024/04/30	5	51.48	3.2	51.60	51.70	1.8	3,534	0.05%
2024/04/29	4.1	51.20	0	0.00	51.80	4.1	3,503	0.12%
2024/04/26	3.1	51.24	4	51.68	51.40	-0.9	3,455	-0.03%
2024/04/25	12	51.67	7.1	51.42	51.40	4.9	3,386	0.15%
2024/04/24	2.2	50.09	5.6	50.42	50.50	-3.4	3,229	-0.10%
2024/04/23	13	50.11	26.5	49.53	49.80	-13.5	3,168	-0.43%
2024/04/22	25.2	50.56	21	50.24	49.50	4.2	3,118	0.13%
2024/04/19	47.7	50.35	31.2	49.87	50.20	16.5	2,973	0.56%
2024/04/18	16.1	49.74	10.1	49.68	49.90	6	2,735	0.22%
2024/04/17	14.5	48.19	12	48.38	48.45	2.5	2,496	0.10%
2024/04/16	2	47.83	2	48.30	47.30	0	2,449	0.00%
2024/04/15	3.1	49.00	1	48.90	48.90	2.1	2,368	0.09%
2024/04/12	5.2	49.39	6	49.45	49.55	-0.8	2,322	-0.03%
2024/04/11	0	0.00	4	48.96	49.20	-4	2,276	-0.18%
2024/04/10	10.2	49.60	10.3	49.25	49.50	-0.1	2,213	0.00%
2024/04/09	6	48.28	25.2	48.55	48.55	-19.2	2,082	-0.92%
2024/04/08	4	48.05	3	47.48	47.70	1	2,016	0.05%
2024/04/03	4	47.65	0	0.00	47.70	4	1,974	0.20%
2024/04/02	1	46.30	7	46.56	46.85	-6	1,928	-0.31%
2024/03/28	6.2	47.41	3	47.50	47.30	3.2	1,846	0.17%
2024/03/27	11.8	47.49	7.7	47.62	47.60	4	1,817	0.22%
2024/03/25	0	0.00	4	45.53	45.80	-4	1,636	-0.24%
2024/03/21	0	0.00	1	45.55	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	1	45.45	45.45	-1	1,621	-0.06%
2024/03/18	1	44.55	1	44.50	44.80	0	1,581	0.00%
2024/03/15	3	44.12	0	0.00	44.35	3	1,577	0.19%
2024/03/14	0	0.00	11	45.09	44.90	-11	1,543	-0.71%
2024/03/13	5	44.79	2	45.30	45.30	3	1,532	0.20%
2024/03/11	0	0.00	2	45.33	45.25	-2	1,465	-0.14%
2024/03/07	0	0.00	4	43.75	44.20	-4	1,376	-0.29%
2024/03/06	2	44.28	2	44.50	44.25	0	1,373	0.00%
2024/03/05	0	0.00	11	43.85	43.90	-11	1,346	-0.82%
2024/03/04	1	43.75	1	43.45	43.55	0	1,336	0.00%
2024/03/01	1	43.65	2	43.93	43.70	-1	1,382	-0.07%
2024/02/27	0	0.00	1	43.10	42.80	-1	1,369	-0.07%
2024/02/26	0	0.00	4	43.00	42.90	-4	1,372	-0.29%
2024/02/21	0	0.00	1	43.15	43.25	-1	1,418	-0.07%
2024/02/20	1	42.90	5	43.00	42.70	-4	1,429	-0.28%
2024/02/16	0	0.00	1	42.30	42.25	-1	1,499	-0.07%
2024/02/15	0	0.00	5	41.95	41.90	-5	1,548	-0.32%
2024/02/02	0	0.00	1	42.35	42.20	-1	1,608	-0.06%
2024/01/31	0	0.00	1	42.00	42.30	-1	1,725	-0.06%
2024/01/25	0	0.00	3	42.05	42.05	-3	1,957	-0.15%
2024/01/24	1	42.30	0	0.00	42.15	1	1,957	0.05%
2024/01/23	2	42.13	0	0.00	42.10	2	1,964	0.10%
2024/01/22	2	42.10	0	0.00	42.15	2	1,966	0.10%
2024/01/19	0	0.00	1	42.50	42.25	-1	1,969	-0.05%
2024/01/18	1	42.00	0	0.00	42.05	1	1,967	0.05%
2024/01/17	0	0.00	1	42.10	42.05	-1	1,975	-0.05%
2024/01/16	0	42.50	0	0.00	42.25	0	1,973	0.00%
2024/01/15	0	0.00	1	42.10	42.75	-1	1,985	-0.05%
2024/01/09	0	0.00	2	42.18	42.10	-2	2,030	-0.10%
2024/01/08	0	0.00	1	42.30	42.25	-1	2,074	-0.05%
2024/01/04	0.1	42.10	0	42.15	42.10	0.1	2,108	0.00%
2024/01/03	3	42.20	0	0.00	42.15	3	2,126	0.14%
2024/01/02	1	42.25	0	0.00	42.45	1	2,141	0.05%
2023/12/28	1	42.10	0	0.00	42.35	1	2,155	0.05%
2023/12/26	0	42.50	0	0.00	42.50	0	2,155	0.00%
2023/12/25	1	42.00	0	0.00	42.10	1	2,150	0.05%
2023/12/22	0	0.00	1	42.05	42.00	-1	2,155	-0.05%
2023/12/21	0	0.00	30	42.10	42.00	-30	2,155	-1.39%
2023/12/20	1	42.25	0	0.00	42.20	1	2,152	0.05%
2023/12/19	35.1	41.99	0	0.00	42.00	35.1	2,145	1.64%
2023/12/18	3	42.78	1	42.85	42.60	2	2,128	0.09%
2023/12/15	1	43.50	2	43.95	43.50	-1	2,105	-0.05%
2023/12/14	1.5	43.78	0	0.00	43.80	1.5	2,092	0.07%
2023/12/13	3	43.48	1	43.45	43.65	2	2,077	0.10%
2023/12/12	5	43.80	0	0.00	43.80	5	2,062	0.24%
2023/12/11	5	43.65	0	0.00	43.85	5	2,051	0.24%
2023/12/06	1	43.90	0	0.00	43.95	1	2,014	0.05%
2023/12/05	1	43.80	2	43.93	44.10	-1	2,001	-0.05%
2023/12/04	2	44.25	0	0.00	44.15	2	2,006	0.10%
2023/12/01	2	44.28	5.1	44.30	44.35	-3.1	2,046	-0.15%
2023/11/30	5	43.85	1	44.00	43.85	4	1,993	0.20%
2023/11/29	1	44.00	0.1	43.87	44.00	0.9	1,975	0.04%
2023/11/28	5	43.88	2	44.30	43.60	3	1,960	0.15%
2023/11/22	0	0.00	0.2	43.00	43.10	-0.2	1,859	-0.01%
2023/11/21	2	43.00	4	42.80	42.90	-2	1,846	-0.11%
2023/11/17	2	43.25	12	43.31	43.50	-10	1,826	-0.55%
2023/11/16	9	44.03	15	43.90	43.95	-6	1,819	-0.33%
2023/11/15	4	43.33	12	43.54	43.70	-8	1,790	-0.45%
2023/11/14	3	42.95	6	43.00	42.95	-3	1,735	-0.17%
2023/11/13	4	42.58	0	0.00	42.90	4	1,696	0.24%
2023/11/09	2	43.10	3	42.85	42.65	-1	1,643	-0.06%
2023/11/08	2	42.60	2.8	42.65	42.65	-0.8	1,601	-0.05%
2023/11/07	1	41.85	2	42.05	42.15	-1	1,540	-0.06%
2023/11/06	4	41.70	4.3	41.69	41.80	-0.3	1,506	-0.02%
2023/11/03	2	41.75	9	41.54	41.55	-7	1,470	-0.48%
2023/11/02	2.1	39.50	0	0.00	39.55	2.1	1,312	0.16%
2023/10/30	0	0.00	2	39.83	39.85	-2	1,320	-0.15%
2023/10/25	0	0.00	1	39.80	39.80	-1	1,334	-0.07%
2023/10/24	3	39.48	0	0.00	39.50	3	1,326	0.23%
2023/10/23	0	0.00	1	40.00	39.95	-1	1,318	-0.08%
2023/10/20	1	39.40	0	0.00	39.50	1	1,324	0.08%
2023/10/19	1.1	39.30	0	0.00	39.45	1.1	1,317	0.08%
2023/10/18	3.2	39.38	0	0.00	39.50	3.2	1,311	0.24%
2023/10/17	0.1	39.75	0	0.00	39.75	0.1	1,289	0.01%
2023/10/16	4	40.51	0	0.00	40.15	4	1,283	0.31%
2023/10/13	0.1	39.55	0	0.00	39.35	0.1	1,252	0.01%
2023/10/12	1	39.70	2	39.75	39.85	-1	1,249	-0.08%
2023/10/11	5	39.40	0	0.00	39.45	5	1,246	0.40%
2023/10/05	1.1	39.02	0	0.00	38.95	1.1	1,219	0.09%
2023/10/03	2	39.28	0	0.00	39.20	2	1,213	0.16%
2023/10/02	0.2	39.38	0	0.00	39.35	0.2	1,244	0.01%
2023/09/26	5.1	39.50	0	0.00	39.45	5.1	1,343	0.38%
2023/09/25	1	39.85	0	0.00	39.70	1	1,352	0.07%
2023/09/22	1.1	39.61	0	0.00	39.65	1.1	1,351	0.08%
2023/09/21	0	40.15	0	0.00	40.00	0	1,349	0.00%
2023/09/20	1	40.35	0	0.00	40.30	1	1,344	0.07%
2023/09/19	0	40.40	0	0.00	40.30	0	1,347	0.00%
2023/09/13	2	40.00	0	0.00	40.10	2	1,342	0.15%
2023/09/11	3	40.40	0	0.00	39.95	3	1,350	0.22%
2023/09/08	0	40.40	0	0.00	40.40	0	1,347	0.00%
2023/09/07	1	40.10	0	0.00	40.10	1	1,343	0.07%
2023/09/06	0.2	40.80	0	0.00	40.75	0.2	1,318	0.02%
2023/09/05	1	39.80	0	0.00	39.95	1	1,256	0.08%
2023/09/04	1	39.60	0	0.00	39.70	1	1,263	0.08%
2023/09/01	6	39.52	0	0.00	39.55	6	1,277	0.47%
2023/08/29	1.1	38.81	0	0.00	38.95	1.1	1,312	0.08%
2023/08/28	1	38.90	0	0.00	39.00	1	1,316	0.08%
2023/08/24	0.1	38.90	0	0.00	38.80	0.1	1,343	0.00%
2023/08/23	1	38.75	10	38.75	38.85	-9	1,343	-0.67%
2023/08/22	6	38.99	0	0.00	39.00	6	1,333	0.45%
2023/08/21	0	39.40	0	0.00	39.20	0	1,329	0.00%
2023/08/18	5	39.35	1	39.55	39.60	4	1,319	0.30%
2023/08/17	2	39.43	0	0.00	39.35	2	1,322	0.15%
2023/08/16	2.1	39.37	0	0.00	39.35	2.1	1,309	0.16%
2023/08/15	1	39.60	0	0.00	39.55	1	1,309	0.08%
2023/08/14	0	39.70	0	0.00	39.60	0	1,317	0.00%
2023/08/10	0	40.15	0	0.00	40.10	0	1,351	0.00%
2023/08/09	2	40.00	0	0.00	40.10	2	1,374	0.15%
2023/08/08	6.3	40.01	0	0.00	40.05	6.3	1,387	0.45%
2023/08/07	0.1	40.15	0	0.00	40.35	0.1	1,402	0.00%
2023/08/04	0.1	40.00	0	0.00	40.15	0.1	1,432	0.01%
2023/08/02	1.2	40.04	0	0.00	40.00	1.2	1,472	0.08%
2023/08/01	1.1	40.20	0	0.00	40.25	1.1	1,573	0.07%
2023/07/28	3	40.25	0	0.00	40.40	3	1,564	0.19%
2023/07/27	3.3	40.26	1	40.25	40.25	2.3	1,565	0.15%
2023/07/25	2.2	40.02	3	40.27	40.05	-0.9	1,594	-0.05%
2023/07/21	0	0.00	1	40.50	40.45	-1	1,576	-0.06%
2023/07/17	1	40.40	0	0.00	40.50	1	1,567	0.06%
2023/07/14	1.1	40.00	2.4	39.88	39.90	-1.4	1,560	-0.09%
2023/07/13	2	39.85	25	39.95	39.90	-23	1,557	-1.48%
2023/07/12	1	39.80	0.1	39.95	39.80	0.9	1,568	0.06%
2023/07/10	12.1	40.05	0	0.00	39.80	12.1	1,613	0.75%
2023/07/07	26.1	39.71	0	0.00	39.75	26.1	1,628	1.60%
2023/07/06	4.4	40.17	0	0.00	40.20	4.4	1,601	0.27%
2023/07/05	0.1	42.15	17	42.15	42.15	-16.9	1,547	-1.09%
2023/07/04	0	42.15	0	0.00	42.10	0	1,519	0.00%
2023/06/29	0	42.05	0	0.00	42.05	0	1,541	0.00%
2023/06/28	0	0.00	0.1	41.95	41.95	-0.1	1,568	-0.01%
2023/06/21	0.1	41.85	0.2	41.90	41.75	-0.1	1,611	-0.01%
2023/06/20	0.5	41.90	0	0.00	41.75	0.5	1,633	0.03%
2023/06/19	1	41.70	0	0.00	41.95	1	1,647	0.06%
2023/06/16	0	0.00	0	42.05	41.65	0	1,665	0.00%
2023/06/15	0.1	42.15	36	42.14	42.10	-35.9	1,663	-2.16%
2023/06/14	0	0.00	17	42.01	42.10	-17	1,688	-1.01%
2023/06/13	0.2	41.92	0	0.00	42.00	0.2	1,707	0.01%
2023/06/12	55.2	41.89	0	0.00	41.95	55.2	1,723	3.20%
2023/06/09	1.2	42.05	0	0.00	42.00	1.2	1,766	0.07%
2023/06/08	5	41.95	40	42.01	41.90	-35	1,817	-1.92%
2023/06/07	40	42.20	0	0.00	42.35	40	1,867	2.14%
2023/06/06	0.3	41.95	0	0.00	41.95	0.3	1,914	0.02%
2023/06/05	11	41.85	0	0.00	41.75	11	2,066	0.53%
2023/06/02	0.3	41.95	0	0.00	41.80	0.3	2,075	0.01%
2023/06/01	0.1	41.00	0	0.00	41.15	0.1	2,059	0.00%
2023/05/31	5	40.85	2	41.10	40.85	3	2,049	0.15%
2023/05/29	5	41.20	0	0.00	41.25	5	2,022	0.25%
2023/05/26	6	40.98	0	0.00	41.10	6	2,016	0.30%
2023/05/24	1	41.55	0	0.00	41.60	1	2,017	0.05%
2023/05/23	2.1	41.70	2	41.65	41.65	0.1	2,019	0.00%
2023/05/19	2	41.40	1.3	41.25	41.40	0.7	2,021	0.03%
2023/05/18	2	41.05	0	0.00	41.05	2	2,032	0.10%
2023/05/17	2	40.80	3	40.75	40.90	-1	2,024	-0.05%
2023/05/16	5	40.70	0	0.00	40.80	5	2,000	0.25%
2023/05/15	3	41.20	0	0.00	40.80	3	1,991	0.15%
2023/05/11	2	40.33	0	0.00	40.25	2	1,969	0.10%
2023/05/10	1.4	40.40	0	0.00	40.30	1.4	1,955	0.07%
2023/05/09	11	40.97	0	0.00	40.70	11	1,938	0.57%
2023/05/08	41.1	40.74	35	40.88	41.00	6.1	1,911	0.32%
2023/05/04	15	42.63	0	0.00	42.75	15	1,832	0.82%
2023/05/03	11	42.60	11	42.60	42.60	0	1,830	0.00%
2023/05/02	1	42.60	0.5	42.75	42.75	0.5	1,839	0.03%
2023/04/28	1	42.60	0	0.00	42.50	1	1,852	0.05%
2023/04/26	2	41.90	0	0.00	42.15	2	1,836	0.11%
2023/04/24	1	42.55	0	0.00	42.50	1	1,828	0.05%
2023/04/20	1	42.55	0	0.00	42.25	1	1,888	0.05%
2023/04/18	1	42.95	0	0.00	42.70	1	1,940	0.05%
2023/04/13	0.1	43.25	0	0.00	43.20	0.1	1,933	0.01%
2023/04/10	0	0.00	0.1	42.50	42.45	-0.1	1,877	0.00%
2023/04/07	0	0.00	2	42.20	42.30	-2	1,873	-0.11%
2023/04/06	1.1	41.82	0	0.00	41.80	1.1	1,870	0.06%
2023/03/31	1	42.30	10	42.15	41.90	-9	1,852	-0.49%
2023/03/30	2	42.35	6	42.42	42.40	-4	1,846	-0.22%
2023/03/29	1.2	42.49	0	0.00	42.15	1.2	1,846	0.06%
2023/03/28	0	0.00	2	42.50	42.45	-2	1,853	-0.11%
2023/03/27	1	42.60	0	42.60	42.35	1	1,870	0.05%
2023/03/23	4	42.84	1	42.70	42.65	3	1,897	0.16%
2023/03/22	0	0.00	1	42.45	42.45	-1	1,885	-0.05%
2023/03/21	2	41.93	0	0.00	42.05	2	1,895	0.11%
2023/03/20	0.1	42.00	0	0.00	42.00	0.1	1,914	0.01%
2023/03/16	0.1	41.40	2	41.10	41.20	-2	1,944	-0.10%
2023/03/15	1.1	41.80	0	0.00	41.65	1.1	2,033	0.05%
2023/03/14	0	0.00	1	41.30	41.25	-1	2,057	-0.05%
2023/03/13	2.5	41.69	0	0.00	41.85	2.5	2,057	0.12%
2023/03/10	3.1	42.32	40	42.40	42.20	-36.9	2,049	-1.80%
2023/03/09	2.5	42.96	4	42.88	42.80	-1.5	2,039	-0.07%
2023/03/08	50.1	42.81	7	42.96	43.40	43.1	2,020	2.13%
2023/03/07	2	45.60	3	45.68	45.60	-1	1,876	-0.05%
2023/03/03	0.1	44.50	0	0.00	44.80	0.1	1,888	0.01%
2023/03/02	2	44.40	0	0.00	44.55	2	1,920	0.10%
2023/03/01	0	0.00	1	43.90	44.40	-1	1,961	-0.05%
2023/02/24	1	44.35	0	0.00	44.45	1	1,991	0.05%
2023/02/23	9	44.93	28	44.70	44.65	-19	2,027	-0.94%
2023/02/22	6	44.23	0	0.00	44.20	6	2,061	0.29%
2023/02/21	15	44.30	0	0.00	44.25	15	2,090	0.72%
2023/02/20	4	44.10	0	0.00	44.20	4	2,146	0.19%
2023/02/17	2	44.10	1	43.70	44.20	1	2,220	0.05%
2023/02/16	0	0.00	1	43.75	43.55	-1	2,303	-0.04%
2023/02/15	0.1	43.95	0	0.00	43.85	0.1	2,384	0.00%
2023/02/14	1	44.25	0	44.25	44.50	1	2,436	0.04%
2023/02/09	10	43.60	0	0.00	43.65	10	2,917	0.34%
2023/02/08	0	0.00	81	44.01	44.00	-81	3,232	-2.51%
2023/02/07	3	44.15	0	0.00	44.20	3	3,368	0.09%
2023/02/06	0	0.00	0	43.55	43.70	0	3,360	0.00%
2023/02/03	0	0.00	0.1	43.30	43.35	-0.1	3,369	0.00%
2023/02/02	0	0.00	1	43.60	43.25	-1	3,364	-0.03%
2023/02/01	3.5	43.34	0	0.00	43.40	3.5	3,356	0.10%
2023/01/31	1	42.90	0	0.00	43.20	1	3,386	0.03%
2023/01/30	0	0.00	15.1	42.85	42.90	-15.1	3,399	-0.44%
2023/01/16	1	42.80	0	0.00	42.90	1	3,419	0.03%
2023/01/12	1	42.65	0	0.00	42.40	1	3,498	0.03%
2023/01/11	11	42.83	0	0.00	42.40	11	3,520	0.31%
2023/01/10	7	43.09	0	0.00	43.20	7	3,508	0.20%
2023/01/09	4.5	42.64	0	0.00	42.60	4.5	3,486	0.13%
2023/01/06	2.1	42.36	0	0.00	42.30	2.1	3,464	0.06%
2023/01/04	0	0.00	10	41.95	41.90	-10	3,489	-0.29%
2023/01/03	0	0.00	20	42.20	42.10	-20	3,518	-0.57%
2022/12/30	0	0.00	1	42.05	41.85	-1	3,535	-0.03%
2022/12/23	2	41.45	0	0.00	41.85	2	3,635	0.06%
2022/12/20	0.2	42.10	1.1	41.37	41.35	-0.9	3,704	-0.02%
2022/12/19	3	42.55	0	0.00	42.30	3	3,709	0.08%
2022/12/16	2.1	42.98	0	0.00	42.80	2.1	3,722	0.06%
2022/12/15	1	43.00	0	0.00	42.85	1	3,748	0.03%
2022/12/14	0	0.00	3	42.77	42.85	-3	3,781	-0.08%
2022/12/13	10	42.80	0.2	42.90	42.85	9.8	3,826	0.26%
2022/12/12	10	43.38	1.1	43.37	43.35	9	3,844	0.23%
2022/12/08	5	43.25	36.5	43.07	43.05	-31.5	3,825	-0.82%
2022/12/07	9	43.55	9.2	43.13	42.15	-0.2	3,798	-0.01%
2022/12/06	3	41.58	2.7	42.27	42.05	0.4	3,709	0.01%
2022/12/05	7	41.41	0	0.00	41.30	7	3,691	0.19%
2022/12/01	2	41.18	1	41.60	41.70	1	3,739	0.03%
2022/11/30	5	40.70	2	40.75	40.65	3	3,791	0.08%
2022/11/28	0.2	40.54	3	40.35	40.40	-2.8	3,944	-0.07%
2022/11/24	1	40.00	5	40.10	40.20	-4	3,921	-0.10%
2022/11/23	1	40.00	0	0.00	40.25	1	3,888	0.03%
2022/11/22	1	39.80	0	0.00	39.80	1	3,856	0.03%
2022/11/21	0	0.00	3	39.95	40.15	-3	3,840	-0.08%
2022/11/18	16.2	39.70	0	0.00	39.55	16.2	3,805	0.43%
2022/11/17	12	39.65	2	39.90	39.90	10	3,751	0.27%
2022/11/16	3	40.00	2	40.10	39.75	1	3,717	0.03%
2022/11/15	2.1	39.96	3	40.07	40.00	-0.9	3,659	-0.02%
2022/11/14	5.2	40.26	4	39.76	40.25	1.2	3,582	0.03%
2022/11/11	2.2	39.15	4	39.48	39.10	-1.8	3,500	-0.05%
2022/11/10	4.3	38.70	2	38.80	38.70	2.3	3,419	0.07%
2022/11/09	9	38.88	0	0.00	38.80	9	3,385	0.27%
2022/11/08	6.3	38.86	0	0.00	38.90	6.3	3,291	0.19%
2022/11/07	30.2	38.80	0	0.00	38.60	30.2	3,174	0.95%
2022/11/04	58.1	40.07	13	39.44	40.10	45.1	2,913	1.55%
2022/11/03	27.1	43.20	1.2	42.72	42.70	26	2,588	1.00%
2022/11/02	0	0.00	2	47.30	47.40	-2	2,445	-0.08%
2022/10/26	1	45.85	1	46.40	46.60	0	2,447	0.00%
2022/10/24	0	45.70	0	0.00	45.40	0	2,424	0.00%
2022/10/21	0.1	46.15	2	46.15	46.20	-1.9	2,423	-0.08%
2022/10/20	13.1	44.69	36	45.55	45.60	-22.9	2,432	-0.94%
2022/10/19	26	45.68	3.2	46.07	46.20	22.8	2,390	0.95%
2022/10/18	1.1	45.34	17	45.03	45.20	-15.9	2,371	-0.67%
2022/10/17	15.3	43.58	34	44.34	44.45	-18.7	2,367	-0.79%
2022/10/14	35	44.63	0	0.00	44.40	35	2,368	1.48%
2022/10/13	0.2	44.52	0	0.00	44.15	0.2	2,377	0.01%
2022/10/12	4.5	45.38	0	0.00	45.35	4.5	2,357	0.19%
2022/10/11	15.1	46.15	19	45.79	45.85	-3.9	2,348	-0.17%
2022/10/07	0	46.40	79.2	46.64	46.60	-79.2	2,324	-3.41%
2022/10/06	0	0.00	50	45.81	45.80	-50	2,302	-2.17%
2022/10/05	2	46.20	0	0.00	46.05	2	2,307	0.09%
2022/10/04	0	0.00	8	46.00	45.95	-8	2,310	-0.35%
2022/10/03	0.1	45.55	0.3	45.65	45.85	-0.2	2,308	-0.01%
2022/09/30	4.1	45.44	3.1	45.45	45.60	1	2,301	0.04%
2022/09/29	5	46.49	0.1	46.40	46.70	5	2,277	0.22%
2022/09/28	1.1	46.17	0	0.00	46.05	1.1	2,289	0.05%
2022/09/27	0.2	47.15	1	46.90	48.00	-0.8	2,274	-0.03%
2022/09/26	85.1	47.93	3.3	47.56	47.25	81.8	2,273	3.60%
2022/09/23	4	49.33	81.2	48.86	49.00	-77.2	2,289	-3.37%
2022/09/22	27	48.98	20	49.35	49.50	7	2,315	0.30%
2022/09/21	26.1	48.72	4.1	48.79	48.90	22	2,267	0.97%
2022/09/20	3	48.30	19	48.57	48.30	-16	2,235	-0.71%
2022/09/19	4.1	46.67	0	46.95	46.85	4.1	2,213	0.18%
2022/09/16	0	47.70	0	0.00	47.65	0	2,217	0.00%
2022/09/15	0	0.00	5	47.55	47.85	-5	2,266	-0.22%
2022/09/14	0	47.55	0	0.00	47.30	0	2,316	0.00%
2022/09/13	2.1	47.69	0.5	47.65	47.60	1.6	2,373	0.07%
2022/09/12	1.2	47.47	1	47.50	47.55	0.2	2,485	0.01%
2022/09/08	17.3	48.44	6	49.18	47.80	11.3	2,601	0.43%
2022/09/07	1	48.65	1	47.91	48.40	0	2,727	0.00%
2022/09/06	55	48.65	7	48.58	48.35	48	2,772	1.73%
2022/09/05	34.2	47.14	14.1	48.71	48.85	20.1	2,685	0.75%
2022/09/02	4.1	45.85	3	45.93	45.95	1.1	2,527	0.04%
2022/09/01	7	44.66	27	44.73	44.60	-20	2,497	-0.80%
2022/08/31	0	0.00	1	45.10	45.05	-1	2,494	-0.04%
2022/08/30	0.3	45.70	0	0.00	45.35	0.3	2,491	0.01%
2022/08/29	8.2	45.16	0	0.00	45.30	8.2	2,489	0.33%
2022/08/26	4	45.70	0	0.00	45.95	4	2,486	0.16%
2022/08/24	0.1	45.00	0	0.00	45.00	0.1	2,480	0.00%
2022/08/19	0.1	45.50	2	45.45	45.35	-1.9	2,514	-0.08%
2022/08/18	0	0.00	1.1	45.99	45.55	-1.1	2,519	-0.04%
2022/08/16	0	0.00	0.1	45.15	45.00	-0.1	2,521	0.00%
2022/08/15	2	44.53	0.1	44.65	44.60	1.9	2,537	0.07%
2022/08/09	0	0.00	0.1	43.80	43.85	-0.1	2,537	0.00%
2022/08/08	20	43.58	0	0.00	43.45	20	2,550	0.78%
2022/08/05	1.4	43.63	0	0.00	43.60	1.4	2,563	0.05%
2022/08/04	2	42.65	0	0.00	42.50	2	2,570	0.08%
2022/08/03	0	0.00	45	44.00	43.65	-45	2,550	-1.76%
2022/08/01	1	44.20	1	44.40	44.00	0	2,595	0.00%
2022/07/29	0	0.00	1	43.80	44.45	-1	2,713	-0.04%
2022/07/28	4	44.38	2	44.50	44.15	2	2,755	0.07%
2022/07/27	4	44.14	11	44.05	44.75	-7	2,731	-0.26%
2022/07/26	3	42.80	0	0.00	42.90	3	2,695	0.11%
2022/07/25	5	42.35	0	0.00	42.60	5	2,698	0.19%
2022/07/21	10	40.78	0	0.00	41.30	10	2,710	0.37%
2022/07/20	5	41.95	0	0.00	41.40	5	2,697	0.19%
2022/07/19	16	42.06	0	0.00	41.95	16	2,690	0.59%
2022/07/15	0	0.00	2	42.05	41.90	-2	2,760	-0.07%
2022/07/14	5	42.05	0	0.00	42.20	5	2,785	0.18%
2022/07/13	1	41.75	0	0.00	41.55	1	2,843	0.04%
2022/07/12	0	0.00	2	41.25	41.70	-2	2,841	-0.07%
2022/07/11	0	0.00	15	42.05	42.05	-15	2,832	-0.53%
2022/07/08	15	41.85	3.1	41.70	41.85	12	2,837	0.42%
2022/07/07	7	40.27	1.1	40.65	40.90	5.9	2,825	0.21%
2022/07/06	30	40.30	12	40.64	40.10	18	2,839	0.63%
2022/07/05	20	41.76	5.1	41.84	41.30	14.9	2,820	0.53%
2022/07/04	20	41.54	0	0.00	41.15	20	2,807	0.71%
2022/07/01	4	43.03	5	42.92	42.40	-1	2,799	-0.04%
2022/06/30	0	0.00	0.1	45.30	44.90	-0.1	2,764	0.00%
2022/06/29	0.1	46.30	0	0.00	46.05	0.1	2,718	0.00%
2022/06/28	3	46.38	2	46.30	46.25	1	2,702	0.04%
2022/06/27	1	46.65	0	0.00	46.65	1	2,725	0.04%
2022/06/24	20	47.12	0	0.00	46.55	20	2,756	0.73%
2022/06/23	0	47.30	5	47.65	47.05	-5	2,752	-0.18%
2022/06/22	0	0.00	2	48.65	48.90	-2	2,797	-0.07%
2022/06/21	32	48.04	39.2	48.58	49.00	-7.2	2,765	-0.26%
2022/06/20	7	48.14	2.1	49.21	47.75	4.9	2,715	0.18%
2022/06/17	13	48.63	8	48.34	48.10	5	2,596	0.19%
2022/06/16	8.1	49.39	0.5	49.44	48.00	7.5	2,497	0.30%
2022/06/15	0	0.00	1	47.45	47.60	-1	2,341	-0.04%
2022/06/14	0	0.00	70	45.95	46.30	-70	2,315	-3.02%
2022/06/13	70.2	45.56	0	0.00	45.75	70.2	2,364	2.97%
2022/06/10	1.1	46.01	1	46.30	46.00	0.1	2,451	0.00%
2022/06/08	0	0.00	1	45.60	45.80	-1	2,678	-0.04%
2022/06/01	1	46.15	1	45.90	45.75	0	2,851	0.00%
2022/05/30	3	45.62	4	45.89	46.20	-1	2,848	-0.04%
2022/05/27	2	45.15	2	45.55	45.60	0	2,851	0.00%
2022/05/26	0	0.00	23	45.00	45.00	-23	2,863	-0.80%
2022/05/25	1	44.90	2	44.80	44.90	-1	2,896	-0.03%
2022/05/24	22	43.92	0.3	44.05	43.70	21.7	2,927	0.74%
2022/05/23	1.3	44.03	1.3	43.77	43.65	0	2,944	0.00%
2022/05/19	2	45.58	0	0.00	45.60	2	2,935	0.07%
2022/05/18	0	0.00	2	46.78	46.65	-2	2,948	-0.07%
2022/05/16	0	0.00	2	45.90	46.00	-2	3,018	-0.07%
2022/05/12	4	46.55	1	46.65	45.50	3	3,071	0.10%
2022/05/11	0	47.50	0	0.00	47.60	0	3,084	0.00%
2022/05/10	0.1	47.30	2	47.08	47.55	-2	3,095	-0.06%
2022/05/09	1	48.95	2	48.80	48.25	-1	3,097	-0.03%
2022/05/06	19	48.77	21	48.89	49.15	-2	3,105	-0.06%
2022/05/05	6	47.78	3	47.55	47.80	3	3,049	0.10%
2022/05/04	0	0.00	75.1	46.15	46.10	-75.1	3,003	-2.50%
2022/05/03	0	0.00	3	46.65	46.20	-3	3,019	-0.10%
2022/04/29	1	46.50	0	0.00	46.60	1	3,019	0.03%
2022/04/28	1	45.65	1.4	45.60	45.60	-0.4	3,012	-0.01%
2022/04/27	0.2	45.30	2	45.15	45.20	-1.8	3,020	-0.06%
2022/04/25	0	46.62	0.3	46.85	46.80	-0.3	3,007	-0.01%
2022/04/22	0	0.00	2	47.43	47.80	-2	2,993	-0.07%
2022/04/20	0	46.90	0	0.00	47.30	0	2,940	0.00%
2022/04/19	1	46.85	5.4	46.96	47.15	-4.4	2,934	-0.15%
2022/04/14	1	46.60	19	46.40	46.55	-18	2,967	-0.61%
2022/04/13	5	46.48	3.2	46.60	46.45	1.8	2,954	0.06%
2022/04/12	11	45.85	1	45.25	46.50	10	2,943	0.34%
2022/04/08	0	0.00	30.2	45.60	45.95	-30.2	2,891	-1.04%
2022/04/07	0.1	45.30	10	45.51	45.50	-9.9	2,880	-0.34%
2022/04/06	2	45.80	11.2	46.09	46.00	-9.2	2,860	-0.32%
2022/04/01	8	45.52	9	45.93	46.20	-1	2,840	-0.04%
2022/03/31	12	46.31	5.3	46.35	46.35	6.7	2,833	0.24%
2022/03/30	16	46.45	5	46.25	46.25	11	2,826	0.39%
2022/03/29	11	47.05	11.5	47.02	47.00	-0.5	2,794	-0.02%
2022/03/28	9	45.84	0.5	45.85	46.05	8.5	2,731	0.31%
2022/03/25	12	46.50	1	46.30	46.50	11	2,691	0.41%
2022/03/24	1	44.70	0	0.00	45.00	1	2,594	0.04%
2022/03/23	4	44.35	2	44.28	44.25	2	2,577	0.08%
2022/03/21	1	44.85	0	0.00	45.00	1	2,547	0.04%
2022/03/18	0	0.00	2	44.15	44.00	-2	2,497	-0.08%
2022/03/17	2	45.23	6.4	44.90	44.80	-4.4	2,438	-0.18%
2022/03/16	2	45.18	2.6	44.91	45.40	-0.6	2,376	-0.03%
2022/03/15	5	44.90	4	45.28	45.10	1	2,324	0.04%
2022/03/14	11	44.36	11	44.41	44.85	0	2,228	0.00%
2022/03/11	10	43.30	5	44.15	44.15	5	2,134	0.23%
2022/03/10	38.1	42.60	4	42.66	42.55	34.1	1,986	1.72%
2022/03/09	27	41.35	22.6	41.32	41.90	4.4	1,903	0.23%
2022/03/08	0	0.00	25	40.39	40.40	-25	1,854	-1.35%
2022/03/07	0	0.00	57	40.55	40.65	-57	1,831	-3.11%
2022/03/04	0	0.00	1	41.60	41.50	-1	1,810	-0.06%
2022/03/03	2	41.60	0	0.00	41.70	2	1,806	0.11%
2022/03/01	2	41.45	0	0.00	41.55	2	1,789	0.11%
2022/02/25	0	0.00	0.1	40.70	41.15	-0.1	1,770	-0.01%
2022/02/22	2	40.78	0	0.00	40.95	2	1,667	0.12%
2022/02/21	0	0.00	30	41.45	41.50	-30	1,656	-1.81%
2022/02/17	18	41.29	0	41.20	41.10	18	1,665	1.08%
2022/02/16	5	40.95	3.2	40.84	41.00	1.8	1,626	0.11%
2022/02/15	4.1	40.64	1	40.75	40.65	3.1	1,603	0.19%
2022/02/14	0	0.00	5	40.05	40.20	-5	1,561	-0.32%
2022/02/11	11	39.98	12	40.10	40.05	-1	1,526	-0.07%
2022/02/10	13	39.81	12.1	39.80	39.90	0.9	1,480	0.06%
2022/02/09	0.1	39.70	10	39.65	39.65	-9.9	1,453	-0.68%
2022/02/08	17	39.59	10	39.60	39.65	7	1,456	0.48%
2022/02/07	12	38.90	2	38.75	39.70	10	1,416	0.71%
2022/01/26	0	0.00	54	38.38	38.35	-54	1,353	-3.99%
2022/01/25	3.1	38.15	1	38.15	38.05	2.1	1,345	0.16%
2022/01/24	5	38.18	29	38.25	38.40	-24	1,322	-1.82%
2022/01/21	5	38.70	0	0.00	38.50	5	1,305	0.38%
2022/01/20	10	38.58	2	38.75	38.80	8	1,295	0.62%
2022/01/19	15	38.41	4	38.30	38.50	11	1,280	0.86%
2022/01/18	5	38.25	0	0.00	38.30	5	1,259	0.40%
2022/01/17	35	38.29	0	0.00	38.30	35	1,247	2.80%
2022/01/14	0	0.00	1	38.40	38.40	-1	1,238	-0.08%
2022/01/12	0	0.00	101	38.25	38.40	-101	1,231	-8.20%	大賣/鉅額交易
2022/01/11	1	38.60	4	38.66	38.60	-3	1,211	-0.25%
2022/01/10	0	0.00	1	38.00	38.05	-1	1,154	-0.09%
2022/01/07	3	37.67	3	37.90	37.65	0	1,121	0.00%
2022/01/06	0	0.00	3	37.10	37.25	-3	1,095	-0.27%
2022/01/04	0	0.00	1	37.10	37.20	-1	1,099	-0.09%
2021/12/29	0	0.00	5	37.24	37.25	-5	1,114	-0.45%
2021/12/27	0	0.00	1.2	37.19	37.20	-1.2	1,123	-0.11%
2021/12/24	0	0.00	1	37.15	37.00	-1	1,117	-0.09%
2021/12/20	2.1	36.88	7	37.09	36.70	-4.9	1,107	-0.44%
2021/12/17	0	0.00	1.1	36.70	36.70	-1.1	1,085	-0.10%
2021/12/16	0.1	36.10	0	0.00	36.40	0.1	1,067	0.00%
2021/12/13	5	35.85	0	0.00	35.85	5	1,146	0.44%
2021/12/06	5	36.05	0	0.00	36.00	5	1,227	0.41%
2021/12/03	0	0.00	2.1	36.15	36.00	-2.1	1,228	-0.17%
2021/12/01	1.1	35.99	0	0.00	36.05	1.1	1,246	0.09%
2021/11/30	1.1	35.95	0	0.00	35.75	1.1	1,247	0.09%
2021/11/29	0	0.00	2	35.85	36.05	-2	1,233	-0.16%
2021/11/24	1	36.60	0	0.00	36.55	1	1,221	0.08%
2021/11/23	1	36.50	0	0.00	36.45	1	1,225	0.08%
2021/11/19	1	36.85	0	0.00	36.90	1	1,225	0.08%
2021/11/18	1	37.15	1	37.40	37.15	0	1,217	0.00%
2021/11/17	1	37.15	21	37.20	37.15	-20	1,204	-1.66%
2021/11/15	1	36.85	1	36.95	36.85	0	1,230	0.00%
2021/11/12	1	36.75	0	0.00	36.70	1	1,226	0.08%
2021/11/11	20	36.50	0	0.00	36.50	20	1,233	1.62%
2021/11/09	0	0.00	5	35.95	36.05	-5	1,233	-0.41%
2021/11/05	10	35.85	0	0.00	35.85	10	1,235	0.81%
2021/11/03	0	0.00	2	36.75	36.75	-2	1,182	-0.17%
2021/10/27	5	36.46	0	0.00	36.60	5	1,210	0.41%
2021/10/26	0	0.00	1	36.55	36.40	-1	1,237	-0.08%
2021/10/25	1	36.25	0	0.00	36.15	1	1,245	0.08%
2021/10/20	1	36.10	0	0.00	36.20	1	1,237	0.08%
2021/10/19	12.1	36.00	0	0.00	36.05	12.1	1,248	0.97%
2021/10/18	1	36.25	1	36.20	36.20	0	1,248	0.00%
2021/10/15	0	0.00	1	36.30	36.25	-1	1,265	-0.08%
2021/10/12	0	0.00	24	36.65	36.60	-24	1,295	-1.85%
2021/10/08	5	36.60	5	36.49	36.65	0	1,283	0.00%
2021/10/07	42	36.15	2	36.28	36.30	40	1,282	3.12%
2021/10/06	5	35.90	22	35.85	35.90	-17	1,286	-1.32%
2021/10/05	11.1	35.86	0	0.00	35.85	11.1	1,296	0.86%
2021/10/04	0	0.00	2	35.90	36.15	-2	1,300	-0.15%
2021/09/27	23.1	35.59	0	0.00	35.50	23.1	1,323	1.75%
2021/09/23	9	35.35	0	0.00	35.35	9	1,353	0.66%
2021/09/22	5	35.15	0	0.00	35.30	5	1,377	0.36%
2021/09/17	2	35.23	0	0.00	35.20	2	1,362	0.15%
2021/09/13	4	35.79	0	0.00	35.95	4	1,290	0.31%
2021/09/09	14	35.12	2	35.10	35.25	12	1,304	0.92%
2021/09/08	11	35.66	0	0.00	35.50	11	1,243	0.88%
2021/09/07	2	35.73	0	0.00	35.65	2	1,250	0.16%
2021/09/06	4	36.06	0	0.00	35.95	4	1,254	0.32%
2021/09/03	1	36.25	0	0.00	36.20	1	1,252	0.08%
2021/09/02	0.1	36.20	0	0.00	36.20	0.1	1,248	0.01%
2021/09/01	2	36.15	0	0.00	36.10	2	1,245	0.16%
2021/08/31	1	36.00	0	0.00	36.05	1	1,238	0.08%
2021/08/26	2	35.78	0	0.00	35.75	2	1,229	0.16%
2021/08/25	1.1	35.91	0	0.00	35.95	1.1	1,229	0.09%
2021/08/24	1	35.95	1	36.15	36.20	0	1,217	0.00%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/20	20	36.02	0	0.00	35.90	20	1,216	1.64%
2021/08/19	1	38.05	3	38.05	37.85	-2	1,216	-0.16%
2021/08/18	5	37.83	1	38.60	38.60	4	1,177	0.34%
2021/08/17	0	0.00	2	38.13	38.10	-2	1,161	-0.17%
2021/08/16	4	38.13	0	0.00	38.20	4	1,143	0.35%
2021/08/13	0	0.00	1	38.40	38.45	-1	1,145	-0.09%
2021/08/11	0	0.00	2	38.58	38.60	-2	1,157	-0.17%
2021/08/09	3	38.35	0	0.00	38.45	3	1,209	0.25%
2021/08/06	0	38.65	3	38.70	38.55	-3	1,223	-0.24%
2021/08/05	0.2	38.85	0	0.00	38.80	0.2	1,249	0.02%
2021/08/04	1	38.40	20	38.39	38.40	-19	1,302	-1.46%
2021/08/02	3	38.30	0	0.00	38.25	3	1,374	0.22%
2021/07/30	9	37.98	0	0.00	38.25	9	1,369	0.66%
2021/07/29	2	38.23	0	0.00	38.30	2	1,360	0.15%
2021/07/28	25	38.15	0	0.00	38.40	25	1,354	1.85%
2021/07/27	1	38.70	0	0.00	38.80	1	1,395	0.07%
2021/07/26	17	38.71	0	0.00	38.60	17	1,427	1.19%
2021/07/22	3	38.58	0	0.00	38.80	3	1,445	0.21%
2021/07/21	8	38.50	0	0.00	38.60	8	1,458	0.55%
2021/07/20	1	38.80	0	0.00	38.75	1	1,463	0.07%
2021/07/19	25	38.80	4	38.88	39.15	21	1,483	1.42%
2021/07/16	1.1	38.92	1	39.20	38.90	0.1	1,597	0.01%
2021/07/14	1	39.00	0	0.00	38.95	1	1,650	0.06%
2021/07/13	0	0.00	0.2	39.10	39.35	-0.2	1,702	-0.01%
2021/07/12	0	0.00	1	39.20	39.00	-1	1,699	-0.06%
2021/07/09	2	38.90	4	38.80	38.85	-2	1,691	-0.12%
2021/07/06	1	39.00	0	0.00	39.10	1	1,743	0.06%
2021/06/30	5	39.70	30.1	39.71	39.20	-25.1	1,803	-1.39%
2021/06/29	2	39.15	12	38.96	39.10	-10	1,785	-0.56%
2021/06/28	1	38.55	15	38.60	38.50	-14	1,771	-0.79%
2021/06/25	2	38.63	9	38.70	38.35	-7	1,790	-0.39%
2021/06/24	0	0.00	1	38.80	38.75	-1	1,819	-0.05%
2021/06/23	0	0.00	29	38.85	38.85	-29	1,880	-1.54%
2021/06/22	0	0.00	19	38.56	38.70	-19	1,966	-0.97%
2021/06/21	8	38.25	3	38.65	38.65	5	2,049	0.24%
2021/06/18	5	38.30	1	38.75	38.75	4	2,119	0.19%
2021/06/17	6	38.36	0	0.00	38.75	6	2,184	0.27%
2021/06/16	60	38.35	0	0.00	38.55	60	2,311	2.60%
2021/06/15	1	38.45	0.1	38.45	38.60	0.9	2,336	0.04%
2021/06/10	0	0.00	47	37.93	38.05	-47	2,383	-1.97%
2021/06/09	1	37.80	23	37.90	37.80	-22	2,410	-0.91%
2021/06/08	20	37.85	0	0.00	37.90	20	2,440	0.82%
2021/06/07	34	37.67	1	37.65	37.70	33	2,474	1.33%
2021/06/04	17	37.90	0.1	38.00	37.95	16.9	2,504	0.67%
2021/06/03	2	37.95	0	0.00	38.00	2	2,533	0.08%
2021/06/02	0	0.00	2	37.93	38.05	-2	2,567	-0.08%
2021/05/31	2	37.75	1	37.90	37.80	1	2,609	0.04%
2021/05/28	0	0.00	60	37.79	37.80	-60	2,617	-2.29%
2021/05/27	2	37.05	10	37.40	37.85	-8	2,615	-0.31%
2021/05/26	60	37.10	0	0.00	37.10	60	2,599	2.31%
2021/05/25	16	37.05	25	37.00	37.15	-9	2,615	-0.34%
2021/05/21	1	36.65	23	36.60	36.65	-22	2,654	-0.83%
2021/05/20	1	36.50	2	36.60	36.65	-1	2,653	-0.04%
2021/05/18	0	0.00	4	36.91	37.40	-4	2,664	-0.15%
2021/05/17	46.1	35.70	1.2	35.47	35.55	44.9	2,652	1.69%
2021/05/14	0	0.00	3	37.00	36.60	-3	2,626	-0.11%
2021/05/13	2	36.80	1	36.50	36.55	1	2,615	0.04%
2021/05/12	5	37.04	52	38.51	36.80	-47	2,587	-1.82%
2021/05/11	5	38.95	3	39.63	38.95	2	2,533	0.08%
2021/05/10	2	39.25	3	39.07	39.30	-1	2,471	-0.04%
2021/05/07	1	38.65	0	0.00	38.95	1	2,467	0.04%
2021/05/05	3	38.30	0	0.00	38.30	3	2,449	0.12%
2021/05/04	1.2	38.67	5	37.92	38.10	-3.8	2,445	-0.16%
2021/05/03	4	39.09	22	39.01	38.70	-18	2,409	-0.75%
2021/04/29	12.2	39.39	3.1	39.53	39.50	9.1	2,385	0.38%
2021/04/28	16	39.59	2	39.53	39.60	14	2,380	0.59%
2021/04/27	0	0.00	3	39.97	39.65	-3	2,390	-0.13%
2021/04/26	42	39.74	2.1	39.82	39.80	39.9	2,379	1.68%
2021/04/23	1	39.60	9	39.66	39.75	-8	2,362	-0.34%
2021/04/22	5	40.74	102	39.98	39.65	-97	2,352	-4.12%	大賣/
2021/04/21	0	0.00	16	39.68	39.70	-16	2,230	-0.72%
2021/04/20	7	39.74	8	39.89	39.75	-1	2,244	-0.04%
2021/04/19	3	39.42	44	39.25	39.45	-41	2,230	-1.84%
2021/04/16	1	38.60	5	38.61	38.60	-4	2,201	-0.18%
2021/04/15	1	38.35	7	38.38	38.40	-6	2,204	-0.27%
2021/04/14	1	38.00	11	37.99	38.25	-10	2,282	-0.44%
2021/04/13	0	0.00	4	38.73	38.40	-4	2,310	-0.17%
2021/04/12	8	38.67	5	38.59	38.70	3	2,327	0.13%
2021/04/09	8	38.34	8	38.32	38.40	0	2,312	0.00%
2021/04/08	16	37.99	9	38.04	38.35	7	2,308	0.30%
2021/04/07	5	37.85	0	0.00	37.75	5	2,296	0.22%
2021/04/06	0.6	37.93	3	37.80	37.85	-2.4	2,286	-0.10%
2021/04/01	3	37.70	0	0.00	37.85	3	2,277	0.13%
2021/03/30	0	0.00	10	37.58	37.90	-10	2,285	-0.44%
2021/03/29	4	37.66	18	37.56	37.60	-14	2,295	-0.61%
2021/03/26	10	37.45	82	37.44	37.70	-72	2,286	-3.15%
2021/03/25	16	36.76	8	36.93	36.80	8	2,260	0.35%
2021/03/24	17	36.26	0	0.00	36.35	17	2,188	0.78%
2021/03/23	32	36.54	0	0.00	36.20	32	2,104	1.52%
2021/03/22	5	36.24	0	0.00	36.20	5	2,031	0.25%
2021/03/19	23	36.43	0	0.00	36.30	23	1,942	1.18%
2021/03/18	1	36.80	0	0.00	36.85	1	1,815	0.06%
2021/03/17	3	36.87	6	36.90	36.70	-3	1,787	-0.17%
2021/03/16	1	36.85	24	37.08	37.10	-23	1,759	-1.31%
2021/03/15	1	36.90	0	0.00	36.85	1	1,766	0.06%
2021/03/12	0	0.00	7	36.80	36.90	-7	1,759	-0.40%
2021/03/11	1	37.05	6	36.95	37.10	-5	1,767	-0.28%
2021/03/10	0	0.00	1	36.55	36.70	-1	1,756	-0.06%
2021/03/09	2	36.08	0	0.00	36.10	2	1,739	0.11%
2021/03/08	3	36.43	10	36.70	36.30	-7	1,733	-0.40%
2021/03/04	19.1	37.06	0	0.00	37.20	19.1	1,707	1.12%
2021/03/03	0	0.00	1	36.55	36.85	-1	1,692	-0.06%
2021/03/02	1	36.60	0	0.00	36.55	1	1,689	0.06%
2021/02/26	3	36.47	0	0.00	36.50	3	1,691	0.18%
2021/02/24	3	36.67	0	0.00	36.75	3	1,688	0.18%
2021/02/19	1	36.60	0	0.00	36.55	1	1,681	0.06%
2021/02/05	1	35.65	0	0.00	35.50	1	1,670	0.06%
2021/02/03	2	35.38	1	35.60	35.65	1	1,697	0.06%
2021/02/02	3	35.82	0	0.00	35.85	3	1,716	0.17%
2021/01/26	1	35.05	5	35.05	35.10	-4	1,712	-0.23%
2021/01/25	6	35.17	0	0.00	35.35	6	1,712	0.35%
2021/01/22	19	35.12	0	0.00	35.20	19	1,710	1.11%
2021/01/21	5	35.52	0	0.00	35.40	5	1,709	0.29%
2021/01/20	9	35.68	0	0.00	35.50	9	1,731	0.52%
2021/01/19	3.1	36.29	1	36.20	36.20	2.1	1,714	0.12%
2021/01/15	4	36.71	0	0.00	36.50	4	1,706	0.23%
2021/01/13	2	36.75	1	36.75	36.85	1	1,772	0.06%
2021/01/12	32	37.01	0	0.00	36.90	32	1,762	1.82%
2021/01/11	90	37.20	0	0.00	37.35	90	1,744	5.16%
2021/01/08	6	37.43	0	0.00	37.45	6	1,735	0.35%
2021/01/07	1	37.05	3	37.05	37.20	-2	1,735	-0.12%
2021/01/06	6	37.66	0	0.00	37.65	6	1,659	0.36%
2021/01/05	6	38.13	0	0.00	38.15	6	1,608	0.37%
2021/01/04	0	0.00	1	38.45	38.45	-1	1,583	-0.06%
2020/12/31	6	38.24	0	0.00	38.20	6	1,575	0.38%
2020/12/30	2	38.25	0	0.00	38.55	2	1,560	0.13%
2020/12/29	4	38.55	0	0.00	38.55	4	1,555	0.26%
2020/12/25	0.1	38.50	0	0.00	38.55	0.1	1,610	0.01%
2020/12/23	0	0.00	9	38.75	38.25	-9	1,623	-0.55%
2020/12/22	11	39.01	6	39.05	38.25	5	1,626	0.31%
2020/12/21	15	38.57	0	0.00	39.15	15	1,648	0.91%
2020/12/18	21	38.35	0	0.00	38.90	21	1,630	1.29%
2020/12/16	4	38.30	2	38.35	38.60	2	1,645	0.12%
2020/12/15	5	38.29	0	0.00	38.45	5	1,734	0.29%
2020/12/14	1	38.55	0	0.00	38.55	1	1,766	0.06%
2020/12/11	3	38.50	0	0.00	38.60	3	1,803	0.17%
2020/12/10	26	38.34	0	0.00	38.10	26	1,826	1.42%
2020/12/09	1	38.15	0	0.00	38.10	1	1,844	0.05%
2020/12/08	1	38.40	0	0.00	38.40	1	1,977	0.05%
2020/12/07	3	38.67	2	38.45	38.70	1	2,041	0.05%
2020/12/02	2	38.90	0	0.00	38.95	2	2,322	0.09%
2020/12/01	1	39.05	0	0.00	39.00	1	2,582	0.04%
2020/11/27	1	39.00	0	0.00	39.10	1	2,635	0.04%
2020/11/25	0	0.00	2	39.50	39.35	-2	2,648	-0.08%
2020/11/24	1	39.70	0	0.00	39.35	1	2,649	0.04%
2020/11/23	0.2	39.80	0	0.00	39.80	0.2	2,637	0.01%
2020/11/20	5	39.57	4	39.53	39.45	1	2,621	0.04%
2020/11/19	3.2	39.95	2	40.00	39.75	1.2	2,638	0.05%
2020/11/18	2	40.00	21	39.76	40.00	-19	2,627	-0.72%
2020/11/16	1	39.90	10	39.65	39.50	-9	2,631	-0.34%
2020/11/13	0	0.00	1	39.55	39.35	-1	2,631	-0.04%
2020/11/12	3.2	39.58	0	0.00	39.30	3.2	2,628	0.12%
2020/11/11	0	0.00	1	39.70	39.60	-1	2,622	-0.04%
2020/11/10	1	39.35	0	0.00	39.15	1	2,601	0.04%
2020/11/06	3	38.55	0	0.00	38.45	3	2,581	0.12%
2020/11/02	28	38.96	1	38.65	38.80	27	2,620	1.03%
2020/10/29	0	0.00	28	39.28	39.35	-28	2,612	-1.07%
2020/10/28	2	38.95	5	39.38	39.35	-3	2,602	-0.12%
2020/10/26	7	38.70	2	38.75	38.60	5	2,587	0.19%
2020/10/23	0	0.00	2	38.75	38.70	-2	2,593	-0.08%
2020/10/22	3	38.28	0	0.00	38.70	3	2,622	0.11%
2020/10/21	2	38.40	0	0.00	38.85	2	2,589	0.08%
2020/10/20	4	38.24	0	0.00	38.30	4	2,596	0.15%
2020/10/19	11	39.04	20	38.90	38.75	-9	2,616	-0.34%
2020/10/16	0	0.00	3	38.90	38.80	-3	2,632	-0.11%
2020/10/15	0	0.00	13	39.01	38.95	-13	2,640	-0.49%
2020/10/13	7	38.76	0	0.00	38.80	7	2,652	0.26%
2020/10/12	3	39.10	10	39.45	39.10	-7	2,660	-0.26%
2020/10/08	10.2	39.84	0	0.00	39.45	10.2	2,674	0.38%
2020/10/06	1.2	39.71	5	39.71	39.75	-3.8	2,679	-0.14%
2020/10/05	0	0.00	12	39.30	39.45	-12	2,701	-0.44%
2020/09/30	15	39.38	6	39.00	39.05	9	2,690	0.33%
2020/09/29	10	38.68	9	38.66	39.10	1	2,668	0.04%
2020/09/28	0	0.00	17	37.90	38.10	-17	2,642	-0.64%
2020/09/25	18	37.93	0	0.00	37.70	18	2,659	0.68%
2020/09/24	4	37.96	28	37.60	37.70	-24	2,640	-0.91%
2020/09/23	1	38.60	0	0.00	38.75	1	2,607	0.04%
2020/09/22	8	38.80	1	38.90	38.95	7	2,611	0.27%
2020/09/21	3	39.25	0	0.00	39.15	3	2,630	0.11%
2020/09/18	16	40.01	15	39.90	39.75	1	2,753	0.04%
2020/09/17	1	39.00	0	0.00	38.75	1	2,801	0.04%
2020/09/16	0	0.00	32	39.07	38.85	-32	2,915	-1.10%
2020/09/15	1	38.85	1	38.80	38.90	0	3,039	0.00%
2020/09/14	2	39.23	3	39.30	39.05	-1	3,164	-0.03%
2020/09/11	3	40.03	5	40.66	39.75	-2	3,202	-0.06%
2020/09/10	0	0.00	5	39.65	39.90	-5	3,088	-0.16%
2020/09/09	10	39.50	11	39.50	39.60	-1	3,036	-0.03%
2020/09/08	3	38.30	14	38.04	37.90	-11	2,882	-0.38%
2020/09/07	7	38.94	33	38.62	38.65	-26	2,923	-0.89%
2020/09/04	13	38.42	22	38.68	39.00	-9	2,890	-0.31%
2020/09/03	10	36.90	4	36.99	36.70	6	2,665	0.23%
2020/09/02	11	37.36	17	37.02	36.95	-6	2,738	-0.22%
2020/09/01	8	35.92	9	36.17	36.55	-1	2,839	-0.04%
2020/08/31	0	0.00	2	36.15	36.00	-2	2,852	-0.07%
2020/08/27	1	35.45	1	35.70	35.50	0	2,909	0.00%
2020/08/25	0	0.00	4	35.69	35.75	-4	2,966	-0.13%
2020/08/20	1	34.75	5	34.59	35.00	-4	3,007	-0.13%
2020/08/18	1	35.00	0	0.00	35.00	1	3,012	0.03%
2020/08/14	2	34.73	0	0.00	34.70	2	3,065	0.07%
2020/08/13	1	34.85	0	0.00	35.00	1	3,085	0.03%
2020/08/12	1	35.05	0	0.00	35.05	1	3,113	0.03%
2020/08/11	0	0.00	2	35.43	35.40	-2	3,138	-0.06%
2020/08/10	2	35.45	1	35.55	35.40	1	3,171	0.03%
2020/08/07	4	36.06	2	35.50	35.50	2	3,204	0.06%
2020/08/06	8	36.32	0	0.00	36.45	8	3,202	0.25%
2020/08/05	10	35.60	0	0.00	35.65	10	3,220	0.31%
2020/08/04	0	0.00	1	35.05	35.05	-1	3,269	-0.03%
2020/08/03	1	35.20	1	35.20	35.00	0	3,302	0.00%
2020/07/29	13	35.00	0	0.00	34.95	13	3,365	0.39%
2020/07/28	7	35.04	2	34.88	34.70	5	3,402	0.15%
2020/07/27	5	35.68	0	0.00	35.55	5	3,448	0.15%
2020/07/24	15	36.72	14	36.51	36.50	1	3,454	0.03%
2020/07/23	4	38.45	0	0.00	38.40	4	3,447	0.12%
2020/07/22	2	38.50	0	0.00	38.45	2	3,439	0.06%
2020/07/21	0	0.00	25	38.80	38.75	-25	3,444	-0.73%
2020/07/20	25	38.84	1	38.90	38.95	24	3,435	0.70%
2020/07/16	0	0.00	4	38.60	38.75	-4	3,456	-0.12%
2020/07/15	0	0.00	2	38.60	38.75	-2	3,453	-0.06%
2020/07/14	12	38.29	0	0.00	38.20	12	3,460	0.35%
2020/07/13	9	38.25	0	0.00	38.40	9	3,469	0.26%
2020/07/10	3	38.28	0	0.00	38.20	3	3,507	0.09%
2020/07/09	1	39.15	0	0.00	39.15	1	3,478	0.03%
2020/07/08	0	0.00	2	39.15	39.25	-2	3,476	-0.06%
2020/07/07	9	38.97	15	39.15	38.80	-6	3,467	-0.17%
2020/07/06	4	39.00	0	0.00	39.00	4	3,484	0.11%
2020/07/03	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/07/02	0	0.00	1	38.75	38.80	-1	3,538	-0.03%
2020/07/01	4	38.68	2	38.70	38.80	2	3,549	0.06%
2020/06/30	3	39.25	15	39.14	39.00	-12	3,571	-0.34%
2020/06/29	18	38.80	6	39.12	39.60	12	3,567	0.34%
2020/06/24	3	39.33	24	39.24	38.65	-21	3,425	-0.61%
2020/06/23	4	39.34	8	39.28	39.40	-4	3,304	-0.12%
2020/06/22	20	39.33	11	39.37	39.45	9	3,177	0.28%
2020/06/19	5	39.05	3	39.40	39.40	2	3,060	0.07%
2020/06/18	4	39.45	8	39.41	39.45	-4	2,947	-0.14%
2020/06/17	23	38.28	22	38.65	38.40	1	2,893	0.03%
2020/06/16	4	37.60	21	37.45	37.85	-17	2,887	-0.59%
2020/06/15	14	37.10	0	0.00	37.00	14	2,897	0.48%
2020/06/12	6	37.00	18	36.85	37.50	-12	2,879	-0.42%
2020/06/11	16	38.90	0	0.00	38.20	16	2,827	0.57%
2020/06/10	5	39.54	0	0.00	39.35	5	2,792	0.18%
2020/06/09	4	39.38	14	39.48	39.55	-10	2,808	-0.36%
2020/06/08	9	39.03	28	39.02	39.30	-19	2,721	-0.70%
2020/06/05	0	0.00	1	36.75	36.85	-1	2,596	-0.04%
2020/06/04	0	0.00	1	36.45	36.25	-1	2,576	-0.04%
2020/06/03	3	35.57	4	35.56	35.75	-1	2,561	-0.04%
2020/06/02	3	34.92	7	34.96	35.15	-4	2,543	-0.16%
2020/05/27	2	34.75	0	0.00	34.70	2	2,551	0.08%
2020/05/25	4	34.10	11	34.03	34.15	-7	2,530	-0.28%
2020/05/22	2	34.50	0	0.00	34.20	2	2,519	0.08%
2020/05/21	0	0.00	1	34.80	34.80	-1	2,495	-0.04%
2020/05/20	5	34.12	1	34.20	34.30	4	2,470	0.16%
2020/05/19	0	0.00	6	34.04	33.90	-6	2,449	-0.24%
2020/05/18	0	0.00	11	33.25	33.50	-11	2,425	-0.45%
2020/05/15	3	33.00	0	0.00	32.85	3	2,404	0.12%
2020/05/14	4	33.50	6	33.28	33.35	-2	2,387	-0.08%
2020/05/13	4	33.95	1	33.90	33.90	3	2,366	0.13%
2020/05/12	14	34.18	0	0.00	34.25	14	2,362	0.59%
2020/05/11	24	34.33	10	34.46	34.25	14	2,322	0.60%
2020/05/08	0	0.00	1	33.15	33.15	-1	2,269	-0.04%
2020/05/07	0	0.00	16	32.90	32.80	-16	2,242	-0.71%
2020/05/06	3	32.65	1	32.95	32.80	2	2,236	0.09%
2020/05/05	5	32.57	0	0.00	32.40	5	2,204	0.23%
2020/05/04	15	32.03	1	32.05	32.10	14	2,172	0.64%
2020/04/30	0	0.00	3	32.45	32.95	-3	2,128	-0.14%
2020/04/29	7	31.40	3	31.52	31.60	4	2,061	0.19%
2020/04/28	12	31.14	0	0.00	31.00	12	2,031	0.59%
2020/04/27	13	31.07	0	0.00	31.00	13	2,022	0.64%
2020/04/24	2	30.85	2	30.90	30.65	0	1,991	0.00%
2020/04/22	1	29.65	4	29.60	29.80	-3	1,961	-0.15%
2020/04/21	3	30.03	7	30.71	30.00	-4	1,948	-0.21%
2020/04/20	3	30.85	0	0.00	31.00	3	1,914	0.16%
2020/04/17	0	0.00	20	31.20	30.80	-20	1,912	-1.05%
2020/04/16	4	30.88	2	31.00	30.90	2	1,889	0.11%
2020/04/15	1	31.00	0	0.00	31.25	1	1,871	0.05%
2020/04/14	10	30.66	7	30.66	30.70	3	1,838	0.16%
2020/04/13	25	30.49	0	0.00	30.45	25	1,845	1.35%
2020/04/10	0	0.00	22	30.30	30.40	-22	1,863	-1.18%
2020/04/09	1	30.10	0	0.00	30.20	1	1,874	0.05%
2020/04/08	23	30.05	2	30.08	30.00	21	1,858	1.13%
2020/04/07	0	0.00	31	29.06	29.05	-31	1,802	-1.72%
2020/04/06	5	27.90	0	0.00	28.45	5	1,788	0.28%
2020/04/01	1	28.55	0	0.00	28.65	1	1,775	0.06%
2020/03/31	18	29.14	1	29.35	29.30	17	1,748	0.97%
2020/03/30	1	28.40	12	28.47	28.40	-11	1,719	-0.64%
2020/03/27	21	28.33	0	0.00	28.25	21	1,731	1.21%
2020/03/26	10	27.55	0	0.00	27.95	10	1,736	0.58%
2020/03/25	1	27.80	1	27.95	27.70	0	1,729	0.00%
2020/03/24	1	26.45	2	26.83	26.55	-1	1,693	-0.06%
2020/03/23	1	26.75	0	0.00	26.40	1	1,657	0.06%
2020/03/20	10	27.70	13	27.03	27.45	-3	1,646	-0.18%
2020/03/19	13	26.22	9	27.25	25.90	4	1,617	0.25%
2020/03/18	1	28.85	0	0.00	28.55	1	1,595	0.06%
2020/03/17	4	29.18	8	28.90	29.15	-4	1,575	-0.25%
2020/03/16	7	30.04	0	0.00	29.90	7	1,579	0.44%
2020/03/13	2	30.18	18	30.23	30.80	-16	1,553	-1.03%
2020/03/12	3	32.75	0	0.00	32.75	3	1,508	0.20%
2020/03/11	5	34.20	6	34.05	33.60	-1	1,547	-0.06%
2020/03/10	1	33.00	0	0.00	33.45	1	1,561	0.06%
2020/03/09	5	33.71	0	0.00	33.70	5	1,580	0.32%
2020/03/05	2	35.35	0	0.00	35.15	2	1,578	0.13%
2020/03/04	3	35.17	0	0.00	35.10	3	1,593	0.19%
2020/03/03	4	35.91	0	0.00	35.85	4	1,572	0.25%
2020/03/02	1	36.30	0	0.00	36.30	1	1,545	0.06%
2020/02/27	1	36.60	0	0.00	37.00	1	1,586	0.06%
2020/02/26	2.2	36.73	0	0.00	36.70	2.2	1,602	0.14%
2020/02/25	12	36.64	0	0.00	36.90	12	1,656	0.72%
2020/02/20	1	37.45	0	0.00	37.20	1	1,814	0.06%
2020/02/19	0	0.00	8	37.30	37.40	-8	1,849	-0.43%
2020/02/17	2	36.85	0	0.00	36.85	2	1,917	0.10%
2020/02/13	1	37.50	3	37.62	37.50	-2	1,952	-0.10%
2020/02/10	1	36.65	0	0.00	36.70	1	2,033	0.05%
2020/02/07	4	36.85	0	0.00	36.80	4	2,057	0.19%
2020/02/06	2	37.55	0	0.00	37.60	2	2,058	0.10%
2020/02/05	0	0.00	1	37.40	37.55	-1	2,067	-0.05%
2020/02/03	2	36.58	1	36.50	37.35	1	2,112	0.05%
2020/01/30	30	37.37	0	0.00	36.90	30	2,097	1.43%
2020/01/20	0	0.00	1	38.05	38.00	-1	2,082	-0.05%
2020/01/17	0	0.00	1	38.40	38.20	-1	2,078	-0.05%
2020/01/16	2	38.20	0	0.00	38.25	2	2,095	0.10%
2020/01/14	0	0.00	1	38.10	38.05	-1	2,080	-0.05%
2020/01/08	3	36.93	0	0.00	36.90	3	2,113	0.14%
2020/01/07	1	37.10	0	0.00	37.05	1	2,101	0.05%
2020/01/06	1	37.45	5	37.53	37.35	-4	2,098	-0.19%
2020/01/03	4	37.63	0	0.00	37.70	4	2,072	0.19%
2020/01/02	6	38.13	0	0.00	37.90	6	2,054	0.29%
2019/12/31	3	37.95	0	0.00	38.10	3	2,044	0.15%
2019/12/30	2	38.00	0	0.00	38.00	2	2,040	0.10%
2019/12/27	3	37.75	5	37.75	38.00	-2	2,031	-0.10%
2019/12/26	1	37.50	0	0.00	37.80	1	2,018	0.05%
2019/12/24	22	37.49	0	0.00	37.55	22	2,035	1.08%
2019/12/23	5	37.45	0	0.00	37.40	5	2,034	0.25%
2019/12/19	0.2	38.00	0	0.00	37.95	0.2	2,043	0.01%
2019/12/11	2	37.85	0	0.00	37.85	2	2,008	0.10%
2019/12/10	2	38.43	0	0.00	38.45	2	1,979	0.10%
2019/12/09	7	39.23	5	38.90	38.70	2	1,963	0.10%
2019/12/06	2	39.50	6	39.58	39.50	-4	1,937	-0.21%
2019/12/05	3	38.55	1	38.55	38.70	2	1,897	0.11%
2019/12/02	0	0.00	10	37.50	37.50	-10	1,803	-0.55%
2019/11/29	4	37.58	6	37.75	37.65	-2	1,774	-0.11%
2019/11/28	0	0.00	2	37.53	37.35	-2	1,732	-0.12%
2019/11/27	5	36.75	5	36.95	37.10	0	1,758	0.00%
2019/11/26	16	36.76	14	37.71	36.60	2	1,741	0.11%
2019/11/25	11	37.12	2	37.48	37.25	9	1,699	0.53%
2019/11/22	27	37.79	8	37.77	37.80	19	1,666	1.14%
2019/11/21	17	36.47	0	0.00	36.70	17	1,605	1.06%
2019/11/20	5	35.90	0	0.00	35.90	5	1,535	0.33%
2019/11/19	2	35.88	0	0.00	35.90	2	1,492	0.13%
2019/11/18	12	36.85	11	36.96	36.85	1	1,409	0.07%
2019/11/15	8	37.13	7	37.30	37.10	1	1,368	0.07%
2019/11/14	7	37.70	7	38.05	37.40	0	1,325	0.00%
2019/11/13	5	38.65	0	0.00	38.40	5	1,286	0.39%
2019/11/12	2	38.98	0	0.00	39.10	2	1,251	0.16%
2019/11/11	4	39.51	2	39.40	39.35	2	1,226	0.16%
2019/11/08	1	40.30	0	0.00	40.20	1	1,190	0.08%
2019/11/07	1	41.10	1	41.15	41.10	0	1,165	0.00%
2019/11/06	2	39.95	0	0.00	40.10	2	1,130	0.18%
2019/11/04	3	40.72	0	0.00	41.05	3	1,094	0.27%
2019/11/01	1.2	40.79	0	0.00	40.90	1.2	1,082	0.11%
2019/10/31	2	41.18	0	0.00	40.90	2	1,071	0.19%
2019/10/22	1	42.00	0	0.00	42.05	1	996	0.10%
2019/10/04	2	41.75	0	0.00	41.75	2	921	0.22%
2019/09/27	1	41.85	0	0.00	41.70	1	899	0.11%
2019/09/24	1	43.40	0	0.00	43.45	1	820	0.12%
2019/09/03	1	43.70	0	0.00	43.65	1	781	0.13%
2019/09/02	3	43.75	0	0.00	43.60	3	796	0.38%
2019/08/29	1	43.80	0	0.00	43.75	1	765	0.13%
2019/08/07	1	43.75	0	0.00	43.70	1	847	0.12%
2019/07/26	1	45.35	0	0.00	45.30	1	901	0.11%
2019/07/25	0	0.00	1	45.60	45.65	-1	901	-0.11%
2019/07/19	0	0.00	2	47.05	47.20	-2	908	-0.22%
2019/07/15	1	46.55	0	0.00	46.40	1	907	0.11%
2019/07/11	1	46.00	0	0.00	46.00	1	908	0.11%
2019/06/19	1	45.65	0	0.00	45.60	1	908	0.11%
2019/06/12	1	45.65	0	0.00	45.55	1	894	0.11%
2019/06/03	1	45.95	0	0.00	46.00	1	857	0.12%
2019/05/31	0	0.00	1	46.70	46.85	-1	845	-0.12%
2019/05/30	1	45.90	0	0.00	45.70	1	844	0.12%
2019/05/23	0	0.00	1	46.50	46.40	-1	793	-0.13%
2019/05/22	1	46.55	2	46.65	46.45	-1	791	-0.13%
2019/05/21	2	46.53	0	0.00	46.50	2	787	0.25%
2019/05/15	0	0.00	1	47.05	47.05	-1	741	-0.13%
2019/05/10	1	46.50	0	0.00	45.90	1	718	0.14%
2019/05/09	1	47.00	1	47.20	46.85	0	704	0.00%
2019/04/24	0	0.00	1	47.20	46.90	-1	643	-0.16%
2019/04/22	2	46.95	0	0.00	46.95	2	630	0.32%
2019/04/19	0	0.00	5	46.88	47.25	-5	632	-0.79%
2019/04/11	0	0.00	6	48.00	47.50	-6	671	-0.89%
2019/04/09	1	47.30	0	0.00	47.15	1	659	0.15%
2019/03/04	0	0.00	0	48.20	48.45	0	608	0.00%
2019/02/21	0	0.00	1	48.25	48.45	-1	613	-0.16%
2019/02/13	1	47.10	0	0.00	47.60	1	619	0.16%
2019/01/22	0	0.00	3	47.23	47.25	-3	653	-0.46%
2019/01/21	1	46.30	0	0.00	46.50	1	660	0.15%
2019/01/09	0	0.00	1	46.60	46.95	-1	754	-0.13%
2019/01/08	0	0.00	4	46.45	46.40	-4	745	-0.54%
2019/01/07	0	0.00	1	45.95	46.10	-1	742	-0.13%
2019/01/04	0	0.00	1	45.15	45.15	-1	745	-0.13%
2018/12/28	0	0.00	1	44.30	44.40	-1	769	-0.13%
2018/12/27	0	0.00	1	44.15	44.15	-1	781	-0.13%
2018/12/26	1	44.05	0	0.00	44.00	1	793	0.13%
2018/12/14	0	0.00	1	44.35	44.35	-1	872	-0.11%
2018/12/13	1	44.00	0	0.00	44.35	1	884	0.11%
2018/12/12	3	44.20	0	0.00	44.50	3	902	0.33%
2018/12/10	0	0.00	3	43.83	43.90	-3	959	-0.31%
2018/12/06	2	43.45	0	0.00	43.60	2	1,025	0.20%
2018/12/05	1	44.35	0	0.00	44.35	1	1,030	0.10%
2018/12/03	0	0.00	1	45.20	44.90	-1	1,057	-0.09%
2018/11/29	1	43.95	0	0.00	44.05	1	1,038	0.10%
2018/11/23	5	43.90	0	0.00	43.85	5	1,091	0.46%
2018/11/22	1	43.95	0	0.00	43.65	1	1,094	0.09%
2018/11/21	1	43.90	0	0.00	43.90	1	1,093	0.09%
2018/11/16	5	43.74	0	0.00	43.90	5	1,087	0.46%
2018/11/12	1	43.90	0	0.00	44.05	1	1,102	0.09%
2018/11/08	3	44.10	0	0.00	44.30	3	1,106	0.27%
2018/11/07	2	44.00	1	44.30	44.10	1	1,097	0.09%
2018/11/06	0	0.00	2	44.45	44.30	-2	1,092	-0.18%
2018/11/05	0	0.00	1	44.10	44.10	-1	1,097	-0.09%
2018/11/01	2	43.55	0	0.00	43.65	2	1,094	0.18%
2018/10/26	1	43.00	0	0.00	43.05	1	1,119	0.09%
2018/10/24	1	44.35	1	44.80	44.45	0	1,125	0.00%
2018/10/19	0	0.00	1	45.00	45.20	-1	1,173	-0.09%
2018/10/11	1	45.65	0	0.00	45.50	1	1,173	0.09%
2018/10/04	4	48.81	1	48.55	48.55	3	1,158	0.26%
2018/10/02	0	0.00	2	49.35	49.35	-2	1,185	-0.17%
2018/10/01	0	0.00	11	49.62	49.80	-11	1,218	-0.90%
2018/09/27	1	49.25	0	0.00	49.15	1	1,225	0.08%
2018/09/25	0	0.00	12	49.73	49.70	-12	1,234	-0.97%
2018/09/19	0	0.00	1	49.75	49.70	-1	1,230	-0.08%
2018/09/14	12	49.75	2	50.00	49.35	10	1,229	0.81%
2018/09/13	0	0.00	6	49.84	49.70	-6	1,229	-0.49%
2018/09/12	2	49.50	4	49.30	49.30	-2	1,209	-0.17%
2018/09/10	0	0.00	1	48.05	48.10	-1	1,193	-0.08%
2018/09/06	0	0.00	1	47.50	47.25	-1	1,196	-0.08%
2018/08/31	0	0.00	1	46.85	47.05	-1	1,159	-0.09%
2018/08/27	2	46.00	0	0.00	45.95	2	1,163	0.17%
2018/08/22	1	46.10	0	0.00	46.25	1	1,208	0.08%
2018/08/21	0	0.00	1	46.00	45.90	-1	1,189	-0.08%
2018/08/15	1	45.80	2	45.40	45.35	-1	1,220	-0.08%
2018/08/10	1	45.55	0	0.00	45.45	1	1,212	0.08%
2018/08/09	2	45.68	0	0.00	45.80	2	1,210	0.17%
2018/08/03	2	46.25	0	0.00	45.95	2	1,238	0.16%
2018/07/31	2	46.85	0	0.00	45.85	2	1,251	0.16%
2018/07/30	1	46.05	0	0.00	46.15	1	1,242	0.08%
2018/07/27	2	46.60	0	0.00	46.45	2	1,244	0.16%
2018/07/26	1	45.60	1	46.50	46.40	0	1,247	0.00%
2018/07/25	4	49.96	2	49.95	49.85	2	1,243	0.16%
2018/07/24	6	49.70	0	0.00	49.80	6	1,213	0.49%
2018/07/23	5	49.85	0	0.00	49.85	5	1,191	0.42%
2018/07/20	1	49.60	0	0.00	49.65	1	1,189	0.08%
2018/07/17	1	49.80	0	0.00	49.90	1	1,222	0.08%
2018/07/13	2	50.00	0	0.00	50.00	2	1,288	0.16%
2018/07/12	2	50.60	0	0.00	50.50	2	1,299	0.15%
2018/07/11	0	0.00	5	50.30	50.40	-5	1,329	-0.38%
2018/07/10	0	0.00	5	50.80	50.70	-5	1,329	-0.38%
2018/07/09	11	50.42	3	50.73	50.60	8	1,336	0.60%
2018/07/06	0	0.00	2	49.80	49.80	-2	1,326	-0.15%
2018/07/05	1	49.50	0	0.00	49.40	1	1,367	0.07%
2018/07/02	0	0.00	4	49.49	49.50	-4	1,684	-0.24%
2018/06/29	4	48.70	1	48.80	48.80	3	1,699	0.18%
2018/06/22	7	49.81	1	49.85	49.80	6	1,731	0.35%
2018/06/19	1	49.20	0	0.00	48.60	1	1,703	0.06%
2018/06/14	1	49.00	0	0.00	49.00	1	1,708	0.06%
2018/06/07	1	49.00	0	0.00	49.00	1	1,786	0.06%
2018/06/04	2	48.80	0	0.00	48.70	2	1,837	0.11%
2018/05/31	2	49.05	0	0.00	49.15	2	1,847	0.11%
2018/05/30	0	0.00	1	49.20	48.90	-1	1,837	-0.05%
2018/05/28	2	49.80	0	0.00	49.80	2	1,813	0.11%
2018/05/25	0	0.00	1	49.65	49.60	-1	1,794	-0.06%
2018/05/23	1	48.25	0	0.00	48.05	1	1,766	0.06%
2018/05/21	0	0.00	1	48.00	47.95	-1	1,769	-0.06%
2018/05/17	0	0.00	1	48.05	48.00	-1	1,782	-0.06%
2018/05/14	1	47.50	0	0.00	47.50	1	1,800	0.06%
2018/05/08	1	47.50	0	0.00	47.65	1	1,787	0.06%
2018/05/02	1	48.95	0	0.00	48.80	1	1,756	0.06%
2018/04/30	1	50.00	0	0.00	49.95	1	1,728	0.06%
2018/04/27	0	0.00	3	49.50	49.70	-3	1,731	-0.17%
2018/04/26	0	0.00	1	49.95	49.25	-1	1,749	-0.06%
2018/04/25	3	49.67	2	50.03	49.90	1	1,756	0.06%
2018/04/24	2	49.00	1	49.00	49.70	1	1,755	0.06%
2018/04/20	0	0.00	2	50.95	50.40	-2	1,732	-0.12%
2018/04/19	3	51.13	3	51.33	51.00	0	1,714	0.00%
2018/04/16	0	0.00	15	50.57	50.50	-15	1,630	-0.92%
2018/04/12	2	50.05	1	49.85	50.00	1	1,653	0.06%
2018/04/11	1	50.00	11	50.05	49.95	-10	1,658	-0.60%
2018/04/10	26	52.34	53	52.97	50.50	-27	1,625	-1.66%
2018/04/09	27	49.55	0	0.00	49.95	27	1,431	1.89%
2018/04/03	1	50.20	1	49.65	48.70	0	1,391	0.00%
2018/03/31	1	48.75	1	48.45	48.45	0	1,319	0.00%
2018/03/30	11	47.40	0	0.00	47.50	11	1,271	0.87%
2018/03/29	13	47.59	0	0.00	47.50	13	1,268	1.03%
2018/03/28	10	47.65	5	47.70	47.70	5	1,261	0.40%
2018/03/22	10	47.37	0	0.00	47.50	10	1,235	0.81%
2018/03/21	8	47.30	0	0.00	47.25	8	1,238	0.65%
2018/03/20	2	47.00	0	0.00	47.15	2	1,323	0.15%
2018/03/16	2	47.80	1	48.00	47.70	1	1,351	0.07%
2018/03/13	3	47.00	0	0.00	47.50	3	1,336	0.22%
2018/03/12	0	0.00	7	47.14	47.10	-7	1,312	-0.53%
2018/03/09	2	45.55	0	0.00	45.90	2	1,300	0.15%
2018/03/05	2	45.15	0	0.00	45.05	2	1,281	0.16%
2018/02/21	4	44.50	0	0.00	44.65	4	1,323	0.30%
2018/02/12	10	44.35	0	0.00	44.25	10	1,319	0.76%
2018/02/06	2	44.08	0	0.00	43.90	2	1,335	0.15%
2018/02/01	13	45.15	0	0.00	45.10	13	1,329	0.98%
2018/01/23	1	46.10	0	0.00	46.10	1	1,310	0.08%
2018/01/22	3	46.43	0	0.00	46.70	3	1,299	0.23%
2018/01/19	0	0.00	3	46.98	47.05	-3	1,284	-0.23%
2018/01/18	1	47.15	2	47.20	47.10	-1	1,283	-0.08%
2018/01/17	0	0.00	1	47.20	47.40	-1	1,286	-0.08%
2018/01/16	1	46.85	0	0.00	47.10	1	1,281	0.08%
2018/01/11	1	47.05	0	0.00	46.55	1	1,269	0.08%
2018/01/10	2	46.75	0	0.00	46.65	2	1,258	0.16%
2018/01/09	0	0.00	6	47.54	47.20	-6	1,250	-0.48%
2018/01/08	0	0.00	7	47.68	47.10	-7	1,231	-0.57%
2018/01/05	0	0.00	25	46.25	46.45	-25	1,198	-2.09%
2018/01/04	26	45.07	0	0.00	45.40	26	1,167	2.23%
2018/01/03	2	45.00	0	0.00	45.00	2	1,161	0.17%
2018/01/02	1	45.05	0	0.00	45.20	1	1,146	0.09%