聯華 (1229)-群益金鼎-海山券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
66.6
漲跌
▲0.2
漲幅
+0.30%
成交量
549張
產業
上市食品類股
1064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

聯華 (1229)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/03	1	66.50	1	66.60	66.60	0	1,049	0.00%
2024/05/02	4	66.38	0	0.00	66.40	4	1,045	0.38%
2024/04/30	1.1	66.22	0	0.00	66.40	1.1	1,048	0.10%
2024/04/29	1.1	66.00	0	0.00	66.50	1.1	1,048	0.10%
2024/04/26	2.1	65.41	0	0.00	65.50	2.1	1,046	0.20%
2024/04/25	3	65.70	0	0.00	65.50	3	1,045	0.29%
2024/04/23	0	65.80	0	0.00	66.20	0	1,060	0.00%
2024/04/22	1	65.00	0	0.00	65.50	1	1,066	0.09%
2024/04/19	4	65.38	1	65.00	65.30	3	1,060	0.29%
2024/04/18	2	65.90	0	0.00	66.10	2	1,036	0.20%
2024/04/17	5.3	66.17	0	0.00	66.30	5.3	1,039	0.51%
2024/04/16	12.6	66.82	0	0.00	66.30	12.6	1,023	1.23%
2024/04/12	1	67.40	0	0.00	67.50	1	990	0.10%
2024/04/11	6	67.70	0	0.00	67.70	6	994	0.60%
2024/04/10	0	68.40	0	68.20	68.00	0	994	0.00%
2024/04/08	4	67.30	0	0.00	67.40	4	1,004	0.40%
2024/04/02	4	67.60	2.1	67.61	67.50	1.9	1,005	0.19%
2024/04/01	2	67.75	9	67.90	67.80	-7	1,009	-0.69%
2024/03/29	1	67.70	0	0.00	67.90	1	1,012	0.10%
2024/03/28	2	67.60	0	0.00	68.00	2	1,016	0.20%
2024/03/27	0	0.00	1	67.20	67.20	-1	1,011	-0.10%
2024/03/26	4.1	66.91	0	0.00	66.80	4.1	1,011	0.40%
2024/03/25	1	67.20	0	0.00	67.10	1	998	0.10%
2024/03/20	2	67.00	2	66.80	67.30	0	1,039	0.00%
2024/03/19	1	67.10	0	0.00	67.20	1	1,037	0.10%
2024/03/15	1	67.90	0.1	68.20	67.70	0.9	1,029	0.09%
2024/03/13	2	69.00	0	0.00	69.20	2	1,018	0.20%
2024/03/12	0	0.00	0.1	68.90	68.60	-0.1	1,010	-0.01%
2024/03/11	0.7	68.67	7	68.93	68.80	-6.3	1,008	-0.62%
2024/03/08	0	0.00	1.1	66.23	65.70	-1.1	954	-0.12%
2024/03/07	2	67.00	0	0.00	67.00	2	936	0.21%
2024/03/04	2	66.00	5	65.40	66.00	-3	928	-0.32%
2024/02/29	0.1	65.20	0	0.00	65.50	0.1	932	0.01%
2024/02/27	1	64.70	4	64.80	64.60	-3	914	-0.33%
2024/02/23	1	65.20	0	0.00	65.00	1	914	0.11%
2024/02/20	2	65.00	0	0.00	64.90	2	955	0.21%
2024/02/19	1.5	65.40	0	0.00	65.10	1.5	957	0.16%
2024/02/01	0	0.00	2	65.40	65.70	-2	973	-0.21%
2024/01/30	1	64.90	1	64.90	64.80	0	945	0.00%
2024/01/26	0.1	65.80	3	65.83	66.00	-2.9	936	-0.31%
2024/01/23	0	0.00	3	64.90	64.90	-3	927	-0.32%
2024/01/19	1.1	64.22	0	0.00	64.20	1.1	935	0.12%
2024/01/18	0.3	64.00	0	0.00	63.80	0.3	934	0.03%
2024/01/17	0	0.00	0.6	64.00	63.60	-0.6	937	-0.06%
2024/01/16	1.3	64.37	0	0.00	64.00	1.3	917	0.14%
2024/01/09	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/08	2	64.70	0	0.00	64.80	2	927	0.22%
2024/01/04	0	0.00	2	65.50	65.20	-2	927	-0.22%
2024/01/03	2	65.80	0.9	66.02	65.30	1.1	934	0.12%
2023/12/27	1	65.70	0	0.00	65.90	1	919	0.11%
2023/12/26	1	66.10	0	0.00	65.90	1	914	0.11%
2023/12/19	3	65.80	0	0.00	66.00	3	914	0.33%
2023/12/14	0	0.00	0.1	67.40	67.30	-0.1	852	-0.01%
2023/12/13	1.1	66.91	1	67.40	67.00	0.1	849	0.01%
2023/12/11	1	67.00	0	0.00	67.20	1	887	0.11%
2023/12/08	0.1	68.00	1	68.70	67.80	-0.9	874	-0.10%
2023/12/07	0.1	68.30	1	68.40	68.50	-0.9	865	-0.11%
2023/12/06	2	68.80	2	69.40	68.60	0	863	0.00%
2023/12/04	0	0.00	0.1	68.50	68.50	-0.1	847	-0.01%
2023/11/30	0	0.00	22.1	68.52	68.40	-22.1	847	-2.61%
2023/11/29	0	0.00	2.1	67.41	68.00	-2.1	835	-0.25%
2023/11/28	0	0.00	1	67.20	67.00	-1	818	-0.12%
2023/11/27	1	66.70	0	0.00	66.40	1	830	0.12%
2023/11/21	0	0.00	5.1	66.86	67.10	-5.1	806	-0.63%
2023/11/15	0.1	64.20	1	64.80	64.90	-0.9	768	-0.12%
2023/11/14	0	0.00	7.5	63.73	63.80	-7.5	751	-1.00%
2023/11/13	0	0.00	26.4	62.10	62.30	-26.4	735	-3.58%
2023/11/10	0.1	62.10	0	0.00	61.80	0.1	765	0.01%
2023/11/08	0.9	62.40	2	62.30	62.50	-1.1	793	-0.14%
2023/11/06	0.1	62.00	0	0.00	61.80	0.1	815	0.01%
2023/10/31	0	0.00	0.1	62.30	61.90	-0.1	872	-0.01%
2023/10/27	0	0.00	2	62.00	62.20	-2	897	-0.22%
2023/10/26	0	0.00	3	61.37	61.20	-3	908	-0.33%
2023/10/25	2	61.70	0	0.00	61.20	2	932	0.21%
2023/10/23	0	60.80	0.2	60.70	60.60	-0.2	1,014	-0.02%
2023/10/20	0	0.00	0.2	60.50	60.80	-0.2	1,060	-0.02%
2023/10/19	0.1	61.20	0	0.00	60.80	0.1	1,075	0.01%
2023/10/18	2.1	60.43	0	0.00	61.70	2.1	1,087	0.19%
2023/10/17	1	60.90	0	0.00	60.90	1	1,078	0.09%
2023/10/16	1	61.10	0	0.00	61.10	1	1,125	0.09%
2023/10/13	2	61.25	0	0.00	61.30	2	1,141	0.18%
2023/10/06	0	0.00	3	62.13	62.10	-3	1,249	-0.24%
2023/10/04	20	61.20	0	0.00	61.40	20	1,274	1.57%
2023/09/28	0	0.00	0.1	61.90	62.40	-0.1	1,315	-0.01%
2023/09/26	1	61.70	0	0.00	61.80	1	1,325	0.08%
2023/09/25	0	0.00	2	62.30	62.50	-2	1,352	-0.15%
2023/09/22	1	61.40	2	61.65	61.90	-1	1,381	-0.07%
2023/09/20	0	0.00	1	61.80	61.80	-1	1,447	-0.07%
2023/09/18	0.8	62.00	0	0.00	62.30	0.8	1,502	0.05%
2023/09/13	0	0.00	4.1	61.15	61.40	-4.1	1,450	-0.28%
2023/09/11	0	0.00	1.6	60.34	60.30	-1.6	1,465	-0.11%
2023/09/07	0.4	60.80	0	0.00	60.30	0.4	1,464	0.03%
2023/09/05	0.8	61.77	1	61.60	61.60	-0.2	1,465	-0.01%
2023/08/30	0.3	60.70	0	0.00	60.60	0.3	1,455	0.02%
2023/08/28	0.1	60.99	0	0.00	60.80	0.1	1,462	0.00%
2023/08/24	0.1	59.80	0	0.00	59.70	0.1	1,467	0.00%
2023/08/23	2.6	59.66	0	0.00	59.60	2.6	1,483	0.17%
2023/08/22	0	60.10	0	0.00	59.60	0	1,488	0.00%
2023/08/21	0.2	60.10	0	0.00	60.10	0.2	1,495	0.01%
2023/08/18	2.8	59.93	0	0.00	59.70	2.8	1,492	0.19%
2023/08/17	0	0.00	0.1	60.50	60.20	-0.1	1,481	-0.01%
2023/08/16	0.1	60.10	0	0.00	60.50	0.1	1,483	0.00%
2023/08/15	1	61.60	0	0.00	60.90	1	1,461	0.07%
2023/08/14	1	61.90	0	0.00	61.80	1	1,457	0.07%
2023/08/11	2	62.90	0	0.00	62.50	2	1,474	0.14%
2023/08/10	1	63.00	0	0.00	63.10	1	1,481	0.07%
2023/08/08	1	63.40	0	0.00	63.70	1	1,478	0.07%
2023/08/07	0	62.70	0	0.00	63.20	0	1,487	0.00%
2023/08/04	0.2	63.10	2.8	62.93	62.60	-2.6	1,468	-0.18%
2023/08/02	0	63.60	0	0.00	63.10	0	1,469	0.00%
2023/07/31	2	64.10	0	0.00	63.90	2	1,459	0.14%
2023/07/28	0.3	64.00	1	64.00	63.80	-0.8	1,455	-0.05%
2023/07/27	2.3	64.86	80	64.80	64.60	-77.7	1,433	-5.42%
2023/07/26	22	65.44	9.6	64.61	65.50	12.5	1,421	0.88%
2023/07/24	0.2	69.45	0	0.00	69.10	0.2	1,345	0.01%
2023/07/21	2.1	69.31	0	0.00	69.60	2.1	1,356	0.15%
2023/07/19	3	69.30	3.4	70.83	68.80	-0.4	1,505	-0.03%
2023/07/18	1	71.20	3	71.10	71.20	-2	1,467	-0.14%
2023/07/13	0	0.00	2	70.20	69.80	-2	1,415	-0.14%
2023/07/12	0	0.00	1	69.50	69.20	-1	1,422	-0.07%
2023/07/07	0	0.00	5	67.66	68.00	-5	1,433	-0.35%
2023/07/06	0	0.00	180	68.00	68.20	-180	1,424	-12.64%	大賣/鉅額交易
2023/07/05	0.3	69.20	0	0.00	69.10	0.3	1,412	0.02%
2023/06/30	0.1	67.70	0	0.00	67.80	0.1	1,442	0.01%
2023/06/29	1.3	69.02	0	0.00	67.60	1.3	1,409	0.09%
2023/06/28	0	0.00	1	66.90	67.90	-1	1,371	-0.07%
2023/06/27	5	66.80	0	66.30	66.70	5	1,346	0.37%
2023/06/21	10	63.50	20	64.50	64.60	-10	1,317	-0.76%
2023/06/13	0	0.00	2.2	63.71	63.80	-2.2	1,372	-0.16%
2023/06/05	2	62.80	0	0.00	62.60	2	1,410	0.14%
2023/06/01	3	62.60	0	0.00	62.70	3	1,412	0.21%
2023/05/31	7	62.33	1	62.40	62.30	6	1,414	0.42%
2023/05/30	4	62.70	0	0.00	62.70	4	1,411	0.28%
2023/05/29	0.9	63.20	0	0.00	63.20	0.9	1,417	0.06%
2023/05/25	10	62.30	10	63.00	62.90	0	1,387	0.00%
2023/05/24	10	62.34	0	0.00	62.70	10	1,384	0.72%
2023/05/22	0	0.00	5	62.50	62.80	-5	1,384	-0.36%
2023/05/17	0	0.00	2	62.65	62.80	-2	1,360	-0.15%
2023/05/16	0	0.00	5	61.60	61.50	-5	1,333	-0.37%
2023/05/15	1	60.20	0	0.00	60.90	1	1,322	0.08%
2023/05/12	0	0.00	4.6	61.13	61.10	-4.6	1,314	-0.35%
2023/05/11	0	0.00	4.6	61.13	60.70	-4.6	1,322	-0.35%
2023/05/09	0	62.10	0	0.00	61.80	0	1,317	0.00%
2023/05/04	0	0.00	0.4	62.20	62.70	-0.4	1,347	-0.03%
2023/05/02	9	61.70	1	62.70	61.90	8	1,345	0.59%
2023/04/28	0	0.00	5	61.10	61.00	-5	1,344	-0.37%
2023/04/25	8	60.50	4.6	61.59	60.20	3.4	1,313	0.26%
2023/04/24	0	0.00	9.2	61.81	62.30	-9.2	1,211	-0.76%
2023/04/17	103	60.99	4	61.00	60.20	99	1,149	8.61%	大買/
2023/04/14	16	59.50	0	0.00	59.40	16	1,096	1.46%
2023/04/12	1	58.30	0	0.00	58.30	1	1,081	0.09%
2023/04/11	1	58.30	0	0.00	58.30	1	1,073	0.09%
2023/04/10	29	58.49	0	0.00	58.70	29	1,064	2.72%
2023/04/07	26.1	58.38	1	58.50	58.30	25.1	1,054	2.38%
2023/04/06	0	57.00	0	0.00	57.70	0	1,039	0.00%
2023/03/27	0	56.10	0	0.00	56.00	0	982	0.00%
2023/03/22	0	0.00	0.1	56.50	56.30	-0.1	957	-0.01%
2023/03/21	0	0.00	1	55.80	55.60	-1	943	-0.11%
2023/03/20	0	0.00	0.4	54.90	54.60	-0.4	937	-0.04%
2023/03/17	33.1	54.90	0	0.00	54.40	33.1	925	3.57%
2023/03/16	1	55.60	2.2	56.00	55.50	-1.2	889	-0.13%
2023/03/15	0	55.80	8	56.09	56.10	-8	879	-0.91%
2023/03/14	0.1	55.26	0	0.00	55.10	0.1	863	0.01%
2023/03/13	0	53.41	3	53.37	53.80	-3	832	-0.36%
2023/03/10	0	54.27	0	0.00	53.90	0	832	0.00%
2023/03/07	0.1	54.80	0	0.00	54.80	0.1	839	0.01%
2023/03/06	0.1	54.72	0	0.00	54.80	0.1	846	0.01%
2023/03/02	0	53.90	0	0.00	54.00	0	841	0.00%
2023/02/20	1	54.30	0	0.00	54.30	1	843	0.12%
2023/02/13	1	53.70	0	0.00	53.70	1	865	0.12%
2023/02/10	0	0.00	1	54.60	54.40	-1	868	-0.12%
2023/02/09	40	54.90	0	0.00	55.00	40	867	4.61%
2023/02/07	0	53.80	0	0.00	53.90	0	847	0.00%
2023/02/06	4	53.60	4	53.40	53.70	0	844	0.00%
2023/02/02	1	53.20	0	0.00	53.40	1	800	0.12%
2023/02/01	0.4	52.02	0	0.00	52.40	0.4	786	0.05%
2023/01/31	1	51.80	0	0.00	51.90	1	787	0.13%
2023/01/30	4	51.80	0	0.00	51.60	4	779	0.51%
2023/01/17	0	0.00	1	51.70	51.50	-1	768	-0.13%
2023/01/16	1	51.50	1	51.70	51.50	0	769	0.00%
2023/01/13	1	51.50	0	0.00	51.30	1	762	0.13%
2023/01/12	2	51.80	0.3	51.80	51.70	1.7	768	0.22%
2023/01/11	0	0.00	10.4	51.54	52.30	-10.4	765	-1.36%
2023/01/09	0.2	50.20	0	0.00	50.10	0.2	746	0.03%
2022/12/26	0.3	49.40	0	0.00	49.45	0.3	832	0.04%
2022/12/22	2	49.20	0	0.00	49.15	2	870	0.23%
2022/12/21	0.1	49.10	0	0.00	48.90	0.1	891	0.01%
2022/12/20	1.1	49.11	0	0.00	48.95	1.1	891	0.12%
2022/12/14	1	49.90	0	0.00	49.95	1	915	0.11%
2022/12/12	5	49.40	0	0.00	49.80	5	928	0.54%
2022/12/08	0	0.00	3	49.55	49.45	-3	980	-0.31%
2022/12/05	0	0.00	0.3	51.00	50.70	-0.3	987	-0.03%
2022/12/01	0.1	51.30	0	0.00	51.30	0.1	998	0.01%
2022/11/28	0	0.00	3	50.40	50.40	-3	981	-0.31%
2022/11/25	0.3	50.40	0	0.00	50.00	0.3	979	0.03%
2022/11/23	0	0.00	1	49.65	49.75	-1	993	-0.10%
2022/11/22	0.1	49.10	0	0.00	49.35	0.1	1,018	0.01%
2022/11/21	2	49.00	0	0.00	48.90	2	1,032	0.19%
2022/11/18	1	49.20	0	0.00	49.20	1	1,036	0.10%
2022/11/16	4	49.83	0	0.00	49.30	4	1,046	0.38%
2022/11/15	0	0.00	1	50.80	50.60	-1	1,036	-0.10%
2022/11/10	0.1	50.20	0	0.00	50.00	0.1	1,024	0.01%
2022/11/08	0.1	50.00	0	0.00	49.75	0.1	1,046	0.01%
2022/11/02	0	0.00	2	47.80	47.60	-2	1,036	-0.19%
2022/10/31	2.1	46.56	0	0.00	46.55	2.1	1,050	0.20%
2022/10/25	2.3	46.11	0	0.00	46.25	2.3	1,140	0.20%
2022/10/24	0.5	47.47	0	0.00	47.10	0.5	1,159	0.04%
2022/10/20	0	0.00	0	47.20	47.10	0	1,176	0.00%
2022/10/19	0.6	47.97	0	0.00	47.95	0.6	1,179	0.05%
2022/10/17	1.1	46.89	0	0.00	47.60	1.1	1,188	0.09%
2022/10/13	0.1	48.60	0	0.00	48.25	0.1	1,167	0.00%
2022/10/12	0	0.00	1	48.00	48.90	-1	1,159	-0.09%
2022/10/11	2.1	48.10	0	0.00	48.30	2.1	1,154	0.18%
2022/10/07	1	49.90	0	0.00	49.85	1	1,128	0.09%
2022/10/05	0	0.00	3.1	50.52	50.90	-3.1	1,137	-0.27%
2022/10/04	0.8	50.00	0	0.00	49.95	0.8	1,131	0.07%
2022/09/29	3	51.17	0	0.00	51.20	3	1,100	0.27%
2022/09/28	0.1	51.68	0	51.60	51.10	0.1	1,098	0.01%
2022/09/27	0	0.00	0	53.00	52.70	0	1,088	0.00%
2022/09/26	3.3	52.88	0	0.00	52.60	3.3	1,093	0.30%
2022/09/23	0	0.00	1	54.20	54.20	-1	1,088	-0.09%
2022/09/22	0	0.00	1	54.00	54.20	-1	1,101	-0.09%
2022/09/21	1.1	53.67	1	54.20	53.60	0.1	1,095	0.01%
2022/09/19	0	0.00	1	54.50	53.90	-1	1,089	-0.09%
2022/09/16	0.1	54.40	2	54.55	54.30	-2	1,097	-0.18%
2022/09/15	1	54.60	0	0.00	54.80	1	1,065	0.09%
2022/09/14	0	0.00	2	54.95	54.70	-2	1,064	-0.19%
2022/09/13	10	55.55	1	55.70	55.40	9	1,077	0.84%
2022/09/12	0.1	55.50	0	0.00	55.30	0.1	1,080	0.00%
2022/09/07	1.5	54.91	0	0.00	54.60	1.5	1,098	0.14%
2022/09/06	2	56.00	0	0.00	55.70	2	1,090	0.18%
2022/08/31	0.4	57.00	0	0.00	57.00	0.4	1,130	0.04%
2022/08/29	0.1	58.80	0	0.00	58.80	0.1	1,148	0.01%
2022/08/19	2	59.00	0	0.00	59.30	2	1,172	0.17%
2022/08/17	0.2	59.60	0	0.00	59.20	0.2	1,207	0.02%
2022/08/15	0	0.00	0.2	60.10	59.80	-0.2	1,214	-0.02%
2022/08/09	0.1	56.80	0	0.00	57.00	0.1	1,269	0.01%
2022/08/08	1	56.70	0	0.00	56.90	1	1,287	0.08%
2022/08/04	0.4	56.40	0	0.00	56.40	0.4	1,338	0.03%
2022/08/03	0.4	57.08	0	0.00	57.10	0.4	1,330	0.03%
2022/08/02	0.1	58.40	0	0.00	58.50	0.1	1,335	0.00%
2022/08/01	0.1	59.20	0	0.00	58.90	0.1	1,367	0.01%
2022/07/27	0	57.60	0	0.00	58.40	0	1,374	0.00%
2022/07/25	0	56.78	0	0.00	57.40	0	1,424	0.00%
2022/07/22	0	0.00	2.2	56.51	56.60	-2.2	1,450	-0.15%
2022/07/20	0.1	56.60	0	0.00	55.90	0.1	1,588	0.00%
2022/07/14	1	55.10	0	0.00	54.90	1	1,776	0.06%
2022/07/06	0.2	55.60	0	0.00	55.40	0.2	1,861	0.01%
2022/07/04	0	0.00	0.7	54.60	55.00	-0.7	1,894	-0.03%
2022/06/23	0	0.00	2	56.00	56.00	-2	1,994	-0.10%
2022/06/22	0	0.00	2	56.00	55.30	-2	2,002	-0.10%
2022/06/10	1	56.60	1	57.30	57.30	0	2,181	0.00%
2022/06/09	2	57.75	0	0.00	57.70	2	2,211	0.09%
2022/06/08	0.1	58.10	0	0.00	58.40	0.1	2,332	0.00%
2022/06/07	0	0.00	6	57.00	57.00	-6	2,481	-0.24%
2022/06/06	0	0.00	7	56.10	56.10	-7	2,507	-0.28%
2022/06/02	1	55.80	5	55.84	55.90	-4	2,583	-0.15%
2022/06/01	1	57.30	0	0.00	57.50	1	2,618	0.04%
2022/05/30	0	0.00	2	57.00	57.30	-2	2,717	-0.07%
2022/05/23	1	54.50	0	0.00	54.60	1	2,899	0.03%
2022/05/20	1	54.21	0	0.00	54.60	1	2,926	0.04%
2022/05/19	1	55.00	0	0.00	55.20	1	2,918	0.03%
2022/05/10	0	0.00	3	53.70	53.90	-3	3,016	-0.10%
2022/05/09	0	0.00	1	54.50	53.30	-1	3,041	-0.03%
2022/05/06	3	55.30	0.4	55.50	55.20	2.6	3,004	0.09%
2022/04/29	1	56.00	0	0.00	56.20	1	2,979	0.03%
2022/04/28	0.1	56.20	0	0.00	55.90	0.1	2,950	0.00%
2022/04/27	1.7	56.38	0	0.00	55.80	1.7	2,934	0.06%
2022/04/26	2.2	58.49	0	0.00	58.30	2.2	2,874	0.08%
2022/04/25	2.1	60.16	0	0.00	59.80	2.1	2,824	0.07%
2022/04/22	2.1	62.16	6	62.10	62.20	-3.9	2,784	-0.14%
2022/04/21	3.1	64.37	0.1	64.10	63.80	3	2,750	0.11%
2022/04/20	1	65.31	5	65.56	65.90	-4	2,740	-0.14%
2022/04/19	0	66.10	0	0.00	65.90	0	2,709	0.00%
2022/04/18	2	66.39	1	65.80	65.60	1	2,710	0.04%
2022/04/15	2.1	67.01	0	0.00	67.00	2.1	2,698	0.08%
2022/04/13	1	65.60	0	0.00	66.10	1	2,686	0.04%
2022/04/12	4.1	65.61	0	0.00	65.20	4.1	2,685	0.15%
2022/04/11	0.1	67.40	0	0.00	66.70	0.1	2,687	0.00%
2022/04/08	5	66.36	0.1	66.30	66.50	4.9	2,667	0.18%
2022/04/07	2	66.25	0	0.00	66.00	2	2,676	0.07%
2022/04/01	1	63.41	0.1	64.20	63.60	0.9	2,641	0.03%
2022/03/31	0	64.50	0	0.00	64.20	0	2,644	0.00%
2022/03/30	1	64.30	0	0.00	64.40	1	2,649	0.04%
2022/03/29	0.1	64.59	0	0.00	64.10	0.1	2,675	0.00%
2022/03/28	0	64.50	0	0.00	64.60	0	2,682	0.00%
2022/03/25	0.2	64.55	0	0.00	64.20	0.2	2,674	0.01%
2022/03/24	0	64.80	0	0.00	64.80	0	2,658	0.00%
2022/03/23	2	65.45	5	65.50	64.90	-3	2,667	-0.11%
2022/03/22	1	65.00	0.2	65.12	65.00	0.8	2,644	0.03%
2022/03/21	0.1	63.57	1	64.00	64.00	-0.9	2,607	-0.04%
2022/03/18	7.2	62.58	0	0.00	62.10	7.2	2,579	0.28%
2022/03/17	0	0.00	3	63.90	63.40	-3	2,525	-0.12%
2022/03/16	1.1	62.52	2	63.15	62.80	-0.9	2,504	-0.04%
2022/03/15	4.1	63.87	0	0.00	63.40	4.1	2,463	0.17%
2022/03/14	0	64.30	0	0.00	64.20	0	2,444	0.00%
2022/03/11	5.8	64.27	77.4	63.22	63.60	-71.6	2,408	-2.97%
2022/03/10	2.7	65.31	3	64.20	65.20	-0.3	2,278	-0.01%
2022/03/09	3	66.73	0	0.00	67.00	3	2,103	0.14%
2022/03/08	2.6	67.26	6	65.93	65.80	-3.4	2,069	-0.16%
2022/03/07	8	69.39	7.2	68.92	68.90	0.8	1,993	0.04%
2022/03/04	2.2	71.40	7	71.19	70.90	-4.8	1,942	-0.25%
2022/03/03	5	72.64	2.1	71.83	72.10	2.9	1,919	0.15%
2022/03/02	1.2	70.29	7.1	71.91	71.80	-5.9	1,842	-0.32%
2022/03/01	0	68.10	2	68.70	68.80	-2	1,748	-0.11%
2022/02/25	0	0.00	7	67.29	67.00	-7	1,721	-0.41%
2022/02/24	2.1	67.01	5.2	66.73	66.90	-3.1	1,710	-0.18%
2022/02/23	3.1	67.79	0	0.00	68.20	3.1	1,644	0.19%
2022/02/21	0	67.70	0	0.00	67.60	0	1,614	0.00%
2022/02/18	0	67.70	0	0.00	67.60	0	1,607	0.00%
2022/02/17	0	67.60	0	0.00	67.80	0	1,605	0.00%
2022/02/16	1	67.10	0	0.00	67.50	1	1,618	0.06%
2022/02/15	4	67.35	0	0.00	67.20	4	1,601	0.25%
2022/02/14	1	66.00	0	67.00	66.90	1	1,560	0.06%
2022/02/11	0	0.00	4.2	66.38	66.30	-4.2	1,560	-0.27%
2022/02/10	2	65.60	4	65.98	66.30	-2	1,527	-0.13%
2022/02/09	6.1	63.42	0	0.00	64.40	6.1	1,484	0.41%
2022/02/08	1	61.70	0	0.00	62.20	1	1,440	0.07%
2022/02/07	1	61.20	0	0.00	61.30	1	1,441	0.07%
2022/01/26	0	0.00	2	61.20	61.10	-2	1,477	-0.14%
2022/01/25	1.1	60.64	4	60.70	61.20	-2.9	1,560	-0.19%
2022/01/24	0	0.00	8	60.90	61.20	-8	1,545	-0.52%
2022/01/21	2.1	61.60	0	0.00	61.30	2.1	1,525	0.14%
2022/01/18	0.1	62.10	0	0.00	61.80	0.1	1,492	0.01%
2022/01/17	0	0.00	1	62.00	62.20	-1	1,479	-0.07%
2022/01/14	3	62.70	0	0.00	61.60	3	1,469	0.20%
2022/01/13	1	62.30	3	62.27	62.30	-2	1,475	-0.14%
2022/01/12	4	60.60	0	0.00	61.50	4	1,476	0.27%
2022/01/10	1	60.70	0	0.00	60.80	1	1,458	0.07%
2022/01/07	0.9	60.90	0	0.00	60.90	0.9	1,445	0.06%
2022/01/06	0	0.00	1	60.60	60.90	-1	1,442	-0.07%
2022/01/04	3	60.60	0	0.00	60.40	3	1,466	0.20%
2021/12/30	1	62.20	0	0.00	61.90	1	1,464	0.07%
2021/12/28	0	0.00	4	61.00	62.20	-4	1,438	-0.28%
2021/12/21	4	57.90	0	0.00	58.00	4	1,450	0.28%
2021/12/16	0.5	57.80	0	0.00	58.00	0.5	1,693	0.03%
2021/12/14	0.2	57.50	0	0.00	57.40	0.2	2,053	0.01%
2021/12/13	8	58.10	0	0.00	57.70	8	2,140	0.37%
2021/12/10	0.2	57.50	0	0.00	57.50	0.2	2,196	0.01%
2021/12/08	3	57.50	0	0.00	57.40	3	2,292	0.13%
2021/12/06	2.2	56.92	0	0.00	56.90	2.2	2,386	0.09%
2021/12/02	2.5	57.11	0	0.00	57.20	2.5	2,522	0.10%
2021/12/01	0	0.00	2	56.90	57.50	-2	2,532	-0.08%
2021/11/30	0	0.00	0.3	57.50	57.50	-0.3	2,526	-0.01%
2021/11/29	0.1	56.40	3	56.30	56.10	-2.9	2,516	-0.12%
2021/11/26	0	0.00	2	56.40	56.50	-2	2,513	-0.08%
2021/11/23	0.1	56.90	0	0.00	56.70	0.1	2,539	0.00%
2021/11/22	1.1	56.92	0	0.00	57.00	1.1	2,537	0.04%
2021/11/18	0	0.00	1.4	57.97	57.90	-1.4	2,522	-0.06%
2021/11/17	0.1	57.90	0	0.00	57.80	0.1	2,521	0.00%
2021/11/16	0.1	58.10	0	0.00	58.00	0.1	2,523	0.00%
2021/11/15	2	58.25	4	57.70	57.80	-2	2,529	-0.08%
2021/11/12	2	58.10	0	0.00	58.80	2	2,515	0.08%
2021/11/10	0.5	57.00	1	56.80	56.80	-0.5	2,512	-0.02%
2021/11/09	4	57.18	3	57.23	57.70	1	2,482	0.04%
2021/11/08	2	57.10	0	0.00	57.20	2	2,473	0.08%
2021/11/05	2	57.40	0	0.00	57.30	2	2,464	0.08%
2021/11/03	2	57.40	0.5	58.40	58.20	1.5	2,449	0.06%
2021/11/02	1	57.30	7.2	57.86	59.10	-6.2	2,401	-0.26%
2021/11/01	1	56.00	0	0.00	55.80	1	2,307	0.04%
2021/10/29	0	55.90	0.2	55.80	55.80	-0.2	2,304	-0.01%
2021/10/28	0.7	55.60	0	55.70	55.90	0.7	2,305	0.03%
2021/10/27	1	55.90	0	0.00	55.50	1	2,314	0.04%
2021/10/26	0.1	55.70	0	0.00	55.70	0.1	2,322	0.00%
2021/10/22	0.1	55.40	1	55.60	55.20	-0.9	2,337	-0.04%
2021/10/21	0	0.00	0	56.30	55.50	0	2,359	0.00%
2021/10/15	2	54.55	0	0.00	54.50	2	2,363	0.09%
2021/10/14	2	54.10	0	0.00	54.20	2	2,374	0.08%
2021/10/12	1	54.80	0	0.00	54.60	1	2,399	0.04%
2021/10/08	1	55.90	0	0.00	56.10	1	2,386	0.04%
2021/10/06	0	0.00	27	54.91	54.80	-27	2,372	-1.14%
2021/10/05	1	53.60	2.5	54.02	54.60	-1.5	2,378	-0.06%
2021/10/04	1	54.10	1	54.60	54.20	0	2,372	0.00%
2021/10/01	20	55.00	10.5	55.27	54.90	9.5	2,358	0.40%
2021/09/30	12	55.28	0.5	54.90	56.00	11.5	2,325	0.49%
2021/09/29	1	54.30	1.5	54.60	54.50	-0.5	2,305	-0.02%
2021/09/28	1.5	54.97	1.5	54.90	54.70	0	2,285	0.00%
2021/09/27	7.3	54.97	9.5	54.78	54.60	-2.2	2,265	-0.10%
2021/09/24	10	55.79	10	56.90	56.00	0	2,215	0.00%
2021/09/23	11.3	59.92	0	0.00	60.00	11.3	2,148	0.53%
2021/09/22	0	0.00	16.5	58.53	59.00	-16.5	2,087	-0.79%
2021/09/17	16.5	58.38	17	58.72	57.40	-0.5	1,997	-0.02%
2021/09/16	37	62.65	34	62.49	62.50	3	1,799	0.17%
2021/09/15	1.2	60.90	1	61.20	61.20	0.2	1,721	0.01%
2021/09/14	2	59.50	1	59.80	60.00	1	1,666	0.06%
2021/09/13	1.1	58.91	1	59.00	59.00	0.1	1,618	0.01%
2021/09/10	1	56.70	6	57.47	57.70	-5	1,587	-0.32%
2021/09/09	1.1	55.73	0.4	56.50	56.50	0.7	1,562	0.04%
2021/09/08	2.1	56.30	5	56.10	55.60	-2.9	1,527	-0.19%
2021/09/07	1	53.10	2	53.25	54.30	-1	1,440	-0.07%
2021/09/06	0	0.00	1	53.00	53.00	-1	1,440	-0.07%
2021/09/01	0	0.00	5	53.00	52.60	-5	1,434	-0.35%
2021/08/31	0	0.00	1	52.40	52.60	-1	1,425	-0.07%
2021/08/30	1	52.70	2	52.55	52.70	-1	1,428	-0.07%
2021/08/27	2	52.80	4	52.58	52.80	-2	1,438	-0.14%
2021/08/26	4	51.80	0	0.00	51.40	4	1,413	0.28%
2021/08/25	1	51.40	0	0.00	51.60	1	1,434	0.07%
2021/08/24	5	50.86	0	0.00	50.80	5	1,442	0.35%
2021/08/18	2	50.50	1	50.20	50.80	1	1,492	0.07%
2021/08/13	0	0.00	0.5	51.40	51.20	-0.5	1,483	-0.03%
2021/08/10	0	0.00	1	51.30	51.00	-1	1,544	-0.06%
2021/08/09	1	51.40	10	51.60	51.20	-9	1,621	-0.55%
2021/08/06	0	0.00	0.3	52.30	51.90	-0.3	1,643	-0.02%
2021/08/04	0	0.00	1	52.70	52.40	-1	1,861	-0.05%
2021/08/02	6	52.07	0	0.00	52.30	6	1,932	0.31%
2021/07/30	1	52.60	0	0.00	52.50	1	1,935	0.05%
2021/07/29	3	53.10	0	0.00	53.20	3	1,945	0.15%
2021/07/28	1	52.80	8	52.79	52.70	-7	1,954	-0.36%
2021/07/27	0	0.00	4.8	52.84	53.40	-4.8	2,007	-0.24%
2021/07/22	9	53.00	0	0.00	52.70	9	2,107	0.43%
2021/07/21	1	52.40	1	52.60	52.70	0	2,111	0.00%
2021/07/20	0	0.00	6.3	52.00	52.10	-6.3	2,135	-0.29%
2021/07/16	0	0.00	0.3	52.10	51.40	-0.3	2,391	-0.01%
2021/07/15	0	0.00	1	51.10	51.70	-1	2,464	-0.04%
2021/07/14	2	50.90	0	0.00	50.90	2	2,504	0.08%
2021/07/12	4	51.50	0	0.00	50.80	4	2,628	0.15%
2021/07/08	0.1	50.50	0	0.00	50.60	0.1	2,770	0.00%
2021/07/06	0	0.00	1	50.20	50.60	-1	2,848	-0.04%
2021/07/05	0	0.00	1	50.40	50.50	-1	2,888	-0.03%
2021/07/02	1	50.50	0	0.00	50.50	1	2,927	0.03%
2021/06/30	0	0.00	8	50.56	50.00	-8	3,082	-0.26%
2021/06/29	2.4	50.98	11	50.79	50.80	-8.6	3,095	-0.28%
2021/06/28	1	50.90	23	50.99	51.10	-22	3,240	-0.68%
2021/06/25	0.1	50.00	0	0.00	50.20	0.1	3,240	0.00%
2021/06/24	0	0.00	1	49.35	49.60	-1	3,251	-0.03%
2021/06/23	0	0.00	1	49.10	49.45	-1	3,261	-0.03%
2021/06/21	0	0.00	1	48.95	48.95	-1	3,281	-0.03%
2021/06/18	1	49.25	2	49.45	49.45	-1	3,329	-0.03%
2021/06/16	2	49.05	0	0.00	49.00	2	3,404	0.06%
2021/06/15	0	0.00	0	48.80	49.00	0	3,406	0.00%
2021/06/11	4	48.11	0	0.00	48.10	4	3,383	0.12%
2021/06/10	1	47.90	1	47.95	48.00	0	3,400	0.00%
2021/06/09	1.1	47.87	0	0.00	47.90	1.1	3,418	0.03%
2021/06/07	0	0.00	5	48.00	48.05	-5	3,504	-0.14%
2021/06/04	0.1	48.05	0	0.00	47.90	0.1	3,529	0.00%
2021/06/03	0	48.55	0.5	48.75	48.50	-0.5	3,557	-0.01%
2021/06/02	0.1	48.23	0	0.00	48.60	0.1	3,595	0.00%
2021/06/01	3	48.55	0	0.00	48.20	3	3,607	0.08%
2021/05/31	0.1	49.00	0	0.00	48.30	0.1	3,617	0.00%
2021/05/25	0	0.00	0.3	47.70	47.70	-0.3	3,633	-0.01%
2021/05/18	3	45.80	0	0.00	46.75	3	3,697	0.08%
2021/05/17	1	44.85	4.5	45.78	45.50	-3.5	3,698	-0.09%
2021/05/13	4.2	45.97	0	0.00	46.05	4.2	3,597	0.12%
2021/05/12	1.2	46.42	18.1	47.21	45.60	-16.9	3,500	-0.48%
2021/05/11	6	48.68	0	0.00	48.95	6	3,380	0.18%
2021/05/07	1	48.20	0	0.00	48.35	1	3,371	0.03%
2021/05/06	1	48.00	0	0.00	48.00	1	3,376	0.03%
2021/05/05	0.2	47.79	1	47.75	47.60	-0.8	3,361	-0.02%
2021/05/04	0	0.00	1	47.45	47.40	-1	3,359	-0.03%
2021/05/03	1	48.70	0	0.00	48.40	1	3,306	0.03%
2021/04/29	12	49.13	0	0.00	49.25	12	3,293	0.36%
2021/04/28	24	49.25	0	0.00	49.45	24	3,284	0.73%
2021/04/27	1.2	48.05	0	0.00	48.00	1.2	3,277	0.04%
2021/04/26	2	47.83	15.3	48.05	48.35	-13.3	3,263	-0.41%
2021/04/23	4	48.64	62	49.14	48.50	-58	3,221	-1.80%
2021/04/22	5	50.52	0	0.00	50.00	5	3,147	0.16%
2021/04/21	6	52.62	14.1	52.51	53.00	-8.1	3,007	-0.27%
2021/04/20	6	51.98	1	51.90	52.00	5	2,918	0.17%
2021/04/19	0	0.00	0.1	52.30	52.10	-0.1	2,875	0.00%
2021/04/16	0	0.00	10	51.00	51.90	-10	2,820	-0.35%
2021/04/15	1	50.30	0	0.00	50.40	1	2,779	0.04%
2021/04/14	3	49.73	3	49.68	50.00	0	2,764	0.00%
2021/04/13	2	51.60	1	51.70	51.40	1	2,682	0.04%
2021/04/09	20	49.98	2	50.08	50.30	18	2,658	0.68%
2021/04/08	10	50.00	0	0.00	50.00	10	2,627	0.38%
2021/04/07	1	49.95	7	50.07	50.10	-6	2,613	-0.23%
2021/04/06	0	0.00	6	48.63	49.20	-6	2,600	-0.23%
2021/04/01	1	47.65	0	0.00	47.65	1	2,541	0.04%
2021/03/31	0.2	47.35	0	0.00	47.35	0.2	2,491	0.01%
2021/03/30	1	46.40	0	0.00	46.50	1	2,334	0.04%
2021/03/29	1	45.95	1	46.00	46.30	0	2,304	0.00%
2021/03/25	1	45.30	0	0.00	45.45	1	2,270	0.04%
2021/03/24	4	45.45	0	0.00	45.45	4	2,261	0.18%
2021/03/23	1	45.55	0	0.00	45.50	1	2,238	0.04%
2021/03/22	0	0.00	2	44.70	45.00	-2	2,187	-0.09%
2021/03/19	1	43.65	2	43.65	43.65	-1	2,141	-0.05%
2021/03/18	0	0.00	1	44.05	43.70	-1	2,095	-0.05%
2021/03/17	0.3	43.90	0	0.00	43.80	0.3	2,101	0.01%
2021/03/16	2	43.70	2	43.85	43.90	0	2,148	0.00%
2021/03/12	10	43.30	0	0.00	43.35	10	2,152	0.46%
2021/03/11	0	0.00	1.4	43.90	43.70	-1.4	2,155	-0.06%
2021/03/08	0	0.00	2	43.43	43.60	-2	2,066	-0.10%
2021/03/05	2	43.00	4	43.08	43.10	-2	2,033	-0.10%
2021/03/04	4	42.49	1	42.45	42.70	3	2,035	0.15%
2021/03/03	1	42.35	0	0.00	42.65	1	2,017	0.05%
2021/03/02	4	42.23	1	42.40	42.30	3	1,993	0.15%
2021/02/26	2	42.08	2	42.10	42.20	0	1,980	0.00%
2021/02/25	1	42.20	0	0.00	42.20	1	1,964	0.05%
2021/02/24	51	42.45	1.2	42.20	42.05	49.8	1,969	2.53%
2021/02/23	1	42.05	21	42.05	42.15	-20	1,947	-1.03%
2021/02/22	0	0.00	1	41.90	41.90	-1	1,944	-0.05%
2021/02/19	1	41.75	0	0.00	42.05	1	1,953	0.05%
2021/02/18	1	42.00	0	0.00	42.05	1	1,962	0.05%
2021/02/17	1	41.55	4	41.40	41.55	-3	1,969	-0.15%
2021/02/05	1	40.65	1	40.85	40.90	0	1,955	0.00%
2021/02/04	51	40.50	0	0.00	40.60	51	1,967	2.59%
2021/02/03	2	40.63	0	0.00	40.65	2	2,022	0.10%
2021/02/02	1	40.70	0	0.00	40.65	1	2,059	0.05%
2021/01/29	2.1	40.15	0	0.00	40.45	2.1	2,049	0.10%
2021/01/28	0.2	40.40	0	0.00	40.30	0.2	1,999	0.01%
2021/01/26	2.1	40.60	0	0.00	40.65	2.1	1,989	0.10%
2021/01/25	1	40.60	0.3	40.75	40.85	0.7	1,987	0.04%
2021/01/22	0	0.00	1	40.30	40.40	-1	1,986	-0.05%
2021/01/21	1.5	40.57	0.1	40.80	40.45	1.4	1,986	0.07%
2021/01/20	1.2	40.59	3	40.52	40.40	-1.8	1,974	-0.09%
2021/01/19	0.7	41.15	0.1	41.25	41.10	0.6	1,917	0.03%
2021/01/15	3.3	41.35	0	0.00	41.20	3.3	1,908	0.17%
2021/01/14	0	0.00	6	41.55	41.65	-6	1,947	-0.31%
2021/01/12	2.1	41.85	2	41.70	41.80	0.1	1,931	0.00%
2021/01/11	2	41.85	0	0.00	42.10	2	1,924	0.10%
2021/01/06	5	42.22	0	0.00	42.15	5	1,869	0.27%
2021/01/05	3	42.62	2	42.20	42.65	1	1,825	0.05%
2021/01/04	1	42.40	3	42.43	42.50	-2	1,823	-0.11%
2020/12/31	1	42.60	0	0.00	42.60	1	1,792	0.06%
2020/12/30	50	42.80	0.2	42.80	42.80	49.8	1,783	2.79%
2020/12/29	1	42.50	63	42.63	42.85	-62	1,766	-3.51%
2020/12/28	7	41.59	2	41.95	41.90	5	1,696	0.29%
2020/12/25	10	41.45	0	0.00	41.45	10	1,668	0.60%
2020/12/24	4	41.26	0.3	41.30	41.25	3.7	1,662	0.22%
2020/12/23	1	41.30	0	0.00	41.25	1	1,667	0.06%
2020/12/22	10	41.75	0	0.00	41.35	10	1,687	0.59%
2020/12/21	2	41.45	1	41.60	41.60	1	1,702	0.06%
2020/12/18	3	41.47	0	0.00	41.45	3	1,712	0.18%
2020/12/16	0	0.00	1	41.30	41.55	-1	1,733	-0.06%
2020/12/11	0.1	41.45	0	41.35	41.25	0.1	1,767	0.00%
2020/12/10	0	0.00	2	41.60	41.50	-2	1,771	-0.11%
2020/12/08	108	41.10	0	0.00	41.05	108	1,783	6.06%	大買/鉅額交易
2020/12/07	22	41.47	0.3	41.30	41.25	21.7	1,768	1.23%
2020/12/04	1	41.35	1	41.45	41.55	0	1,766	0.00%
2020/12/03	1	41.15	8	41.25	41.25	-7	1,753	-0.40%
2020/11/30	0	0.00	1	41.80	41.20	-1	1,765	-0.06%
2020/11/26	0	0.00	0.8	41.60	41.60	-0.8	1,745	-0.05%
2020/11/25	50.1	41.35	0	0.00	41.40	50.1	1,790	2.80%
2020/11/18	0	0.00	1	41.40	41.20	-1	1,803	-0.06%
2020/11/16	1	41.90	0	0.00	41.85	1	1,879	0.05%
2020/11/13	4.7	42.12	0	0.00	42.10	4.7	1,873	0.25%
2020/11/12	1	42.10	0	0.00	41.70	1	1,882	0.05%
2020/11/11	39	41.74	1.2	41.93	42.25	37.8	1,917	1.97%
2020/11/10	8.2	40.91	4	40.95	41.10	4.2	1,882	0.22%
2020/11/09	0	0.00	2	40.55	40.60	-2	1,900	-0.11%
2020/11/06	1	40.10	0	0.00	40.10	1	2,070	0.05%
2020/11/04	0.1	40.20	6	40.10	40.15	-5.9	2,249	-0.26%
2020/11/03	1	40.00	0	0.00	39.90	1	2,279	0.04%
2020/11/02	0.7	40.00	0	0.00	39.90	0.7	2,298	0.03%
2020/10/30	0	0.00	1	40.00	39.95	-1	2,326	-0.04%
2020/10/29	0	0.00	0.2	40.53	40.35	-0.2	2,345	-0.01%
2020/10/28	0.1	40.70	1	40.50	40.70	-0.9	2,372	-0.04%
2020/10/27	2	40.30	0	0.00	40.30	2	2,439	0.08%
2020/10/26	0.7	40.35	2.6	40.29	40.35	-1.9	2,482	-0.08%
2020/10/22	2	39.20	0	0.00	39.90	2	2,525	0.08%
2020/10/21	30	39.60	0	0.00	39.60	30	2,482	1.21%
2020/10/19	1	39.75	0	0.00	39.85	1	2,517	0.04%
2020/10/16	0	0.00	2	39.80	39.80	-2	2,539	-0.08%
2020/10/15	0	0.00	1	39.80	39.85	-1	2,606	-0.04%
2020/10/14	0.5	40.00	0	0.00	39.95	0.5	2,627	0.02%
2020/10/13	1	40.00	0.2	40.15	40.10	0.8	2,660	0.03%
2020/10/12	2	39.95	0	0.00	40.30	2	2,714	0.07%
2020/10/06	0	0.00	2	40.20	40.45	-2	2,778	-0.07%
2020/10/05	20	39.65	0	0.00	39.65	20	2,795	0.72%
2020/09/29	0	0.00	1	40.05	39.90	-1	2,824	-0.04%
2020/09/25	1	39.40	0	0.00	39.40	1	2,899	0.03%
2020/09/24	2	39.30	0	0.00	39.25	2	2,910	0.07%
2020/09/23	1	40.00	0	0.00	40.05	1	2,895	0.03%
2020/09/22	2	40.20	1	40.20	40.20	1	2,892	0.03%
2020/09/18	2.9	40.86	0	0.00	40.80	2.9	2,894	0.10%
2020/09/17	1	41.20	0	0.00	40.95	1	2,875	0.03%
2020/09/16	2.8	41.39	0	0.00	41.55	2.8	2,867	0.10%
2020/09/14	61	40.35	0.6	40.50	40.45	60.4	2,879	2.10%
2020/09/11	15	40.88	3	40.70	40.65	12	2,852	0.42%
2020/09/10	0	0.00	0.3	41.40	41.30	-0.3	2,815	-0.01%
2020/09/09	0.1	41.45	0	0.00	41.35	0.1	2,815	0.00%
2020/09/07	3	41.70	0	0.00	41.65	3	2,846	0.11%
2020/09/04	0	0.00	6	42.10	42.00	-6	2,888	-0.21%
2020/09/03	3	42.22	0	0.00	42.15	3	2,887	0.10%
2020/09/02	0	0.00	13	42.25	42.45	-13	2,894	-0.45%
2020/09/01	1	42.25	0	0.00	42.30	1	2,928	0.03%
2020/08/31	4	42.73	7	42.21	42.05	-3	2,923	-0.10%
2020/08/28	2	42.85	2	42.85	42.80	0	2,881	0.00%
2020/08/27	1	43.00	0	0.00	43.00	1	2,906	0.03%
2020/08/26	3	43.18	0	0.00	43.30	3	2,918	0.10%
2020/08/24	2	43.35	5	43.50	43.50	-3	2,971	-0.10%
2020/08/20	1	42.00	5	42.47	42.10	-4	2,941	-0.14%
2020/08/19	2	43.03	0	0.00	43.00	2	2,878	0.07%
2020/08/18	4	43.18	0	0.00	43.40	4	2,857	0.14%
2020/08/17	12	43.31	2	43.30	43.40	10	2,862	0.35%
2020/08/14	4.6	41.78	0	0.00	41.85	4.6	2,830	0.16%
2020/08/13	1	41.30	14	41.59	41.80	-13	2,854	-0.46%
2020/08/12	23	40.11	9	41.27	41.15	14	2,874	0.49%
2020/08/11	3	47.18	15	47.20	47.15	-12	2,722	-0.44%
2020/08/10	6	47.10	4	47.11	47.20	2	2,701	0.07%
2020/08/07	3	47.15	10	47.10	47.10	-7	2,703	-0.26%
2020/08/06	0	0.00	17	47.20	47.20	-17	2,772	-0.61%
2020/08/05	3	47.15	2	47.25	47.15	1	3,082	0.03%
2020/08/03	0	0.00	10	47.00	47.25	-10	3,156	-0.32%
2020/07/31	2	46.88	1	46.35	46.90	1	3,172	0.03%
2020/07/30	4	45.73	4	45.84	46.05	0	3,245	0.00%
2020/07/28	5	44.58	1	44.70	44.70	4	3,286	0.12%
2020/07/27	0	0.00	2	44.78	44.70	-2	3,333	-0.06%
2020/07/24	5	45.05	0	0.00	45.30	5	3,392	0.15%
2020/07/23	8	45.73	0	0.00	45.80	8	3,421	0.23%
2020/07/21	6	45.20	2	45.58	45.65	4	3,445	0.12%
2020/07/20	0	0.00	2	44.83	44.95	-2	3,405	-0.06%
2020/07/17	0	0.00	10	45.05	45.00	-10	3,451	-0.29%
2020/07/16	0	0.00	2	45.00	45.00	-2	3,504	-0.06%
2020/07/15	1	44.05	0	0.00	44.15	1	3,518	0.03%
2020/07/14	1	43.95	1	43.95	43.95	0	3,599	0.00%
2020/07/13	5	43.85	4	43.89	43.95	1	3,678	0.03%
2020/07/09	3	43.87	10	43.80	43.60	-7	3,827	-0.18%
2020/07/08	3	43.80	0	0.00	43.80	3	3,910	0.08%
2020/07/07	1	43.75	1	43.85	43.75	0	3,938	0.00%
2020/07/06	0	0.00	1	44.15	43.95	-1	3,971	-0.03%
2020/07/03	4	43.08	1	43.35	43.45	3	3,973	0.08%
2020/07/02	1	43.00	1	42.95	42.90	0	4,019	0.00%
2020/06/24	10	42.73	0	0.00	42.65	10	4,326	0.23%
2020/06/23	0	0.00	1	42.70	42.55	-1	4,359	-0.02%
2020/06/18	1	42.40	0	0.00	42.30	1	4,417	0.02%
2020/06/16	0	0.00	6.5	42.13	42.10	-6.5	4,485	-0.14%
2020/06/15	2	41.85	0	0.00	41.85	2	4,583	0.04%
2020/06/12	2	41.90	12	41.38	42.00	-10	4,612	-0.22%
2020/06/11	1	43.05	1	42.65	42.35	0	4,636	0.00%
2020/06/10	1	43.00	0	0.00	43.20	1	4,617	0.02%
2020/06/08	1	42.60	4	42.80	43.10	-3	4,741	-0.06%
2020/06/04	10	42.40	1	42.40	42.40	9	4,786	0.19%
2020/06/03	0	0.00	2	42.25	42.40	-2	4,817	-0.04%
2020/05/29	0	0.00	5	41.92	41.30	-5	4,759	-0.11%
2020/05/28	3	41.68	0	0.00	41.65	3	4,722	0.06%
2020/05/26	0	0.00	1	41.95	41.95	-1	4,741	-0.02%
2020/05/25	0	0.00	4	41.68	41.85	-4	4,725	-0.08%
2020/05/22	4	41.68	1	41.50	41.55	3	4,733	0.06%
2020/05/21	3	42.10	0	0.00	42.05	3	4,722	0.06%
2020/05/20	2	41.85	1	41.80	41.80	1	4,704	0.02%
2020/05/19	1	42.05	2	42.38	42.30	-1	4,665	-0.02%
2020/05/18	1.2	41.60	3	41.42	41.55	-1.9	4,615	-0.04%
2020/05/15	11	40.57	0	0.00	41.25	11	4,622	0.24%
2020/05/14	1	41.45	2	41.65	41.10	-1	4,570	-0.02%
2020/05/13	11	41.55	1	41.80	41.80	10	4,499	0.22%
2020/05/12	14	42.35	15	42.61	41.80	-1	4,407	-0.02%
2020/05/11	20	44.93	0	0.00	44.90	20	4,087	0.49%
2020/05/08	1	45.15	1	45.30	45.40	0	4,010	0.00%
2020/05/07	0	0.00	4	44.24	45.00	-4	3,951	-0.10%
2020/05/06	7	45.29	2	45.45	43.90	5	3,919	0.13%
2020/05/05	1	43.75	9	43.89	44.75	-8	3,783	-0.21%
2020/05/04	1	42.50	0	0.00	43.45	1	3,722	0.03%
2020/04/30	4	42.84	3.7	42.87	43.10	0.3	3,676	0.01%
2020/04/29	5	42.81	2	42.78	42.90	3	3,632	0.08%
2020/04/28	4	41.78	5	41.95	42.00	-1	3,561	-0.03%
2020/04/27	3	41.22	5	41.22	41.20	-2	3,584	-0.06%
2020/04/24	2	40.88	1	40.90	40.75	1	3,552	0.03%
2020/04/23	1	40.95	3	40.90	40.90	-2	3,547	-0.06%
2020/04/22	1	40.35	8	40.31	40.85	-7	3,522	-0.20%
2020/04/21	12	40.94	8	40.90	40.65	4	3,463	0.12%
2020/04/20	1	40.55	2	40.70	40.90	-1	3,401	-0.03%
2020/04/17	2	40.78	11	40.87	40.45	-9	3,367	-0.27%
2020/04/16	0	0.00	14	41.27	41.25	-14	3,256	-0.43%
2020/04/15	0	0.00	9	41.03	41.80	-9	3,157	-0.29%
2020/04/14	11	40.05	3	40.05	40.15	8	3,036	0.26%
2020/04/13	2	39.28	10	39.71	39.45	-8	2,948	-0.27%
2020/04/10	7	38.84	0	0.00	38.85	7	2,858	0.24%
2020/04/09	0	0.00	5	38.58	38.45	-5	2,830	-0.18%
2020/04/08	11	38.44	1	38.40	38.45	10	2,774	0.36%
2020/04/07	4	38.43	7	38.34	38.30	-3	2,719	-0.11%
2020/04/06	23	37.88	10	38.00	37.95	13	2,640	0.49%
2020/04/01	11	37.85	19	38.46	37.90	-8	2,567	-0.31%
2020/03/26	6	33.17	0	0.00	33.30	6	2,246	0.27%
2020/03/25	1	33.20	2	33.35	33.25	-1	2,236	-0.04%
2020/03/24	2	32.25	0	0.00	31.85	2	2,219	0.09%
2020/03/23	5	30.82	0	0.00	30.70	5	2,213	0.23%
2020/03/20	5	31.18	1	30.90	31.25	4	2,200	0.18%
2020/03/19	5	29.46	2	29.25	29.30	3	2,142	0.14%
2020/03/18	0	0.00	16.1	31.81	31.80	-16.1	2,038	-0.79%
2020/03/17	0	0.00	5	31.90	31.85	-5	1,994	-0.25%
2020/03/16	3	33.35	0	0.00	33.20	3	1,941	0.15%
2020/03/13	6	32.95	0	0.00	34.00	6	1,916	0.31%
2020/03/11	10	37.00	0	0.00	36.90	10	1,779	0.56%
2020/03/10	5	36.25	0	0.00	36.70	5	1,752	0.29%
2020/03/05	0	0.00	2	38.45	38.45	-2	1,625	-0.12%
2020/03/04	2	37.90	0	0.00	37.95	2	1,613	0.12%
2020/03/03	0	0.00	4	38.15	38.05	-4	1,602	-0.25%
2020/03/02	9	37.68	0	0.00	37.50	9	1,587	0.57%
2020/02/27	0	0.00	2	38.30	38.00	-2	1,547	-0.13%
2020/02/26	0	0.00	6	38.35	38.35	-6	1,531	-0.39%
2020/02/25	0	0.00	16	38.01	38.40	-16	1,520	-1.05%
2020/02/24	2	38.58	0	0.00	38.55	2	1,511	0.13%
2020/02/21	5	39.00	10	39.10	39.00	-5	1,493	-0.33%
2020/02/20	1	39.10	10	39.10	39.05	-9	1,492	-0.60%
2020/02/18	4	39.18	2	39.35	39.30	2	1,494	0.13%
2020/02/17	0	0.00	6	38.42	38.60	-6	1,482	-0.40%
2020/02/14	4.5	38.10	2	38.08	38.10	2.5	1,492	0.17%
2020/02/13	19	38.17	2	38.05	37.95	17	1,486	1.14%
2020/02/12	4	37.90	1	38.10	38.00	3	1,481	0.20%
2020/02/11	0	0.00	1	37.80	37.85	-1	1,466	-0.07%
2020/02/10	0	0.00	5	37.67	37.55	-5	1,469	-0.34%
2020/02/04	0	0.00	2	37.75	37.70	-2	1,427	-0.14%
2020/02/03	3	37.18	15.3	36.85	37.55	-12.3	1,420	-0.87%
2020/01/31	2	37.45	3	37.62	37.70	-1	1,392	-0.07%
2020/01/30	4	37.28	9	37.39	37.15	-5	1,377	-0.36%
2020/01/20	0	0.00	6	38.62	38.60	-6	1,290	-0.47%
2020/01/17	5	38.40	2.3	38.36	38.50	2.7	1,272	0.22%
2020/01/15	0	0.00	1	38.10	38.00	-1	1,245	-0.08%
2020/01/13	0	0.00	8	37.83	37.85	-8	1,234	-0.65%
2020/01/06	0	0.00	4	36.66	36.85	-4	1,221	-0.33%
2020/01/03	0	0.00	2	37.00	37.05	-2	1,210	-0.17%
2019/12/31	0	0.00	2	36.90	36.95	-2	1,209	-0.17%
2019/12/27	0	0.00	2.2	36.75	36.80	-2.2	1,199	-0.18%
2019/12/26	0	0.00	1	36.85	36.85	-1	1,195	-0.08%
2019/12/25	0	0.00	2	36.85	36.95	-2	1,199	-0.17%
2019/12/24	0	0.00	5	36.85	36.90	-5	1,206	-0.41%
2019/12/19	5	36.80	0	0.00	36.70	5	1,179	0.42%
2019/12/18	2	36.33	5	36.46	36.65	-3	1,153	-0.26%
2019/12/16	0	0.00	0	35.95	36.00	0	1,138	0.00%
2019/12/11	0	0.00	1	36.05	36.10	-1	1,133	-0.09%
2019/12/10	1	36.05	0	0.00	36.15	1	1,133	0.09%
2019/12/09	0	0.00	0.2	35.90	35.95	-0.2	1,149	-0.01%
2019/12/06	0	0.00	3	35.60	35.50	-3	1,139	-0.26%
2019/12/04	3	35.25	0	0.00	35.35	3	1,132	0.26%
2019/11/28	0	0.00	4	35.50	35.55	-4	1,176	-0.34%
2019/11/19	12	35.70	3	35.70	35.75	9	1,432	0.63%
2019/11/18	0.4	35.75	1.2	35.71	35.75	-0.8	1,437	-0.05%
2019/11/15	0	0.00	5.3	35.95	35.95	-5.3	1,434	-0.37%
2019/11/14	4	35.40	1.1	35.51	35.60	2.9	1,428	0.20%
2019/11/13	2	34.93	2.1	35.03	35.15	-0.1	1,426	0.00%
2019/11/11	0	0.00	1	34.25	34.30	-1	1,577	-0.06%
2019/11/07	1	34.35	0	0.00	34.35	1	1,632	0.06%
2019/10/31	1	34.80	0	0.00	34.65	1	1,730	0.06%
2019/10/30	0	0.00	6	34.90	34.95	-6	1,736	-0.35%
2019/10/25	1	34.90	0	0.00	34.90	1	1,785	0.06%
2019/10/23	2	34.80	0	0.00	34.85	2	1,809	0.11%
2019/10/22	0	0.00	1	35.00	35.00	-1	1,811	-0.06%
2019/10/21	0	0.00	2.1	34.70	34.70	-2.1	1,801	-0.12%
2019/10/16	0	0.00	1	34.45	34.40	-1	1,795	-0.06%
2019/10/14	0	0.00	1	34.50	34.35	-1	1,824	-0.05%
2019/10/09	0.5	34.40	0	0.00	34.15	0.5	1,821	0.02%
2019/10/08	1	34.45	3.3	34.39	34.45	-2.3	1,832	-0.12%
2019/10/07	0	0.00	2	33.95	33.95	-2	1,826	-0.11%
2019/10/04	0	0.00	1	33.70	33.70	-1	1,833	-0.05%
2019/10/03	1	33.60	0	0.00	33.70	1	1,847	0.05%
2019/10/02	1	33.80	0	0.00	33.75	1	1,849	0.05%
2019/10/01	0	0.00	1	33.75	33.80	-1	1,864	-0.05%
2019/09/27	1	33.70	0	0.00	33.70	1	1,873	0.05%
2019/09/26	2	33.95	0	0.00	33.95	2	1,873	0.11%
2019/09/23	0	0.00	2	34.15	34.15	-2	1,916	-0.10%
2019/09/20	0	0.00	0.1	34.15	33.70	-0.1	1,924	0.00%
2019/09/19	3	33.97	0	0.00	33.95	3	1,929	0.16%
2019/09/17	2	34.15	0	0.00	34.10	2	1,956	0.10%
2019/09/12	1	34.60	0	0.00	34.55	1	2,041	0.05%
2019/09/11	10	34.95	6	34.85	34.70	4	2,052	0.19%
2019/09/09	1	33.90	0	0.00	33.85	1	2,028	0.05%
2019/09/06	2	33.80	3	33.70	33.75	-1	2,026	-0.05%
2019/09/05	5	33.95	0	0.00	33.80	5	2,025	0.25%
2019/09/04	4	33.95	1	33.95	33.95	3	2,028	0.15%
2019/09/03	3	33.98	1	33.90	34.10	2	2,047	0.10%
2019/08/29	3	32.92	0	0.00	32.90	3	2,014	0.15%
2019/08/28	2	36.00	5	35.96	36.10	-3	1,973	-0.15%
2019/08/27	14	36.02	0	0.00	35.60	14	1,916	0.73%
2019/08/26	8	36.08	0	0.00	36.15	8	1,845	0.43%
2019/08/23	14	36.40	0	0.00	36.30	14	1,826	0.77%
2019/08/22	3	36.50	0	0.00	36.45	3	1,836	0.16%
2019/08/21	0	0.00	1	36.75	36.50	-1	1,865	-0.05%
2019/08/20	1	36.40	0	0.00	36.45	1	1,896	0.05%
2019/08/19	3	36.20	18	36.40	36.15	-15	1,902	-0.79%
2019/08/16	6	36.28	1	36.20	36.40	5	1,898	0.26%
2019/08/15	3	35.65	4	35.79	35.95	-1	1,880	-0.05%
2019/08/14	15	36.68	25.4	36.75	36.45	-10.4	1,842	-0.56%
2019/08/13	6	38.09	0	0.00	37.80	6	1,731	0.35%
2019/08/12	1	38.50	0	0.00	38.40	1	1,738	0.06%
2019/08/07	11	38.81	2	38.90	38.40	9	1,755	0.51%
2019/08/06	3	37.65	0	0.00	38.00	3	1,770	0.17%
2019/08/05	8	38.65	0	0.00	38.40	8	1,759	0.45%
2019/08/02	6	39.09	0	0.00	39.00	6	1,739	0.34%
2019/08/01	6	39.38	0	0.00	39.45	6	1,726	0.35%
2019/07/31	1	39.50	2	39.53	39.10	-1	1,709	-0.06%
2019/07/30	5	39.46	0	0.00	39.50	5	1,682	0.30%
2019/07/29	1	39.85	9	39.75	39.85	-8	1,666	-0.48%
2019/07/26	0	0.00	6	39.25	39.30	-6	1,649	-0.36%
2019/07/25	0	0.00	2	38.95	38.95	-2	1,648	-0.12%
2019/07/24	9	38.66	0	0.00	38.60	9	1,651	0.55%
2019/07/23	2	38.55	3.6	38.57	38.70	-1.6	1,648	-0.09%
2019/07/22	16	38.60	0	0.00	38.65	16	1,643	0.97%
2019/07/18	2	38.50	1	38.60	38.75	1	1,625	0.06%
2019/07/17	5	38.50	3	38.52	38.45	2	1,613	0.12%
2019/07/16	22	38.53	0	0.00	38.65	22	1,599	1.38%
2019/07/15	3	38.95	1	38.95	38.90	2	1,584	0.13%
2019/07/12	0	0.00	6	38.62	38.75	-6	1,586	-0.38%
2019/07/10	1	38.40	11	38.30	38.30	-10	1,577	-0.63%
2019/07/09	1	38.30	0	0.00	38.40	1	1,570	0.06%
2019/07/08	2	38.20	0	0.00	38.30	2	1,562	0.13%
2019/07/05	2	38.23	0	0.00	38.25	2	1,573	0.13%
2019/07/04	3	38.08	0	0.00	38.20	3	1,563	0.19%
2019/07/03	4	37.53	1	37.65	37.95	3	1,553	0.19%
2019/07/02	4	37.45	0	0.00	37.50	4	1,560	0.26%
2019/07/01	20	37.48	1	37.50	37.45	19	1,567	1.21%
2019/06/27	5	37.76	0	0.00	37.95	5	1,571	0.32%
2019/06/26	11	38.15	0	0.00	37.80	11	1,642	0.67%
2019/06/25	0	0.00	43	37.92	37.95	-43	1,645	-2.61%
2019/06/24	55.4	37.53	0	0.00	37.40	55.4	1,636	3.38%
2019/06/21	6	37.35	0	0.00	37.35	6	1,627	0.37%
2019/06/20	1	36.95	1	37.15	37.15	0	1,580	0.00%
2019/06/19	4	36.59	0.3	36.70	36.70	3.7	1,546	0.24%
2019/06/14	2	36.28	0	0.00	36.20	2	1,538	0.13%
2019/06/12	5	36.42	0	0.00	36.45	5	1,560	0.32%
2019/06/11	2	36.58	0	0.00	36.25	2	1,549	0.13%
2019/06/06	0	0.00	3	36.05	35.90	-3	1,544	-0.19%
2019/06/05	1	36.30	0	0.00	36.35	1	1,527	0.07%
2019/06/04	1	36.45	0	0.00	36.45	1	1,536	0.07%
2019/06/03	1	36.00	0	0.00	36.10	1	1,551	0.06%
2019/05/31	1	36.30	10.4	36.35	36.25	-9.4	1,537	-0.61%
2019/05/30	3	36.33	0	0.00	36.30	3	1,541	0.19%
2019/05/28	12	36.92	0	0.00	35.90	12	1,534	0.78%
2019/05/27	4	36.46	1.1	36.61	36.70	2.9	1,506	0.19%
2019/05/23	2	35.20	14	35.10	35.30	-12	1,488	-0.81%
2019/05/21	0	0.00	6	35.80	35.85	-6	1,514	-0.40%
2019/05/17	23	35.99	0	0.00	35.70	23	1,506	1.53%
2019/05/16	2	35.53	0	0.00	35.50	2	1,474	0.14%
2019/05/15	4	35.20	0	0.00	35.30	4	1,452	0.28%
2019/05/14	1	34.60	0	0.00	34.65	1	1,436	0.07%
2019/05/13	3	34.30	1	34.35	34.20	2	1,408	0.14%
2019/05/10	1	33.30	0.5	33.40	33.35	0.5	1,380	0.04%
2019/05/09	2	33.45	0	0.00	33.35	2	1,379	0.15%
2019/05/06	1	33.40	0	0.00	33.45	1	1,427	0.07%
2019/05/03	3	33.75	2	33.90	33.85	1	1,420	0.07%
2019/04/30	2	33.73	0	0.00	33.90	2	1,415	0.14%
2019/04/25	0	0.00	1	33.20	33.25	-1	1,407	-0.07%
2019/04/22	1	33.00	3	33.20	33.05	-2	1,431	-0.14%
2019/04/18	1	32.80	0	0.00	32.60	1	1,463	0.07%
2019/04/17	1	33.00	0	0.00	33.15	1	1,449	0.07%
2019/04/15	1	33.40	0	0.00	33.35	1	1,465	0.07%
2019/04/11	1	33.55	0	0.00	33.20	1	1,479	0.07%
2019/04/08	33	33.56	0	0.00	33.65	33	1,482	2.23%
2019/04/03	2	33.25	0	0.00	33.50	2	1,474	0.14%
2019/04/02	0	0.00	0.5	33.35	33.20	-0.5	1,465	-0.04%
2019/04/01	2	33.45	0	0.00	33.55	2	1,445	0.14%
2019/03/29	0	0.00	1	33.50	33.65	-1	1,430	-0.07%
2019/03/26	2	32.53	1	32.15	32.50	1	1,376	0.07%
2019/03/20	1.1	32.35	0	0.00	32.40	1.1	1,373	0.08%
2019/03/19	1	32.35	0	0.00	32.35	1	1,378	0.07%
2019/03/14	0	0.00	13	32.05	32.05	-13	1,360	-0.96%
2019/03/13	0	0.00	10	32.05	32.10	-10	1,356	-0.74%
2019/03/11	1	32.00	0	0.00	32.10	1	1,363	0.07%
2019/03/08	0	0.00	6	31.95	32.10	-6	1,369	-0.44%
2019/03/07	0	0.00	21	32.17	32.20	-21	1,373	-1.53%
2019/03/06	22	32.26	0	0.00	32.30	22	1,377	1.60%
2019/03/05	1	31.60	0	0.00	31.85	1	1,359	0.07%
2019/03/04	3	31.65	0	0.00	31.70	3	1,350	0.22%
2019/02/27	0	0.00	4	31.51	31.65	-4	1,343	-0.30%
2019/02/26	0	0.00	4	31.55	31.40	-4	1,342	-0.30%
2019/02/25	24	31.74	6	31.70	31.70	18	1,326	1.36%
2019/02/21	16	31.91	0	0.00	31.85	16	1,311	1.22%
2019/02/20	1	31.80	0	0.00	31.85	1	1,280	0.08%
2019/02/19	0	0.00	0	31.30	31.20	0	1,240	0.00%
2019/01/30	0	0.00	2	30.20	30.15	-2	1,197	-0.17%
2019/01/29	1	30.05	1	30.05	30.05	0	1,184	0.00%
2019/01/28	0	0.00	1	29.90	30.20	-1	1,186	-0.08%
2019/01/25	0	0.00	1	29.95	29.90	-1	1,178	-0.08%
2019/01/22	0	0.00	1	30.10	30.00	-1	1,148	-0.09%
2019/01/21	0	0.00	5	30.30	30.35	-5	1,149	-0.43%
2019/01/16	0	0.00	1	30.00	30.00	-1	1,176	-0.08%
2019/01/15	0	0.00	4	29.95	29.95	-4	1,184	-0.34%
2019/01/14	2	29.80	4	29.95	29.80	-2	1,193	-0.17%
2019/01/11	6	29.58	0	0.00	29.55	6	1,246	0.48%
2019/01/10	0	0.00	2	29.85	29.60	-2	1,255	-0.16%
2019/01/09	2	29.30	1	29.90	29.80	1	1,256	0.08%
2019/01/03	2	29.65	1	29.55	29.45	1	1,295	0.08%
2018/12/26	0	0.00	1	29.75	29.60	-1	1,285	-0.08%
2018/12/25	3	29.67	0	29.90	29.70	3	1,291	0.23%
2018/12/24	2.1	29.91	0	0.00	29.90	2.1	1,286	0.17%
2018/12/20	4	29.90	0	0.00	29.85	4	1,321	0.30%
2018/12/19	5	29.99	0	0.00	29.95	5	1,318	0.38%
2018/12/18	4	30.26	0	0.00	30.10	4	1,313	0.30%
2018/12/17	0	0.00	2	30.63	30.60	-2	1,341	-0.15%
2018/12/14	0	0.00	1	30.40	30.40	-1	1,341	-0.07%
2018/12/12	3	30.10	0	0.00	30.15	3	1,341	0.22%
2018/12/10	1	30.15	0	0.00	30.15	1	1,333	0.07%
2018/12/07	1	30.20	0	0.00	30.20	1	1,363	0.07%
2018/12/06	5	30.35	0	0.00	30.25	5	1,384	0.36%
2018/12/05	6	30.60	0	0.00	30.65	6	1,400	0.43%
2018/11/30	2	30.43	0	0.00	30.45	2	1,448	0.14%
2018/11/29	11	30.35	0	0.00	30.40	11	1,478	0.74%
2018/11/26	0	0.00	2	30.35	30.50	-2	1,539	-0.13%
2018/11/23	1	30.05	0	0.00	30.05	1	1,578	0.06%
2018/11/15	1	30.00	0	0.00	30.30	1	1,853	0.05%
2018/11/12	0	0.00	11	30.95	31.10	-11	1,873	-0.59%
2018/11/09	1	31.45	0	0.00	31.05	1	1,889	0.05%
2018/11/06	11	30.61	0	0.00	31.00	11	1,955	0.56%
2018/11/05	1	30.50	0	0.00	30.55	1	1,969	0.05%
2018/11/01	2	30.85	1	30.75	30.80	1	1,988	0.05%
2018/10/30	1	29.70	0	0.00	29.70	1	2,006	0.05%
2018/10/24	0.3	31.05	0	0.00	30.95	0.3	2,038	0.01%
2018/10/23	1	30.65	0	0.00	31.05	1	2,038	0.05%
2018/10/22	2	30.30	0	0.00	31.00	2	2,045	0.10%
2018/10/19	2	30.20	0	0.00	30.35	2	2,041	0.10%
2018/10/17	2	31.93	0	0.00	31.95	2	1,962	0.10%
2018/10/16	1	32.00	0	0.00	32.10	1	1,955	0.05%
2018/10/03	0.4	35.15	1	35.05	34.95	-0.6	1,833	-0.03%
2018/09/27	0	0.00	2	35.30	35.50	-2	1,791	-0.11%
2018/09/21	0	0.00	0.1	36.50	36.50	-0.1	1,760	0.00%
2018/09/18	2	34.93	0	0.00	34.90	2	1,719	0.12%
2018/09/13	6	35.42	0	0.00	35.15	6	1,727	0.35%
2018/09/11	2	34.38	2	34.35	34.35	0	1,691	0.00%
2018/09/06	0	0.00	3	34.85	34.85	-3	1,652	-0.18%
2018/09/05	8	35.36	0	0.00	35.20	8	1,619	0.49%
2018/09/03	2	36.10	0	0.00	36.15	2	1,579	0.13%
2018/08/31	3	36.70	0	0.00	36.45	3	1,555	0.19%
2018/08/30	5	36.45	1	36.75	36.45	4	1,535	0.26%
2018/08/29	4	37.03	0	0.00	37.05	4	1,505	0.27%
2018/08/28	9	37.17	0	0.00	36.95	9	1,506	0.60%
2018/08/27	7	37.41	3	37.60	37.35	4	1,465	0.27%
2018/08/23	2	40.60	0	0.00	40.80	2	1,324	0.15%
2018/08/22	10	40.40	2	40.38	40.45	8	1,307	0.61%
2018/08/21	2	40.25	0.2	40.25	40.20	1.8	1,292	0.14%
2018/08/15	1	39.80	6	39.85	39.85	-5	1,227	-0.41%
2018/08/02	0	0.00	1	40.00	39.60	-1	1,152	-0.09%
2018/07/24	0	0.00	0.2	38.55	38.45	-0.2	1,248	-0.02%
2018/07/19	2	38.40	0	0.00	38.40	2	1,262	0.16%
2018/07/16	1	38.40	0	0.00	38.40	1	1,276	0.08%
2018/07/12	2	38.08	0	0.00	38.15	2	1,283	0.16%
2018/07/05	1	37.80	0	0.00	37.60	1	1,396	0.07%
2018/06/29	2	37.50	0	0.00	37.75	2	1,521	0.13%
2018/06/28	1	37.40	0	0.00	37.35	1	1,554	0.06%
2018/06/25	0	0.00	6	37.80	37.60	-6	1,636	-0.37%
2018/06/20	1	37.65	0	0.00	37.55	1	1,665	0.06%
2018/06/07	5	38.70	0	0.00	38.65	5	1,658	0.30%
2018/05/31	1	38.00	0	0.00	38.30	1	1,728	0.06%
2018/05/24	0.1	37.95	0	0.00	37.90	0.1	1,860	0.01%
2018/05/23	1	37.70	1	37.80	37.65	0	1,878	0.00%
2018/05/16	0	0.00	4	37.60	37.70	-4	1,974	-0.20%
2018/05/15	2	37.60	12	37.71	37.50	-10	2,022	-0.49%
2018/05/14	0.2	38.05	1	37.65	37.95	-0.8	2,079	-0.04%
2018/05/11	1	37.60	0	0.00	37.40	1	2,093	0.05%
2018/05/10	1	36.80	3	36.70	36.75	-2	2,093	-0.10%
2018/05/08	28	36.72	0	0.00	36.65	28	2,165	1.29%
2018/05/03	1	36.70	19	36.57	36.55	-18	2,243	-0.80%
2018/05/02	7	37.64	0	0.00	37.20	7	2,224	0.31%
2018/04/30	2	37.73	0	0.00	37.90	2	2,211	0.09%
2018/04/27	2	37.60	0	0.00	37.55	2	2,270	0.09%
2018/04/25	2	37.60	0	0.00	37.60	2	2,414	0.08%
2018/04/23	3	38.03	0	0.00	38.05	3	2,469	0.12%
2018/04/18	2	37.83	0	0.00	37.70	2	2,526	0.08%
2018/04/17	0	0.00	1	37.75	37.75	-1	2,565	-0.04%
2018/04/16	41.1	37.95	0	0.00	38.10	41.1	2,611	1.57%
2018/04/13	4	38.08	0	0.00	38.10	4	2,647	0.15%
2018/04/12	2	38.05	0	0.00	38.00	2	2,672	0.07%
2018/04/11	4	38.20	0	0.00	38.15	4	2,765	0.14%
2018/04/10	0	0.00	1	38.05	38.10	-1	2,791	-0.04%
2018/04/09	4	37.61	1	37.70	37.85	3	2,870	0.10%
2018/04/02	1.1	38.61	0	0.00	38.50	1.1	2,910	0.04%
2018/03/31	6	39.58	3	39.50	39.20	3	2,988	0.10%
2018/03/30	15.3	38.73	2	38.95	38.85	13.3	2,964	0.45%
2018/03/29	2	37.63	0	0.00	37.50	2	2,913	0.07%
2018/03/23	5	36.60	0	0.00	36.50	5	2,954	0.17%
2018/03/21	1	36.85	0	0.00	36.60	1	3,050	0.03%
2018/03/16	1.1	36.61	0	0.00	36.85	1.1	3,214	0.03%
2018/03/12	0	0.00	1	37.10	37.00	-1	3,266	-0.03%
2018/03/06	0.2	36.60	1	36.70	36.50	-0.8	3,282	-0.02%
2018/03/01	1	38.20	0	0.00	38.15	1	3,213	0.03%
2018/02/12	1.1	37.83	0	0.00	38.10	1.1	3,199	0.03%
2018/02/09	1	36.65	5	37.90	37.90	-4	3,173	-0.13%
2018/02/08	0.1	37.55	0	0.00	37.55	0.1	3,133	0.00%
2018/02/07	2	37.40	0	0.00	37.55	2	3,147	0.06%
2018/02/06	3	36.85	1	37.10	36.85	2	3,122	0.06%
2018/02/02	0.1	38.40	0	0.00	38.40	0.1	3,088	0.00%
2018/01/31	0	0.00	2	36.90	37.75	-2	3,057	-0.07%
2018/01/30	2	37.45	0	0.00	37.40	2	3,021	0.07%
2018/01/29	1.9	37.71	0	0.00	37.85	1.9	3,050	0.06%
2018/01/25	0	0.00	5	38.55	38.75	-5	2,980	-0.17%
2018/01/23	2	38.75	78	39.16	39.10	-76	2,990	-2.54%
2018/01/22	3.1	38.00	124	38.01	38.00	-120.9	2,978	-4.06%	大賣/鉅額交易
2018/01/16	0	0.00	1	39.30	39.55	-1	2,883	-0.03%
2018/01/12	0	0.00	2	40.00	39.90	-2	2,875	-0.07%
2018/01/11	1	39.65	4	39.50	39.95	-3	2,861	-0.10%
2018/01/09	2.1	39.51	1	39.25	40.10	1.1	2,766	0.04%
2018/01/04	0	0.00	1	37.50	37.80	-1	2,569	-0.04%
2018/01/03	0	0.00	15	37.05	37.90	-15	2,516	-0.60%
2018/01/02	0.1	36.25	0	0.00	36.35	0.1	2,415	0.00%