聯華 (1229)-元大-忠孝券商分點個股進出

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
65.3
漲跌
▼0.8
漲幅
-1.21%
成交量
2,175張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.3	65.60	0	0.00	65.30	0.3	1,060	0.02%
2024/04/17	1	66.50	0	0.00	66.30	1	1,039	0.10%
2024/04/16	0	0.00	2	67.00	66.30	-2	1,023	-0.20%
2024/04/15	0	0.00	1.1	67.65	67.70	-1.1	992	-0.11%
2024/04/11	1	67.80	0	0.00	67.70	1	994	0.10%
2024/04/01	0.2	68.00	0	0.00	67.80	0.2	1,009	0.02%
2024/03/29	1	67.70	0	0.00	67.90	1	1,012	0.10%
2024/03/28	1	67.60	1	67.70	68.00	0	1,016	0.00%
2024/03/27	1	67.10	0	0.00	67.20	1	1,011	0.10%
2024/03/26	2	67.25	1	67.00	66.80	1	1,011	0.10%
2024/03/25	0.1	67.90	0	0.00	67.10	0.1	998	0.01%
2024/03/15	2	67.80	0	0.00	67.70	2	1,029	0.19%
2024/03/14	0	0.00	3	68.77	68.70	-3	1,022	-0.29%
2024/03/13	1	68.90	1	68.80	69.20	0	1,018	0.00%
2024/03/12	1.3	68.71	0	0.00	68.60	1.3	1,010	0.13%
2024/03/11	10	69.05	1.1	68.91	68.80	8.9	1,008	0.88%
2024/03/08	2.1	66.39	15	66.12	65.70	-12.9	954	-1.35%
2024/03/07	0	0.00	4	67.05	67.00	-4	936	-0.43%
2024/03/04	4	65.78	0	0.00	66.00	4	928	0.43%
2024/02/29	3	65.30	0	0.00	65.50	3	932	0.32%
2024/02/27	2	64.75	1	65.23	64.60	1	914	0.11%
2024/02/26	1	64.90	2	64.90	64.80	-1	911	-0.11%
2024/02/23	2	65.70	0	0.00	65.00	2	914	0.22%
2024/02/22	0	0.00	2	65.20	65.50	-2	944	-0.21%
2024/02/21	2	64.85	0	0.00	64.80	2	956	0.21%
2024/02/20	0	0.00	20	65.10	64.90	-20	955	-2.09%
2024/02/19	0	0.00	0.5	65.30	65.10	-0.5	957	-0.05%
2024/02/16	0	0.00	2	66.20	65.20	-2	982	-0.20%
2024/02/15	2	65.70	0	65.90	65.50	2	991	0.20%
2024/02/02	0	0.00	1	65.40	65.60	-1	977	-0.10%
2024/02/01	1	64.00	0.1	65.00	65.70	0.9	973	0.09%
2024/01/26	0	0.00	1	65.90	66.00	-1	936	-0.11%
2024/01/25	0	0.00	10.4	64.91	64.80	-10.4	925	-1.13%
2024/01/22	0	0.00	1	64.70	64.90	-1	932	-0.11%
2024/01/19	1	64.00	0	0.00	64.20	1	935	0.11%
2024/01/18	0	0.00	1	63.80	63.80	-1	934	-0.11%
2024/01/16	1	64.20	0	0.00	64.00	1	917	0.11%
2024/01/11	0	0.00	1	65.20	65.90	-1	910	-0.11%
2024/01/10	1	64.20	0	0.00	64.00	1	924	0.11%
2024/01/09	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/08	0	0.00	1	65.00	64.80	-1	927	-0.11%
2024/01/05	2	64.95	0.2	65.35	64.90	1.8	932	0.19%
2024/01/04	0	0.00	1	65.30	65.20	-1	927	-0.11%
2023/12/29	1	66.30	0	0.00	66.70	1	923	0.11%
2023/12/28	0	0.00	1	66.50	66.40	-1	922	-0.11%
2023/12/26	0	0.00	1	66.00	65.90	-1	914	-0.11%
2023/12/25	1	65.70	0	0.00	65.70	1	917	0.11%
2023/12/21	3	66.00	0	0.00	66.20	3	915	0.33%
2023/12/20	1	66.00	4	66.50	66.30	-3	919	-0.33%
2023/12/19	1.1	65.82	24	66.00	66.00	-22.9	914	-2.51%
2023/12/18	1	66.50	4	66.90	66.30	-3	905	-0.33%
2023/12/15	0	0.00	1.1	67.70	67.00	-1.1	895	-0.12%
2023/12/14	1	67.30	0	0.00	67.30	1	852	0.12%
2023/12/13	1	67.00	1	67.30	67.00	0	849	0.00%
2023/12/12	4	66.98	7	67.06	67.20	-3	883	-0.34%
2023/12/11	0	0.00	6	67.10	67.20	-6	887	-0.68%
2023/12/08	3	67.80	0.5	68.50	67.80	2.6	874	0.29%
2023/12/07	0	0.00	5	68.40	68.50	-5	865	-0.58%
2023/12/06	2	68.60	3.2	69.30	68.60	-1.2	863	-0.14%
2023/12/05	2	68.50	0	0.00	68.50	2	850	0.24%
2023/12/04	0	0.00	9	68.88	68.50	-9	847	-1.06%
2023/12/01	0	0.00	4	68.55	68.40	-4	845	-0.47%
2023/11/30	1	68.50	0.1	68.10	68.40	0.9	847	0.11%
2023/11/28	0	0.00	0	66.90	67.00	0	818	0.00%
2023/11/27	0.3	67.30	2	66.40	66.40	-1.7	830	-0.20%
2023/11/22	4	66.80	0	0.00	66.60	4	809	0.49%
2023/11/21	1	66.50	3.2	67.02	67.10	-2.2	806	-0.27%
2023/11/17	5	64.40	0	0.00	64.40	5	771	0.65%
2023/11/16	0	0.00	0.5	64.20	64.60	-0.5	767	-0.07%
2023/11/15	10	64.29	3.1	64.71	64.90	6.9	768	0.90%
2023/11/14	4.9	63.40	1.1	63.05	63.80	3.8	751	0.51%
2023/11/09	0	0.00	1	62.60	62.40	-1	780	-0.13%
2023/11/07	0	0.00	1	62.00	61.80	-1	799	-0.13%
2023/11/01	0	0.00	4.3	61.61	61.60	-4.3	858	-0.50%
2023/10/27	0	0.00	23.1	61.97	62.20	-23.1	897	-2.57%
2023/10/25	0.3	61.50	0	0.00	61.20	0.3	932	0.03%
2023/10/18	1.1	60.70	0	0.00	61.70	1.1	1,087	0.10%
2023/10/17	0	0.00	2	61.20	60.90	-2	1,078	-0.19%
2023/10/16	1	61.00	3	61.10	61.10	-2	1,125	-0.18%
2023/10/12	0.6	61.90	0	0.00	61.80	0.6	1,175	0.05%
2023/10/11	1	61.50	0	0.00	61.60	1	1,206	0.08%
2023/10/06	3	62.00	0	0.00	62.10	3	1,249	0.24%
2023/10/05	0	0.00	5	62.10	61.80	-5	1,256	-0.40%
2023/10/03	1	61.80	0	0.00	61.90	1	1,277	0.08%
2023/10/02	2	61.80	0	0.00	61.80	2	1,294	0.15%
2023/09/28	1	61.50	1.4	61.72	62.40	-0.4	1,315	-0.03%
2023/09/21	0	0.00	0.1	61.80	61.50	-0.1	1,420	-0.01%
2023/09/15	0	0.00	0.2	62.80	63.00	-0.2	1,501	-0.01%
2023/09/14	18	61.90	2.3	61.80	62.00	15.7	1,458	1.08%
2023/09/13	5	61.20	1	61.60	61.40	4	1,450	0.28%
2023/09/12	0	0.00	0.1	60.70	60.60	-0.1	1,462	0.00%
2023/09/08	0	0.00	0	60.40	60.20	0	1,461	0.00%
2023/09/06	1	61.10	0	0.00	60.80	1	1,464	0.07%
2023/09/05	1	61.70	0	0.00	61.60	1	1,465	0.07%
2023/09/04	0	61.10	0	0.00	61.60	0	1,469	0.00%
2023/08/31	0	0.00	4	60.90	61.20	-4	1,473	-0.27%
2023/08/30	0.1	60.70	67.5	60.50	60.60	-67.4	1,455	-4.63%
2023/08/29	2	60.55	15	60.50	60.60	-13	1,462	-0.89%
2023/08/28	0.1	61.00	0	0.00	60.80	0.1	1,462	0.01%
2023/08/25	0	0.00	1	60.40	60.20	-1	1,467	-0.07%
2023/08/24	0.1	59.90	0.8	60.00	59.70	-0.7	1,467	-0.05%
2023/08/23	0	0.00	0.2	60.00	59.60	-0.2	1,483	-0.01%
2023/08/22	0	60.20	0	0.00	59.60	0	1,488	0.00%
2023/08/21	0	0.00	25	59.70	60.10	-25	1,495	-1.67%
2023/08/18	3	59.60	10	59.70	59.70	-7	1,492	-0.47%
2023/08/16	0.1	60.00	0	0.00	60.50	0.1	1,483	0.01%
2023/08/15	1.1	60.98	0	0.00	60.90	1.1	1,461	0.08%
2023/08/14	1	61.80	0	0.00	61.80	1	1,457	0.07%
2023/08/10	2	63.60	0	0.00	63.10	2	1,481	0.13%
2023/08/07	1.2	62.53	0	0.00	63.20	1.2	1,487	0.08%
2023/08/02	4.4	63.69	0	0.00	63.10	4.4	1,469	0.30%
2023/07/31	0.1	63.90	0	0.00	63.90	0.1	1,459	0.00%
2023/07/28	4.1	63.85	0	0.00	63.80	4.1	1,455	0.28%
2023/07/27	4.2	64.81	0	0.00	64.60	4.2	1,433	0.29%
2023/07/26	1.1	65.32	1	65.60	65.50	0.1	1,421	0.01%
2023/07/25	1	69.20	0	0.00	69.30	1	1,379	0.07%
2023/07/24	15	69.40	0	0.00	69.10	15	1,345	1.11%
2023/07/21	106	69.83	1	69.70	69.60	105	1,356	7.74%	大買/鉅額交易
2023/07/20	7	69.50	0	0.00	69.70	7	1,453	0.48%
2023/07/19	0.1	69.20	0	0.00	68.80	0.1	1,505	0.01%
2023/07/18	0	0.00	1	70.80	71.20	-1	1,467	-0.07%
2023/07/17	1	71.00	0	0.00	70.90	1	1,466	0.07%
2023/07/14	2	71.00	1	71.00	71.10	1	1,434	0.07%
2023/07/12	1	69.10	0.4	69.00	69.20	0.7	1,422	0.05%
2023/07/06	2	68.45	1	68.00	68.20	1	1,424	0.07%
2023/07/04	2	69.00	4	69.05	69.00	-2	1,418	-0.14%
2023/07/03	21	69.03	0	0.00	69.00	21	1,438	1.46%
2023/06/30	0.3	67.35	0	0.00	67.80	0.3	1,442	0.02%
2023/06/29	0.2	68.60	0	0.00	67.60	0.2	1,409	0.01%
2023/06/28	0.6	66.35	0	0.00	67.90	0.6	1,371	0.04%
2023/06/27	2	66.40	0	0.00	66.70	2	1,346	0.15%
2023/06/21	0	0.00	5	64.40	64.60	-5	1,317	-0.38%
2023/06/16	62	64.47	1	64.20	64.60	61	1,333	4.58%
2023/06/14	2	63.70	0	0.00	63.70	2	1,360	0.15%
2023/06/09	20	63.83	0	0.00	63.40	20	1,422	1.41%
2023/06/08	5	63.10	0	0.00	63.60	5	1,422	0.35%
2023/06/07	1	62.60	0	0.00	63.00	1	1,418	0.07%
2023/06/02	0	0.00	2	62.90	62.70	-2	1,408	-0.14%
2023/05/30	0	0.00	1	62.90	62.70	-1	1,411	-0.07%
2023/05/29	8	63.68	1	63.50	63.20	7	1,417	0.49%
2023/05/18	1	62.60	0	0.00	62.30	1	1,363	0.07%
2023/05/17	2	62.60	0	0.00	62.80	2	1,360	0.15%
2023/05/16	0	0.00	0.2	61.60	61.50	-0.2	1,333	-0.01%
2023/05/15	0	0.00	4	60.70	60.90	-4	1,322	-0.30%
2023/05/12	4	61.05	0.7	61.20	61.10	3.3	1,314	0.25%
2023/05/11	4	61.05	0.7	61.20	60.70	3.3	1,322	0.25%
2023/05/10	0	0.00	1	62.00	62.20	-1	1,315	-0.08%
2023/05/08	0	0.00	20	61.90	62.20	-20	1,325	-1.51%
2023/05/05	2	62.00	0	0.00	61.90	2	1,348	0.15%
2023/05/04	2	62.20	0	0.00	62.70	2	1,347	0.15%
2023/05/02	1	61.80	0	0.00	61.90	1	1,345	0.07%
2023/04/27	2	60.70	0	0.00	60.70	2	1,343	0.15%
2023/04/26	0	0.00	1	60.70	61.10	-1	1,339	-0.07%
2023/04/25	7	61.46	5	60.64	60.20	2	1,313	0.15%
2023/04/24	0	0.00	2	61.30	62.30	-2	1,211	-0.17%
2023/04/21	13	60.31	0	0.00	59.80	13	1,191	1.09%
2023/04/20	1	60.70	0	0.00	60.50	1	1,179	0.08%
2023/04/19	1	59.80	20	59.80	59.70	-19	1,170	-1.62%
2023/04/17	8	60.48	2	61.50	60.20	6	1,149	0.52%
2023/04/14	6	59.12	0	0.00	59.40	6	1,096	0.55%
2023/04/12	5	58.18	5	58.28	58.30	0	1,081	0.00%
2023/04/11	4	58.40	0	0.00	58.30	4	1,073	0.37%
2023/04/10	0	0.00	6	58.50	58.70	-6	1,064	-0.56%
2023/04/07	4	58.10	1	58.30	58.30	3	1,054	0.28%
2023/03/31	0	0.00	11	55.65	56.00	-11	1,011	-1.09%
2023/03/30	3	55.93	0	0.00	55.70	3	977	0.31%
2023/03/29	0	0.00	6	55.90	56.00	-6	979	-0.61%
2023/03/27	3.3	56.03	0	0.00	56.00	3.3	982	0.34%
2023/03/24	1	56.20	1	56.20	56.20	0	961	0.00%
2023/03/23	1	56.00	1	56.30	56.40	0	959	0.00%
2023/03/22	5	56.28	4.1	56.23	56.30	0.9	957	0.09%
2023/03/20	0	0.00	2	54.90	54.60	-2	937	-0.21%
2023/03/17	0.2	55.00	0	0.00	54.40	0.2	925	0.02%
2023/03/16	6	55.77	2	56.10	55.50	4	889	0.45%
2023/03/15	0	0.00	0.1	56.30	56.10	-0.1	879	-0.01%
2023/03/14	0.1	55.10	6	54.90	55.10	-5.9	863	-0.68%
2023/03/13	0	0.00	40	53.31	53.80	-40	832	-4.81%
2023/03/09	0	0.00	1.1	54.60	54.70	-1.1	830	-0.13%
2023/03/08	4	54.43	6.2	54.46	54.80	-2.2	845	-0.25%
2023/03/07	4	54.65	2	54.75	54.80	2	839	0.24%
2023/03/06	0	0.00	1	54.60	54.80	-1	846	-0.12%
2023/03/02	2	53.60	16	53.91	54.00	-14	841	-1.66%
2023/03/01	5	54.00	0	0.00	53.80	5	838	0.60%
2023/02/21	1.1	53.92	0	0.00	53.90	1.1	830	0.13%
2023/02/16	1	53.40	0	0.00	53.30	1	852	0.12%
2023/02/14	1	53.70	0	0.00	53.40	1	863	0.12%
2023/02/13	2	53.80	0	0.00	53.70	2	865	0.23%
2023/02/10	7	54.47	5	54.50	54.40	2	868	0.23%
2023/02/09	2	54.80	0	0.00	55.00	2	867	0.23%
2023/02/08	6	54.57	0	0.00	54.60	6	858	0.70%
2023/02/06	2	53.55	27	53.40	53.70	-25	844	-2.96%
2023/02/03	3	53.17	5	52.90	53.80	-2	827	-0.24%
2023/02/02	3.7	53.25	0	0.00	53.40	3.7	800	0.46%
2023/02/01	1	52.00	0	0.00	52.40	1	786	0.13%
2023/01/31	1	51.70	0	0.00	51.90	1	787	0.13%
2023/01/30	0	0.00	1	51.10	51.60	-1	779	-0.13%
2023/01/17	0	0.00	0.1	51.60	51.50	-0.1	768	-0.01%
2023/01/16	0.3	51.70	0	0.00	51.50	0.3	769	0.04%
2023/01/12	0	0.00	1	52.00	51.70	-1	768	-0.13%
2023/01/11	18	51.66	0	52.20	52.30	18	765	2.35%
2023/01/09	0.3	50.20	2	50.10	50.10	-1.7	746	-0.23%
2023/01/05	1.1	49.99	0	0.00	50.10	1.1	761	0.15%
2023/01/03	1	49.95	0.1	50.20	50.00	0.9	793	0.11%
2022/12/28	1	49.45	0	0.00	49.50	1	798	0.13%
2022/12/23	0	49.15	0	0.00	49.25	0	858	0.00%
2022/12/22	0	0.00	1	49.25	49.15	-1	870	-0.11%
2022/12/21	1	48.85	0	0.00	48.90	1	891	0.11%
2022/12/15	1.1	50.10	0	0.00	50.20	1.1	904	0.12%
2022/12/13	0	0.00	0.1	50.00	49.75	-0.1	919	-0.01%
2022/12/12	0.3	50.00	0	0.00	49.80	0.3	928	0.03%
2022/12/09	1	49.60	0	0.00	49.75	1	969	0.10%
2022/12/07	0.1	49.90	0	0.00	49.80	0.1	983	0.01%
2022/12/05	0.3	50.90	0	0.00	50.70	0.3	987	0.03%
2022/12/02	1.3	50.95	0	0.00	51.00	1.3	990	0.13%
2022/12/01	0.7	51.34	0	0.00	51.30	0.7	998	0.07%
2022/11/30	0	0.00	1	51.20	51.10	-1	993	-0.10%
2022/11/28	0.4	49.65	0	0.00	50.40	0.4	981	0.04%
2022/11/25	0	50.70	0	0.00	50.00	0	979	0.00%
2022/11/24	0.2	50.10	0	0.00	50.20	0.2	981	0.02%
2022/11/22	0	0.00	1	49.35	49.35	-1	1,018	-0.10%
2022/11/18	1	49.00	0	0.00	49.20	1	1,036	0.10%
2022/11/16	1	49.90	0	0.00	49.30	1	1,046	0.10%
2022/11/15	2	50.60	0	0.00	50.60	2	1,036	0.19%
2022/11/14	2	50.50	0	0.00	50.90	2	1,034	0.19%
2022/11/11	0.1	50.20	0	0.00	50.10	0.1	1,027	0.01%
2022/11/10	1	50.10	1	50.00	50.00	0	1,024	0.00%
2022/11/09	32	50.19	1	50.40	50.50	31	1,024	3.03%
2022/11/08	20	49.80	0	0.00	49.75	20	1,046	1.91%
2022/11/07	0	0.00	2	48.85	49.30	-2	1,042	-0.19%
2022/11/03	0	0.00	0.1	47.60	48.00	-0.1	1,036	-0.01%
2022/10/28	3	47.27	0	0.00	46.70	3	1,072	0.28%
2022/10/25	3.1	46.04	1	46.35	46.25	2.1	1,140	0.18%
2022/10/21	0.3	47.15	0	0.00	46.90	0.3	1,161	0.02%
2022/10/19	0	0.00	0.6	48.11	47.95	-0.6	1,179	-0.05%
2022/10/18	0.6	47.61	0	0.00	48.00	0.6	1,184	0.05%
2022/10/17	0.1	46.84	0	0.00	47.60	0.1	1,188	0.01%
2022/10/13	0.1	48.60	0	0.00	48.25	0.1	1,167	0.01%
2022/10/11	5.1	48.02	0	0.00	48.30	5.1	1,154	0.44%
2022/10/05	0.1	50.80	0	0.00	50.90	0.1	1,137	0.01%
2022/10/04	0	0.00	1	50.00	49.95	-1	1,131	-0.09%
2022/10/03	0	0.00	58	49.73	49.65	-58	1,122	-5.17%
2022/09/29	0.1	51.20	0	0.00	51.20	0.1	1,100	0.01%
2022/09/28	0.1	52.00	90	51.10	51.10	-89.9	1,098	-8.19%
2022/09/27	0	0.00	0	52.60	52.70	0	1,088	0.00%
2022/09/26	5	53.10	0	0.00	52.60	5	1,093	0.46%
2022/09/22	0.4	53.30	0	0.00	54.20	0.4	1,101	0.04%
2022/09/15	0.1	54.80	0	0.00	54.80	0.1	1,065	0.00%
2022/09/14	0.1	55.00	0	0.00	54.70	0.1	1,064	0.01%
2022/09/08	0.1	55.00	0.1	55.90	55.70	0	1,089	0.00%
2022/09/06	1	55.80	0	0.00	55.70	1	1,090	0.09%
2022/09/02	0.1	56.60	0	0.00	56.20	0.1	1,115	0.00%
2022/09/01	0.1	56.80	0	0.00	56.50	0.1	1,126	0.01%
2022/08/30	0.1	57.00	0	0.00	56.90	0.1	1,151	0.01%
2022/08/29	0	58.90	1	58.50	58.80	-1	1,148	-0.09%
2022/08/17	0.3	59.80	0	0.00	59.20	0.3	1,207	0.02%
2022/08/15	0	0.00	0.1	59.30	59.80	-0.1	1,214	-0.01%
2022/08/11	0	57.50	0	0.00	57.40	0	1,248	0.00%
2022/08/10	1	56.60	0	0.00	56.50	1	1,261	0.08%
2022/08/04	0.1	56.60	0	0.00	56.40	0.1	1,338	0.01%
2022/08/03	0	57.00	0	0.00	57.10	0	1,330	0.00%
2022/08/01	1.1	59.21	0	0.00	58.90	1.1	1,367	0.08%
2022/07/29	0	0.00	5	59.80	59.90	-5	1,376	-0.36%
2022/07/28	0.2	58.40	2	58.20	58.20	-1.8	1,361	-0.13%
2022/07/26	0.3	57.87	5	57.80	58.00	-4.7	1,398	-0.33%
2022/07/25	0	0.00	5.1	57.15	57.40	-5.1	1,424	-0.36%
2022/07/20	1	56.20	1	56.20	55.90	0	1,588	0.00%
2022/07/14	0	54.90	0	0.00	54.90	0	1,776	0.00%
2022/07/13	0.1	54.50	0	0.00	55.50	0.1	1,796	0.01%
2022/07/12	0	54.50	10	54.70	54.10	-10	1,811	-0.55%
2022/07/08	0.1	54.70	0	0.00	54.60	0.1	1,841	0.01%
2022/07/01	0.1	55.60	0	0.00	54.70	0.1	1,942	0.01%
2022/06/30	1	56.00	2	56.00	56.10	-1	1,971	-0.05%
2022/06/29	1	56.60	0	0.00	57.00	1	1,977	0.05%
2022/06/24	0	0.00	5.1	57.00	56.90	-5.1	1,999	-0.26%
2022/06/21	0	0.00	2	55.70	56.10	-2	2,007	-0.10%
2022/06/20	0	0.00	2	54.35	54.00	-2	2,016	-0.10%
2022/06/17	0	54.40	0	0.00	54.30	0	2,045	0.00%
2022/06/13	0	56.10	0	0.00	55.90	0	2,177	0.00%
2022/06/09	0.1	58.00	1	57.80	57.70	-1	2,211	-0.04%
2022/06/08	1	58.00	5	58.20	58.40	-4	2,332	-0.17%
2022/06/07	0	0.00	4	56.88	57.00	-4	2,481	-0.16%
2022/06/06	0	0.00	3	56.17	56.10	-3	2,507	-0.12%
2022/06/02	0	56.00	0	0.00	55.90	0	2,583	0.00%
2022/05/30	1.1	57.26	0	0.00	57.30	1.1	2,717	0.04%
2022/05/27	0	0.00	1	55.90	56.00	-1	2,803	-0.04%
2022/05/20	3.2	54.49	0	0.00	54.60	3.2	2,926	0.11%
2022/05/19	0	0.00	6	54.47	55.20	-6	2,918	-0.21%
2022/05/18	0.2	54.80	0	0.00	54.50	0.2	2,890	0.01%
2022/05/17	0.1	53.60	0.1	53.30	53.50	0	2,896	0.00%
2022/05/12	5.4	52.22	0	0.00	52.00	5.4	2,961	0.18%
2022/05/11	1	53.40	0	0.00	53.20	1	2,971	0.03%
2022/05/09	1.6	53.65	1	53.70	53.30	0.6	3,041	0.02%
2022/05/06	0.2	55.50	0	0.00	55.20	0.2	3,004	0.01%
2022/05/05	0.5	56.52	1	56.60	56.60	-0.5	2,998	-0.02%
2022/05/04	1	56.20	0	0.00	56.10	1	2,996	0.03%
2022/05/03	5	55.00	0	0.00	55.80	5	2,992	0.17%
2022/04/29	15	56.43	0	0.00	56.20	15	2,979	0.50%
2022/04/28	0	0.00	2	56.10	55.90	-2	2,950	-0.07%
2022/04/27	4.5	56.59	0	0.00	55.80	4.5	2,934	0.15%
2022/04/26	2	58.85	0	0.00	58.30	2	2,874	0.07%
2022/04/25	3	60.07	0	0.00	59.80	3	2,824	0.11%
2022/04/22	0.1	62.40	0	0.00	62.20	0.1	2,784	0.00%
2022/04/21	1	63.80	0	0.00	63.80	1	2,750	0.04%
2022/04/20	2	65.55	1	65.90	65.90	1	2,740	0.04%
2022/04/19	0	0.00	1	65.60	65.90	-1	2,709	-0.04%
2022/04/18	6	65.83	0	0.00	65.60	6	2,710	0.22%
2022/04/15	0	0.00	2	67.15	67.00	-2	2,698	-0.07%
2022/04/14	1	66.00	1	66.30	66.20	0	2,679	0.00%
2022/04/12	3.2	65.77	25	65.60	65.20	-21.8	2,685	-0.81%
2022/04/11	0	0.00	1	67.20	66.70	-1	2,687	-0.04%
2022/04/08	1	66.20	0	0.00	66.50	1	2,667	0.04%
2022/04/07	3	66.40	8.1	66.23	66.00	-5.1	2,676	-0.19%
2022/04/06	6	64.72	1.4	64.61	65.50	4.6	2,645	0.17%
2022/04/01	1.2	63.64	0	0.00	63.60	1.2	2,641	0.04%
2022/03/28	2.1	63.71	0	0.00	64.60	2.1	2,682	0.08%
2022/03/25	0	64.60	1	64.10	64.20	-1	2,674	-0.04%
2022/03/24	0.1	64.90	0	0.00	64.80	0.1	2,658	0.00%
2022/03/23	0.1	65.50	0.1	65.10	64.90	0	2,667	0.00%
2022/03/22	0	0.00	1	64.90	65.00	-1	2,644	-0.04%
2022/03/21	0.1	63.30	1.6	64.02	64.00	-1.6	2,607	-0.06%
2022/03/18	0	0.00	0.2	62.90	62.10	-0.2	2,579	-0.01%
2022/03/17	1.1	63.45	0	0.00	63.40	1.1	2,525	0.04%
2022/03/16	1	62.80	1	62.50	62.80	0	2,504	0.00%
2022/03/15	1	63.60	0	0.00	63.40	1	2,463	0.04%
2022/03/14	1.1	64.12	8	63.86	64.20	-6.9	2,444	-0.28%
2022/03/11	4	63.49	26.1	64.61	63.60	-22.1	2,408	-0.92%
2022/03/10	15.6	64.66	5	65.10	65.20	10.6	2,278	0.46%
2022/03/09	16.2	66.94	10	66.80	67.00	6.2	2,103	0.29%
2022/03/08	6.2	66.41	0	0.00	65.80	6.2	2,069	0.30%
2022/03/07	3.2	69.06	10	68.70	68.90	-6.8	1,993	-0.34%
2022/03/03	11.1	73.17	5.7	71.95	72.10	5.4	1,919	0.28%
2022/03/02	5.2	71.38	12.2	71.15	71.80	-7	1,842	-0.38%
2022/03/01	11	69.00	1.2	68.17	68.80	9.8	1,748	0.56%
2022/02/25	3	67.20	0	0.00	67.00	3	1,721	0.17%
2022/02/24	7	68.07	1	67.20	66.90	6	1,710	0.35%
2022/02/23	1.1	67.69	8	67.70	68.20	-6.9	1,644	-0.42%
2022/02/21	0	0.00	0.5	67.70	67.60	-0.5	1,614	-0.03%
2022/02/17	0	0.00	1	67.40	67.80	-1	1,605	-0.06%
2022/02/16	5	67.10	15	67.03	67.50	-10	1,618	-0.62%
2022/02/15	7.1	67.26	3	67.43	67.20	4.1	1,601	0.26%
2022/02/14	15	66.00	24.5	66.16	66.90	-9.5	1,560	-0.61%
2022/02/11	7	66.93	0	0.00	66.30	7	1,560	0.45%
2022/02/10	6	66.30	3.1	65.88	66.30	2.9	1,527	0.19%
2022/02/09	1	63.90	1	63.40	64.40	0	1,484	0.00%
2022/02/08	0	0.00	2	62.00	62.20	-2	1,440	-0.14%
2022/02/07	1	61.10	0	0.00	61.30	1	1,441	0.07%
2022/01/26	2	61.20	0	0.00	61.10	2	1,477	0.14%
2022/01/25	0	0.00	2	61.00	61.20	-2	1,560	-0.13%
2022/01/21	0.1	61.60	1	61.90	61.30	-1	1,525	-0.06%
2022/01/19	0	0.00	2	61.80	61.50	-2	1,501	-0.13%
2022/01/18	0	0.00	2.2	62.29	61.80	-2.2	1,492	-0.15%
2022/01/17	0	0.00	0.1	62.50	62.20	-0.1	1,479	0.00%
2022/01/14	0	0.00	2	62.00	61.60	-2	1,469	-0.14%
2022/01/06	0.1	60.63	0.4	61.00	60.90	-0.3	1,442	-0.02%
2022/01/05	1	60.90	0	0.00	60.50	1	1,439	0.07%
2022/01/04	3.1	60.64	0	0.00	60.40	3.1	1,466	0.21%
2022/01/03	5	61.60	0	0.00	61.60	5	1,452	0.34%
2021/12/30	0	0.00	2	61.60	61.90	-2	1,464	-0.14%
2021/12/28	1	61.80	0.8	62.00	62.20	0.2	1,438	0.01%
2021/12/24	1	60.10	1	60.00	59.80	0	1,438	0.00%
2021/12/23	0	0.00	1	59.50	59.80	-1	1,446	-0.07%
2021/12/22	0	0.00	2	58.50	58.70	-2	1,441	-0.14%
2021/12/21	1	57.90	0	0.00	58.00	1	1,450	0.07%
2021/12/13	5	57.90	1	58.00	57.70	4	2,140	0.19%
2021/11/25	1	57.00	0	0.00	57.00	1	2,504	0.04%
2021/11/22	0	0.00	1	56.90	57.00	-1	2,537	-0.04%
2021/11/18	1	57.80	0	0.00	57.90	1	2,522	0.04%
2021/11/16	0	57.80	0	0.00	58.00	0	2,523	0.00%
2021/11/12	2	58.10	0	0.00	58.80	2	2,515	0.08%
2021/11/10	1	56.80	0	0.00	56.80	1	2,512	0.04%
2021/11/08	0	0.00	1	57.80	57.20	-1	2,473	-0.04%
2021/11/05	0	0.00	1	57.60	57.30	-1	2,464	-0.04%
2021/11/04	1	58.30	1	58.30	57.80	0	2,457	0.00%
2021/11/03	2	58.29	0	0.00	58.20	2	2,449	0.08%
2021/11/02	0	0.00	9.4	57.37	59.10	-9.4	2,401	-0.39%
2021/11/01	0	0.00	0	55.90	55.80	0	2,307	0.00%
2021/10/28	0	0.00	1	55.60	55.90	-1	2,305	-0.04%
2021/10/27	1	55.80	0	0.00	55.50	1	2,314	0.04%
2021/10/26	0	0.00	1.2	55.28	55.70	-1.2	2,322	-0.05%
2021/10/25	2	55.00	0	0.00	55.20	2	2,318	0.09%
2021/10/22	1	55.30	0	0.00	55.20	1	2,337	0.04%
2021/10/21	4	55.98	0	0.00	55.50	4	2,359	0.17%
2021/10/20	0	0.00	2	56.25	56.30	-2	2,334	-0.09%
2021/10/19	0	0.00	15	55.19	56.00	-15	2,310	-0.65%
2021/10/15	0	0.00	2	54.30	54.50	-2	2,363	-0.08%
2021/10/14	0.2	54.50	0	0.00	54.20	0.2	2,374	0.01%
2021/10/08	0	0.00	1	56.00	56.10	-1	2,386	-0.04%
2021/10/06	1	54.60	4	55.10	54.80	-3	2,372	-0.13%
2021/10/05	0.1	54.70	0	0.00	54.60	0.1	2,378	0.00%
2021/10/04	0.1	54.40	0	0.00	54.20	0.1	2,372	0.00%
2021/10/01	2	55.00	1	55.00	54.90	1	2,358	0.04%
2021/09/30	0.1	55.30	0	0.00	56.00	0.1	2,325	0.00%
2021/09/29	0.2	54.65	0	0.00	54.50	0.2	2,305	0.01%
2021/09/28	6	55.00	0	0.00	54.70	6	2,285	0.26%
2021/09/27	1.1	55.19	0	54.90	54.60	1.1	2,265	0.05%
2021/09/24	3	56.60	2	56.70	56.00	1	2,215	0.05%
2021/09/23	2	59.50	2	59.90	60.00	0	2,148	0.00%
2021/09/22	1	58.80	3.2	58.83	59.00	-2.2	2,087	-0.11%
2021/09/17	3.1	58.66	1	60.30	57.40	2.1	1,997	0.11%
2021/09/16	2	62.05	0	0.00	62.50	2	1,799	0.11%
2021/09/15	0	0.00	1	61.20	61.20	-1	1,721	-0.06%
2021/09/14	0	0.00	4.5	59.36	60.00	-4.5	1,666	-0.27%
2021/09/13	0	0.00	1	57.80	59.00	-1	1,618	-0.06%
2021/09/10	1	56.50	1.1	57.65	57.70	-0.1	1,587	-0.01%
2021/09/09	0	0.00	4.3	56.38	56.50	-4.3	1,562	-0.28%
2021/09/08	0	0.00	4	56.00	55.60	-4	1,527	-0.26%
2021/09/07	0	0.00	12	53.90	54.30	-12	1,440	-0.83%
2021/09/03	12	52.90	0	0.00	52.90	12	1,434	0.84%
2021/09/02	0	0.00	2	52.50	52.40	-2	1,436	-0.14%
2021/09/01	0	0.00	1	53.00	52.60	-1	1,434	-0.07%
2021/08/31	0	52.50	2	52.80	52.60	-2	1,425	-0.14%
2021/08/30	0	0.00	2	52.55	52.70	-2	1,428	-0.14%
2021/08/27	5	52.20	1	52.10	52.80	4	1,438	0.28%
2021/08/26	3	51.23	0	0.00	51.40	3	1,413	0.21%
2021/08/24	0	0.00	1	50.70	50.80	-1	1,442	-0.07%
2021/08/20	0.1	49.90	5	49.94	49.80	-5	1,500	-0.33%
2021/08/19	0	50.40	3	50.10	49.90	-3	1,503	-0.20%
2021/08/18	0.2	50.30	1	50.20	50.80	-0.8	1,492	-0.05%
2021/08/17	1	50.70	3	50.80	50.70	-2	1,484	-0.13%
2021/08/11	5	51.40	5	50.80	50.90	0	1,515	0.00%
2021/08/10	4	51.13	0	0.00	51.00	4	1,544	0.26%
2021/08/09	2	51.50	0	0.00	51.20	2	1,621	0.12%
2021/08/05	6	52.38	0	0.00	52.40	6	1,728	0.35%
2021/08/04	0	0.00	1	52.40	52.40	-1	1,861	-0.05%
2021/08/02	0	52.40	3	52.20	52.30	-3	1,932	-0.15%
2021/07/30	2	52.75	1	52.70	52.50	1	1,935	0.05%
2021/07/29	0	0.00	8	53.05	53.20	-8	1,945	-0.41%
2021/07/28	3.3	52.73	0	0.00	52.70	3.3	1,954	0.17%
2021/07/27	0	0.00	6.5	53.28	53.40	-6.5	2,007	-0.32%
2021/07/26	2	52.60	0	0.00	52.60	2	2,005	0.10%
2021/07/23	9	52.70	8	52.50	52.60	1	2,043	0.05%
2021/07/22	0	0.00	14	53.00	52.70	-14	2,107	-0.66%
2021/07/21	0	0.00	87	52.54	52.70	-87	2,111	-4.12%
2021/07/20	0.2	51.90	5	52.00	52.10	-4.9	2,135	-0.23%
2021/07/19	0	51.30	0	0.00	52.00	0	2,233	0.00%
2021/07/16	0	51.99	34	52.30	51.40	-34	2,391	-1.42%
2021/07/15	0	0.00	4	51.55	51.70	-4	2,464	-0.16%
2021/07/13	2	50.75	0	0.00	50.90	2	2,572	0.08%
2021/07/02	1	50.50	1.5	50.57	50.50	-0.5	2,927	-0.02%
2021/07/01	2	50.40	0	0.00	50.70	2	3,009	0.07%
2021/06/30	4	50.50	5.1	50.63	50.00	-1.1	3,082	-0.03%
2021/06/29	3	50.73	1	50.90	50.80	2	3,095	0.06%
2021/06/28	2	50.90	11.4	50.56	51.10	-9.4	3,240	-0.29%
2021/06/25	0	0.00	1	50.20	50.20	-1	3,240	-0.03%
2021/06/24	5	49.50	0	0.00	49.60	5	3,251	0.15%
2021/06/23	0.4	49.05	1.3	49.09	49.45	-0.9	3,261	-0.03%
2021/06/21	6	49.05	0	0.00	48.95	6	3,281	0.18%
2021/06/17	1	49.00	1	49.05	49.10	0	3,367	0.00%
2021/06/16	0	0.00	3.2	48.69	49.00	-3.2	3,404	-0.09%
2021/06/15	0	0.00	1	48.75	49.00	-1	3,406	-0.03%
2021/06/09	5	47.85	10	47.95	47.90	-5	3,418	-0.15%
2021/06/04	13.1	48.07	0	0.00	47.90	13.1	3,529	0.37%
2021/06/03	0	0.00	3	48.45	48.50	-3	3,557	-0.08%
2021/06/02	30	48.23	2	47.95	48.60	28	3,595	0.78%
2021/06/01	14.2	48.23	0.6	48.30	48.20	13.5	3,607	0.37%
2021/05/31	72	48.58	7	48.90	48.30	65	3,617	1.80%
2021/05/28	10	48.60	13	48.97	49.00	-3	3,612	-0.08%
2021/05/26	0	47.85	0	0.00	47.85	0	3,624	0.00%
2021/05/25	1	47.65	1	47.65	47.70	0	3,633	0.00%
2021/05/24	0.6	47.86	0.1	47.60	47.55	0.5	3,666	0.01%
2021/05/21	0.5	47.70	0	0.00	47.65	0.5	3,673	0.01%
2021/05/20	0.1	46.95	1	47.20	47.00	-0.9	3,681	-0.02%
2021/05/19	0	46.95	0	0.00	46.90	0	3,677	0.00%
2021/05/18	0	0.00	1	46.35	46.75	-1	3,697	-0.03%
2021/05/17	3.1	45.03	3	45.50	45.50	0.1	3,698	0.00%
2021/05/14	0.1	46.95	1	47.20	46.75	-0.9	3,624	-0.02%
2021/05/13	9	46.14	0	0.00	46.05	9	3,597	0.25%
2021/05/12	8.2	46.18	3	45.90	45.60	5.2	3,500	0.15%
2021/05/11	2	48.65	7.5	49.17	48.95	-5.5	3,380	-0.16%
2021/05/10	1	48.50	1	48.80	48.70	0	3,332	0.00%
2021/05/07	4	48.40	1	48.35	48.35	3	3,371	0.09%
2021/05/06	0.2	47.80	0	0.00	48.00	0.2	3,376	0.01%
2021/05/05	6	47.67	0	0.00	47.60	6	3,361	0.18%
2021/05/04	3.1	47.95	0	0.00	47.40	3.1	3,359	0.09%
2021/05/03	0	0.00	1	48.40	48.40	-1	3,306	-0.03%
2021/04/29	6	48.83	0.2	48.95	49.25	5.8	3,293	0.18%
2021/04/28	11	49.20	0	0.00	49.45	11	3,284	0.33%
2021/04/27	1	48.05	0	0.00	48.00	1	3,277	0.03%
2021/04/26	8	47.81	4.5	48.17	48.35	3.5	3,263	0.11%
2021/04/23	6	48.59	1	48.75	48.50	5	3,221	0.16%
2021/04/22	23	50.39	3	50.35	50.00	20	3,147	0.64%
2021/04/21	1.2	52.50	2.4	52.58	53.00	-1.2	3,007	-0.04%
2021/04/20	2.2	52.00	0	0.00	52.00	2.2	2,918	0.08%
2021/04/19	9	52.09	10	52.10	52.10	-1	2,875	-0.03%
2021/04/16	0	0.00	1	51.00	51.90	-1	2,820	-0.04%
2021/04/15	0	0.00	0	50.50	50.40	0	2,779	0.00%
2021/04/14	5.2	50.27	0	0.00	50.00	5.2	2,764	0.19%
2021/04/13	0.4	51.53	1	51.50	51.40	-0.6	2,682	-0.02%
2021/04/12	0	0.00	1	51.30	51.30	-1	2,672	-0.04%
2021/04/09	0	0.00	4	50.08	50.30	-4	2,658	-0.15%
2021/04/08	1.1	49.91	0	0.00	50.00	1.1	2,627	0.04%
2021/04/07	1	49.61	83.4	49.98	50.10	-82.4	2,613	-3.15%
2021/04/06	1.5	48.43	17.1	48.63	49.20	-15.6	2,600	-0.60%
2021/04/01	12	47.66	7	47.70	47.65	5	2,541	0.20%
2021/03/31	4	47.43	30	47.55	47.35	-26	2,491	-1.04%
2021/03/30	0	0.00	4	46.48	46.50	-4	2,334	-0.17%
2021/03/29	0.3	46.05	0	0.00	46.30	0.3	2,304	0.01%
2021/03/26	1.2	45.52	1	45.55	45.70	0.2	2,288	0.01%
2021/03/25	0	0.00	2	45.35	45.45	-2	2,270	-0.09%
2021/03/24	2	45.35	11	45.36	45.45	-9	2,261	-0.40%
2021/03/23	3	45.22	1	45.44	45.50	2	2,238	0.09%
2021/03/22	4	44.03	12.2	44.54	45.00	-8.2	2,187	-0.38%
2021/03/19	4	43.76	1	43.75	43.65	3	2,141	0.14%
2021/03/18	2	43.78	2.1	43.90	43.70	-0.1	2,095	0.00%
2021/03/17	5	43.78	0	0.00	43.80	5	2,101	0.24%
2021/03/16	1	43.50	0.2	43.85	43.90	0.8	2,148	0.04%
2021/03/15	4	43.10	0	0.00	43.40	4	2,146	0.19%
2021/03/12	3	43.28	0	0.00	43.35	3	2,152	0.14%
2021/03/11	5	44.19	0	0.00	43.70	5	2,155	0.23%
2021/03/10	1	44.30	2	44.38	44.25	-1	2,110	-0.05%
2021/03/09	2	43.80	3	43.92	44.00	-1	2,096	-0.05%
2021/03/08	2	43.40	5.7	43.50	43.60	-3.7	2,066	-0.18%
2021/03/05	1	43.05	6	43.00	43.10	-5	2,033	-0.25%
2021/03/02	0	0.00	1	42.20	42.30	-1	1,993	-0.05%
2021/02/25	0.1	42.25	3.8	42.18	42.20	-3.8	1,964	-0.19%
2021/02/24	0	0.00	3	42.42	42.05	-3	1,969	-0.15%
2021/02/23	0	0.00	0.2	42.15	42.15	-0.2	1,947	-0.01%
2021/02/18	0	0.00	1.2	41.99	42.05	-1.2	1,962	-0.06%
2021/02/05	0	0.00	1	40.90	40.90	-1	1,955	-0.05%
2021/02/04	2	40.50	2	40.50	40.60	0	1,967	0.00%
2021/02/03	1	40.60	5	40.63	40.65	-4	2,022	-0.20%
2021/02/02	3	40.65	2	40.80	40.65	1	2,059	0.05%
2021/02/01	0	0.00	1	40.35	40.45	-1	2,062	-0.05%
2021/01/29	6	40.02	0	0.00	40.45	6	2,049	0.29%
2021/01/28	1	40.25	0	0.00	40.30	1	1,999	0.05%
2021/01/27	2	40.80	2	40.50	40.65	0	1,987	0.00%
2021/01/25	2	40.50	0.3	40.90	40.85	1.7	1,987	0.09%
2021/01/22	4	40.34	2.6	40.37	40.40	1.4	1,986	0.07%
2021/01/21	1	40.45	4	40.35	40.45	-3	1,986	-0.15%
2021/01/20	15	40.62	0	0.00	40.40	15	1,974	0.76%
2021/01/19	2.1	41.01	0	0.00	41.10	2.1	1,917	0.11%
2021/01/18	4	40.99	1	41.10	41.10	3	1,920	0.16%
2021/01/15	9	41.29	0	0.00	41.20	9	1,908	0.47%
2021/01/14	6	41.57	0	0.00	41.65	6	1,947	0.31%
2021/01/13	6	41.78	0	0.00	41.85	6	1,936	0.31%
2021/01/12	2	41.78	1	41.70	41.80	1	1,931	0.05%
2021/01/11	1	41.80	0	0.00	42.10	1	1,924	0.05%
2021/01/08	2	41.88	0	0.00	41.85	2	1,914	0.10%
2021/01/07	1.2	42.17	0	0.00	42.15	1.2	1,888	0.06%
2021/01/06	0	0.00	3.1	42.53	42.15	-3.1	1,869	-0.16%
2021/01/05	2	42.65	0.2	42.65	42.65	1.8	1,825	0.10%
2021/01/04	0	0.00	1	42.40	42.50	-1	1,823	-0.05%
2020/12/31	0	0.00	1	42.60	42.60	-1	1,792	-0.06%
2020/12/30	1	42.80	0.2	42.70	42.80	0.8	1,783	0.05%
2020/12/29	3	42.63	7	42.20	42.85	-4	1,766	-0.23%
2020/12/28	2	41.73	2	41.45	41.90	0	1,696	0.00%
2020/12/24	0	0.00	1	41.30	41.25	-1	1,662	-0.06%
2020/12/23	1	41.40	0	0.00	41.25	1	1,667	0.06%
2020/12/21	2.3	41.23	12.1	41.55	41.60	-9.8	1,702	-0.57%
2020/12/18	3	41.42	0	0.00	41.45	3	1,712	0.18%
2020/12/17	0.1	41.55	0.4	41.50	41.45	-0.3	1,727	-0.02%
2020/12/16	0	0.00	12	41.51	41.55	-12	1,733	-0.69%
2020/12/14	0	0.00	30	41.40	41.45	-30	1,752	-1.71%
2020/12/11	1	41.15	0	0.00	41.25	1	1,767	0.06%
2020/12/10	2	41.63	31	41.53	41.50	-29	1,771	-1.64%
2020/12/09	0	0.00	0.1	41.15	41.15	-0.1	1,749	0.00%
2020/12/08	4	41.06	0	0.00	41.05	4	1,783	0.22%
2020/12/07	14	41.29	0	0.00	41.25	14	1,768	0.79%
2020/12/04	2	41.28	10.8	41.41	41.55	-8.8	1,766	-0.50%
2020/12/03	0	0.00	2	41.20	41.25	-2	1,753	-0.11%
2020/12/01	0	0.00	1	41.40	41.55	-1	1,759	-0.06%
2020/11/25	1.1	41.32	1.5	41.42	41.40	-0.4	1,790	-0.02%
2020/11/24	1	41.40	6.3	41.27	41.40	-5.3	1,790	-0.30%
2020/11/23	0.2	41.40	0	0.00	41.40	0.2	1,793	0.01%
2020/11/20	0	0.00	1	40.95	41.00	-1	1,786	-0.06%
2020/11/18	2	41.20	0	0.00	41.20	2	1,803	0.11%
2020/11/17	2	41.45	4	41.31	41.35	-2	1,818	-0.11%
2020/11/16	1	41.80	0	0.00	41.85	1	1,879	0.05%
2020/11/13	8	42.08	0	0.00	42.10	8	1,873	0.43%
2020/11/12	1	41.90	16	41.77	41.70	-15	1,882	-0.80%
2020/11/11	5.3	42.10	2	42.05	42.25	3.3	1,917	0.17%
2020/11/09	0	0.00	1.2	40.56	40.60	-1.2	1,900	-0.06%
2020/11/06	1	40.10	0	0.00	40.10	1	2,070	0.05%
2020/11/05	0	0.00	1	40.15	40.00	-1	2,172	-0.05%
2020/11/04	1	40.05	0	0.00	40.15	1	2,249	0.04%
2020/11/03	2	39.88	2	40.00	39.90	0	2,279	0.00%
2020/10/30	4	40.01	0	0.00	39.95	4	2,326	0.17%
2020/10/29	0.6	40.50	1	40.35	40.35	-0.4	2,345	-0.02%
2020/10/28	0	0.00	1	40.75	40.70	-1	2,372	-0.04%
2020/10/27	0.9	40.35	80	40.28	40.30	-79.1	2,439	-3.24%
2020/10/26	14	40.34	13.6	40.33	40.35	0.4	2,482	0.02%
2020/10/22	0	0.00	3	39.05	39.90	-3	2,525	-0.12%
2020/10/20	0	0.00	3	39.52	39.50	-3	2,507	-0.12%
2020/10/19	0	0.00	0.1	39.95	39.85	-0.1	2,517	0.00%
2020/10/16	0	0.00	10	40.00	39.80	-10	2,539	-0.39%
2020/10/14	0.1	40.00	0	0.00	39.95	0.1	2,627	0.00%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/12	0	0.00	9	40.26	40.30	-9	2,714	-0.33%
2020/10/07	0	0.00	20	40.18	40.20	-20	2,742	-0.73%
2020/10/06	2	40.30	0	0.00	40.45	2	2,778	0.07%
2020/10/05	1	39.70	11	39.70	39.65	-10	2,795	-0.36%
2020/09/30	0	0.00	1	39.95	39.80	-1	2,814	-0.04%
2020/09/29	0	0.00	30	39.93	39.90	-30	2,824	-1.06%
2020/09/28	4	39.89	0	0.00	39.95	4	2,855	0.14%
2020/09/25	0	0.00	2.2	39.43	39.40	-2.2	2,899	-0.07%
2020/09/24	2	39.50	40	39.30	39.25	-38	2,910	-1.31%
2020/09/23	2	40.00	19.2	40.05	40.05	-17.2	2,895	-0.60%
2020/09/22	2.4	40.24	66	40.27	40.20	-63.6	2,892	-2.20%
2020/09/18	1	40.80	1	40.90	40.80	0	2,894	0.00%
2020/09/16	68	41.45	2.3	41.38	41.55	65.7	2,867	2.29%
2020/09/15	1	41.00	0	0.00	40.80	1	2,865	0.03%
2020/09/14	1	40.20	4	40.34	40.45	-3	2,879	-0.10%
2020/09/11	5	40.82	11.2	40.71	40.65	-6.2	2,852	-0.22%
2020/09/10	1.8	41.29	22	41.21	41.30	-20.2	2,815	-0.72%
2020/09/09	1.2	41.20	0	0.00	41.35	1.2	2,815	0.04%
2020/09/07	13	41.74	6	41.70	41.65	7	2,846	0.25%
2020/09/04	1	41.95	0	0.00	42.00	1	2,888	0.03%
2020/09/03	0	0.00	3	42.27	42.15	-3	2,887	-0.10%
2020/08/31	10	42.22	0	0.00	42.05	10	2,923	0.34%
2020/08/28	0	0.00	2	42.90	42.80	-2	2,881	-0.07%
2020/08/27	1	43.05	3	43.00	43.00	-2	2,906	-0.07%
2020/08/26	2	43.10	0	0.00	43.30	2	2,918	0.07%
2020/08/24	2	43.30	0	0.00	43.50	2	2,971	0.07%
2020/08/21	0	0.00	3	42.95	43.15	-3	2,962	-0.10%
2020/08/20	8	42.26	0	0.00	42.10	8	2,941	0.27%
2020/08/19	2	43.23	6	43.25	43.00	-4	2,878	-0.14%
2020/08/18	12	43.27	0	0.00	43.40	12	2,857	0.42%
2020/08/17	28	43.43	0	0.00	43.40	28	2,862	0.98%
2020/08/13	3	41.60	0	0.00	41.80	3	2,854	0.11%
2020/08/12	14.7	40.61	55	41.16	41.15	-40.3	2,874	-1.40%
2020/08/11	13	47.13	10	47.10	47.15	3	2,722	0.11%
2020/08/10	42	47.05	3	47.03	47.20	39	2,701	1.44%
2020/08/07	18	47.31	65	47.11	47.10	-47	2,703	-1.74%
2020/08/06	50	47.20	3	47.25	47.20	47	2,772	1.69%
2020/08/05	2	47.08	1	47.05	47.15	1	3,082	0.03%
2020/07/30	0	0.00	6	45.93	46.05	-6	3,245	-0.18%
2020/07/28	1	44.60	1	44.85	44.70	0	3,286	0.00%
2020/07/27	4	44.78	10	44.65	44.70	-6	3,333	-0.18%
2020/07/24	5	45.64	0	0.00	45.30	5	3,392	0.15%
2020/07/23	2	45.75	0	0.00	45.80	2	3,421	0.06%
2020/07/22	0	0.00	5	45.76	45.80	-5	3,450	-0.14%
2020/07/21	0	0.00	8	45.59	45.65	-8	3,445	-0.23%
2020/07/20	0.3	45.00	5	44.80	44.95	-4.7	3,405	-0.14%
2020/07/16	10	45.00	3	44.92	45.00	7	3,504	0.20%
2020/07/15	0	0.00	1	44.05	44.15	-1	3,518	-0.03%
2020/07/10	20	43.10	0	43.20	43.05	20	3,763	0.53%
2020/07/09	50	43.69	0	0.00	43.60	50	3,827	1.31%
2020/07/08	23	43.75	1	43.60	43.80	22	3,910	0.56%
2020/07/07	32	43.67	1	44.20	43.75	31	3,938	0.79%
2020/07/06	54	44.00	48	43.95	43.95	6	3,971	0.15%
2020/07/03	32.2	43.10	116	43.35	43.45	-83.8	3,973	-2.11%	大賣/
2020/07/02	5	42.90	1.1	42.95	42.90	3.9	4,019	0.10%
2020/07/01	4	42.75	0	0.00	42.75	4	4,068	0.10%
2020/06/29	2	42.58	0	0.00	42.50	2	4,304	0.05%
2020/06/24	5	42.69	4	42.70	42.65	1	4,326	0.02%
2020/06/23	4	42.59	0	0.00	42.55	4	4,359	0.09%
2020/06/22	0	0.00	1.7	43.00	42.80	-1.7	4,373	-0.04%
2020/06/19	0	0.00	54	42.47	42.85	-54	4,402	-1.23%
2020/06/18	1	42.35	1	42.35	42.30	0	4,417	0.00%
2020/06/17	0	0.00	0.3	42.40	42.30	-0.3	4,433	-0.01%
2020/06/15	3	41.85	0	0.00	41.85	3	4,583	0.07%
2020/06/12	12	41.89	0	0.00	42.00	12	4,612	0.26%
2020/06/11	2.1	42.72	15	42.65	42.35	-13	4,636	-0.28%
2020/06/10	35	43.15	0	0.00	43.20	35	4,617	0.76%
2020/06/08	1.1	42.63	0	0.00	43.10	1.1	4,741	0.02%
2020/06/05	2	42.48	0	0.00	42.45	2	4,725	0.04%
2020/06/03	11	42.27	1	42.35	42.40	10	4,817	0.21%
2020/06/01	0	0.00	2	42.08	42.00	-2	4,780	-0.04%
2020/05/28	2	41.83	0	0.00	41.65	2	4,722	0.04%
2020/05/27	1	41.85	8	41.85	41.80	-7	4,744	-0.15%
2020/05/26	11.1	41.99	0	0.00	41.95	11.1	4,741	0.23%
2020/05/22	3	41.70	0	0.00	41.55	3	4,733	0.06%
2020/05/21	11	42.09	0	0.00	42.05	11	4,722	0.23%
2020/05/20	1	42.10	0	0.00	41.80	1	4,704	0.02%
2020/05/19	0	0.00	1.2	41.98	42.30	-1.2	4,665	-0.03%
2020/05/18	10	41.60	0	41.60	41.55	10	4,615	0.22%
2020/05/15	0	0.00	1	41.00	41.25	-1	4,622	-0.02%
2020/05/14	8	41.22	0	0.00	41.10	8	4,570	0.18%
2020/05/13	20	41.60	33	41.39	41.80	-13	4,499	-0.29%
2020/05/12	75.2	42.29	14	42.24	41.80	61.2	4,407	1.39%
2020/05/11	13	44.93	0.1	44.90	44.90	12.9	4,087	0.32%
2020/05/08	23	45.22	34	45.42	45.40	-11	4,010	-0.27%
2020/05/07	1	44.80	31	44.78	45.00	-30	3,951	-0.76%
2020/05/06	56.1	44.70	65	45.40	43.90	-8.9	3,919	-0.23%
2020/05/05	21	43.88	3.5	44.59	44.75	17.6	3,783	0.46%
2020/05/04	20	43.27	55	42.57	43.45	-35	3,722	-0.94%
2020/04/30	29	43.27	4	43.05	43.10	25	3,676	0.68%
2020/04/29	98	42.82	0	0.00	42.90	98	3,632	2.70%
2020/04/28	3	41.63	3	41.58	42.00	0	3,561	0.00%
2020/04/27	2	41.25	1	41.15	41.20	1	3,584	0.03%
2020/04/24	11	40.80	1	40.85	40.75	10	3,552	0.28%
2020/04/23	7	40.91	2	40.90	40.90	5	3,547	0.14%
2020/04/22	2	39.98	0	0.00	40.85	2	3,522	0.06%
2020/04/21	0	0.00	4	40.89	40.65	-4	3,463	-0.12%
2020/04/20	7	40.54	6	40.50	40.90	1	3,401	0.03%
2020/04/17	10	40.94	11.1	40.63	40.45	-1.1	3,367	-0.03%
2020/04/16	20	41.55	7.3	41.46	41.25	12.8	3,256	0.39%
2020/04/15	0	0.00	144	40.84	41.80	-144	3,157	-4.56%	大賣/鉅額交易
2020/04/14	13.3	40.20	3	40.10	40.15	10.3	3,036	0.34%
2020/04/13	45.8	39.68	33.5	39.61	39.45	12.3	2,948	0.42%
2020/04/10	0	0.00	1	38.75	38.85	-1	2,858	-0.03%
2020/04/09	1	38.30	1	38.50	38.45	0	2,830	0.00%
2020/04/08	0	0.00	1.2	38.42	38.45	-1.2	2,774	-0.04%
2020/04/07	126	38.45	2	38.35	38.30	124	2,719	4.56%	大買/鉅額交易
2020/04/06	3	37.98	2	38.03	37.95	1	2,640	0.04%
2020/04/01	6	38.04	6	38.38	37.90	0	2,567	0.00%
2020/03/31	0	0.00	9.1	37.25	37.25	-9.1	2,362	-0.38%
2020/03/30	1	33.75	10	33.75	33.90	-9	2,308	-0.39%
2020/03/27	21	33.35	0	0.00	33.20	21	2,279	0.92%
2020/03/26	10	33.20	2	32.95	33.30	8	2,246	0.36%
2020/03/25	2	33.05	9	33.08	33.25	-7	2,236	-0.31%
2020/03/24	3	31.80	8	32.12	31.85	-5	2,219	-0.23%
2020/03/23	1	30.75	0	0.00	30.70	1	2,213	0.05%
2020/03/20	3	31.08	32	31.21	31.25	-29	2,200	-1.32%
2020/03/19	7	29.14	9	29.29	29.30	-2	2,142	-0.09%
2020/03/18	10	31.97	6	31.80	31.80	4	2,038	0.20%
2020/03/17	1	32.50	6	31.92	31.85	-5	1,994	-0.25%
2020/03/16	2	33.20	8	33.39	33.20	-6	1,941	-0.31%
2020/03/13	9	32.73	2	32.60	34.00	7	1,916	0.37%
2020/03/12	2	35.73	3	36.07	35.60	-1	1,827	-0.05%
2020/03/10	16	36.23	0	0.00	36.70	16	1,752	0.91%
2020/03/09	5	37.44	0	0.00	37.20	5	1,682	0.30%
2020/03/06	1	38.35	0	0.00	38.20	1	1,639	0.06%
2020/03/05	2	38.45	0	0.00	38.45	2	1,625	0.12%
2020/03/03	2	38.10	0.9	38.10	38.05	1.2	1,602	0.07%
2020/03/02	11	37.48	36	37.71	37.50	-25	1,587	-1.57%
2020/02/27	2	38.30	5	38.30	38.00	-3	1,547	-0.19%
2020/02/25	1	38.30	0	0.00	38.40	1	1,520	0.07%
2020/02/24	0	0.00	5	38.96	38.55	-5	1,511	-0.33%
2020/02/20	0	0.00	0.1	39.05	39.05	-0.1	1,492	-0.01%
2020/02/19	1	39.15	2	39.45	39.25	-1	1,491	-0.07%
2020/02/18	62	39.34	1	39.15	39.30	61	1,494	4.08%
2020/02/17	4	38.40	2	38.50	38.60	2	1,482	0.13%
2020/02/14	0	0.00	0.2	38.10	38.10	-0.2	1,492	-0.01%
2020/02/13	2	38.00	0	0.00	37.95	2	1,486	0.13%
2020/02/10	0	0.00	2	37.60	37.55	-2	1,469	-0.14%
2020/02/07	1	37.60	5	38.10	37.60	-4	1,476	-0.27%
2020/02/06	0	0.00	2	37.75	38.10	-2	1,454	-0.14%
2020/02/05	2	37.60	0	0.00	37.55	2	1,435	0.14%
2020/02/04	7	37.76	1	37.80	37.70	6	1,427	0.42%
2020/02/03	0	0.00	2	37.00	37.55	-2	1,420	-0.14%
2020/01/31	2.1	37.75	0	0.00	37.70	2.1	1,392	0.15%
2020/01/30	7	37.14	8	37.07	37.15	-1	1,377	-0.07%
2020/01/20	0	0.00	3	38.60	38.60	-3	1,290	-0.23%
2020/01/17	0	0.00	3	38.22	38.50	-3	1,272	-0.24%
2020/01/16	7	38.01	1	38.05	38.10	6	1,249	0.48%
2020/01/15	3	37.90	1	38.00	38.00	2	1,245	0.16%
2020/01/14	11	38.34	1	38.20	38.20	10	1,250	0.80%
2020/01/13	51	37.85	5	37.78	37.85	46	1,234	3.72%
2020/01/10	1	36.90	0	0.00	36.90	1	1,211	0.08%
2020/01/09	5	36.83	0	0.00	36.75	5	1,211	0.41%
2020/01/08	0	0.00	1	36.65	36.55	-1	1,219	-0.08%
2020/01/07	5	36.75	0	0.00	36.90	5	1,211	0.41%
2020/01/06	1	36.90	0	0.00	36.85	1	1,221	0.08%
2020/01/03	25	37.19	36	37.02	37.05	-11	1,210	-0.91%
2020/01/02	13	37.10	0.1	37.10	37.10	12.9	1,213	1.06%
2019/12/31	0	0.00	2	36.85	36.95	-2	1,209	-0.17%
2019/12/30	10	36.85	0	0.00	36.80	10	1,201	0.83%
2019/12/27	0	0.00	34.5	36.80	36.80	-34.5	1,199	-2.88%
2019/12/25	0.1	36.95	0	0.00	36.95	0.1	1,199	0.01%
2019/12/24	0	0.00	2	36.78	36.90	-2	1,206	-0.17%
2019/12/23	5.3	36.61	18	36.63	36.65	-12.7	1,202	-1.05%
2019/12/20	0	0.00	1	36.55	36.70	-1	1,196	-0.08%
2019/12/19	2	36.60	0	0.00	36.70	2	1,179	0.17%
2019/12/18	0	0.00	7.2	36.08	36.65	-7.2	1,153	-0.62%
2019/12/17	0.8	35.95	0	0.00	35.95	0.8	1,128	0.07%
2019/12/16	0.1	35.95	0	0.00	36.00	0.1	1,138	0.01%
2019/12/12	0	0.00	1	36.10	35.85	-1	1,139	-0.09%
2019/12/11	0	0.00	10	36.10	36.10	-10	1,133	-0.88%
2019/12/10	1	36.10	1	35.95	36.15	0	1,133	0.00%
2019/12/04	1	35.25	0.1	35.40	35.35	0.9	1,132	0.08%
2019/12/02	0	0.00	2	35.35	35.40	-2	1,150	-0.17%
2019/11/29	2	35.55	0	0.00	35.55	2	1,162	0.17%
2019/11/28	0	0.00	16	35.65	35.55	-16	1,176	-1.36%
2019/11/26	0	0.00	1	35.50	35.70	-1	1,257	-0.08%
2019/11/22	1	35.50	0	0.00	35.55	1	1,400	0.07%
2019/11/21	6	35.58	0	0.00	35.55	6	1,427	0.42%
2019/11/20	1	35.60	0	0.00	35.95	1	1,427	0.07%
2019/11/19	1	35.75	0	0.00	35.75	1	1,432	0.07%
2019/11/18	3	35.90	1.1	35.75	35.75	2	1,437	0.14%
2019/11/15	0	0.00	2	35.90	35.95	-2	1,434	-0.14%
2019/11/14	0	0.00	4	35.54	35.60	-4	1,428	-0.28%
2019/11/13	2	35.00	40	35.01	35.15	-38	1,426	-2.66%
2019/11/12	10	34.25	10	34.33	34.50	0	1,446	0.00%
2019/11/11	10	34.25	19	34.21	34.30	-9	1,577	-0.57%
2019/11/08	5	34.40	0	0.00	34.45	5	1,604	0.31%
2019/11/07	5	34.40	0.8	34.50	34.35	4.3	1,632	0.26%
2019/11/05	0	0.00	0.1	34.90	34.90	-0.1	1,647	-0.01%
2019/11/01	1	34.55	0	0.00	34.55	1	1,711	0.06%
2019/10/31	0	0.00	10	34.80	34.65	-10	1,730	-0.58%
2019/10/29	5	34.68	0	0.00	34.75	5	1,757	0.28%
2019/10/28	3	34.75	3	34.90	34.80	0	1,769	0.00%
2019/10/25	3	34.90	0.9	35.00	34.90	2.1	1,785	0.12%
2019/10/24	0	0.00	0.2	35.00	35.00	-0.2	1,797	-0.01%
2019/10/23	0	0.00	4.1	34.85	34.85	-4.1	1,809	-0.23%
2019/10/22	10	35.00	0	0.00	35.00	10	1,811	0.55%
2019/10/21	3	34.48	1	34.65	34.70	2	1,801	0.11%
2019/10/18	2	34.35	0	0.00	34.10	2	1,793	0.11%
2019/10/14	0	0.00	1	34.50	34.35	-1	1,824	-0.05%
2019/10/08	10	34.50	1	34.50	34.45	9	1,832	0.49%
2019/10/07	0	0.00	0	34.05	33.95	0	1,826	0.00%
2019/10/03	2	33.65	0	0.00	33.70	2	1,847	0.11%
2019/09/27	1	33.90	16	33.85	33.70	-15	1,873	-0.80%
2019/09/26	0	0.00	1	34.10	33.95	-1	1,873	-0.05%
2019/09/25	0	0.00	1	34.15	34.05	-1	1,877	-0.05%
2019/09/24	0	0.00	5	34.20	34.25	-5	1,897	-0.26%
2019/09/23	16	34.10	0	0.00	34.15	16	1,916	0.83%
2019/09/19	2	33.90	0	0.00	33.95	2	1,929	0.10%
2019/09/18	5	34.15	20.5	34.16	34.35	-15.5	1,946	-0.80%
2019/09/17	1	34.20	8	34.35	34.10	-7	1,956	-0.36%
2019/09/16	0	0.00	10	34.55	34.30	-10	2,009	-0.50%
2019/09/12	1	34.65	0	0.00	34.55	1	2,041	0.05%
2019/09/09	0	0.00	0.2	34.05	33.85	-0.2	2,028	-0.01%
2019/09/06	1	33.70	0	0.00	33.75	1	2,026	0.05%
2019/09/05	4	33.98	2	33.80	33.80	2	2,025	0.10%
2019/09/03	1	33.85	2	33.98	34.10	-1	2,047	-0.05%
2019/09/02	0	0.00	0.5	34.50	34.15	-0.5	2,039	-0.02%
2019/08/30	0	0.00	22.5	33.50	33.80	-22.5	2,043	-1.10%
2019/08/29	4	32.89	2	32.95	32.90	2	2,014	0.10%
2019/08/28	1	35.95	4	36.00	36.10	-3	1,973	-0.15%
2019/08/27	23	35.93	0	0.00	35.60	23	1,916	1.20%
2019/08/26	1	36.10	2	36.05	36.15	-1	1,845	-0.05%
2019/08/21	0	0.00	3	36.70	36.50	-3	1,865	-0.16%
2019/08/20	5	36.35	1	36.40	36.45	4	1,896	0.21%
2019/08/19	1	36.45	0.9	36.35	36.15	0.1	1,902	0.01%
2019/08/16	21	36.20	0	0.00	36.40	21	1,898	1.11%
2019/08/15	2	35.53	27	35.66	35.95	-25	1,880	-1.33%
2019/08/14	27	36.64	5	36.75	36.45	22	1,842	1.19%
2019/08/13	8	38.06	20	38.30	37.80	-12	1,731	-0.69%
2019/08/12	6	38.34	0	0.00	38.40	6	1,738	0.35%
2019/08/08	7	38.33	0	0.00	38.90	7	1,745	0.40%
2019/08/07	0	0.00	1	38.40	38.40	-1	1,755	-0.06%
2019/08/06	11	37.26	2	37.58	38.00	9	1,770	0.51%
2019/08/05	2	38.40	0	0.00	38.40	2	1,759	0.11%
2019/08/02	6	39.18	0	0.00	39.00	6	1,739	0.34%
2019/07/31	4	39.16	1	39.55	39.10	3	1,709	0.18%
2019/07/30	2	39.35	1	39.50	39.50	1	1,682	0.06%
2019/07/29	10	39.80	7	39.75	39.85	3	1,666	0.18%
2019/07/26	0	0.00	11	39.35	39.30	-11	1,649	-0.67%
2019/07/25	0	0.00	1	38.75	38.95	-1	1,648	-0.06%
2019/07/24	1	38.65	0	0.00	38.60	1	1,651	0.06%
2019/07/23	1	38.65	0	0.00	38.70	1	1,648	0.06%
2019/07/19	1	38.75	0	0.00	38.65	1	1,632	0.06%
2019/07/17	2	38.53	2	38.40	38.45	0	1,613	0.00%
2019/07/16	3	38.50	0	0.00	38.65	3	1,599	0.19%
2019/07/15	2	39.00	1	39.10	38.90	1	1,584	0.06%
2019/07/12	3	38.60	11	38.72	38.75	-8	1,586	-0.50%
2019/07/11	0	0.00	12	38.46	38.50	-12	1,586	-0.76%
2019/07/10	34	38.35	0	0.00	38.30	34	1,577	2.16%
2019/07/09	10	38.30	0	0.00	38.40	10	1,570	0.64%
2019/07/05	16	38.16	0	0.00	38.25	16	1,573	1.02%
2019/07/04	10	38.05	0	0.00	38.20	10	1,563	0.64%
2019/07/03	3	37.60	1	37.65	37.95	2	1,553	0.13%
2019/07/02	4	37.41	0	0.00	37.50	4	1,560	0.26%
2019/07/01	6	37.32	1	37.45	37.45	5	1,567	0.32%
2019/06/26	0	0.00	1	38.30	37.80	-1	1,642	-0.06%
2019/06/25	1	38.00	2	37.98	37.95	-1	1,645	-0.06%
2019/06/21	0	0.00	15	37.50	37.35	-15	1,627	-0.92%
2019/06/20	0	0.00	1	36.85	37.15	-1	1,580	-0.06%
2019/06/19	0	0.00	2	36.70	36.70	-2	1,546	-0.13%
2019/06/18	4	36.43	0	0.00	36.60	4	1,531	0.26%
2019/06/14	1	36.20	0	0.00	36.20	1	1,538	0.06%
2019/06/13	6	36.35	0	0.00	36.30	6	1,548	0.39%
2019/06/12	6	36.38	0	0.00	36.45	6	1,560	0.38%
2019/06/06	5	35.92	0	0.00	35.90	5	1,544	0.32%
2019/06/05	1	36.25	0	0.00	36.35	1	1,527	0.07%
2019/06/04	0	0.00	6	36.50	36.45	-6	1,536	-0.39%
2019/06/03	2	35.90	0	0.00	36.10	2	1,551	0.13%
2019/05/31	4	36.34	8	36.45	36.25	-4	1,537	-0.26%
2019/05/30	2	36.33	12	36.30	36.30	-10	1,541	-0.65%
2019/05/29	0	0.00	5	36.30	36.30	-5	1,539	-0.32%
2019/05/28	1	35.90	2	36.80	35.90	-1	1,534	-0.07%
2019/05/27	0	0.00	2	36.50	36.70	-2	1,506	-0.13%
2019/05/24	0	0.00	1.1	35.70	35.75	-1.1	1,473	-0.07%
2019/05/22	5	35.78	0	0.00	35.60	5	1,513	0.33%
2019/05/21	5	35.72	2	35.73	35.85	3	1,514	0.20%
2019/05/20	3	35.57	0	0.00	35.60	3	1,519	0.20%
2019/05/17	22	35.99	2	36.00	35.70	20	1,506	1.33%
2019/05/16	3	35.38	2	35.53	35.50	1	1,474	0.07%
2019/05/15	0	0.00	8.2	35.24	35.30	-8.2	1,452	-0.56%
2019/05/14	2	34.15	1	34.70	34.65	1	1,436	0.07%
2019/05/13	0	0.00	10.9	34.27	34.20	-10.9	1,408	-0.77%
2019/05/10	0	0.00	4	33.45	33.35	-4	1,380	-0.29%
2019/04/30	2	33.75	0	0.00	33.90	2	1,415	0.14%
2019/04/26	0	0.00	2	33.30	33.30	-2	1,406	-0.14%
2019/04/25	2	33.25	0	0.00	33.25	2	1,407	0.14%
2019/04/23	1	33.05	0	0.00	33.25	1	1,422	0.07%
2019/04/22	1	33.00	0	0.00	33.05	1	1,431	0.07%
2019/04/18	0	0.00	3	32.90	32.60	-3	1,463	-0.20%
2019/04/17	0	0.00	1	33.20	33.15	-1	1,449	-0.07%
2019/04/16	3	33.17	0	0.00	33.20	3	1,443	0.21%
2019/04/08	0	0.00	1.1	33.65	33.65	-1.1	1,482	-0.07%
2019/04/03	0	0.00	5	33.36	33.50	-5	1,474	-0.34%
2019/04/02	1	33.25	120.4	33.40	33.20	-119.4	1,465	-8.15%	大賣/鉅額交易
2019/03/29	0	0.00	6	33.55	33.65	-6	1,430	-0.42%
2019/03/27	4	32.64	1	32.60	32.60	3	1,364	0.22%
2019/03/26	0	0.00	4	32.11	32.50	-4	1,376	-0.29%
2019/03/25	0	0.00	2.2	31.87	31.85	-2.2	1,368	-0.16%
2019/03/20	1	32.25	1	32.30	32.40	0	1,373	0.00%
2019/03/18	5	32.50	0	0.00	32.55	5	1,374	0.36%
2019/03/15	1	31.95	1	32.30	32.25	0	1,366	0.00%
2019/03/07	0	0.00	0.2	32.35	32.20	-0.2	1,373	-0.01%
2019/03/04	1	31.65	0	0.00	31.70	1	1,350	0.07%
2019/02/27	0	0.00	0.2	31.80	31.65	-0.2	1,343	-0.01%
2019/02/26	0	0.00	1	31.35	31.40	-1	1,342	-0.07%
2019/02/25	2	31.70	1	31.75	31.70	1	1,326	0.08%
2019/02/14	1	30.65	0	0.00	30.50	1	1,238	0.08%
2019/02/13	5	30.60	1	30.45	30.65	4	1,224	0.33%
2019/02/12	0	0.00	1	30.50	30.40	-1	1,209	-0.08%
2019/01/30	2	30.15	0	0.00	30.15	2	1,197	0.17%
2019/01/29	1	30.05	0	0.00	30.05	1	1,184	0.08%
2019/01/28	3	30.10	0	0.00	30.20	3	1,186	0.25%
2019/01/25	3	29.92	0	0.00	29.90	3	1,178	0.25%
2019/01/22	3	30.05	0	0.00	30.00	3	1,148	0.26%
2019/01/18	1	29.90	7	30.05	30.20	-6	1,165	-0.51%
2019/01/16	1	30.00	0	0.00	30.00	1	1,176	0.08%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/14	1	29.90	0	0.00	29.80	1	1,193	0.08%
2019/01/04	1	29.00	0	0.00	28.90	1	1,262	0.08%
2019/01/03	2	29.53	0	0.00	29.45	2	1,295	0.15%
2019/01/02	1	29.50	0	0.00	29.65	1	1,282	0.08%
2018/12/25	0	0.00	1	29.60	29.70	-1	1,291	-0.08%
2018/12/24	2	29.90	0	0.00	29.90	2	1,286	0.16%
2018/12/21	2	29.85	1	30.00	30.15	1	1,317	0.08%
2018/12/20	3	29.88	0	0.00	29.85	3	1,321	0.23%
2018/12/19	2	29.98	0	0.00	29.95	2	1,318	0.15%
2018/12/17	2	30.60	0	0.00	30.60	2	1,341	0.15%
2018/12/12	3	30.10	0	0.00	30.15	3	1,341	0.22%
2018/12/10	1	30.10	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%
2018/11/30	1	30.40	0	0.00	30.45	1	1,448	0.07%
2018/11/29	6	30.43	0	0.00	30.40	6	1,478	0.41%
2018/11/28	2	30.43	1	30.65	30.75	1	1,488	0.07%
2018/11/23	1	30.10	0	0.00	30.05	1	1,578	0.06%
2018/11/22	1	30.30	0	0.00	30.20	1	1,585	0.06%
2018/11/19	0	0.00	1	30.60	30.75	-1	1,807	-0.06%
2018/11/16	1	30.50	0	0.00	30.60	1	1,839	0.05%
2018/11/15	6	30.23	0	0.00	30.30	6	1,853	0.32%
2018/11/13	1	30.65	0	0.00	31.00	1	1,852	0.05%
2018/11/12	0	0.00	21	31.00	31.10	-21	1,873	-1.12%
2018/11/08	0	0.00	1	31.35	31.45	-1	1,900	-0.05%
2018/11/05	2	30.55	0	0.00	30.55	2	1,969	0.10%
2018/10/31	0	0.00	1	30.15	30.45	-1	1,993	-0.05%
2018/10/30	1	29.85	2	29.80	29.70	-1	2,006	-0.05%
2018/10/29	1	29.80	0	0.00	29.75	1	2,026	0.05%
2018/10/26	1	29.90	0	0.00	30.05	1	2,044	0.05%
2018/10/25	1	30.10	0	0.00	30.20	1	2,033	0.05%
2018/10/19	2	30.90	3	30.27	30.35	-1	2,041	-0.05%
2018/10/18	0	0.00	0	31.80	31.55	0	1,978	0.00%
2018/10/17	0	0.00	0.1	32.20	31.95	-0.1	1,962	-0.01%
2018/10/16	0	0.00	2	32.05	32.10	-2	1,955	-0.10%
2018/10/15	1	31.75	0	0.00	31.75	1	1,950	0.05%
2018/10/12	3	31.58	0	0.00	31.85	3	1,943	0.15%
2018/10/11	2	32.03	0.2	32.30	31.95	1.8	1,916	0.10%
2018/10/08	2	34.20	0	0.00	34.30	2	1,868	0.11%
2018/10/05	1	34.00	0	0.00	34.10	1	1,867	0.05%
2018/10/03	0	0.00	1.7	34.97	34.95	-1.7	1,833	-0.09%
2018/10/01	5	35.45	0.3	35.55	35.45	4.7	1,816	0.26%
2018/09/28	2	35.45	10	35.40	35.30	-8	1,815	-0.44%
2018/09/26	0	0.00	2	35.15	35.25	-2	1,779	-0.11%
2018/09/25	3	35.65	1.1	35.48	35.35	1.9	1,777	0.11%
2018/09/21	2.3	35.28	0	0.00	36.50	2.3	1,760	0.13%
2018/09/20	5	34.75	0	0.00	34.80	5	1,718	0.29%
2018/09/19	4	35.10	8	34.92	34.85	-4	1,720	-0.23%
2018/09/18	2	34.90	0	0.00	34.90	2	1,719	0.12%
2018/09/12	1	34.85	0	0.00	34.95	1	1,705	0.06%
2018/09/11	1	34.30	1	34.35	34.35	0	1,691	0.00%
2018/09/10	8	34.27	5	34.10	33.95	3	1,682	0.18%
2018/09/07	14	34.84	0	0.00	34.70	14	1,669	0.84%
2018/09/06	7	34.86	0	0.00	34.85	7	1,652	0.42%
2018/09/05	5	35.54	0	0.00	35.20	5	1,619	0.31%
2018/09/04	4	35.86	0	0.00	35.80	4	1,599	0.25%
2018/09/03	19	36.25	0	0.00	36.15	19	1,579	1.20%
2018/08/31	7	36.45	0	0.00	36.45	7	1,555	0.45%
2018/08/30	25	36.56	30	36.44	36.45	-5	1,535	-0.33%
2018/08/29	21	36.96	0	0.00	37.05	21	1,505	1.39%
2018/08/28	14	37.25	0	0.00	36.95	14	1,506	0.93%
2018/08/27	6	36.81	0	0.00	37.35	6	1,465	0.41%
2018/08/24	10	40.60	4	40.80	41.10	6	1,360	0.44%
2018/08/23	0	0.00	4	40.80	40.80	-4	1,324	-0.30%
2018/08/21	12	40.13	4	40.13	40.20	8	1,292	0.62%
2018/08/17	1	39.55	0	0.00	39.50	1	1,260	0.08%
2018/08/16	3	39.73	0	0.00	39.70	3	1,234	0.24%
2018/08/15	1	39.85	0	0.00	39.85	1	1,227	0.08%
2018/08/13	11	39.54	5	39.48	39.60	6	1,205	0.50%
2018/08/10	1	40.00	0	0.00	40.10	1	1,181	0.08%
2018/08/09	1	40.00	0	0.00	40.10	1	1,164	0.09%
2018/08/07	0	0.00	1	40.60	40.55	-1	1,150	-0.09%
2018/08/06	0	0.00	7.4	40.46	40.85	-7.4	1,155	-0.64%
2018/08/03	11	40.20	2	40.20	40.30	9	1,161	0.77%
2018/08/02	0	0.00	14	40.09	39.60	-14	1,152	-1.22%
2018/07/19	4	38.45	3	38.40	38.40	1	1,262	0.08%
2018/07/17	0	0.00	1	38.40	38.40	-1	1,271	-0.08%
2018/07/16	0	0.00	2	38.40	38.40	-2	1,276	-0.16%
2018/07/06	0	0.00	1	37.55	37.60	-1	1,366	-0.07%
2018/07/05	1	37.60	0	0.00	37.60	1	1,396	0.07%
2018/07/04	1	37.90	1	37.75	37.90	0	1,420	0.00%
2018/07/02	0	0.00	1	38.10	38.10	-1	1,497	-0.07%
2018/06/29	9	37.41	2	37.50	37.75	7	1,521	0.46%
2018/06/28	2	37.40	0	0.00	37.35	2	1,554	0.13%
2018/06/27	0	0.00	2	37.80	37.80	-2	1,633	-0.12%
2018/06/26	5	37.31	0	0.00	37.40	5	1,632	0.31%
2018/06/25	10	37.70	0	0.00	37.60	10	1,636	0.61%
2018/06/15	3	37.85	0	0.00	38.00	3	1,651	0.18%
2018/06/11	0	0.00	4	38.93	38.90	-4	1,649	-0.24%
2018/06/08	0	0.00	4	38.79	38.70	-4	1,644	-0.24%
2018/06/06	0	0.00	1	38.75	38.75	-1	1,672	-0.06%
2018/06/05	0	0.00	2.1	38.77	38.80	-2.1	1,671	-0.12%
2018/06/04	3	38.50	0	0.00	38.65	3	1,675	0.18%
2018/05/29	0	0.00	0.1	38.10	38.10	-0.1	1,760	-0.01%
2018/05/21	0	0.00	8	38.15	38.15	-8	1,911	-0.42%
2018/05/18	0	0.00	0.7	38.20	38.20	-0.7	1,929	-0.04%
2018/05/15	0	0.00	5	37.60	37.50	-5	2,022	-0.25%
2018/05/14	0	0.00	0.1	38.05	37.95	-0.1	2,079	-0.01%
2018/05/11	10	37.35	1	37.20	37.40	9	2,093	0.43%
2018/05/10	2	36.80	0	0.00	36.75	2	2,093	0.10%
2018/05/09	1	36.55	0	0.00	36.70	1	2,125	0.05%
2018/05/07	1	36.55	29	36.71	36.80	-28	2,186	-1.28%
2018/05/04	2	36.03	0	0.00	36.30	2	2,253	0.09%
2018/05/03	2	36.53	3.4	36.54	36.55	-1.4	2,243	-0.06%
2018/05/02	3	37.33	2	37.20	37.20	1	2,224	0.04%
2018/04/30	2	37.75	0	0.00	37.90	2	2,211	0.09%
2018/04/25	1	37.55	6	37.50	37.60	-5	2,414	-0.21%
2018/04/23	3	38.08	0	0.00	38.05	3	2,469	0.12%
2018/04/19	0.1	38.10	0	0.00	38.10	0.1	2,506	0.00%
2018/04/17	0	0.00	9	37.76	37.75	-9	2,565	-0.35%
2018/04/16	9	38.10	0	0.00	38.10	9	2,611	0.34%
2018/04/13	4	38.04	1	38.10	38.10	3	2,647	0.11%
2018/04/11	0.2	38.20	0	0.00	38.15	0.2	2,765	0.01%
2018/04/10	3	37.85	4	37.99	38.10	-1	2,791	-0.04%
2018/04/03	3	38.03	0	0.00	37.95	3	2,868	0.10%
2018/04/02	7	38.80	5	38.62	38.50	2	2,910	0.07%
2018/03/31	0	0.00	3	39.70	39.20	-3	2,988	-0.10%
2018/03/30	1	38.60	0	0.00	38.85	1	2,964	0.03%
2018/03/29	0	0.00	6	37.50	37.50	-6	2,913	-0.21%
2018/03/28	1	37.30	0	0.00	37.40	1	2,912	0.03%
2018/03/27	0	0.00	5	37.50	37.40	-5	2,913	-0.17%
2018/03/26	9	36.60	0	36.65	36.65	9	2,916	0.31%
2018/03/16	2	36.60	0	0.00	36.85	2	3,214	0.06%
2018/03/15	1	36.70	0	0.00	36.85	1	3,223	0.03%
2018/03/13	0	0.00	0.5	37.00	37.00	-0.5	3,261	-0.02%
2018/03/12	2.1	36.91	0	0.00	37.00	2.1	3,266	0.07%
2018/03/06	2	36.43	0	0.00	36.50	2	3,282	0.06%
2018/03/05	2	37.25	0.2	37.05	36.90	1.8	3,261	0.05%
2018/03/02	1	38.00	0	0.00	37.55	1	3,239	0.03%
2018/03/01	0	0.00	2	38.55	38.15	-2	3,213	-0.06%
2018/02/27	1	38.25	0	0.00	37.90	1	3,178	0.03%
2018/02/22	6	38.50	10.7	38.51	38.20	-4.7	3,196	-0.15%
2018/02/08	3	37.60	0	0.00	37.55	3	3,133	0.10%
2018/02/07	1	37.20	1	37.25	37.55	0	3,147	0.00%
2018/02/06	3.2	37.15	10	36.85	36.85	-6.8	3,122	-0.22%
2018/02/05	0	0.00	3.1	38.30	38.25	-3.1	3,110	-0.10%
2018/02/01	0.1	38.65	2	38.70	38.70	-1.9	3,081	-0.06%
2018/01/31	0	0.00	3	37.70	37.75	-3	3,057	-0.10%
2018/01/30	1.3	37.41	1	37.80	37.40	0.3	3,021	0.01%
2018/01/26	0.1	38.30	3	38.43	38.35	-2.9	2,982	-0.10%
2018/01/25	2	38.80	0	38.70	38.75	2	2,980	0.07%
2018/01/24	2	39.25	0.3	39.10	39.15	1.7	2,969	0.06%
2018/01/23	0	0.00	4	39.15	39.10	-4	2,990	-0.13%
2018/01/22	2	38.00	0.9	38.00	38.00	1.1	2,978	0.04%
2018/01/18	0	0.00	10.5	40.46	40.45	-10.5	2,917	-0.36%
2018/01/17	1.1	40.09	25.3	40.04	40.25	-24.1	2,905	-0.83%
2018/01/15	0	0.00	0	39.30	39.30	0	2,869	0.00%
2018/01/12	0	0.00	12	40.20	39.90	-12	2,875	-0.42%
2018/01/11	0	0.00	2.6	39.81	39.95	-2.6	2,861	-0.09%
2018/01/10	10.8	40.73	12	40.33	40.00	-1.3	2,824	-0.04%
2018/01/09	0	0.00	5	40.25	40.10	-5	2,766	-0.18%
2018/01/08	8	39.74	0	0.00	39.55	8	2,712	0.29%
2018/01/05	5	38.40	9.5	39.17	39.15	-4.5	2,657	-0.17%
2018/01/03	2	37.50	3	37.73	37.90	-1	2,516	-0.04%
2018/01/02	10	36.50	0	0.00	36.35	10	2,415	0.41%