聯華 (1229)-元大-員林中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
65.5
漲跌
▼0.7
漲幅
-1.06%
成交量
725張
產業
上市食品類股
1065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-員林中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

元大-員林中山券商分點個股進出
元大-員林中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
2024/04/25	0.1	65.80	4	65.60	65.50	-3.9	1,045	-0.38%
2024/04/23	0	0.00	0.2	66.20	66.20	-0.2	1,060	-0.01%
2024/04/22	0	65.60	0	0.00	65.50	0	1,066	0.00%
2024/04/19	2.1	65.10	0	0.00	65.30	2.1	1,060	0.20%
2024/04/18	0.1	66.14	1	66.10	66.10	-0.9	1,036	-0.09%
2024/04/17	0	66.43	0	0.00	66.30	0	1,039	0.00%
2024/04/16	0.5	66.69	0	0.00	66.30	0.5	1,023	0.05%
2024/04/15	0	67.80	0	67.80	67.70	0	992	0.00%
2024/04/12	0	67.80	0	0.00	67.50	0	990	0.00%
2024/04/11	0.1	67.94	0	0.00	67.70	0.1	994	0.01%
2024/04/09	1	67.80	0.2	67.80	67.80	0.8	1,008	0.08%
2024/04/08	2	67.50	0	0.00	67.40	2	1,004	0.20%
2024/04/02	1.1	67.53	0	0.00	67.50	1.1	1,005	0.11%
2024/04/01	1	67.80	0	0.00	67.80	1	1,009	0.10%
2024/03/29	0	68.00	0	0.00	67.90	0	1,012	0.00%
2024/03/28	0	0.00	1	67.70	68.00	-1	1,016	-0.10%
2024/03/27	1	67.20	0	0.00	67.20	1	1,011	0.10%
2024/03/26	1	67.20	0	0.00	66.80	1	1,011	0.10%
2024/03/25	2	67.21	0	0.00	67.10	2	998	0.20%
2024/03/20	0.1	66.90	1	66.70	67.30	-0.9	1,039	-0.09%
2024/03/19	0	67.50	0	0.00	67.20	0	1,037	0.00%
2024/03/18	1	67.50	0	0.00	67.70	1	1,033	0.10%
2024/03/15	0	68.30	0	0.00	67.70	0	1,029	0.00%
2024/03/14	0	68.88	0	0.00	68.70	0	1,022	0.00%
2024/03/12	0.7	68.70	0	68.70	68.60	0.6	1,010	0.06%
2024/03/08	0	66.30	0	0.00	65.70	0	954	0.00%
2024/03/07	0	67.00	0	0.00	67.00	0	936	0.00%
2024/03/06	0	67.40	0	0.00	67.30	0	932	0.00%
2024/03/05	0	0.00	1	67.50	67.40	-1	944	-0.11%
2024/03/04	0	0.00	3	65.80	66.00	-3	928	-0.33%
2024/03/01	0.5	65.51	0	0.00	65.50	0.5	920	0.05%
2024/02/27	0.4	64.78	0	0.00	64.60	0.4	914	0.04%
2024/02/26	2	64.95	0	0.00	64.80	2	911	0.22%
2024/02/23	0	65.50	0	0.00	65.00	0	914	0.00%
2024/02/22	1	65.30	0	0.00	65.50	1	944	0.11%
2024/02/20	0	65.30	1	65.00	64.90	-1	955	-0.10%
2024/02/19	2	65.15	0	0.00	65.10	2	957	0.21%
2024/02/16	0	65.50	0	0.00	65.20	0	982	0.00%
2024/02/02	0	65.80	1	65.60	65.60	-1	977	-0.10%
2024/01/31	0	65.30	0	0.00	64.90	0	946	0.00%
2024/01/30	0	0.00	0.1	65.70	64.80	-0.1	945	-0.01%
2024/01/29	0.3	65.77	0	0.00	65.40	0.3	940	0.04%
2024/01/24	0.1	65.10	2	65.00	64.60	-1.9	926	-0.21%
2024/01/22	0	0.00	1.2	65.08	64.90	-1.2	932	-0.13%
2024/01/17	0.1	63.92	0	0.00	63.60	0.1	937	0.01%
2024/01/16	0.1	64.80	0	0.00	64.00	0.1	917	0.01%
2024/01/15	0	0.00	0.1	65.30	65.10	-0.1	905	-0.01%
2024/01/12	0	0.00	2.4	65.03	65.00	-2.4	911	-0.26%
2024/01/11	0.1	65.05	0	0.00	65.90	0.1	910	0.01%
2024/01/10	0.1	64.37	0	0.00	64.00	0.1	924	0.01%
2024/01/09	0	64.78	0	0.00	64.50	0	925	0.00%
2024/01/08	0	65.00	0	0.00	64.80	0	927	0.00%
2024/01/05	0	65.12	0	0.00	64.90	0	932	0.00%
2024/01/04	0.4	65.69	0	0.00	65.20	0.4	927	0.04%
2024/01/03	1.1	65.80	0	0.00	65.30	1.1	934	0.12%
2024/01/02	1	66.51	0	0.00	66.50	1	919	0.11%
2023/12/27	0	66.10	0	0.00	65.90	0	919	0.00%
2023/12/25	0.1	66.00	0	0.00	65.70	0.1	917	0.01%
2023/12/22	2.1	66.01	0	0.00	66.00	2.1	913	0.22%
2023/12/21	2	66.11	0	0.00	66.20	2	915	0.22%
2023/12/20	2	66.20	0	0.00	66.30	2	919	0.22%
2023/12/19	1	65.81	0	0.00	66.00	1	914	0.11%
2023/12/18	2	66.41	0	0.00	66.30	2	905	0.22%
2023/12/15	0	0.00	0.2	67.70	67.00	-0.2	895	-0.02%
2023/12/12	0	67.40	0	0.00	67.20	0	883	0.00%
2023/12/11	0.3	67.42	0	67.20	67.20	0.3	887	0.03%
2023/12/08	0	68.10	0.4	68.00	67.80	-0.4	874	-0.04%
2023/12/07	0	68.40	0.2	68.30	68.50	-0.2	865	-0.02%
2023/12/05	0	68.60	0.2	68.50	68.50	-0.2	850	-0.02%
2023/12/01	0	68.40	1.1	68.89	68.40	-1	845	-0.12%
2023/11/30	0.1	68.10	3	68.30	68.40	-2.9	847	-0.34%
2023/11/29	0	0.00	2	67.45	68.00	-2	835	-0.24%
2023/11/28	1	66.60	2.1	67.09	67.00	-1.1	818	-0.14%
2023/11/27	0	66.90	0	0.00	66.40	0	830	0.00%
2023/11/24	0	66.90	0	0.00	67.00	0	817	0.00%
2023/11/22	0	66.80	0	0.00	66.60	0	809	0.00%
2023/11/21	0	0.00	0.1	66.00	67.10	-0.1	806	-0.02%
2023/11/17	0	64.50	0	0.00	64.40	0	771	0.00%
2023/11/16	0	64.80	0	0.00	64.60	0	767	0.00%
2023/11/14	0	0.00	4	63.80	63.80	-4	751	-0.53%
2023/11/10	0	62.20	0	0.00	61.80	0	765	0.00%
2023/11/09	0	0.00	2	62.30	62.40	-2	780	-0.26%
2023/11/07	0	0.00	1	62.00	61.80	-1	799	-0.13%
2023/11/01	0	61.80	0	0.00	61.60	0	858	0.00%
2023/10/31	0.1	61.93	0	0.00	61.90	0.1	872	0.01%
2023/10/30	0	62.00	0	0.00	62.20	0	896	0.00%
2023/10/24	0	0.00	1	60.90	61.20	-1	964	-0.10%
2023/10/23	0	60.70	0	0.00	60.60	0	1,014	0.00%
2023/10/20	0.2	60.50	0.2	60.50	60.80	-0.1	1,060	-0.01%
2023/10/19	0	61.10	1	60.90	60.80	-1	1,075	-0.09%
2023/10/18	0.1	60.63	0	0.00	61.70	0.1	1,087	0.01%
2023/10/17	0	0.00	4	61.40	60.90	-4	1,078	-0.37%
2023/10/16	0	61.30	0	0.00	61.10	0	1,125	0.00%
2023/10/13	0	61.70	0	0.00	61.30	0	1,141	0.00%
2023/10/11	2	61.71	0	0.00	61.60	2	1,206	0.17%
2023/10/05	0	0.00	0.2	62.20	61.80	-0.2	1,256	-0.01%
2023/10/04	0	61.50	0	0.00	61.40	0	1,274	0.00%
2023/10/02	0	62.00	0	0.00	61.80	0	1,294	0.00%
2023/09/27	0	61.70	0	0.00	61.40	0	1,317	0.00%
2023/09/26	0	62.00	0.5	62.00	61.80	-0.5	1,325	-0.03%
2023/09/21	0	61.60	0	0.00	61.50	0	1,420	0.00%
2023/09/20	0	0.00	0.2	61.90	61.80	-0.2	1,447	-0.02%
2023/09/19	0	62.10	0	0.00	61.70	0	1,488	0.00%
2023/09/18	0	62.40	0	0.00	62.30	0	1,502	0.00%
2023/09/15	2	61.51	0	0.00	63.00	2	1,501	0.14%
2023/09/11	0	60.40	0	0.00	60.30	0	1,465	0.00%
2023/09/08	0.1	60.40	0	60.50	60.20	0	1,461	0.00%
2023/09/06	0	61.30	0	0.00	60.80	0	1,464	0.00%
2023/09/05	0.9	62.00	0.2	61.90	61.60	0.7	1,465	0.05%
2023/09/04	1.1	61.08	0	0.00	61.60	1.1	1,469	0.08%
2023/09/01	0.1	61.10	0	61.20	60.80	0	1,471	0.00%
2023/08/31	0.3	60.63	0	0.00	61.20	0.3	1,473	0.02%
2023/08/30	2	60.50	0	0.00	60.60	2	1,455	0.14%
2023/08/29	0	0.00	0.5	60.90	60.60	-0.5	1,462	-0.03%
2023/08/28	1.1	60.63	0	0.00	60.80	1.1	1,462	0.08%
2023/08/24	2.4	59.66	0	0.00	59.70	2.4	1,467	0.16%
2023/08/23	1.3	59.73	0	0.00	59.60	1.3	1,483	0.09%
2023/08/22	0	60.20	0	0.00	59.60	0	1,488	0.00%
2023/08/21	0	59.76	0	0.00	60.10	0	1,495	0.00%
2023/08/18	2	59.70	0	0.00	59.70	2	1,492	0.13%
2023/08/17	0	60.60	0	0.00	60.20	0	1,481	0.00%
2023/08/16	1.1	59.74	0	0.00	60.50	1.1	1,483	0.08%
2023/08/15	0.1	61.56	0.2	62.00	60.90	-0.1	1,461	-0.01%
2023/08/14	1.1	61.81	2	61.70	61.80	-1	1,457	-0.07%
2023/08/11	0.1	62.86	0	0.00	62.50	0.1	1,474	0.00%
2023/08/10	1.5	63.44	0	0.00	63.10	1.5	1,481	0.10%
2023/08/09	0.1	63.90	1	64.20	64.30	-1	1,484	-0.06%
2023/08/08	0	0.00	2	63.80	63.70	-2	1,478	-0.14%
2023/08/07	4.1	62.33	4	62.60	63.20	0.1	1,487	0.01%
2023/08/04	5.2	62.71	4	62.90	62.60	1.2	1,468	0.08%
2023/08/02	0.1	63.34	0	0.00	63.10	0.1	1,469	0.01%
2023/08/01	2	64.20	2	64.40	64.30	0	1,447	0.00%
2023/07/31	8.1	63.96	4	64.18	63.90	4.1	1,459	0.28%
2023/07/28	2.5	63.78	0	0.00	63.80	2.5	1,455	0.17%
2023/07/27	1	64.80	0	0.00	64.60	1	1,433	0.07%
2023/07/26	2.3	65.53	1	65.50	65.50	1.3	1,421	0.09%
2023/07/20	2	69.05	0	0.00	69.70	2	1,453	0.14%
2023/07/19	0.5	70.52	0	0.00	68.80	0.5	1,505	0.03%
2023/07/18	0	0.00	3	71.10	71.20	-3	1,467	-0.20%
2023/07/17	1	70.70	0	0.00	70.90	1	1,466	0.07%
2023/07/14	3	71.27	1.7	71.08	71.10	1.4	1,434	0.09%
2023/07/13	0	0.00	1	69.70	69.80	-1	1,415	-0.07%
2023/07/12	0	0.00	1.1	69.30	69.20	-1.1	1,422	-0.07%
2023/07/11	0	0.00	3	69.23	69.40	-3	1,427	-0.21%
2023/07/10	0	68.00	0	0.00	68.00	0	1,427	0.00%
2023/07/06	0.5	68.49	2.5	68.58	68.20	-2	1,424	-0.14%
2023/07/04	0	0.00	1	69.00	69.00	-1	1,418	-0.07%
2023/07/03	0	69.10	0	0.00	69.00	0	1,438	0.00%
2023/06/30	0	0.00	1	68.30	67.80	-1	1,442	-0.07%
2023/06/29	1	67.80	3	68.80	67.60	-2	1,409	-0.14%
2023/06/28	5	67.58	0	0.00	67.90	5	1,371	0.37%
2023/06/27	0	0.00	2.2	65.79	66.70	-2.2	1,346	-0.16%
2023/06/26	1	65.00	1	65.50	65.10	0	1,333	0.00%
2023/06/16	0.5	63.90	0	0.00	64.60	0.5	1,333	0.04%
2023/06/14	0	0.00	1	63.70	63.70	-1	1,360	-0.07%
2023/06/09	0.3	63.80	0	0.00	63.40	0.3	1,422	0.02%
2023/06/08	0.1	63.50	0	0.00	63.60	0.1	1,422	0.00%
2023/06/06	0	0.00	0.3	62.70	62.40	-0.3	1,410	-0.02%
2023/06/05	0	0.00	1	62.70	62.60	-1	1,410	-0.07%
2023/06/01	0	0.00	0.1	62.70	62.70	-0.1	1,412	-0.01%
2023/05/31	2	62.40	0	0.00	62.30	2	1,414	0.14%
2023/05/30	0	0.00	0.1	63.00	62.70	-0.1	1,411	0.00%
2023/05/29	1	63.50	0	0.00	63.20	1	1,417	0.07%
2023/05/26	2	62.50	0	0.00	62.90	2	1,395	0.14%
2023/05/22	0.1	62.80	0	0.00	62.80	0.1	1,384	0.01%
2023/05/17	0	0.00	2	62.40	62.80	-2	1,360	-0.15%
2023/05/09	0	0.00	0.4	61.90	61.80	-0.4	1,317	-0.03%
2023/05/08	0	0.00	0	61.90	62.20	0	1,325	0.00%
2023/05/02	1	61.72	0	0.00	61.90	1	1,345	0.08%
2023/04/26	1	60.20	1.2	59.84	61.10	-0.2	1,339	-0.02%
2023/04/25	1.2	62.92	1.8	60.49	60.20	-0.7	1,313	-0.05%
2023/04/24	0	0.00	1	61.60	62.30	-1	1,211	-0.08%
2023/04/21	15	60.00	0.7	60.90	59.80	14.3	1,191	1.20%
2023/04/20	2	59.65	0	0.00	60.50	2	1,179	0.17%
2023/04/18	0	0.00	1	59.70	59.80	-1	1,160	-0.09%
2023/04/17	2.4	61.20	8	60.74	60.20	-5.6	1,149	-0.49%
2023/04/13	0	0.00	1	59.30	59.00	-1	1,085	-0.09%
2023/04/12	0.5	58.62	1	58.60	58.30	-0.5	1,081	-0.05%
2023/04/10	0.1	58.50	0	0.00	58.70	0.1	1,064	0.01%
2023/04/07	0.2	58.20	0	0.00	58.30	0.2	1,054	0.02%
2023/04/06	0	0.00	2	57.20	57.70	-2	1,039	-0.19%
2023/03/31	3	54.67	3	55.53	56.00	0	1,011	0.00%
2023/03/28	0	0.00	0.3	56.00	55.80	-0.3	986	-0.03%
2023/03/22	2	56.70	0	0.00	56.30	2	957	0.21%
2023/03/20	0	0.00	21	54.85	54.60	-21	937	-2.24%
2023/03/17	21.1	54.55	0	0.00	54.40	21.1	925	2.28%
2023/03/15	0.1	56.00	1.1	55.74	56.10	-1	879	-0.11%
2023/03/14	0	55.30	0	0.00	55.10	0	863	0.00%
2023/03/13	0.1	53.30	0	0.00	53.80	0.1	832	0.01%
2023/03/10	2	53.81	0	0.00	53.90	2	832	0.25%
2023/03/09	0.1	54.80	5	54.50	54.70	-4.9	830	-0.59%
2023/03/06	0	0.00	0.3	54.70	54.80	-0.3	846	-0.04%
2023/03/02	0	0.00	0.1	54.00	54.00	-0.1	841	-0.01%
2023/03/01	0.2	54.60	0	0.00	53.80	0.2	838	0.02%
2023/02/23	0	54.40	0	0.00	54.30	0	829	0.00%
2023/02/22	3	53.40	0	0.00	53.80	3	832	0.37%
2023/02/21	1	53.90	0	0.00	53.90	1	830	0.12%
2023/02/20	0.9	54.30	1	53.80	54.30	-0.1	843	-0.01%
2023/02/15	1	53.10	0	0.00	53.20	1	861	0.12%
2023/02/09	0.5	54.90	2.1	54.91	55.00	-1.6	867	-0.18%
2023/02/08	0	0.00	0	54.70	54.60	0	858	-0.01%
2023/02/06	0	0.00	0.1	53.80	53.70	-0.1	844	-0.01%
2023/02/03	0.3	54.00	0	0.00	53.80	0.3	827	0.03%
2023/02/02	0	0.00	0.1	53.40	53.40	-0.1	800	-0.01%
2023/01/30	1	51.50	0	0.00	51.60	1	779	0.13%
2023/01/16	0.2	51.90	0.7	52.00	51.50	-0.5	769	-0.06%
2022/12/30	1	49.70	0	0.00	50.10	1	797	0.13%
2022/12/16	0	0.00	1	49.75	49.35	-1	904	-0.11%
2022/12/15	0	50.00	0	0.00	50.20	0	904	0.00%
2022/12/13	1	49.90	0	0.00	49.75	1	919	0.11%
2022/12/12	2	49.40	1	49.95	49.80	1	928	0.11%
2022/12/08	0	49.80	0	0.00	49.45	0	980	0.00%
2022/12/06	0	0.00	1	50.10	50.00	-1	984	-0.10%
2022/12/01	1	51.20	1	51.50	51.30	0	998	0.00%
2022/11/28	0.4	49.90	1	49.75	50.40	-0.6	981	-0.06%
2022/11/24	1.2	50.01	1	49.95	50.20	0.2	981	0.02%
2022/11/23	0.2	49.85	0	0.00	49.75	0.2	993	0.02%
2022/11/22	1	49.10	0	0.00	49.35	1	1,018	0.10%
2022/11/21	0	0.00	0	49.20	48.90	0	1,032	0.00%
2022/11/18	0.2	49.30	0	0.00	49.20	0.2	1,036	0.02%
2022/11/17	0	49.25	0	0.00	49.55	0	1,047	0.00%
2022/11/16	0.6	49.80	1	50.50	49.30	-0.4	1,046	-0.04%
2022/11/14	3	50.77	0	0.00	50.90	3	1,034	0.29%
2022/11/10	0	0.00	1	50.10	50.00	-1	1,024	-0.10%
2022/11/08	0.1	49.90	0	0.00	49.75	0.1	1,046	0.01%
2022/11/04	0	0.00	0.3	47.90	48.05	-0.3	1,036	-0.03%
2022/11/02	1	47.60	0	0.00	47.60	1	1,036	0.10%
2022/10/26	0.1	46.40	0	0.00	46.40	0.1	1,123	0.01%
2022/10/25	0	46.53	2	46.25	46.25	-2	1,140	-0.17%
2022/10/17	0	47.45	0.1	47.33	47.60	-0.1	1,188	-0.01%
2022/10/13	1.1	48.26	0	0.00	48.25	1.1	1,167	0.10%
2022/10/12	0.1	48.00	0	0.00	48.90	0.1	1,159	0.01%
2022/10/11	0.3	48.31	0	0.00	48.30	0.3	1,154	0.03%
2022/10/03	2	50.03	0	0.00	49.65	2	1,122	0.18%
2022/09/30	1	50.30	0.9	51.20	50.70	0.1	1,117	0.01%
2022/09/29	0	51.70	0	0.00	51.20	0	1,100	0.00%
2022/09/28	0.1	51.60	0	0.00	51.10	0.1	1,098	0.01%
2022/09/26	0.1	52.99	0	0.00	52.60	0.1	1,093	0.01%
2022/09/22	0	0.00	0.1	53.30	54.20	-0.1	1,101	-0.01%
2022/09/21	0.1	54.00	0	0.00	53.60	0.1	1,095	0.00%
2022/09/19	0.1	54.38	0	0.00	53.90	0.1	1,089	0.01%
2022/09/16	0	54.70	0	0.00	54.30	0	1,097	0.00%
2022/09/14	0.1	55.11	0	0.00	54.70	0.1	1,064	0.01%
2022/09/13	0	0.00	1	55.40	55.40	-1	1,077	-0.09%
2022/09/12	2	55.50	0.5	55.60	55.30	1.5	1,080	0.14%
2022/09/08	1.5	54.89	0	0.00	55.70	1.5	1,089	0.14%
2022/09/06	1.2	55.83	0	0.00	55.70	1.2	1,090	0.11%
2022/09/05	0	56.30	0	0.00	56.00	0	1,098	0.00%
2022/09/01	1.1	56.59	0	0.00	56.50	1.1	1,126	0.09%
2022/08/31	1.1	57.01	0	0.00	57.00	1.1	1,130	0.09%
2022/08/30	1	57.00	0	0.00	56.90	1	1,151	0.09%
2022/08/29	0	0.00	0.3	59.40	58.80	-0.3	1,148	-0.02%
2022/08/25	0	0.00	1	60.50	60.20	-1	1,149	-0.09%
2022/08/19	0	0.00	1	59.30	59.30	-1	1,172	-0.09%
2022/08/18	0	0.00	0.1	59.40	59.30	-0.1	1,192	0.00%
2022/08/17	1	59.30	0	0.00	59.20	1	1,207	0.08%
2022/08/15	0	0.00	1	58.50	59.80	-1	1,214	-0.08%
2022/08/10	1	56.50	0	0.00	56.50	1	1,261	0.08%
2022/08/05	0	0.00	1	57.70	57.60	-1	1,315	-0.08%
2022/08/04	4.1	55.88	2	56.20	56.40	2.1	1,338	0.15%
2022/08/03	0	57.10	4	57.40	57.10	-4	1,330	-0.30%
2022/08/02	3	58.27	3	58.43	58.50	0	1,335	0.00%
2022/07/29	1	58.80	3	59.03	59.90	-2	1,376	-0.15%
2022/07/28	0	0.00	1	58.00	58.20	-1	1,361	-0.07%
2022/07/26	1	57.30	3	57.67	58.00	-2	1,398	-0.14%
2022/07/22	0	0.00	2	56.45	56.60	-2	1,450	-0.14%
2022/07/20	3	56.27	0	0.00	55.90	3	1,588	0.19%
2022/07/13	0.1	55.50	0	0.00	55.50	0.1	1,796	0.01%
2022/07/11	0.1	54.60	2	54.80	54.90	-1.9	1,838	-0.10%
2022/07/08	1	54.60	1.2	54.63	54.60	-0.2	1,841	-0.01%
2022/07/07	0.1	55.10	0	0.00	55.40	0.1	1,841	0.01%
2022/07/06	0.1	56.00	0	0.00	55.40	0.1	1,861	0.01%
2022/07/04	0	0.00	1	55.10	55.00	-1	1,894	-0.05%
2022/07/01	0	0.00	0	55.90	54.70	0	1,942	0.00%
2022/06/30	1	55.80	0	0.00	56.10	1	1,971	0.05%
2022/06/29	0	0.00	1	56.80	57.00	-1	1,977	-0.05%
2022/06/24	0	0.00	1	57.20	56.90	-1	1,999	-0.05%
2022/06/15	0.1	55.90	0.1	55.80	55.80	0	2,122	0.00%
2022/06/14	2	55.00	2	55.65	55.90	0	2,143	0.00%
2022/06/13	3.1	55.91	0	0.00	55.90	3.1	2,177	0.14%
2022/06/10	0	57.10	0	0.00	57.30	0	2,181	0.00%
2022/06/09	0	58.05	0	0.00	57.70	0	2,211	0.00%
2022/06/08	0.3	58.10	0.1	58.20	58.40	0.2	2,332	0.01%
2022/06/02	0.6	56.17	0	0.00	55.90	0.6	2,583	0.02%
2022/06/01	0	57.60	1	57.50	57.50	-1	2,618	-0.04%
2022/05/30	0.1	57.30	0	0.00	57.30	0.1	2,717	0.00%
2022/05/27	1	56.10	2	55.80	56.00	-1	2,803	-0.04%
2022/05/26	0.5	56.20	0	0.00	56.00	0.5	2,827	0.02%
2022/05/25	0.5	54.50	0	0.00	55.10	0.5	2,826	0.02%
2022/05/24	1	54.00	0	0.00	53.90	1	2,888	0.03%
2022/05/23	0.2	54.65	0	0.00	54.60	0.2	2,899	0.01%
2022/05/20	2	53.80	2.3	54.44	54.60	-0.3	2,926	-0.01%
2022/05/19	0.1	54.20	2	54.55	55.20	-1.9	2,918	-0.07%
2022/05/12	1.1	52.76	0	0.00	52.00	1.1	2,961	0.04%
2022/05/10	0.1	53.10	0	0.00	53.90	0.1	3,016	0.00%
2022/05/09	5.5	53.45	1	53.30	53.30	4.5	3,041	0.15%
2022/05/06	0	55.60	0	0.00	55.20	0	3,004	0.00%
2022/05/05	0	0.00	1	56.40	56.60	-1	2,998	-0.03%
2022/05/04	5	56.12	0	0.00	56.10	5	2,996	0.17%
2022/05/03	1	55.60	0	0.00	55.80	1	2,992	0.03%
2022/04/29	1	56.90	1	57.60	56.20	0	2,979	0.00%
2022/04/28	1.1	55.94	3	55.90	55.90	-1.9	2,950	-0.06%
2022/04/27	2.1	56.38	0	0.00	55.80	2.1	2,934	0.07%
2022/04/26	3.1	59.09	2.2	58.51	58.30	1	2,874	0.03%
2022/04/25	2.1	60.54	0	0.00	59.80	2.1	2,824	0.07%
2022/04/22	3.8	62.17	0	0.00	62.20	3.8	2,784	0.14%
2022/04/21	0	64.20	1	63.80	63.80	-1	2,750	-0.04%
2022/04/20	0	65.70	1	65.80	65.90	-1	2,740	-0.04%
2022/04/18	1	66.00	0	0.00	65.60	1	2,710	0.04%
2022/04/15	2	67.00	2	66.75	67.00	0	2,698	0.00%
2022/04/13	1	65.50	11.2	65.73	66.10	-10.2	2,686	-0.38%
2022/04/12	2.1	65.65	0	0.00	65.20	2.1	2,685	0.08%
2022/04/11	0	0.00	0.1	66.80	66.70	-0.1	2,687	0.00%
2022/04/08	6.3	66.37	3	66.33	66.50	3.3	2,667	0.12%
2022/04/07	0.8	66.60	2	66.10	66.00	-1.2	2,676	-0.04%
2022/04/06	0.1	64.80	0	0.00	65.50	0.1	2,645	0.00%
2022/03/30	0.1	64.50	5	64.40	64.40	-4.9	2,649	-0.18%
2022/03/28	0.1	64.50	0	0.00	64.60	0.1	2,682	0.00%
2022/03/25	0	64.40	0	0.00	64.20	0	2,674	0.00%
2022/03/23	0	64.90	1	64.80	64.90	-1	2,667	-0.04%
2022/03/22	1	65.10	1	65.00	65.00	0	2,644	0.00%
2022/03/21	2	63.80	1	63.90	64.00	1	2,607	0.04%
2022/03/17	4	63.35	0	0.00	63.40	4	2,525	0.16%
2022/03/16	2.1	63.72	6	62.30	62.80	-3.9	2,504	-0.16%
2022/03/15	6	63.57	0	0.00	63.40	6	2,463	0.24%
2022/03/14	0	0.00	1	64.00	64.20	-1	2,444	-0.04%
2022/03/11	2	63.15	6.1	63.22	63.60	-4.1	2,408	-0.17%
2022/03/10	17.2	65.21	2.1	65.18	65.20	15.1	2,278	0.66%
2022/03/09	1.1	66.50	1.1	67.17	67.00	0	2,103	0.00%
2022/03/08	5.3	67.59	4	67.38	65.80	1.3	2,069	0.06%
2022/03/07	0.2	69.05	2	69.60	68.90	-1.8	1,993	-0.09%
2022/03/04	1.1	71.57	3	71.80	70.90	-1.9	1,942	-0.10%
2022/03/03	7	72.31	2.1	72.10	72.10	5	1,919	0.26%
2022/03/02	2	70.70	5	71.01	71.80	-3	1,842	-0.16%
2022/02/25	2	67.40	0	0.00	67.00	2	1,721	0.12%
2022/02/23	0	0.00	7	67.41	68.20	-7	1,644	-0.43%
2022/02/18	0	67.70	0	0.00	67.60	0	1,607	0.00%
2022/02/17	0	0.00	0.2	67.63	67.80	-0.2	1,605	-0.01%
2022/02/15	2	67.75	1	67.30	67.20	1	1,601	0.06%
2022/02/11	2	66.40	2	67.20	66.30	0	1,560	0.00%
2022/02/10	0	0.00	3	65.13	66.30	-3	1,527	-0.20%
2022/02/09	0	0.00	2	63.25	64.40	-2	1,484	-0.13%
2022/02/08	0	0.00	2	62.00	62.20	-2	1,440	-0.14%
2022/02/07	0	0.00	2	61.20	61.30	-2	1,441	-0.14%
2022/01/26	1	61.20	1	61.50	61.10	0	1,477	0.00%
2022/01/21	2.1	61.37	1	61.80	61.30	1.1	1,525	0.07%
2022/01/20	1	61.50	1	62.50	61.50	0	1,513	0.00%
2022/01/17	2	61.80	4.2	62.13	62.20	-2.2	1,479	-0.15%
2022/01/14	2.7	61.89	1	62.90	61.60	1.7	1,469	0.12%
2022/01/13	0	0.00	2	62.35	62.30	-2	1,475	-0.14%
2022/01/12	1	60.70	0	0.00	61.50	1	1,476	0.07%
2022/01/10	1	60.20	0	0.00	60.80	1	1,458	0.07%
2022/01/06	1	60.50	0	0.00	60.90	1	1,442	0.07%
2022/01/05	0	0.00	2	60.60	60.50	-2	1,439	-0.14%
2022/01/04	10	60.73	22	60.57	60.40	-12	1,466	-0.82%
2022/01/03	0	0.00	0.6	62.05	61.60	-0.6	1,452	-0.04%
2021/12/30	0	0.00	0.1	62.10	61.90	-0.1	1,464	0.00%
2021/12/29	1	61.80	0	62.00	62.00	1	1,447	0.07%
2021/12/28	2	62.20	0	0.00	62.20	2	1,438	0.14%
2021/12/24	0	0.00	0	60.00	59.80	0	1,438	0.00%
2021/12/23	0	0.00	3.1	59.52	59.80	-3.1	1,446	-0.21%
2021/12/22	0	0.00	3	58.43	58.70	-3	1,441	-0.21%
2021/12/20	0	0.00	6	57.90	57.80	-6	1,518	-0.40%
2021/12/17	1	57.80	0	0.00	57.40	1	1,629	0.06%
2021/12/14	4	57.40	0	0.00	57.40	4	2,053	0.19%
2021/12/10	0	0.00	1.3	57.50	57.50	-1.3	2,196	-0.06%
2021/12/09	0	0.00	1	57.30	57.40	-1	2,242	-0.04%
2021/12/08	2	57.50	0	0.00	57.40	2	2,292	0.09%
2021/12/03	0.1	57.10	0	0.00	57.00	0.1	2,487	0.00%
2021/12/02	0	0.00	0.1	57.40	57.20	-0.1	2,522	0.00%
2021/11/30	2	56.60	0	0.00	57.50	2	2,526	0.08%
2021/11/29	1	56.30	0	0.00	56.10	1	2,516	0.04%
2021/11/26	0	0.00	0.5	57.00	56.50	-0.5	2,513	-0.02%
2021/11/22	0.1	57.20	0	0.00	57.00	0.1	2,537	0.00%
2021/11/19	1.1	57.32	0	0.00	57.30	1.1	2,534	0.04%
2021/11/17	0	0.00	1	57.70	57.80	-1	2,521	-0.04%
2021/11/16	1	57.90	0	0.00	58.00	1	2,523	0.04%
2021/11/12	11	58.00	0	0.00	58.80	11	2,515	0.44%
2021/11/09	0	0.00	0.4	57.20	57.70	-0.4	2,482	-0.02%
2021/11/08	0	0.00	1	57.10	57.20	-1	2,473	-0.04%
2021/11/05	0	0.00	0.6	57.60	57.30	-0.6	2,464	-0.02%
2021/11/04	3	57.80	1	57.70	57.80	2	2,457	0.08%
2021/11/03	1	58.00	2	58.20	58.20	-1	2,449	-0.04%
2021/11/02	11	58.84	3.3	56.73	59.10	7.7	2,401	0.32%
2021/11/01	0	0.00	0.4	56.00	55.80	-0.4	2,307	-0.02%
2021/10/27	1	55.51	0	0.00	55.50	1	2,314	0.04%
2021/10/26	0.1	55.40	0	0.00	55.70	0.1	2,322	0.00%
2021/10/25	0.5	55.20	1	55.20	55.20	-0.5	2,318	-0.02%
2021/10/22	1	55.30	0	0.00	55.20	1	2,337	0.04%
2021/10/21	1	55.90	0	0.00	55.50	1	2,359	0.04%
2021/10/20	2	55.90	0	0.00	56.30	2	2,334	0.09%
2021/10/18	1	54.40	0	0.00	54.90	1	2,330	0.04%
2021/10/14	2	54.20	0	0.00	54.20	2	2,374	0.08%
2021/10/12	3	54.67	0	0.00	54.60	3	2,399	0.13%
2021/10/07	0.3	55.50	0.6	55.90	55.90	-0.3	2,375	-0.01%
2021/10/06	8.8	54.73	0	0.00	54.80	8.8	2,372	0.37%
2021/10/04	2	54.20	0	0.00	54.20	2	2,372	0.08%
2021/10/01	0.2	55.10	0.2	55.10	54.90	0	2,358	0.00%
2021/09/28	4	54.35	0	0.00	54.70	4	2,285	0.17%
2021/09/27	6	54.58	4	54.95	54.60	2	2,265	0.09%
2021/09/24	5.5	56.28	0	0.00	56.00	5.5	2,215	0.25%
2021/09/23	2.2	59.23	0	0.00	60.00	2.2	2,148	0.10%
2021/09/22	4.1	58.54	1	58.00	59.00	3.1	2,087	0.15%
2021/09/17	1.4	58.03	10	58.10	57.40	-8.6	1,997	-0.43%
2021/09/16	1	62.10	1	61.70	62.50	0	1,799	0.00%
2021/09/15	1	60.00	3	60.90	61.20	-2	1,721	-0.12%
2021/09/13	1	58.90	1	58.40	59.00	0	1,618	0.00%
2021/09/10	1	57.70	0	0.00	57.70	1	1,587	0.06%
2021/09/08	10	54.90	10	55.45	55.60	0	1,527	0.00%
2021/09/06	8	53.05	0.3	53.10	53.00	7.7	1,440	0.53%
2021/09/01	2	52.75	1	53.00	52.60	1	1,434	0.07%
2021/08/27	0	0.00	1	52.00	52.80	-1	1,438	-0.07%
2021/08/26	0.1	51.64	0	0.00	51.40	0.1	1,413	0.00%
2021/08/23	1	50.50	0	0.00	50.60	1	1,475	0.07%
2021/08/20	1	49.90	0.1	50.30	49.80	0.9	1,500	0.06%
2021/08/19	0.3	50.20	0	0.00	49.90	0.3	1,503	0.02%
2021/08/18	0.1	50.30	0	0.00	50.80	0.1	1,492	0.01%
2021/08/17	0.1	50.90	0	0.00	50.70	0.1	1,484	0.01%
2021/08/16	2	51.05	0.1	51.10	50.90	1.9	1,490	0.13%
2021/08/12	0	0.00	1	51.20	51.20	-1	1,503	-0.07%
2021/08/11	5	50.90	0	0.00	50.90	5	1,515	0.33%
2021/08/05	0	0.00	1	52.50	52.40	-1	1,728	-0.06%
2021/08/04	0	52.70	0	0.00	52.40	0	1,861	0.00%
2021/08/02	0.1	52.30	0	0.00	52.30	0.1	1,932	0.00%
2021/07/28	1	52.10	2	52.55	52.70	-1	1,954	-0.05%
2021/07/27	0.1	53.21	2	53.15	53.40	-1.9	2,007	-0.10%
2021/07/26	0	0.00	13	52.60	52.60	-13	2,005	-0.65%
2021/07/23	1	52.50	0	0.00	52.60	1	2,043	0.05%
2021/07/22	0	0.00	1	52.80	52.70	-1	2,107	-0.05%
2021/07/21	0	0.00	3	52.50	52.70	-3	2,111	-0.14%
2021/07/20	0	0.00	0.4	52.00	52.10	-0.4	2,135	-0.02%
2021/07/16	2	52.25	0	0.00	51.40	2	2,391	0.08%
2021/07/15	4.2	51.79	0.9	51.70	51.70	3.3	2,464	0.13%
2021/07/14	0	0.00	3	50.90	50.90	-3	2,504	-0.12%
2021/07/13	0	0.00	1	50.90	50.90	-1	2,572	-0.04%
2021/07/12	1	51.00	1	51.60	50.80	0	2,628	0.00%
2021/07/07	8	50.34	1	50.50	50.50	7	2,804	0.25%
2021/07/06	0	0.00	3	50.30	50.60	-3	2,848	-0.11%
2021/07/01	2	50.40	0	0.00	50.70	2	3,009	0.07%
2021/06/30	15	50.16	0	0.00	50.00	15	3,082	0.49%
2021/06/29	11	50.69	0	0.00	50.80	11	3,095	0.36%
2021/06/28	3	50.73	0	0.00	51.10	3	3,240	0.09%
2021/06/25	7	50.13	1.6	50.08	50.20	5.5	3,240	0.17%
2021/06/24	0	0.00	1	49.60	49.60	-1	3,251	-0.03%
2021/06/22	2	48.98	0.1	49.05	49.00	1.9	3,259	0.06%
2021/06/21	3	49.10	100	49.10	48.95	-97	3,281	-2.96%
2021/06/18	1	49.00	101.1	49.13	49.45	-100.1	3,329	-3.01%	大賣/
2021/06/17	0	0.00	80	48.83	49.10	-80	3,367	-2.38%
2021/06/16	0.2	48.89	20	48.65	49.00	-19.8	3,404	-0.58%
2021/06/15	0	0.00	59	48.61	49.00	-59	3,406	-1.73%
2021/06/04	53.1	48.01	0	0.00	47.90	53.1	3,529	1.50%
2021/06/03	100	48.57	0	0.00	48.50	100	3,557	2.81%
2021/06/02	70	48.53	0	0.00	48.60	70	3,595	1.95%
2021/06/01	30	48.10	0	0.00	48.20	30	3,607	0.83%
2021/05/31	63	48.54	0	0.00	48.30	63	3,617	1.74%
2021/05/28	38	48.95	1	49.00	49.00	37	3,612	1.02%
2021/05/27	1.1	47.53	0	0.00	48.00	1.1	3,607	0.03%
2021/05/24	0	0.00	1	47.70	47.55	-1	3,666	-0.03%
2021/05/21	0.1	47.80	0	0.00	47.65	0.1	3,673	0.00%
2021/05/19	0	0.00	0.1	46.95	46.90	-0.1	3,677	0.00%
2021/05/17	0	0.00	1.6	45.44	45.50	-1.6	3,698	-0.04%
2021/05/14	2.1	46.12	0	0.00	46.75	2.1	3,624	0.06%
2021/05/13	1	46.50	0	0.00	46.05	1	3,597	0.03%
2021/05/12	2.1	46.48	111	46.06	45.60	-108.9	3,500	-3.11%	大賣/鉅額交易
2021/05/10	0	0.00	0	48.75	48.70	0	3,332	0.00%
2021/05/05	0	0.00	0.1	47.50	47.60	-0.1	3,361	0.00%
2021/05/04	6.2	47.20	4	47.50	47.40	2.2	3,359	0.07%
2021/05/03	1	48.55	0	0.00	48.40	1	3,306	0.03%
2021/04/28	0.1	48.65	0	0.00	49.45	0.1	3,284	0.00%
2021/04/27	0.1	48.15	0	0.00	48.00	0.1	3,277	0.00%
2021/04/26	0.1	48.30	4	47.95	48.35	-4	3,263	-0.12%
2021/04/23	1.7	48.59	2.7	48.62	48.50	-1	3,221	-0.03%
2021/04/22	12.1	50.82	1.2	50.60	50.00	10.9	3,147	0.35%
2021/04/21	11.5	52.88	21	52.90	53.00	-9.5	3,007	-0.32%
2021/04/20	22.5	51.92	2	51.90	52.00	20.5	2,918	0.70%
2021/04/19	1	52.30	0	0.00	52.10	1	2,875	0.04%
2021/04/16	0	0.00	0.6	51.80	51.90	-0.6	2,820	-0.02%
2021/04/14	15.4	50.20	1	50.00	50.00	14.4	2,764	0.52%
2021/04/13	0.6	51.80	20	51.45	51.40	-19.4	2,682	-0.72%
2021/04/12	0.1	50.90	6	51.00	51.30	-5.9	2,672	-0.22%
2021/04/09	0	50.00	9.6	50.05	50.30	-9.6	2,658	-0.36%
2021/04/08	20	49.60	3	50.00	50.00	17	2,627	0.65%
2021/04/06	1.1	48.94	8	49.02	49.20	-7	2,600	-0.27%
2021/04/01	22	47.55	0	47.75	47.65	22	2,541	0.87%
2021/03/31	7.5	47.52	0	0.00	47.35	7.5	2,491	0.30%
2021/03/30	0	0.00	0.8	46.30	46.50	-0.8	2,334	-0.03%
2021/03/29	0.1	46.05	0	0.00	46.30	0.1	2,304	0.01%
2021/03/25	1	45.40	3	45.35	45.45	-2	2,270	-0.09%
2021/03/24	2.1	45.45	2	45.30	45.45	0.1	2,261	0.00%
2021/03/23	3	45.48	0	0.00	45.50	3	2,238	0.13%
2021/03/22	1	44.65	0	0.00	45.00	1	2,187	0.05%
2021/03/19	2	43.73	0	0.00	43.65	2	2,141	0.10%
2021/03/18	0	0.00	2	43.90	43.70	-2	2,095	-0.10%
2021/03/17	5.1	43.60	0	0.00	43.80	5.1	2,101	0.24%
2021/03/16	0	0.00	1	43.85	43.90	-1	2,148	-0.05%
2021/03/15	0	0.00	1	43.40	43.40	-1	2,146	-0.05%
2021/03/09	0	0.00	3	43.95	44.00	-3	2,096	-0.14%
2021/03/08	1	43.40	0.7	43.60	43.60	0.3	2,066	0.02%
2021/03/05	0	0.00	0.3	43.05	43.10	-0.3	2,033	-0.01%
2021/03/03	1	42.40	1.3	42.56	42.65	-0.3	2,017	-0.02%
2021/03/02	0	0.00	2	42.25	42.30	-2	1,993	-0.10%
2021/02/25	3	42.15	6	42.13	42.20	-3	1,964	-0.15%
2021/02/24	1	42.30	0	0.00	42.05	1	1,969	0.05%
2021/02/23	0	0.00	2	42.15	42.15	-2	1,947	-0.10%
2021/02/22	2.2	41.92	1	41.95	41.90	1.2	1,944	0.06%
2021/02/18	0	0.00	1	42.00	42.05	-1	1,962	-0.05%
2021/02/17	0	0.00	2	41.35	41.55	-2	1,969	-0.10%
2021/02/05	0.1	40.85	0	0.00	40.90	0.1	1,955	0.01%
2021/02/03	0	0.00	1	40.60	40.65	-1	2,022	-0.05%
2021/01/29	2	40.10	0	0.00	40.45	2	2,049	0.10%
2021/01/28	4	40.23	0	0.00	40.30	4	1,999	0.20%
2021/01/25	6	40.23	0	0.00	40.85	6	1,987	0.30%
2021/01/22	2	40.30	0	0.00	40.40	2	1,986	0.10%
2021/01/21	4	40.48	0	0.00	40.45	4	1,986	0.20%
2021/01/20	6.1	40.61	0	0.00	40.40	6.1	1,974	0.31%
2021/01/19	0.2	41.20	0	0.00	41.10	0.2	1,917	0.01%
2021/01/18	5.1	40.99	0	0.00	41.10	5.1	1,920	0.26%
2021/01/15	9.2	41.25	4	41.20	41.20	5.2	1,908	0.27%
2021/01/14	6.1	41.54	0	0.00	41.65	6.1	1,947	0.31%
2021/01/12	2	41.80	0	0.00	41.80	2	1,931	0.10%
2021/01/11	0	0.00	1	42.10	42.10	-1	1,924	-0.05%
2021/01/08	5.1	41.92	1	41.95	41.85	4.1	1,914	0.21%
2021/01/07	1	42.15	1	42.10	42.15	0	1,888	0.00%
2021/01/06	11.1	42.25	0	0.00	42.15	11.1	1,869	0.59%
2021/01/04	4.1	42.30	7	42.50	42.50	-3	1,823	-0.16%
2020/12/31	1.1	42.65	103	42.62	42.60	-101.9	1,792	-5.69%	大賣/鉅額交易
2020/12/29	101	42.73	7.2	42.66	42.85	93.9	1,766	5.31%	大買/
2020/12/28	4	41.85	0	0.00	41.90	4	1,696	0.24%
2020/12/24	1	41.25	0	0.00	41.25	1	1,662	0.06%
2020/12/22	2	41.55	3.2	41.61	41.35	-1.2	1,687	-0.07%
2020/12/18	0.1	41.50	0	0.00	41.45	0.1	1,712	0.01%
2020/12/17	0	0.00	1	41.35	41.45	-1	1,727	-0.06%
2020/12/16	1	41.20	0	0.00	41.55	1	1,733	0.06%
2020/12/15	8	41.20	0	0.00	41.10	8	1,744	0.46%
2020/12/14	0	0.00	1	41.45	41.45	-1	1,752	-0.06%
2020/12/11	2.1	41.49	0	0.00	41.25	2.1	1,767	0.12%
2020/12/10	6	41.83	1	41.75	41.50	5	1,771	0.28%
2020/12/09	1	41.00	5	41.20	41.15	-4	1,749	-0.23%
2020/12/08	0.1	41.15	1	41.05	41.05	-0.9	1,783	-0.05%
2020/12/07	0.2	41.38	0	0.00	41.25	0.2	1,768	0.01%
2020/12/03	2	41.20	0	0.00	41.25	2	1,753	0.11%
2020/11/30	1	41.70	2.8	41.64	41.20	-1.8	1,765	-0.10%
2020/11/27	0.1	41.70	0	0.00	41.70	0.1	1,737	0.01%
2020/11/26	0	0.00	5.2	41.46	41.60	-5.2	1,745	-0.30%
2020/11/25	1	41.30	0	0.00	41.40	1	1,790	0.06%
2020/11/23	1	41.60	2.2	41.41	41.40	-1.2	1,793	-0.06%
2020/11/20	1	40.85	0.2	41.20	41.00	0.8	1,786	0.05%
2020/11/19	1	41.00	1.6	40.99	41.05	-0.6	1,784	-0.03%
2020/11/18	0	0.00	0.2	41.65	41.20	-0.2	1,803	-0.01%
2020/11/17	21	41.30	1	41.35	41.35	20	1,818	1.10%
2020/11/16	2	41.80	0	0.00	41.85	2	1,879	0.11%
2020/11/13	1	42.10	3.1	42.28	42.10	-2.1	1,873	-0.11%
2020/11/12	3	41.85	3	41.82	41.70	0	1,882	0.00%
2020/11/11	3	41.67	3.4	42.06	42.25	-0.4	1,917	-0.02%
2020/11/10	0	0.00	1	40.90	41.10	-1	1,882	-0.05%
2020/11/09	0	0.00	2	40.58	40.60	-2	1,900	-0.11%
2020/11/06	0.1	40.40	0	0.00	40.10	0.1	2,070	0.00%
2020/11/04	0	0.00	0.2	40.20	40.15	-0.2	2,249	-0.01%
2020/11/03	0.1	40.10	0	0.00	39.90	0.1	2,279	0.00%
2020/10/30	7	40.37	2	40.10	39.95	5	2,326	0.21%
2020/10/29	2	40.10	2	40.30	40.35	0	2,345	0.00%
2020/10/28	2	40.75	13.2	40.67	40.70	-11.2	2,372	-0.47%
2020/10/27	1.1	40.22	2	40.30	40.30	-0.9	2,439	-0.04%
2020/10/26	1.9	40.35	3	40.15	40.35	-1.1	2,482	-0.05%
2020/10/23	1	39.90	0	0.00	39.75	1	2,504	0.04%
2020/10/22	2	39.13	0	0.00	39.90	2	2,525	0.08%
2020/10/20	2	39.53	1	39.70	39.50	1	2,507	0.04%
2020/10/14	0	0.00	5	39.95	39.95	-5	2,627	-0.19%
2020/10/13	4	39.95	0.5	40.15	40.10	3.5	2,660	0.13%
2020/10/12	0	0.00	65	39.90	40.30	-65	2,714	-2.39%
2020/10/08	0	0.00	0	40.30	40.20	0	2,726	0.00%
2020/10/07	2	40.10	0	0.00	40.20	2	2,742	0.07%
2020/10/06	1	40.30	0	0.00	40.45	1	2,778	0.04%
2020/09/29	0	0.00	0.2	40.00	39.90	-0.2	2,824	-0.01%
2020/09/28	0	0.00	2	39.95	39.95	-2	2,855	-0.07%
2020/09/25	1	39.50	0	0.00	39.40	1	2,899	0.03%
2020/09/24	2	39.65	0	0.00	39.25	2	2,910	0.07%
2020/09/23	2.2	40.01	0	0.00	40.05	2.2	2,895	0.08%
2020/09/22	1.1	40.21	8	40.21	40.20	-6.9	2,892	-0.24%
2020/09/18	1	40.85	0	0.00	40.80	1	2,894	0.03%
2020/09/17	1	41.05	0	0.00	40.95	1	2,875	0.03%
2020/09/16	1	41.10	0	0.00	41.55	1	2,867	0.03%
2020/09/15	0.5	40.90	0	0.00	40.80	0.5	2,865	0.02%
2020/09/14	2	40.23	0	0.00	40.45	2	2,879	0.07%
2020/09/11	10.2	40.75	10	40.70	40.65	0.2	2,852	0.01%
2020/09/09	1.2	41.37	0	0.00	41.35	1.2	2,815	0.04%
2020/09/04	3	41.95	0	0.00	42.00	3	2,888	0.10%
2020/09/02	0	0.00	10.1	42.25	42.45	-10.1	2,894	-0.35%
2020/08/31	9	42.23	0	0.00	42.05	9	2,923	0.31%
2020/08/28	1	42.85	1	42.90	42.80	0	2,881	0.00%
2020/08/27	3	42.90	0	0.00	43.00	3	2,906	0.10%
2020/08/26	2	43.13	1	43.15	43.30	1	2,918	0.03%
2020/08/24	2	43.65	2	43.35	43.50	0	2,971	0.00%
2020/08/21	4	43.18	0	0.00	43.15	4	2,962	0.14%
2020/08/20	3	41.87	1	42.10	42.10	2	2,941	0.07%
2020/08/19	4	43.41	0	0.00	43.00	4	2,878	0.14%
2020/08/18	1	43.10	15	43.20	43.40	-14	2,857	-0.49%
2020/08/17	3	42.47	0	0.00	43.40	3	2,862	0.10%
2020/08/14	4	41.75	0.1	42.20	41.85	4	2,830	0.14%
2020/08/13	14	41.63	6	41.59	41.80	8	2,854	0.28%
2020/08/12	9	40.70	4	41.20	41.15	5	2,874	0.17%
2020/08/11	0	0.00	2	47.10	47.15	-2	2,722	-0.07%
2020/08/10	22	47.06	1	47.20	47.20	21	2,701	0.78%
2020/08/06	0	0.00	10	47.20	47.20	-10	2,772	-0.36%
2020/08/05	1	47.00	1	47.15	47.15	0	3,082	0.00%
2020/08/04	2	47.05	0	0.00	47.20	2	3,126	0.06%
2020/07/31	1	47.25	5	46.91	46.90	-4	3,172	-0.13%
2020/07/30	0	0.00	4	45.98	46.05	-4	3,245	-0.12%
2020/07/28	1	44.65	11	44.85	44.70	-10	3,286	-0.30%
2020/07/27	11	44.73	51	44.85	44.70	-40	3,333	-1.20%
2020/07/23	1	45.75	0	0.00	45.80	1	3,421	0.03%
2020/07/21	0	0.00	3	45.53	45.65	-3	3,445	-0.09%
2020/07/17	1	45.15	0	0.00	45.00	1	3,451	0.03%
2020/07/16	0	0.00	1	45.00	45.00	-1	3,504	-0.03%
2020/07/15	0	0.00	1	44.00	44.15	-1	3,518	-0.03%
2020/07/10	1	42.95	0	0.00	43.05	1	3,763	0.03%
2020/07/08	4	43.73	0	0.00	43.80	4	3,910	0.10%
2020/07/06	1	43.95	0	0.00	43.95	1	3,971	0.03%
2020/07/03	0	0.00	20	43.25	43.45	-20	3,973	-0.50%
2020/06/29	15	42.51	0	0.00	42.50	15	4,304	0.35%
2020/06/24	5	42.65	0	0.00	42.65	5	4,326	0.12%
2020/06/19	1	42.85	0	0.00	42.85	1	4,402	0.02%
2020/06/18	0	0.00	2	42.33	42.30	-2	4,417	-0.05%
2020/06/12	11	41.90	200	41.76	42.00	-189	4,612	-4.10%	大賣/鉅額交易
2020/06/10	1	42.90	1	43.05	43.20	0	4,617	0.00%
2020/05/29	2	41.48	0	0.00	41.30	2	4,759	0.04%
2020/05/27	2	41.83	0	0.00	41.80	2	4,744	0.04%
2020/05/22	5	41.63	0	0.00	41.55	5	4,733	0.11%
2020/05/21	1	42.05	0	0.00	42.05	1	4,722	0.02%
2020/05/18	0	0.00	51	41.45	41.55	-51	4,615	-1.10%
2020/05/15	2	41.13	2	40.75	41.25	0	4,622	0.00%
2020/05/14	9	41.37	1	41.50	41.10	8	4,570	0.18%
2020/05/13	0	0.00	1	41.35	41.80	-1	4,499	-0.02%
2020/05/12	24	41.98	20	42.40	41.80	4	4,407	0.09%
2020/05/11	26	44.87	0	0.00	44.90	26	4,087	0.64%
2020/05/08	1	45.50	1	45.10	45.40	0	4,010	0.00%
2020/05/07	5	44.46	3	44.77	45.00	2	3,951	0.05%
2020/05/06	20	43.98	10	45.03	43.90	10	3,919	0.26%
2020/05/05	1	43.40	2.2	44.28	44.75	-1.2	3,783	-0.03%
2020/04/30	0	0.00	1	43.15	43.10	-1	3,676	-0.03%
2020/04/29	1	42.95	1	42.75	42.90	0	3,632	0.00%
2020/04/28	2	41.55	1	41.40	42.00	1	3,561	0.03%
2020/04/23	0	0.00	2	40.93	40.90	-2	3,547	-0.06%
2020/04/22	4	40.39	1	39.95	40.85	3	3,522	0.09%
2020/04/21	0	0.00	1	41.10	40.65	-1	3,463	-0.03%
2020/04/20	7	40.41	1	40.35	40.90	6	3,401	0.18%
2020/04/17	10	41.20	0.9	40.50	40.45	9.1	3,367	0.27%
2020/04/16	0	0.00	18	41.00	41.25	-18	3,256	-0.55%
2020/04/15	70	40.50	7	41.04	41.80	63	3,157	2.00%
2020/04/14	10	40.00	0	0.00	40.15	10	3,036	0.33%
2020/04/13	0	0.00	2	39.18	39.45	-2	2,948	-0.07%
2020/04/09	10	38.35	0	0.00	38.45	10	2,830	0.35%
2020/04/08	10	38.50	0	0.00	38.45	10	2,774	0.36%
2020/04/07	40	38.37	0	0.00	38.30	40	2,719	1.47%
2020/04/01	89	38.23	0	0.00	37.90	89	2,567	3.47%
2020/03/31	50	37.25	1	37.25	37.25	49	2,362	2.07%
2020/03/27	0	0.00	1	33.70	33.20	-1	2,279	-0.04%
2020/03/25	0	0.00	1	33.35	33.25	-1	2,236	-0.04%
2020/03/24	4	32.10	1	32.10	31.85	3	2,219	0.14%
2020/03/23	5	30.75	0	0.00	30.70	5	2,213	0.23%
2020/03/20	0	0.00	2	31.28	31.25	-2	2,200	-0.09%
2020/03/19	9	29.02	0	0.00	29.30	9	2,142	0.42%
2020/03/18	2	31.90	5	32.00	31.80	-3	2,038	-0.15%
2020/03/13	2	32.83	1	33.90	34.00	1	1,916	0.05%
2020/03/12	2	35.80	0	0.00	35.60	2	1,827	0.11%
2020/03/11	1	37.00	0	0.00	36.90	1	1,779	0.06%
2020/03/10	1	36.35	0	0.00	36.70	1	1,752	0.06%
2020/03/09	2	37.70	52	37.40	37.20	-50	1,682	-2.97%
2020/03/05	0	0.00	1	38.45	38.45	-1	1,625	-0.06%
2020/03/03	0	0.00	1	38.25	38.05	-1	1,602	-0.06%
2020/03/02	3	37.88	0	0.00	37.50	3	1,587	0.19%
2020/02/27	0	0.00	1	38.30	38.00	-1	1,547	-0.06%
2020/02/26	1	38.25	1.1	38.40	38.35	-0.1	1,531	-0.01%
2020/02/25	3	38.10	3	38.20	38.40	0	1,520	0.00%
2020/02/24	6	38.49	2	38.85	38.55	4	1,511	0.26%
2020/02/21	1	39.20	0.1	39.00	39.00	0.9	1,493	0.06%
2020/02/20	7	39.08	0	0.00	39.05	7	1,492	0.47%
2020/02/19	1	39.15	3	39.37	39.25	-2	1,491	-0.13%
2020/02/18	1	39.15	1	39.40	39.30	0	1,494	0.00%
2020/02/17	0	0.00	4	38.35	38.60	-4	1,482	-0.27%
2020/02/11	1	37.80	0	0.00	37.85	1	1,466	0.07%
2020/02/10	1	37.40	0.1	37.60	37.55	0.9	1,469	0.06%
2020/02/05	1	37.75	0	0.00	37.55	1	1,435	0.07%
2020/02/04	2	37.75	0	0.00	37.70	2	1,427	0.14%
2020/02/03	0	0.00	0.1	37.70	37.55	-0.1	1,420	-0.01%
2020/01/31	1	37.65	2	37.68	37.70	-1	1,392	-0.07%
2020/01/20	0	0.00	1	38.50	38.60	-1	1,290	-0.08%
2020/01/17	3	38.32	1.2	38.49	38.50	1.8	1,272	0.14%
2020/01/15	2	37.93	0	0.00	38.00	2	1,245	0.16%
2020/01/14	1	38.40	10	38.40	38.20	-9	1,250	-0.72%
2020/01/13	1	37.75	2	37.83	37.85	-1	1,234	-0.08%
2020/01/10	2	36.90	1	36.90	36.90	1	1,211	0.08%
2020/01/08	1	36.55	0	0.00	36.55	1	1,219	0.08%
2020/01/06	0	0.00	2	37.00	36.85	-2	1,221	-0.16%
2020/01/03	3	37.00	0	0.00	37.05	3	1,210	0.25%
2019/12/27	1	36.75	0	0.00	36.80	1	1,199	0.08%
2019/12/26	0	0.00	5.6	36.81	36.85	-5.6	1,195	-0.47%
2019/12/20	11	36.45	0	0.00	36.70	11	1,196	0.92%
2019/12/19	2	36.83	0	0.00	36.70	2	1,179	0.17%
2019/12/18	3	36.60	0	0.00	36.65	3	1,153	0.26%
2019/12/12	9	35.80	0	0.00	35.85	9	1,139	0.79%
2019/12/10	2	36.15	0	0.00	36.15	2	1,133	0.18%
2019/12/09	0	0.00	4	35.90	35.95	-4	1,149	-0.35%
2019/12/06	2	35.50	0	0.00	35.50	2	1,139	0.18%
2019/12/04	1	35.30	1	35.25	35.35	0	1,132	0.00%
2019/11/29	0	35.55	0	0.00	35.55	0	1,162	0.00%
2019/11/18	0	0.00	1	35.90	35.75	-1	1,437	-0.07%
2019/11/15	0	0.00	3	35.77	35.95	-3	1,434	-0.21%
2019/11/14	2	35.58	2	35.50	35.60	0	1,428	0.00%
2019/11/13	10	35.15	0	0.00	35.15	10	1,426	0.70%
2019/11/06	4	34.55	0	0.00	34.50	4	1,645	0.24%
2019/10/29	1	34.50	0	0.00	34.75	1	1,757	0.06%
2019/10/24	1	34.90	0.1	35.00	35.00	0.9	1,797	0.05%
2019/10/23	0	0.00	1	34.80	34.85	-1	1,809	-0.06%
2019/10/22	0.1	35.00	4	35.03	35.00	-3.9	1,811	-0.22%
2019/10/21	3	34.50	1	34.65	34.70	2	1,801	0.11%
2019/10/16	2	34.43	0	0.00	34.40	2	1,795	0.11%
2019/10/14	0	0.00	2	34.45	34.35	-2	1,824	-0.11%
2019/10/09	2	34.30	0	0.00	34.15	2	1,821	0.11%
2019/10/08	3	34.45	3	34.45	34.45	0	1,832	0.00%
2019/10/01	0	0.00	0.1	34.00	33.80	-0.1	1,864	-0.01%
2019/09/24	0	0.00	3	34.20	34.25	-3	1,897	-0.16%
2019/09/05	1	33.85	1	33.95	33.80	0	2,025	0.00%
2019/09/03	4.1	33.97	0	0.00	34.10	4.1	2,047	0.20%
2019/08/30	2	33.50	11	33.28	33.80	-9	2,043	-0.44%
2019/08/29	1	32.95	0	0.00	32.90	1	2,014	0.05%
2019/08/28	5	35.93	0	0.00	36.10	5	1,973	0.25%
2019/08/27	12	35.87	0	0.00	35.60	12	1,916	0.63%
2019/08/26	1	36.05	0	0.00	36.15	1	1,845	0.05%
2019/08/23	1	36.35	0	0.00	36.30	1	1,826	0.05%
2019/08/21	2	36.70	0	0.00	36.50	2	1,865	0.11%
2019/08/16	4	36.35	0	0.00	36.40	4	1,898	0.21%
2019/08/15	4	35.75	0	0.00	35.95	4	1,880	0.21%
2019/08/14	6	36.69	22	36.43	36.45	-16	1,842	-0.87%
2019/08/08	0	0.00	7	38.54	38.90	-7	1,745	-0.40%
2019/08/06	5	37.80	2	37.23	38.00	3	1,770	0.17%
2019/08/05	2	38.70	5	39.00	38.40	-3	1,759	-0.17%
2019/08/02	0	0.00	1	39.25	39.00	-1	1,739	-0.06%
2019/07/30	1	39.55	0	0.00	39.50	1	1,682	0.06%
2019/07/26	1	39.35	0	0.00	39.30	1	1,649	0.06%
2019/07/25	0	0.00	1	38.95	38.95	-1	1,648	-0.06%
2019/07/22	1	38.50	2.2	38.60	38.65	-1.2	1,643	-0.07%
2019/07/15	0	0.00	28	38.84	38.90	-28	1,584	-1.77%
2019/07/11	0	0.00	13	38.45	38.50	-13	1,586	-0.82%
2019/07/10	1	38.50	0	0.00	38.30	1	1,577	0.06%
2019/07/04	1	38.20	0	0.00	38.20	1	1,563	0.06%
2019/06/28	5	37.57	0	0.00	37.40	5	1,566	0.32%
2019/06/27	0	0.00	0.1	38.00	37.95	-0.1	1,571	-0.01%
2019/06/26	4	38.25	1	37.80	37.80	3	1,642	0.18%
2019/06/24	0	0.00	1	37.20	37.40	-1	1,636	-0.06%
2019/06/21	2	37.53	1	37.30	37.35	1	1,627	0.06%
2019/06/14	0	0.00	1	36.25	36.20	-1	1,538	-0.06%
2019/06/12	1	36.35	0	0.00	36.45	1	1,560	0.06%
2019/06/06	3	35.90	0	0.00	35.90	3	1,544	0.19%
2019/06/04	0	0.00	2	36.35	36.45	-2	1,536	-0.13%
2019/06/03	2	35.80	0	0.00	36.10	2	1,551	0.13%
2019/05/30	1	36.35	0	0.00	36.30	1	1,541	0.06%
2019/05/28	2	36.98	4	36.30	35.90	-2	1,534	-0.13%
2019/05/27	0	0.00	3	36.58	36.70	-3	1,506	-0.20%
2019/05/23	0	0.00	3	35.20	35.30	-3	1,488	-0.20%
2019/05/17	0	0.00	5	36.00	35.70	-5	1,506	-0.33%
2019/05/16	3	35.60	1	35.40	35.50	2	1,474	0.14%
2019/05/15	0	0.00	1	35.20	35.30	-1	1,452	-0.07%
2019/05/14	1	34.55	0	0.00	34.65	1	1,436	0.07%
2019/05/10	0	0.00	1	33.55	33.35	-1	1,380	-0.07%
2019/05/08	3	33.60	0	0.00	33.65	3	1,383	0.22%
2019/05/03	1	33.65	0	0.00	33.85	1	1,420	0.07%
2019/05/02	1	34.00	0	0.00	34.00	1	1,423	0.07%
2019/04/30	10	33.80	1.2	33.73	33.90	8.8	1,415	0.62%
2019/04/29	1	33.45	0	0.00	33.50	1	1,403	0.07%
2019/04/26	22	33.23	0	0.00	33.30	22	1,406	1.56%
2019/04/25	6	33.26	0	0.00	33.25	6	1,407	0.43%
2019/04/23	12	33.01	0	0.00	33.25	12	1,422	0.84%
2019/04/22	0	0.00	2	33.05	33.05	-2	1,431	-0.14%
2019/04/18	2	32.90	0	0.00	32.60	2	1,463	0.14%
2019/04/11	3	33.40	0	0.00	33.20	3	1,479	0.20%
2019/04/09	0	0.00	1	33.75	33.80	-1	1,482	-0.07%
2019/04/02	4	33.24	0	0.00	33.20	4	1,465	0.27%
2019/03/29	7	34.04	4	33.85	33.65	3	1,430	0.21%
2019/03/26	0	0.00	0.1	32.50	32.50	-0.1	1,376	-0.01%
2019/03/22	0.2	32.25	2	32.20	32.20	-1.8	1,362	-0.13%
2019/03/20	0	0.00	1	32.35	32.40	-1	1,373	-0.07%
2019/03/19	0	0.00	1	32.35	32.35	-1	1,378	-0.07%
2019/03/15	1	31.90	0	0.00	32.25	1	1,366	0.07%
2019/03/12	1	32.20	3	32.20	32.15	-2	1,365	-0.15%
2019/03/06	0	0.00	4	32.20	32.30	-4	1,377	-0.29%
2019/02/21	1	31.85	0	0.00	31.85	1	1,311	0.08%
2019/02/20	0	0.00	1	31.85	31.85	-1	1,280	-0.08%
2019/02/19	1.1	30.98	1	30.90	31.20	0.1	1,240	0.01%
2019/02/14	5	30.55	0	0.00	30.50	5	1,238	0.40%
2019/02/12	0	0.00	1	30.45	30.40	-1	1,209	-0.08%
2019/02/11	3	30.15	0	0.00	30.15	3	1,197	0.25%
2019/01/22	5	30.10	0	0.00	30.00	5	1,148	0.44%
2019/01/18	0	0.00	1	30.20	30.20	-1	1,165	-0.09%
2019/01/07	1	29.50	0	0.00	29.50	1	1,240	0.08%
2019/01/03	3	29.58	0	0.00	29.45	3	1,295	0.23%
2019/01/02	1	29.55	0	0.00	29.65	1	1,282	0.08%
2018/12/28	1	29.55	0	0.00	29.65	1	1,276	0.08%
2018/12/27	1	29.60	4	29.70	29.60	-3	1,283	-0.23%
2018/12/26	4	29.60	0	0.00	29.60	4	1,285	0.31%
2018/12/25	5	29.64	0	0.00	29.70	5	1,291	0.39%
2018/12/20	1	29.85	0	0.00	29.85	1	1,321	0.08%
2018/12/19	0	0.00	3	30.00	29.95	-3	1,318	-0.23%
2018/12/18	3	30.13	0	0.00	30.10	3	1,313	0.23%
2018/12/17	4	30.48	0	0.00	30.60	4	1,341	0.30%
2018/12/14	1	30.15	0	0.00	30.40	1	1,341	0.07%
2018/12/06	1	30.40	0	0.00	30.25	1	1,384	0.07%
2018/12/04	2	30.90	0	0.00	30.90	2	1,421	0.14%
2018/11/30	1	30.45	0	0.00	30.45	1	1,448	0.07%
2018/11/29	0	0.00	0.1	30.75	30.40	-0.1	1,478	0.00%
2018/11/27	1	30.30	0	0.00	30.25	1	1,512	0.07%
2018/11/20	1	30.90	0	0.00	30.50	1	1,752	0.06%
2018/11/19	0	0.00	1	30.75	30.75	-1	1,807	-0.06%
2018/11/15	2	30.28	0	0.00	30.30	2	1,853	0.11%
2018/11/09	2	31.15	0	0.00	31.05	2	1,889	0.11%
2018/11/02	1	30.75	1	31.00	30.70	0	1,984	0.00%
2018/11/01	0	0.00	3	31.10	30.80	-3	1,988	-0.15%
2018/10/31	0.2	30.55	0	0.00	30.45	0.2	1,993	0.01%
2018/10/29	3	29.67	0	0.00	29.75	3	2,026	0.15%
2018/10/26	3	29.90	0	0.00	30.05	3	2,044	0.15%
2018/10/23	1	30.80	0	0.00	31.05	1	2,038	0.05%
2018/10/19	1	30.20	0	0.00	30.35	1	2,041	0.05%
2018/10/17	3	32.00	0	0.00	31.95	3	1,962	0.15%
2018/10/15	0.4	32.15	0	0.00	31.75	0.4	1,950	0.02%
2018/10/11	1	33.10	0	0.00	31.95	1	1,916	0.05%
2018/10/05	1	34.30	0	0.00	34.10	1	1,867	0.05%
2018/10/03	1	35.00	0	0.00	34.95	1	1,833	0.05%
2018/09/26	0	0.00	0.1	35.45	35.25	-0.1	1,779	-0.01%
2018/09/20	1	34.80	0	0.00	34.80	1	1,718	0.06%
2018/09/13	1	35.35	0	0.00	35.15	1	1,727	0.06%
2018/09/11	5	34.05	0	0.00	34.35	5	1,691	0.30%
2018/09/10	3	34.07	3	33.95	33.95	0	1,682	0.00%
2018/08/30	1	36.50	0	0.00	36.45	1	1,535	0.07%
2018/08/29	5	36.95	0	0.00	37.05	5	1,505	0.33%
2018/08/27	1.2	36.88	0	0.00	37.35	1.2	1,465	0.08%
2018/08/23	0	0.00	1	40.80	40.80	-1	1,324	-0.08%
2018/08/22	3	40.35	0	0.00	40.45	3	1,307	0.23%
2018/08/15	0.1	40.00	0	0.00	39.85	0.1	1,227	0.01%
2018/08/14	1	39.70	0	0.00	39.85	1	1,220	0.08%
2018/08/07	0	0.00	1.2	40.52	40.55	-1.2	1,150	-0.11%
2018/08/06	0	0.00	1	40.75	40.85	-1	1,155	-0.09%
2018/08/03	0	0.00	0	40.30	40.30	0	1,161	0.00%
2018/08/01	0.1	39.80	0	0.00	39.80	0.1	1,132	0.01%
2018/07/31	0.2	39.60	4.2	39.46	39.50	-4.1	1,134	-0.36%
2018/07/30	1	39.20	0	0.00	39.20	1	1,130	0.09%
2018/07/27	0	0.00	1	39.05	39.10	-1	1,156	-0.09%
2018/07/24	2	38.45	0	0.00	38.45	2	1,248	0.16%
2018/07/02	0	0.00	20	38.10	38.10	-20	1,497	-1.34%
2018/06/25	1	37.55	0	0.00	37.60	1	1,636	0.06%
2018/06/20	5	37.70	0	0.00	37.55	5	1,665	0.30%
2018/06/13	6	38.57	1	38.60	38.55	5	1,642	0.30%
2018/06/08	0	0.00	0	38.70	38.70	0	1,644	0.00%
2018/06/04	2	38.50	0	0.00	38.65	2	1,675	0.12%
2018/05/24	1	37.75	0	0.00	37.90	1	1,860	0.05%
2018/05/21	0	0.00	2	38.25	38.15	-2	1,911	-0.10%
2018/05/18	0	0.00	1	38.15	38.20	-1	1,929	-0.05%
2018/05/16	1	37.60	0	0.00	37.70	1	1,974	0.05%
2018/05/15	0	0.00	3	37.95	37.50	-3	2,022	-0.15%
2018/05/14	0	0.00	1	37.95	37.95	-1	2,079	-0.05%
2018/05/11	0	0.00	1	37.60	37.40	-1	2,093	-0.05%
2018/05/10	0	0.00	1	36.75	36.75	-1	2,093	-0.05%
2018/05/08	0	0.00	5	36.70	36.65	-5	2,165	-0.23%
2018/05/04	4	36.14	0	0.00	36.30	4	2,253	0.18%
2018/05/03	6	36.57	0	0.00	36.55	6	2,243	0.27%
2018/05/02	3	37.28	0	0.00	37.20	3	2,224	0.13%
2018/04/30	5	37.65	0	0.00	37.90	5	2,211	0.23%
2018/04/19	5	38.02	0	0.00	38.10	5	2,506	0.20%
2018/04/11	1	37.70	0	0.00	38.15	1	2,765	0.04%
2018/04/10	10	37.75	0	0.00	38.10	10	2,791	0.36%
2018/04/09	5	37.70	0	0.00	37.85	5	2,870	0.17%
2018/04/02	0	0.00	2	38.78	38.50	-2	2,910	-0.07%
2018/03/28	0	0.00	2	37.40	37.40	-2	2,912	-0.07%
2018/03/23	1	36.50	0	0.00	36.50	1	2,954	0.03%
2018/03/19	2	36.68	0	0.00	36.65	2	3,184	0.06%
2018/03/12	10	37.05	0	0.00	37.00	10	3,266	0.31%
2018/02/08	0	0.00	4	37.63	37.55	-4	3,133	-0.13%
2018/02/06	0	0.00	8	37.25	36.85	-8	3,122	-0.26%
2018/02/05	0	0.00	2	37.95	38.25	-2	3,110	-0.06%
2018/02/02	1	38.40	0	0.00	38.40	1	3,088	0.03%
2018/01/31	0	0.00	1	36.90	37.75	-1	3,057	-0.03%
2018/01/29	2	37.73	0	0.00	37.85	2	3,050	0.07%
2018/01/23	0	0.00	7	39.25	39.10	-7	2,990	-0.23%
2018/01/22	7	38.00	0	0.00	38.00	7	2,978	0.24%
2018/01/18	0	0.00	3	40.60	40.45	-3	2,917	-0.10%
2018/01/16	0	0.00	4	39.35	39.55	-4	2,883	-0.14%
2018/01/10	0	0.00	0.3	39.80	40.00	-0.3	2,824	-0.01%
2018/01/09	0	0.00	11	40.12	40.10	-11	2,766	-0.40%
2018/01/08	0	0.00	1	39.50	39.55	-1	2,712	-0.04%
2018/01/05	0	0.00	1	38.75	39.15	-1	2,657	-0.04%
2018/01/04	1	37.85	0	0.00	37.80	1	2,569	0.04%
2018/01/03	1	37.35	1	37.45	37.90	0	2,516	0.00%