聯華 (1229)-元大-新莊券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
66.5
漲跌
▲1.0
漲幅
+1.53%
成交量
940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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/26	0	0.00	8	65.40	65.50	-8	1,046	-0.76%
2024/04/25	0	65.80	0	0.00	65.50	0	1,045	0.00%
2024/04/24	0	0.00	8	66.30	66.20	-8	1,043	-0.77%
2024/04/23	0	0.00	1	65.90	66.20	-1	1,060	-0.09%
2024/04/22	1	65.60	2.3	65.52	65.50	-1.3	1,066	-0.12%
2024/04/19	1.4	65.07	0	0.00	65.30	1.4	1,060	0.13%
2024/04/18	0.2	66.40	0	0.00	66.10	0.2	1,036	0.01%
2024/04/17	1.1	66.69	0	0.00	66.30	1.1	1,039	0.10%
2024/04/16	1.4	66.29	2	66.55	66.30	-0.7	1,023	-0.06%
2024/04/15	0.1	68.00	1	67.60	67.70	-0.9	992	-0.09%
2024/04/12	0	0.00	1.4	67.49	67.50	-1.4	990	-0.14%
2024/04/11	0.1	67.80	1	67.70	67.70	-0.9	994	-0.09%
2024/04/10	1.2	68.25	1	67.90	68.00	0.2	994	0.02%
2024/04/09	0.4	68.00	1	67.90	67.80	-0.6	1,008	-0.06%
2024/04/03	0.2	67.70	0.2	67.70	67.30	0	1,002	0.00%
2024/04/01	0	0.00	0.1	68.00	67.80	-0.1	1,009	-0.01%
2024/03/29	0.2	67.96	0	0.00	67.90	0.2	1,012	0.02%
2024/03/28	0	67.80	0.4	68.00	68.00	-0.4	1,016	-0.04%
2024/03/27	0	0.00	1	67.20	67.20	-1	1,011	-0.10%
2024/03/26	3.1	67.31	0	0.00	66.80	3.1	1,011	0.31%
2024/03/25	0.1	67.48	0	0.00	67.10	0.1	998	0.01%
2024/03/22	1	67.60	0	0.00	67.80	1	992	0.10%
2024/03/21	1.1	67.54	0	0.00	67.60	1.1	999	0.11%
2024/03/20	0.1	67.00	0	0.00	67.30	0.1	1,039	0.01%
2024/03/19	8.1	67.34	0	0.00	67.20	8.1	1,037	0.78%
2024/03/18	5	67.50	0	0.00	67.70	5	1,033	0.48%
2024/03/15	1.2	68.16	0.2	68.70	67.70	1	1,029	0.10%
2024/03/14	0.4	69.00	0	0.00	68.70	0.4	1,022	0.04%
2024/03/13	0	0.00	0.9	68.89	69.20	-0.9	1,018	-0.09%
2024/03/12	7	68.66	0	0.00	68.60	7	1,010	0.69%
2024/03/11	2	68.70	5	68.70	68.80	-3	1,008	-0.30%
2024/03/07	0	0.00	4	67.18	67.00	-4	936	-0.43%
2024/03/06	4	67.35	0	0.00	67.30	4	932	0.43%
2024/03/05	1.4	67.57	0	0.00	67.40	1.4	944	0.15%
2024/03/01	0.3	65.60	5	65.30	65.50	-4.7	920	-0.51%
2024/02/29	3.5	64.76	0	0.00	65.50	3.5	932	0.38%
2024/02/27	0.3	64.80	1.1	64.61	64.60	-0.8	914	-0.09%
2024/02/26	1	64.90	2.6	64.89	64.80	-1.6	911	-0.18%
2024/02/23	0.1	65.56	0	0.00	65.00	0.1	914	0.01%
2024/02/22	0.2	65.57	2	65.50	65.50	-1.8	944	-0.19%
2024/02/20	0.2	65.35	0	0.00	64.90	0.2	955	0.02%
2024/02/19	1	65.30	0.1	65.40	65.10	0.9	957	0.09%
2024/02/15	0.3	65.90	0.1	66.10	65.50	0.2	991	0.02%
2024/02/05	1	65.90	0	0.00	65.80	1	979	0.10%
2024/01/31	0.2	65.10	0	0.00	64.90	0.2	946	0.02%
2024/01/29	0.3	65.70	0	0.00	65.40	0.3	940	0.03%
2024/01/26	0.1	65.40	1	65.90	66.00	-0.9	936	-0.10%
2024/01/24	0.1	65.30	0	0.00	64.60	0.1	926	0.01%
2024/01/22	1	64.90	0	0.00	64.90	1	932	0.11%
2024/01/19	1.2	63.98	0	0.00	64.20	1.2	935	0.13%
2024/01/17	11	63.65	0	0.00	63.60	11	937	1.17%
2024/01/16	2.1	64.51	0	0.00	64.00	2.1	917	0.22%
2024/01/12	1	64.90	0	0.00	65.00	1	911	0.11%
2024/01/11	0	65.00	0.2	65.80	65.90	-0.2	910	-0.02%
2024/01/09	1.2	64.56	1	64.50	64.50	0.2	925	0.02%
2024/01/08	0.3	65.06	0	0.00	64.80	0.3	927	0.03%
2024/01/05	1.1	65.02	0	0.00	64.90	1.1	932	0.12%
2024/01/04	3	65.30	0	0.00	65.20	3	927	0.32%
2024/01/03	0.4	65.84	2	65.70	65.30	-1.7	934	-0.18%
2024/01/02	0.5	66.50	0	0.00	66.50	0.5	919	0.05%
2023/12/27	1.1	65.83	0	0.00	65.90	1.1	919	0.12%
2023/12/25	0	0.00	0.1	65.80	65.70	-0.1	917	-0.01%
2023/12/22	0	66.20	0	0.00	66.00	0	913	0.00%
2023/12/20	0	0.00	1.9	66.36	66.30	-1.9	919	-0.21%
2023/12/19	0	0.00	1.2	66.04	66.00	-1.2	914	-0.13%
2023/12/18	3	66.60	1	66.60	66.30	2	905	0.22%
2023/12/14	0.1	67.20	0.3	67.30	67.30	-0.1	852	-0.02%
2023/12/13	0	0.00	3.2	66.77	67.00	-3.2	849	-0.38%
2023/12/12	0	0.00	0.2	67.20	67.20	-0.2	883	-0.02%
2023/12/11	0.3	67.41	0	0.00	67.20	0.3	887	0.03%
2023/12/08	0.1	68.28	1.5	67.87	67.80	-1.4	874	-0.16%
2023/12/07	0.1	68.20	0	0.00	68.50	0.1	865	0.01%
2023/12/06	0	0.00	0	69.10	68.60	0	863	0.00%
2023/12/05	0.2	68.60	0	0.00	68.50	0.2	850	0.03%
2023/12/04	0	0.00	2	68.75	68.50	-2	847	-0.24%
2023/12/01	0.1	68.48	0	0.00	68.40	0.1	845	0.01%
2023/11/30	2	68.40	4.1	68.26	68.40	-2.1	847	-0.25%
2023/11/29	1	66.80	0	0.00	68.00	1	835	0.12%
2023/11/28	0	0.00	1	67.10	67.00	-1	818	-0.12%
2023/11/27	0.1	66.91	0	0.00	66.40	0.1	830	0.01%
2023/11/24	0.1	66.90	2	67.10	67.00	-2	817	-0.24%
2023/11/21	0	0.00	6.3	66.72	67.10	-6.3	806	-0.78%
2023/11/20	0.2	64.99	2	64.70	65.50	-1.9	779	-0.24%
2023/11/17	2.1	64.49	0.2	64.46	64.40	1.9	771	0.25%
2023/11/16	0.1	64.20	0	0.00	64.60	0.1	767	0.01%
2023/11/15	2	64.15	6	64.40	64.90	-4	768	-0.52%
2023/11/14	0	0.00	1.1	63.00	63.80	-1.1	751	-0.14%
2023/11/09	0	0.00	1	62.30	62.40	-1	780	-0.13%
2023/11/08	0	0.00	0.1	62.30	62.50	-0.1	793	-0.01%
2023/11/07	0.1	62.00	0.1	62.00	61.80	0	799	0.00%
2023/11/06	0	0.00	2	62.00	61.80	-2	815	-0.25%
2023/11/03	1	61.80	0	0.00	61.50	1	825	0.12%
2023/10/27	0	0.00	0.2	62.00	62.20	-0.2	897	-0.03%
2023/10/23	0.1	60.80	0	0.00	60.60	0.1	1,014	0.01%
2023/10/19	0.1	61.00	1.2	60.93	60.80	-1.2	1,075	-0.11%
2023/10/18	1.2	60.36	0	0.00	61.70	1.2	1,087	0.11%
2023/10/17	1	61.30	0	0.00	60.90	1	1,078	0.09%
2023/10/16	0.1	61.30	0	0.00	61.10	0.1	1,125	0.00%
2023/10/12	0	61.90	0.1	62.00	61.80	-0.1	1,175	-0.01%
2023/10/11	1.1	61.71	0.1	61.90	61.60	1	1,206	0.08%
2023/10/06	0	0.00	0.1	62.10	62.10	-0.1	1,249	-0.01%
2023/10/05	3	62.17	0.1	62.20	61.80	2.9	1,256	0.23%
2023/10/04	1.1	61.58	0	61.50	61.40	1	1,274	0.08%
2023/09/28	0	0.00	0.4	61.90	62.40	-0.4	1,315	-0.03%
2023/09/22	1.1	61.31	0	0.00	61.90	1.1	1,381	0.08%
2023/09/21	1	61.60	2	61.50	61.50	-1	1,420	-0.07%
2023/09/20	0	0.00	1.1	61.92	61.80	-1.1	1,447	-0.07%
2023/09/18	0	62.40	0	0.00	62.30	0	1,502	0.00%
2023/09/14	0.1	62.00	1.3	61.66	62.00	-1.2	1,458	-0.08%
2023/09/13	0	61.40	0.3	61.30	61.40	-0.3	1,450	-0.02%
2023/09/12	1	60.50	0	0.00	60.60	1	1,462	0.07%
2023/09/11	0.1	60.23	0	0.00	60.30	0.1	1,465	0.00%
2023/09/08	0.1	60.30	0.3	60.30	60.20	-0.2	1,461	-0.02%
2023/09/07	2.2	60.52	0	0.00	60.30	2.2	1,464	0.15%
2023/09/06	0	61.20	0	0.00	60.80	0	1,464	0.00%
2023/09/01	0	0.00	0	61.40	60.80	0	1,471	0.00%
2023/08/31	0.3	61.30	0	0.00	61.20	0.3	1,473	0.02%
2023/08/29	0	0.00	1.8	60.63	60.60	-1.8	1,462	-0.12%
2023/08/28	0	0.00	0	60.80	60.80	0	1,462	0.00%
2023/08/25	1	60.61	0	0.00	60.20	1	1,467	0.07%
2023/08/24	1.1	59.74	0	0.00	59.70	1.1	1,467	0.07%
2023/08/23	0.1	59.80	30	59.70	59.60	-29.9	1,483	-2.01%
2023/08/22	0	60.00	0	0.00	59.60	0	1,488	0.00%
2023/08/21	0.2	60.00	2	59.70	60.10	-1.8	1,495	-0.12%
2023/08/18	2	59.70	0	0.00	59.70	2	1,492	0.13%
2023/08/17	1.1	60.27	0	0.00	60.20	1.1	1,481	0.07%
2023/08/16	3.2	60.12	2	60.20	60.50	1.2	1,483	0.08%
2023/08/15	0.1	62.20	0.2	61.70	60.90	-0.1	1,461	-0.01%
2023/08/14	1	61.50	0	0.00	61.80	1	1,457	0.07%
2023/08/11	2	62.40	0	0.00	62.50	2	1,474	0.14%
2023/08/10	1	63.00	0.2	63.80	63.10	0.8	1,481	0.05%
2023/08/09	0	0.00	2.3	64.26	64.30	-2.3	1,484	-0.15%
2023/08/08	0	0.00	10	63.62	63.70	-10	1,478	-0.68%
2023/08/07	4.1	62.91	0	0.00	63.20	4.1	1,487	0.28%
2023/08/04	1.2	62.74	0	0.00	62.60	1.2	1,468	0.08%
2023/08/02	10.2	63.25	0.5	63.40	63.10	9.7	1,469	0.66%
2023/08/01	2	64.30	0	0.00	64.30	2	1,447	0.14%
2023/07/31	1.2	64.34	0	0.00	63.90	1.2	1,459	0.08%
2023/07/28	1.1	63.82	2	63.80	63.80	-0.9	1,455	-0.06%
2023/07/27	1.4	64.79	6.1	64.95	64.60	-4.7	1,433	-0.32%
2023/07/26	1.2	65.50	0	64.60	65.50	1.1	1,421	0.08%
2023/07/25	0	0.00	0.2	69.50	69.30	-0.2	1,379	-0.01%
2023/07/24	0.1	69.40	0	0.00	69.10	0.1	1,345	0.01%
2023/07/21	1	69.50	0	0.00	69.60	1	1,356	0.07%
2023/07/20	2	69.35	0	0.00	69.70	2	1,453	0.14%
2023/07/19	3.2	69.10	0	0.00	68.80	3.2	1,505	0.21%
2023/07/18	0	0.00	1.9	71.05	71.20	-1.9	1,467	-0.13%
2023/07/17	6.2	70.82	2	70.65	70.90	4.2	1,466	0.29%
2023/07/14	1.4	71.42	5	71.38	71.10	-3.7	1,434	-0.25%
2023/07/13	2.4	69.97	10.1	70.13	69.80	-7.7	1,415	-0.54%
2023/07/11	0	0.00	2	69.10	69.40	-2	1,427	-0.14%
2023/07/10	0.1	68.00	0	0.00	68.00	0.1	1,427	0.00%
2023/07/06	1.1	68.60	3.2	68.56	68.20	-2.1	1,424	-0.15%
2023/07/05	0.4	69.18	0	0.00	69.10	0.4	1,412	0.03%
2023/07/04	0.1	68.87	0.1	69.00	69.00	0	1,418	0.00%
2023/07/03	0.3	69.00	0	69.00	69.00	0.3	1,438	0.02%
2023/06/30	1.4	67.33	1.7	67.14	67.80	-0.3	1,442	-0.02%
2023/06/29	1.7	68.09	2.1	68.40	67.60	-0.4	1,409	-0.03%
2023/06/28	1.1	66.83	9.8	66.96	67.90	-8.7	1,371	-0.64%
2023/06/27	4.5	66.56	2.1	66.60	66.70	2.4	1,346	0.18%
2023/06/26	0	0.00	0.5	65.20	65.10	-0.5	1,333	-0.04%
2023/06/21	0.1	63.60	0	0.00	64.60	0.1	1,317	0.00%
2023/06/20	0.1	63.86	2	63.60	63.60	-1.9	1,313	-0.15%
2023/06/19	0.1	64.25	1	64.10	64.10	-0.9	1,328	-0.07%
2023/06/16	1.5	64.88	4	65.00	64.60	-2.6	1,333	-0.19%
2023/06/15	0.1	63.80	0	0.00	63.90	0.1	1,323	0.01%
2023/06/14	0	63.80	0	0.00	63.70	0	1,360	0.00%
2023/06/13	0	0.00	3.1	63.70	63.80	-3.1	1,372	-0.22%
2023/06/12	0	0.00	6	63.60	63.50	-6	1,390	-0.43%
2023/06/09	0	0.00	0.1	63.70	63.40	-0.1	1,422	-0.01%
2023/06/08	0.5	63.18	1	63.50	63.60	-0.6	1,422	-0.04%
2023/06/06	0	0.00	0.1	62.70	62.40	-0.1	1,410	0.00%
2023/05/31	0	0.00	2.3	62.44	62.30	-2.3	1,414	-0.16%
2023/05/30	0	0.00	1.1	62.60	62.70	-1.1	1,411	-0.07%
2023/05/24	2	62.55	0	0.00	62.70	2	1,384	0.14%
2023/05/23	1	62.50	1	62.80	62.80	0	1,383	0.00%
2023/05/22	0	62.80	1.5	62.67	62.80	-1.5	1,384	-0.11%
2023/05/18	3	62.33	4.2	62.55	62.30	-1.2	1,363	-0.09%
2023/05/17	2	62.30	3.1	62.20	62.80	-1.1	1,360	-0.08%
2023/05/16	0	0.00	1	61.60	61.50	-1	1,333	-0.07%
2023/05/12	0	61.10	0	0.00	61.10	0	1,314	0.00%
2023/05/11	0	61.10	0	0.00	60.70	0	1,322	0.00%
2023/05/09	0.5	61.93	3.1	61.45	61.80	-2.6	1,317	-0.20%
2023/05/08	0	0.00	1	61.90	62.20	-1	1,325	-0.08%
2023/05/04	1	62.40	0	62.30	62.70	1	1,347	0.07%
2023/05/02	0.8	62.06	10	62.10	61.90	-9.2	1,345	-0.68%
2023/04/28	2	60.85	5.4	60.90	61.00	-3.4	1,344	-0.25%
2023/04/27	0	61.00	1	60.70	60.70	-1	1,343	-0.07%
2023/04/26	2	59.35	7	60.10	61.10	-5	1,339	-0.37%
2023/04/25	9.6	60.44	15.1	60.98	60.20	-5.5	1,313	-0.42%
2023/04/24	7.6	61.06	8	61.51	62.30	-0.4	1,211	-0.03%
2023/04/21	6.1	59.98	9	60.50	59.80	-2.9	1,191	-0.24%
2023/04/20	0	0.00	2	60.60	60.50	-2	1,179	-0.17%
2023/04/19	2.1	59.80	2.1	59.80	59.70	0.1	1,170	0.00%
2023/04/18	2	60.00	2.2	60.19	59.80	-0.2	1,160	-0.02%
2023/04/17	20	60.92	3	60.70	60.20	17	1,149	1.48%
2023/04/14	0	0.00	1	59.40	59.40	-1	1,096	-0.09%
2023/04/13	1.4	58.20	0	0.00	59.00	1.4	1,085	0.13%
2023/04/12	2.1	58.40	0	0.00	58.30	2.1	1,081	0.19%
2023/04/11	1	58.60	0.2	58.50	58.30	0.9	1,073	0.08%
2023/04/10	8.1	58.65	0	0.00	58.70	8.1	1,064	0.76%
2023/04/07	1	58.30	0	0.00	58.30	1	1,054	0.09%
2023/04/06	0	0.00	1	57.80	57.70	-1	1,039	-0.10%
2023/03/31	0.1	56.20	1.1	56.10	56.00	-1	1,011	-0.10%
2023/03/30	0	0.00	1	56.00	55.70	-1	977	-0.10%
2023/03/29	0.1	56.00	0	0.00	56.00	0.1	979	0.01%
2023/03/28	2	56.00	1	55.80	55.80	1	986	0.10%
2023/03/24	0	0.00	10	56.40	56.20	-10	961	-1.04%
2023/03/23	0	0.00	2	56.20	56.40	-2	959	-0.21%
2023/03/22	13	56.85	1.3	56.35	56.30	11.7	957	1.22%
2023/03/21	2.1	55.12	2	55.50	55.60	0.1	943	0.01%
2023/03/20	12	54.48	1	54.51	54.60	11	937	1.17%
2023/03/17	4.2	54.75	0	0.00	54.40	4.2	925	0.45%
2023/03/16	20.2	56.15	0.1	56.50	55.50	20.1	889	2.26%
2023/03/15	10	56.00	0.3	56.30	56.10	9.8	879	1.11%
2023/03/14	0	0.00	0	55.35	55.10	0	863	0.00%
2023/03/13	0.1	53.10	0	0.00	53.80	0.1	832	0.01%
2023/03/10	0.1	54.00	0.4	54.20	53.90	-0.3	832	-0.03%
2023/03/09	0.1	54.80	0	0.00	54.70	0.1	830	0.01%
2023/03/03	2	54.10	0	0.00	54.20	2	842	0.24%
2023/03/02	0	0.00	1	53.80	54.00	-1	841	-0.12%
2023/02/24	1	54.60	0	0.00	54.40	1	830	0.12%
2023/02/23	0.1	54.60	0.2	54.50	54.30	-0.2	829	-0.02%
2023/02/21	1	53.90	0.1	54.00	53.90	1	830	0.11%
2023/02/20	0	0.00	3	54.10	54.30	-3	843	-0.36%
2023/02/17	0.7	53.80	0	0.00	53.40	0.7	842	0.08%
2023/02/15	3	53.10	0	0.00	53.20	3	861	0.35%
2023/02/14	0	0.00	10	53.50	53.40	-10	863	-1.16%
2023/02/13	0	0.00	1	53.90	53.70	-1	865	-0.12%
2023/02/10	0.3	54.80	5	54.54	54.40	-4.7	868	-0.54%
2023/02/09	0	0.00	2	54.90	55.00	-2	867	-0.23%
2023/02/08	0.1	54.40	1.2	54.48	54.60	-1.1	858	-0.13%
2023/02/07	0	0.00	0.1	54.00	53.90	-0.1	847	-0.01%
2023/02/06	2.1	53.51	0	0.00	53.70	2.1	844	0.24%
2023/02/03	0.1	53.80	0.5	53.90	53.80	-0.5	827	-0.06%
2023/02/02	0	0.00	1	53.10	53.40	-1	800	-0.12%
2023/02/01	2.6	52.13	2	51.80	52.40	0.6	786	0.07%
2023/01/31	2	51.90	0	0.00	51.90	2	787	0.25%
2023/01/30	0.2	52.00	0	0.00	51.60	0.2	779	0.03%
2023/01/16	2	51.40	2	51.80	51.50	0	769	0.00%
2023/01/13	0	0.00	1	51.50	51.30	-1	762	-0.13%
2023/01/12	1	52.10	3	51.70	51.70	-2	768	-0.26%
2023/01/11	0	0.00	6	50.80	52.30	-6	765	-0.78%
2023/01/10	1	50.00	0.1	50.20	50.00	1	724	0.13%
2023/01/09	1.1	50.02	0	0.00	50.10	1.1	746	0.15%
2023/01/06	0	0.00	15	50.10	50.00	-15	749	-2.00%
2023/01/04	1	49.90	0	0.00	50.10	1	768	0.13%
2023/01/03	3	50.00	0	0.00	50.00	3	793	0.38%
2022/12/30	2.1	49.56	0	0.00	50.10	2.1	797	0.26%
2022/12/29	0.1	49.45	0	0.00	49.70	0.1	788	0.02%
2022/12/28	5	49.60	0	0.00	49.50	5	798	0.63%
2022/12/26	0.1	49.45	0	0.00	49.45	0.1	832	0.01%
2022/12/23	3	49.15	0	0.00	49.25	3	858	0.35%
2022/12/22	1	49.06	2	49.23	49.15	-1	870	-0.11%
2022/12/20	1	49.07	0	0.00	48.95	1	891	0.12%
2022/12/16	1	49.35	0	0.00	49.35	1	904	0.11%
2022/12/15	2	50.10	0	0.00	50.20	2	904	0.22%
2022/12/14	0.1	50.00	0	0.00	49.95	0.1	915	0.01%
2022/12/13	0.2	49.90	5.1	50.00	49.75	-4.9	919	-0.53%
2022/12/12	0.1	49.75	0	0.00	49.80	0.1	928	0.01%
2022/12/09	0	0.00	0.5	49.85	49.75	-0.5	969	-0.05%
2022/12/08	1	49.60	0	0.00	49.45	1	980	0.10%
2022/12/07	1	49.70	10.9	50.04	49.80	-9.9	983	-1.01%
2022/12/06	1	50.20	0	0.00	50.00	1	984	0.10%
2022/12/05	1	50.70	0	0.00	50.70	1	987	0.10%
2022/12/01	1	51.30	0	0.00	51.30	1	998	0.10%
2022/11/30	2	51.00	1	51.20	51.10	1	993	0.10%
2022/11/28	1	50.30	0	0.00	50.40	1	981	0.10%
2022/11/25	0	0.00	1	50.10	50.00	-1	979	-0.10%
2022/11/24	0.9	50.00	0.2	50.10	50.20	0.8	981	0.08%
2022/11/21	4	49.05	0	0.00	48.90	4	1,032	0.39%
2022/11/17	0.1	49.80	0	0.00	49.55	0.1	1,047	0.01%
2022/11/16	5	49.92	0	0.00	49.30	5	1,046	0.48%
2022/11/14	0.6	50.80	2	50.60	50.90	-1.5	1,034	-0.14%
2022/11/11	0	50.70	0	0.00	50.10	0	1,027	0.00%
2022/11/10	0	0.00	1	50.50	50.00	-1	1,024	-0.10%
2022/11/09	0	0.00	1	50.40	50.50	-1	1,024	-0.10%
2022/11/02	1	47.65	0	0.00	47.60	1	1,036	0.10%
2022/10/31	0.1	46.96	0	0.00	46.55	0.1	1,050	0.01%
2022/10/28	2.1	46.97	2.3	46.87	46.70	-0.2	1,072	-0.02%
2022/10/27	1	47.10	1	47.25	47.10	0	1,103	0.00%
2022/10/25	1.6	46.20	0	0.00	46.25	1.6	1,140	0.14%
2022/10/24	0.1	47.40	24.7	47.11	47.10	-24.6	1,159	-2.12%
2022/10/21	0.1	47.10	9	47.28	46.90	-8.9	1,161	-0.77%
2022/10/20	0	47.15	2.1	46.78	47.10	-2.1	1,176	-0.18%
2022/10/18	4	47.63	0	0.00	48.00	4	1,184	0.34%
2022/10/17	2.5	46.88	0	0.00	47.60	2.5	1,188	0.21%
2022/10/14	0.8	48.90	0	0.00	48.60	0.8	1,164	0.06%
2022/10/13	3.1	48.25	0	0.00	48.25	3.1	1,167	0.26%
2022/10/12	0.1	47.95	0	0.00	48.90	0.1	1,159	0.01%
2022/10/11	5.7	48.39	0	0.00	48.30	5.7	1,154	0.49%
2022/10/07	0	0.00	11.5	50.30	49.85	-11.5	1,128	-1.01%
2022/10/06	0.1	50.40	0	0.00	50.60	0.1	1,125	0.00%
2022/10/04	1.5	49.77	12	49.60	49.95	-10.5	1,131	-0.92%
2022/10/03	1	49.80	0	0.00	49.65	1	1,122	0.09%
2022/09/30	3	50.20	10	50.20	50.70	-7	1,117	-0.63%
2022/09/29	0.3	51.70	0	0.00	51.20	0.3	1,100	0.03%
2022/09/28	2.5	51.86	0	0.00	51.10	2.5	1,098	0.23%
2022/09/27	1.3	52.69	0	0.00	52.70	1.3	1,088	0.12%
2022/09/26	2.2	53.00	0.1	53.00	52.60	2.1	1,093	0.19%
2022/09/23	0	54.30	0	0.00	54.20	0	1,088	0.00%
2022/09/22	0	0.00	2.5	53.06	54.20	-2.5	1,101	-0.23%
2022/09/21	1.9	53.84	0	0.00	53.60	1.9	1,095	0.18%
2022/09/20	1	53.80	0	0.00	54.30	1	1,085	0.09%
2022/09/19	0	54.30	0	0.00	53.90	0	1,089	0.00%
2022/09/16	1.1	54.33	0	0.00	54.30	1.1	1,097	0.10%
2022/09/15	1.2	54.80	0	0.00	54.80	1.2	1,065	0.11%
2022/09/14	1.2	54.77	0	0.00	54.70	1.2	1,064	0.11%
2022/09/13	2.1	55.42	0	0.00	55.40	2.1	1,077	0.19%
2022/09/12	0.1	56.00	0	0.00	55.30	0.1	1,080	0.01%
2022/09/08	0	0.00	3	55.63	55.70	-3	1,089	-0.28%
2022/09/07	5	54.72	0	0.00	54.60	5	1,098	0.46%
2022/09/06	2.4	55.84	0	0.00	55.70	2.4	1,090	0.22%
2022/09/02	0.1	56.50	4	56.40	56.20	-4	1,115	-0.35%
2022/09/01	3	56.27	1	56.40	56.50	2	1,126	0.18%
2022/08/31	3.2	56.82	0	0.00	57.00	3.2	1,130	0.28%
2022/08/30	5.1	56.75	0	0.00	56.90	5.1	1,151	0.44%
2022/08/29	6.3	58.76	2	58.50	58.80	4.3	1,148	0.38%
2022/08/26	2.2	59.63	0	0.00	59.60	2.2	1,134	0.19%
2022/08/25	0	60.50	0.2	60.50	60.20	-0.2	1,149	-0.01%
2022/08/24	2	60.30	0	0.00	59.90	2	1,143	0.17%
2022/08/22	0	0.00	0.2	59.30	59.50	-0.2	1,169	-0.01%
2022/08/19	2	59.30	0	0.00	59.30	2	1,172	0.17%
2022/08/18	0.2	59.40	0	0.00	59.30	0.2	1,192	0.02%
2022/08/17	1	59.40	0	0.00	59.20	1	1,207	0.08%
2022/08/16	0	0.00	3	59.11	59.40	-3	1,210	-0.25%
2022/08/15	0	0.00	2	59.50	59.80	-2	1,214	-0.16%
2022/08/12	0	0.00	5.5	57.90	57.70	-5.5	1,209	-0.45%
2022/08/11	0.1	57.10	0	0.00	57.40	0.1	1,248	0.01%
2022/08/10	4.1	56.58	0	0.00	56.50	4.1	1,261	0.33%
2022/08/08	1	56.80	0	0.00	56.90	1	1,287	0.08%
2022/08/04	5.7	56.07	0	0.00	56.40	5.7	1,338	0.43%
2022/08/03	14.1	56.98	3	57.50	57.10	11.1	1,330	0.83%
2022/08/02	1.1	59.03	0	0.00	58.50	1.1	1,335	0.08%
2022/08/01	1.1	59.29	0	0.00	58.90	1.1	1,367	0.08%
2022/07/29	0	0.00	15	59.60	59.90	-15	1,376	-1.09%
2022/07/27	1	57.70	2	58.30	58.40	-1	1,374	-0.07%
2022/07/26	0	0.00	5	57.84	58.00	-5	1,398	-0.36%
2022/07/22	0.1	56.50	0	0.00	56.60	0.1	1,450	0.01%
2022/07/20	2	56.50	1	56.90	55.90	1	1,588	0.06%
2022/07/18	1	54.30	0	0.00	54.60	1	1,697	0.06%
2022/07/14	1	54.70	0	0.00	54.90	1	1,776	0.06%
2022/07/12	0.1	55.00	0	0.00	54.10	0.1	1,811	0.00%
2022/07/08	4.1	54.46	0	0.00	54.60	4.1	1,841	0.22%
2022/07/07	1	55.48	0.1	55.50	55.40	1	1,841	0.05%
2022/07/06	0	0.00	1	56.70	55.40	-1	1,861	-0.05%
2022/07/05	0	0.00	1	56.40	56.40	-1	1,879	-0.05%
2022/07/04	4	54.70	0	0.00	55.00	4	1,894	0.21%
2022/06/30	0.1	55.90	0	0.00	56.10	0.1	1,971	0.00%
2022/06/29	0	0.00	0	56.60	57.00	0	1,977	0.00%
2022/06/28	1	56.90	0	0.00	57.00	1	1,990	0.05%
2022/06/27	0.1	57.10	0	0.00	57.10	0.1	1,998	0.00%
2022/06/24	0	0.00	2	57.25	56.90	-2	1,999	-0.10%
2022/06/21	1	56.00	0	0.00	56.10	1	2,007	0.05%
2022/06/20	2.4	54.13	0	0.00	54.00	2.4	2,016	0.12%
2022/06/17	1	54.30	0	0.00	54.30	1	2,045	0.05%
2022/06/16	0.2	55.76	0	0.00	55.10	0.2	2,066	0.01%
2022/06/15	1	55.80	0	0.00	55.80	1	2,122	0.05%
2022/06/14	3	55.30	0	0.00	55.90	3	2,143	0.14%
2022/06/13	2.1	56.10	0	0.00	55.90	2.1	2,177	0.10%
2022/06/10	1	56.80	0	0.00	57.30	1	2,181	0.05%
2022/06/09	1	58.00	0	0.00	57.70	1	2,211	0.05%
2022/06/08	1.5	58.00	0	58.20	58.40	1.5	2,332	0.06%
2022/06/07	0.3	56.90	2	57.00	57.00	-1.7	2,481	-0.07%
2022/06/06	0	0.00	2	55.95	56.10	-2	2,507	-0.08%
2022/06/02	1	55.60	2	55.90	55.90	-1	2,583	-0.04%
2022/06/01	2	57.55	1	57.30	57.50	1	2,618	0.04%
2022/05/31	1	57.60	1	57.30	57.70	0	2,657	0.00%
2022/05/30	27.3	57.07	3	57.33	57.30	24.3	2,717	0.89%
2022/05/27	0.2	56.10	0	0.00	56.00	0.2	2,803	0.01%
2022/05/26	2	56.60	0	0.00	56.00	2	2,827	0.07%
2022/05/25	0.4	55.00	0	0.00	55.10	0.4	2,826	0.01%
2022/05/24	0	0.00	0.5	54.20	53.90	-0.5	2,888	-0.02%
2022/05/23	0.2	54.76	0	0.00	54.60	0.2	2,899	0.01%
2022/05/20	5	54.40	0	0.00	54.60	5	2,926	0.17%
2022/05/19	0	0.00	1	54.90	55.20	-1	2,918	-0.03%
2022/05/18	0	54.90	0	0.00	54.50	0	2,890	0.00%
2022/05/17	0	0.00	0.2	53.70	53.50	-0.2	2,896	-0.01%
2022/05/16	1.1	53.87	1	53.90	53.60	0.1	2,928	0.00%
2022/05/13	2	51.90	1.1	52.29	52.70	0.9	2,958	0.03%
2022/05/12	0.2	52.80	0	0.00	52.00	0.2	2,961	0.01%
2022/05/11	1.3	53.94	0	0.00	53.20	1.3	2,971	0.04%
2022/05/10	1.1	54.19	5	53.20	53.90	-4	3,016	-0.13%
2022/05/09	4.9	53.97	1.1	53.32	53.30	3.9	3,041	0.13%
2022/05/06	4.3	55.37	0	0.00	55.20	4.3	3,004	0.14%
2022/05/05	1	57.20	0	0.00	56.60	1	2,998	0.03%
2022/05/04	3	56.23	20.1	56.15	56.10	-17.1	2,996	-0.57%
2022/05/03	3.1	55.15	1	55.41	55.80	2.1	2,992	0.07%
2022/04/29	5	56.66	1	56.10	56.20	4	2,979	0.13%
2022/04/28	0.1	56.30	5	56.10	55.90	-4.9	2,950	-0.17%
2022/04/27	10	56.23	10	57.06	55.80	0	2,934	0.00%
2022/04/26	4.6	58.42	3	59.03	58.30	1.6	2,874	0.06%
2022/04/25	1	60.10	7	59.96	59.80	-6	2,824	-0.21%
2022/04/22	7.3	62.44	5	62.10	62.20	2.3	2,784	0.08%
2022/04/21	6	64.15	1	64.70	63.80	5	2,750	0.18%
2022/04/20	3.1	65.73	2	65.60	65.90	1.1	2,740	0.04%
2022/04/19	5	65.68	0	0.00	65.90	5	2,709	0.18%
2022/04/18	2.2	66.37	4	66.00	65.60	-1.9	2,710	-0.07%
2022/04/15	5.2	67.07	4	67.05	67.00	1.2	2,698	0.04%
2022/04/14	0	0.00	5	66.04	66.20	-5	2,679	-0.19%
2022/04/13	0.4	65.90	2.1	65.98	66.10	-1.8	2,686	-0.07%
2022/04/12	4.7	65.47	4.5	65.84	65.20	0.2	2,685	0.01%
2022/04/11	0.1	66.72	6	66.83	66.70	-5.9	2,687	-0.22%
2022/04/08	4	66.00	1	66.30	66.50	3	2,667	0.11%
2022/04/07	3.2	66.38	2	66.15	66.00	1.2	2,676	0.04%
2022/04/06	1	63.90	0	0.00	65.50	1	2,645	0.04%
2022/04/01	0	63.90	18	63.49	63.60	-18	2,641	-0.68%
2022/03/31	3	64.60	0	0.00	64.20	3	2,644	0.11%
2022/03/30	0	64.60	0	0.00	64.40	0	2,649	0.00%
2022/03/29	1.2	64.24	10	64.20	64.10	-8.8	2,675	-0.33%
2022/03/28	4.3	64.36	1.1	63.54	64.60	3.2	2,682	0.12%
2022/03/25	3.3	64.36	2.1	64.07	64.20	1.1	2,674	0.04%
2022/03/24	2	64.60	0	0.00	64.80	2	2,658	0.08%
2022/03/23	2.1	64.73	1	65.30	64.90	1.1	2,667	0.04%
2022/03/22	0.1	65.20	4	64.90	65.00	-3.9	2,644	-0.15%
2022/03/21	6.3	63.82	1	63.90	64.00	5.3	2,607	0.20%
2022/03/18	4	62.80	0	0.00	62.10	4	2,579	0.16%
2022/03/17	2	63.25	2	63.30	63.40	0	2,525	0.00%
2022/03/16	1.3	62.98	4.6	63.00	62.80	-3.3	2,504	-0.13%
2022/03/15	3.7	63.94	3	63.80	63.40	0.7	2,463	0.03%
2022/03/14	40	64.00	3.2	63.86	64.20	36.8	2,444	1.51%
2022/03/11	9.5	63.14	19.5	63.12	63.60	-10	2,408	-0.42%
2022/03/10	11.3	65.36	4	64.90	65.20	7.3	2,278	0.32%
2022/03/09	14	66.76	5	67.00	67.00	9	2,103	0.43%
2022/03/08	10.6	67.36	12.2	66.18	65.80	-1.5	2,069	-0.07%
2022/03/07	4.6	69.31	4	68.75	68.90	0.6	1,993	0.03%
2022/03/04	1	71.30	0.2	71.90	70.90	0.8	1,942	0.04%
2022/03/03	66.4	72.47	22	72.55	72.10	44.4	1,919	2.31%
2022/03/02	61.1	71.06	13.7	71.44	71.80	47.4	1,842	2.57%
2022/03/01	0.1	68.90	20.2	68.60	68.80	-20.1	1,748	-1.15%
2022/02/25	4.1	67.25	1	67.40	67.00	3.1	1,721	0.18%
2022/02/24	74	67.44	1	66.90	66.90	73	1,710	4.27%
2022/02/23	21	67.89	3	67.63	68.20	18	1,644	1.09%
2022/02/22	12.7	67.07	0.3	67.43	67.20	12.4	1,643	0.75%
2022/02/21	1	67.40	0	0.00	67.60	1	1,614	0.06%
2022/02/18	4.1	67.39	0	0.00	67.60	4.1	1,607	0.26%
2022/02/17	6	67.43	1.4	67.55	67.80	4.7	1,605	0.29%
2022/02/16	9.3	67.22	1	67.50	67.50	8.3	1,618	0.51%
2022/02/15	4.3	67.47	0	0.00	67.20	4.3	1,601	0.27%
2022/02/14	6.2	66.50	0.1	66.90	66.90	6.1	1,560	0.39%
2022/02/11	12.2	66.55	1	66.50	66.30	11.2	1,560	0.72%
2022/02/10	7.1	66.00	0	0.00	66.30	7.1	1,527	0.46%
2022/02/09	0	63.90	0	0.00	64.40	0	1,484	0.00%
2022/02/08	1	62.00	0.4	62.40	62.20	0.6	1,440	0.04%
2022/02/07	2.2	61.05	0	0.00	61.30	2.2	1,441	0.15%
2022/01/26	5	61.32	1	61.80	61.10	4	1,477	0.27%
2022/01/25	1.3	60.86	0	0.00	61.20	1.3	1,560	0.09%
2022/01/24	0.2	60.80	0.2	61.30	61.20	-0.1	1,545	0.00%
2022/01/21	5	61.55	0	61.60	61.30	5	1,525	0.33%
2022/01/20	4	61.78	0	0.00	61.50	4	1,513	0.27%
2022/01/19	0.2	61.85	1	61.95	61.50	-0.8	1,501	-0.05%
2022/01/18	3	62.00	0	0.00	61.80	3	1,492	0.20%
2022/01/17	6.2	62.01	6	62.27	62.20	0.2	1,479	0.01%
2022/01/14	4	61.68	0	0.00	61.60	4	1,469	0.27%
2022/01/12	2.1	61.14	0.2	61.50	61.50	1.9	1,476	0.13%
2022/01/11	2.1	60.51	0	0.00	60.50	2.1	1,473	0.14%
2022/01/10	4	60.23	3.8	60.90	60.80	0.2	1,458	0.01%
2022/01/07	1.1	60.81	0	61.20	60.90	1.1	1,445	0.07%
2022/01/06	0.1	60.60	0	0.00	60.90	0.1	1,442	0.00%
2022/01/05	0.1	60.50	0.1	60.80	60.50	0	1,439	0.00%
2022/01/04	2.6	60.75	0	0.00	60.40	2.6	1,466	0.17%
2022/01/03	1.1	61.65	0.5	62.00	61.60	0.6	1,452	0.04%
2021/12/30	0	0.00	8	61.70	61.90	-8	1,464	-0.55%
2021/12/29	1	61.82	12	61.70	62.00	-11	1,447	-0.76%
2021/12/28	4.3	62.03	10.8	61.79	62.20	-6.5	1,438	-0.45%
2021/12/27	2.1	60.33	1	60.50	61.00	1.1	1,423	0.08%
2021/12/24	1.1	60.00	0	0.00	59.80	1.1	1,438	0.07%
2021/12/23	4	59.67	2.4	59.01	59.80	1.6	1,446	0.11%
2021/12/22	1	58.60	0	0.00	58.70	1	1,441	0.07%
2021/12/21	0	0.00	1	57.90	58.00	-1	1,450	-0.07%
2021/12/20	0.1	58.00	0	0.00	57.80	0.1	1,518	0.01%
2021/12/17	1	58.30	1	58.20	57.40	0	1,629	0.00%
2021/12/16	1	57.70	0	0.00	58.00	1	1,693	0.06%
2021/12/15	0	0.00	10	57.40	57.70	-10	1,815	-0.55%
2021/12/14	0.2	57.43	1	57.20	57.40	-0.8	2,053	-0.04%
2021/12/13	5.1	58.10	1.1	57.81	57.70	4	2,140	0.19%
2021/12/10	0.5	57.70	0	0.00	57.50	0.5	2,196	0.02%
2021/12/09	0.1	57.60	1	57.30	57.40	-0.9	2,242	-0.04%
2021/12/07	6.2	56.79	0	0.00	57.30	6.2	2,338	0.27%
2021/12/06	2	56.90	1	56.80	56.90	1	2,386	0.04%
2021/12/03	0.1	57.20	0	0.00	57.00	0.1	2,487	0.00%
2021/12/02	0.8	57.40	0	0.00	57.20	0.8	2,522	0.03%
2021/11/30	1.1	56.80	0	0.00	57.50	1.1	2,526	0.04%
2021/11/29	3.8	56.26	0.2	56.50	56.10	3.6	2,516	0.14%
2021/11/26	4.2	56.47	0	0.00	56.50	4.2	2,513	0.17%
2021/11/25	1	56.80	0	0.00	57.00	1	2,504	0.04%
2021/11/24	1.3	56.75	0	0.00	56.80	1.3	2,511	0.05%
2021/11/23	1	56.60	0	0.00	56.70	1	2,539	0.04%
2021/11/22	2.2	56.92	3	57.00	57.00	-0.8	2,537	-0.03%
2021/11/19	2.2	57.33	0	0.00	57.30	2.2	2,534	0.09%
2021/11/18	1.1	57.73	0	0.00	57.90	1.1	2,522	0.04%
2021/11/17	0.1	57.90	1	57.70	57.80	-0.9	2,521	-0.04%
2021/11/16	0.1	57.90	1	57.90	58.00	-0.9	2,523	-0.04%
2021/11/15	2	57.80	0	0.00	57.80	2	2,529	0.08%
2021/11/12	7	57.99	2	58.05	58.80	5	2,515	0.20%
2021/11/11	0	0.00	4	57.10	57.40	-4	2,499	-0.16%
2021/11/10	1.3	56.82	1.4	56.78	56.80	-0.1	2,512	0.00%
2021/11/09	10.1	57.20	5	57.14	57.70	5.1	2,482	0.20%
2021/11/08	2	57.10	3.1	57.60	57.20	-1.1	2,473	-0.04%
2021/11/05	0.1	57.60	0	0.00	57.30	0.1	2,464	0.00%
2021/11/04	3	57.60	0	0.00	57.80	3	2,457	0.12%
2021/11/03	2.8	57.83	2	57.90	58.20	0.8	2,449	0.03%
2021/11/02	3.3	57.41	18.4	57.58	59.10	-15.1	2,401	-0.63%
2021/11/01	0.2	55.90	2	55.70	55.80	-1.8	2,307	-0.08%
2021/10/29	1.4	55.73	0.1	55.90	55.80	1.3	2,304	0.06%
2021/10/28	0	0.00	2	55.50	55.90	-2	2,305	-0.09%
2021/10/27	2	55.80	0	0.00	55.50	2	2,314	0.09%
2021/10/26	1	55.70	0.5	55.66	55.70	0.5	2,322	0.02%
2021/10/25	0	0.00	13	55.08	55.20	-13	2,318	-0.56%
2021/10/22	4	55.25	6.1	55.43	55.20	-2.1	2,337	-0.09%
2021/10/21	5	55.78	2	55.90	55.50	3	2,359	0.13%
2021/10/20	5	55.40	2	55.20	56.30	3	2,334	0.13%
2021/10/19	0	55.10	0	0.00	56.00	0	2,310	0.00%
2021/10/15	0.1	54.50	10	54.40	54.50	-9.9	2,363	-0.42%
2021/10/14	1	54.10	0.3	54.70	54.20	0.7	2,374	0.03%
2021/10/12	12.3	54.85	0	0.00	54.60	12.3	2,399	0.51%
2021/10/08	1	56.00	2	56.00	56.10	-1	2,386	-0.04%
2021/10/07	10	54.90	1	55.60	55.90	9	2,375	0.38%
2021/10/06	3.6	55.13	1	54.60	54.80	2.6	2,372	0.11%
2021/10/05	2	54.00	1	54.00	54.60	1	2,378	0.04%
2021/10/04	3	54.10	10	54.10	54.20	-7	2,372	-0.29%
2021/10/01	8	54.91	0.3	55.70	54.90	7.7	2,358	0.33%
2021/09/30	3	55.17	1	55.10	56.00	2	2,325	0.09%
2021/09/29	1.4	54.37	2	54.70	54.50	-0.6	2,305	-0.03%
2021/09/28	2.1	54.49	1	54.40	54.70	1.1	2,285	0.05%
2021/09/27	10.4	54.89	1.2	55.10	54.60	9.2	2,265	0.40%
2021/09/24	15	56.45	3.4	56.58	56.00	11.6	2,215	0.52%
2021/09/23	26	59.17	2	59.90	60.00	24	2,148	1.12%
2021/09/22	4.5	57.32	12	58.25	59.00	-7.6	2,087	-0.36%
2021/09/17	16	58.63	8.4	59.84	57.40	7.6	1,997	0.38%
2021/09/16	12	62.18	23.1	62.45	62.50	-11.1	1,799	-0.62%
2021/09/15	35	60.49	5	60.72	61.20	30	1,721	1.74%
2021/09/14	1	59.90	3.2	59.78	60.00	-2.2	1,666	-0.13%
2021/09/13	6	58.85	2.1	58.60	59.00	4	1,618	0.24%
2021/09/10	0	0.00	4.5	57.19	57.70	-4.5	1,587	-0.29%
2021/09/09	2	56.20	2	55.45	56.50	0	1,562	0.00%
2021/09/08	26.3	55.95	6	56.10	55.60	20.3	1,527	1.33%
2021/09/07	1.3	53.83	10.3	53.91	54.30	-9	1,440	-0.63%
2021/09/03	4	52.40	0	0.00	52.90	4	1,434	0.28%
2021/09/02	5	52.80	1	52.30	52.40	4	1,436	0.28%
2021/09/01	0.1	52.80	18	52.90	52.60	-17.9	1,434	-1.25%
2021/08/31	0	0.00	10	52.90	52.60	-10	1,425	-0.70%
2021/08/30	0	0.00	11	52.49	52.70	-11	1,428	-0.77%
2021/08/27	3	52.70	1	52.80	52.80	2	1,438	0.14%
2021/08/26	0.2	51.40	0	0.00	51.40	0.2	1,413	0.01%
2021/08/25	0.2	51.70	0	0.00	51.60	0.2	1,434	0.01%
2021/08/24	0	0.00	6	50.80	50.80	-6	1,442	-0.42%
2021/08/20	0	50.10	0	0.00	49.80	0	1,500	0.00%
2021/08/19	1	49.97	0	0.00	49.90	1	1,503	0.07%
2021/08/18	0	0.00	1	50.50	50.80	-1	1,492	-0.07%
2021/08/17	0.1	51.11	5	50.86	50.70	-4.9	1,484	-0.33%
2021/08/16	0	51.00	23.1	50.89	50.90	-23.1	1,490	-1.55%
2021/08/12	1	51.10	0	0.00	51.20	1	1,503	0.07%
2021/08/11	2	51.15	1	50.81	50.90	1	1,515	0.07%
2021/08/10	6.8	51.11	0	0.00	51.00	6.8	1,544	0.44%
2021/08/09	4.3	51.28	1	51.60	51.20	3.3	1,621	0.20%
2021/08/06	17	52.06	1	51.80	51.90	16	1,643	0.97%
2021/08/05	4	52.50	0	0.00	52.40	4	1,728	0.23%
2021/08/03	2	52.45	1	52.80	52.80	1	1,922	0.05%
2021/08/02	0	0.00	2	52.10	52.30	-2	1,932	-0.10%
2021/07/30	0	0.00	10	52.70	52.50	-10	1,935	-0.52%
2021/07/29	0	0.00	6	53.00	53.20	-6	1,945	-0.31%
2021/07/28	0.2	52.95	3.1	53.01	52.70	-2.9	1,954	-0.15%
2021/07/27	1.1	53.36	9.8	53.10	53.40	-8.7	2,007	-0.43%
2021/07/26	0	0.00	4	52.50	52.60	-4	2,005	-0.20%
2021/07/23	0	0.00	1	52.30	52.60	-1	2,043	-0.05%
2021/07/22	4	52.45	20	52.90	52.70	-16	2,107	-0.76%
2021/07/21	0	0.00	2	52.45	52.70	-2	2,111	-0.09%
2021/07/20	12	52.07	0	0.00	52.10	12	2,135	0.56%
2021/07/19	2	51.60	1.1	51.77	52.00	0.9	2,233	0.04%
2021/07/16	30	52.50	0	0.00	51.40	30	2,391	1.25%
2021/07/15	0	51.60	5	51.44	51.70	-5	2,464	-0.20%
2021/07/14	3	50.90	10	50.90	50.90	-7	2,504	-0.28%
2021/07/13	2	50.75	3	50.77	50.90	-1	2,572	-0.04%
2021/07/12	4	50.80	0	0.00	50.80	4	2,628	0.15%
2021/07/09	0	0.00	3	50.60	50.60	-3	2,650	-0.11%
2021/07/08	0	0.00	1	50.40	50.60	-1	2,770	-0.04%
2021/07/07	21.7	50.50	4	50.50	50.50	17.7	2,804	0.63%
2021/07/06	7	50.30	8	50.33	50.60	-1	2,848	-0.04%
2021/07/02	3	50.60	7	50.67	50.50	-4	2,927	-0.14%
2021/07/01	2	50.30	3	50.50	50.70	-1	3,009	-0.03%
2021/06/29	6	50.85	1	51.00	50.80	5	3,095	0.16%
2021/06/28	17	50.36	2	50.20	51.10	15	3,240	0.46%
2021/06/25	0	0.00	11.6	50.01	50.20	-11.6	3,240	-0.36%
2021/06/24	5	49.25	0.1	49.30	49.60	4.9	3,251	0.15%
2021/06/23	0	0.00	32	49.00	49.45	-32	3,261	-0.98%
2021/06/22	10.8	49.09	1	49.06	49.00	9.8	3,259	0.30%
2021/06/21	2.1	48.98	2	49.23	48.95	0.1	3,281	0.00%
2021/06/18	0.1	49.25	0	0.00	49.45	0.1	3,329	0.00%
2021/06/17	1	49.05	1	49.05	49.10	0	3,367	0.00%
2021/06/16	0	0.00	0.1	48.90	49.00	-0.1	3,404	0.00%
2021/06/15	0	0.00	6	48.44	49.00	-6	3,406	-0.18%
2021/06/11	0	0.00	1	48.00	48.10	-1	3,383	-0.03%
2021/06/10	6	48.00	0	0.00	48.00	6	3,400	0.18%
2021/06/07	0	0.00	2	48.00	48.05	-2	3,504	-0.06%
2021/06/04	7.1	47.88	1	47.85	47.90	6.1	3,529	0.17%
2021/06/03	0	0.00	3.3	48.48	48.50	-3.3	3,557	-0.09%
2021/06/02	1	48.00	0.3	48.50	48.60	0.7	3,595	0.02%
2021/06/01	0	0.00	3	48.10	48.20	-3	3,607	-0.08%
2021/05/31	1	48.30	7	48.43	48.30	-6	3,617	-0.17%
2021/05/28	3	48.48	3	48.40	49.00	0	3,612	0.00%
2021/05/27	1	47.65	0	0.00	48.00	1	3,607	0.03%
2021/05/25	1	47.90	0	0.00	47.70	1	3,633	0.03%
2021/05/24	3	47.60	0	0.00	47.55	3	3,666	0.08%
2021/05/21	3	47.58	0.1	47.80	47.65	2.9	3,673	0.08%
2021/05/20	6	47.05	3	47.05	47.00	3	3,681	0.08%
2021/05/19	2	46.70	5.1	46.68	46.90	-3.1	3,677	-0.08%
2021/05/18	2	46.08	25	45.66	46.75	-23	3,697	-0.62%
2021/05/17	17.1	45.42	5	45.35	45.50	12.1	3,698	0.33%
2021/05/14	4	46.65	2	46.85	46.75	2	3,624	0.06%
2021/05/13	18	46.09	0	46.25	46.05	18	3,597	0.50%
2021/05/12	25.1	47.71	2.1	46.08	45.60	23	3,500	0.66%
2021/05/11	18.1	48.98	1.2	48.99	48.95	16.9	3,380	0.50%
2021/05/10	0	0.00	2	48.50	48.70	-2	3,332	-0.06%
2021/05/07	2	48.35	0	0.00	48.35	2	3,371	0.06%
2021/05/06	1	47.85	1	47.70	48.00	0	3,376	0.00%
2021/05/05	6	47.41	3	46.83	47.60	3	3,361	0.09%
2021/05/04	5	47.49	1	47.70	47.40	4	3,359	0.12%
2021/05/03	4	48.41	1	48.45	48.40	3	3,306	0.09%
2021/04/29	4	48.85	0	0.00	49.25	4	3,293	0.12%
2021/04/28	1	49.35	0	0.00	49.45	1	3,284	0.03%
2021/04/27	1	48.00	6	48.03	48.00	-5	3,277	-0.15%
2021/04/26	1.1	47.70	0	0.00	48.35	1.1	3,263	0.03%
2021/04/23	4	48.54	106	48.67	48.50	-102	3,221	-3.17%	大賣/鉅額交易
2021/04/22	7	50.44	7	50.63	50.00	0	3,147	0.00%
2021/04/21	7	52.79	13.1	52.68	53.00	-6.1	3,007	-0.20%
2021/04/20	34.1	52.09	0	0.00	52.00	34.1	2,918	1.17%
2021/04/19	12	52.13	4.4	51.94	52.10	7.6	2,875	0.27%
2021/04/16	1	51.90	52.2	51.10	51.90	-51.2	2,820	-1.81%
2021/04/15	0	0.00	0	50.50	50.40	0	2,779	0.00%
2021/04/14	4.2	50.19	17	50.49	50.00	-12.8	2,764	-0.46%
2021/04/13	2	51.50	0	0.00	51.40	2	2,682	0.07%
2021/04/12	13.1	50.95	6	51.03	51.30	7.1	2,672	0.26%
2021/04/09	10	49.90	13	50.12	50.30	-3	2,658	-0.11%
2021/04/08	31.1	49.97	17	49.88	50.00	14.1	2,627	0.54%
2021/04/07	0	0.00	13	49.96	50.10	-13	2,613	-0.50%
2021/04/06	4.1	48.58	10.3	48.59	49.20	-6.2	2,600	-0.24%
2021/04/01	3	47.47	2	47.60	47.65	1	2,541	0.04%
2021/03/31	8	47.48	109	47.71	47.35	-101	2,491	-4.05%	大賣/鉅額交易
2021/03/30	0	0.00	6.1	46.48	46.50	-6.1	2,334	-0.26%
2021/03/29	1	46.25	11.2	46.03	46.30	-10.2	2,304	-0.44%
2021/03/26	5	45.50	0	0.00	45.70	5	2,288	0.22%
2021/03/25	2	45.33	0	0.00	45.45	2	2,270	0.09%
2021/03/24	4	45.50	3.2	45.43	45.45	0.8	2,261	0.04%
2021/03/23	23	45.41	4	45.34	45.50	19	2,238	0.85%
2021/03/22	35	44.46	12	44.45	45.00	23	2,187	1.05%
2021/03/19	16	43.65	0	0.00	43.65	16	2,141	0.75%
2021/03/18	3	43.87	1	44.00	43.70	2	2,095	0.10%
2021/03/17	1	43.70	20	43.80	43.80	-19	2,101	-0.90%
2021/03/16	5	43.80	5	43.83	43.90	0	2,148	0.00%
2021/03/15	10	43.15	10	43.15	43.40	0	2,146	0.00%
2021/03/12	22	43.37	0	0.00	43.35	22	2,152	1.02%
2021/03/11	7	43.59	63.7	43.94	43.70	-56.7	2,155	-2.63%
2021/03/10	4	44.30	2.9	44.32	44.25	1.1	2,110	0.05%
2021/03/09	10.3	43.75	0	0.00	44.00	10.3	2,096	0.49%
2021/03/08	11	43.27	0	0.00	43.60	11	2,066	0.53%
2021/03/05	0.1	42.70	3	43.00	43.10	-2.9	2,033	-0.14%
2021/03/04	1	42.45	1	42.70	42.70	0	2,035	0.00%
2021/03/03	0	0.00	3	42.50	42.65	-3	2,017	-0.15%
2021/02/26	4.1	42.00	2	42.08	42.20	2.1	1,980	0.11%
2021/02/24	45	42.29	1	42.20	42.05	44	1,969	2.23%
2021/02/23	5	42.15	0	0.00	42.15	5	1,947	0.26%
2021/02/22	0	0.00	0.4	42.00	41.90	-0.4	1,944	-0.02%
2021/02/19	0	0.00	26	41.87	42.05	-26	1,953	-1.33%
2021/02/18	1	42.10	0.3	41.95	42.05	0.7	1,962	0.04%
2021/02/17	6	41.14	0	0.00	41.55	6	1,969	0.30%
2021/02/04	0	0.00	1	40.50	40.60	-1	1,967	-0.05%
2021/02/02	2	40.60	0	0.00	40.65	2	2,059	0.10%
2021/02/01	2.1	40.31	0	0.00	40.45	2.1	2,062	0.10%
2021/01/29	1	40.05	0	0.00	40.45	1	2,049	0.05%
2021/01/28	4	40.30	0	0.00	40.30	4	1,999	0.20%
2021/01/27	1	40.56	0.5	40.75	40.65	0.5	1,987	0.02%
2021/01/26	0	0.00	1	40.60	40.65	-1	1,989	-0.05%
2021/01/25	5	40.08	0	0.00	40.85	5	1,987	0.25%
2021/01/22	0	0.00	2	40.25	40.40	-2	1,986	-0.10%
2021/01/21	12	40.46	0	0.00	40.45	12	1,986	0.60%
2021/01/20	2	40.58	2	40.50	40.40	0	1,974	0.00%
2021/01/19	1	41.05	0	41.20	41.10	1	1,917	0.05%
2021/01/18	0	0.00	13	41.01	41.10	-13	1,920	-0.68%
2021/01/15	6.1	41.39	8	41.35	41.20	-1.9	1,908	-0.10%
2021/01/14	2	41.58	0	0.00	41.65	2	1,947	0.10%
2021/01/13	0.1	41.90	1	41.80	41.85	-0.9	1,936	-0.05%
2021/01/12	7.4	41.74	0	0.00	41.80	7.4	1,931	0.38%
2021/01/07	3	42.15	0	0.00	42.15	3	1,888	0.16%
2021/01/06	0	0.00	7	42.35	42.15	-7	1,869	-0.37%
2021/01/05	0	0.00	1	42.45	42.65	-1	1,825	-0.05%
2021/01/04	3	42.37	1.2	42.42	42.50	1.8	1,823	0.10%
2020/12/31	2	42.70	0	0.00	42.60	2	1,792	0.11%
2020/12/30	5	42.63	2	42.80	42.80	3	1,783	0.17%
2020/12/29	14	42.53	29	42.69	42.85	-15	1,766	-0.85%
2020/12/28	5	41.74	0.1	41.90	41.90	4.9	1,696	0.29%
2020/12/25	1	41.40	10	41.40	41.45	-9	1,668	-0.54%
2020/12/22	1	41.75	2	41.85	41.35	-1	1,687	-0.06%
2020/12/21	0	0.00	8.2	41.38	41.60	-8.2	1,702	-0.48%
2020/12/18	3	41.42	2	41.40	41.45	1	1,712	0.06%
2020/12/17	6	41.44	0	0.00	41.45	6	1,727	0.35%
2020/12/16	0	0.00	2.2	41.34	41.55	-2.2	1,733	-0.12%
2020/12/15	2	41.10	0	0.00	41.10	2	1,744	0.11%
2020/12/11	1	41.25	1	41.20	41.25	0	1,767	0.00%
2020/12/10	5.4	41.78	4	41.81	41.50	1.4	1,771	0.08%
2020/12/09	3	41.05	1	41.05	41.15	2	1,749	0.11%
2020/12/08	3	41.10	2	41.05	41.05	1	1,783	0.06%
2020/12/07	11	41.43	0	0.00	41.25	11	1,768	0.62%
2020/12/02	4	41.31	2	41.45	41.30	2	1,751	0.11%
2020/11/30	20	41.99	3.5	41.77	41.20	16.5	1,765	0.94%
2020/11/27	0	0.00	1.1	41.66	41.70	-1.1	1,737	-0.06%
2020/11/26	1	41.40	0	0.00	41.60	1	1,745	0.06%
2020/11/25	1	41.50	0	0.00	41.40	1	1,790	0.06%
2020/11/23	0	0.00	1.8	41.45	41.40	-1.8	1,793	-0.10%
2020/11/20	2	41.00	2	41.00	41.00	0	1,786	0.00%
2020/11/19	1	40.95	3	40.95	41.05	-2	1,784	-0.11%
2020/11/18	1	41.30	1	41.25	41.20	0	1,803	0.00%
2020/11/17	2.1	41.36	0.3	41.50	41.35	1.8	1,818	0.10%
2020/11/16	0	0.00	10	42.02	41.85	-10	1,879	-0.53%
2020/11/13	0.2	42.05	1.2	42.06	42.10	-0.9	1,873	-0.05%
2020/11/12	0	0.00	3.3	41.87	41.70	-3.3	1,882	-0.17%
2020/11/11	1	41.45	12.2	41.97	42.25	-11.2	1,917	-0.58%
2020/11/10	3	41.20	2	41.40	41.10	1	1,882	0.05%
2020/11/09	0	0.00	10	40.58	40.60	-10	1,900	-0.53%
2020/11/05	2	40.20	0.4	40.10	40.00	1.7	2,172	0.08%
2020/11/04	0	0.00	1	40.10	40.15	-1	2,249	-0.04%
2020/11/02	2	39.78	0	0.00	39.90	2	2,298	0.09%
2020/10/30	0	0.00	1	40.00	39.95	-1	2,326	-0.04%
2020/10/29	1	40.40	0	0.00	40.35	1	2,345	0.04%
2020/10/28	0.1	40.80	0.5	40.75	40.70	-0.4	2,372	-0.02%
2020/10/27	1	40.30	0	0.00	40.30	1	2,439	0.04%
2020/10/26	3	40.35	1.9	40.27	40.35	1.1	2,482	0.04%
2020/10/23	1	39.55	1	39.60	39.75	0	2,504	0.00%
2020/10/22	6.2	39.21	1	39.90	39.90	5.2	2,525	0.21%
2020/10/21	0.1	39.70	0.6	39.70	39.60	-0.5	2,482	-0.02%
2020/10/20	3	39.62	1	39.75	39.50	2	2,507	0.08%
2020/10/19	1	39.80	0	0.00	39.85	1	2,517	0.04%
2020/10/16	2	39.85	0	0.00	39.80	2	2,539	0.08%
2020/10/15	5	39.80	0	0.00	39.85	5	2,606	0.19%
2020/10/14	1	39.95	0	0.00	39.95	1	2,627	0.04%
2020/10/13	4	39.95	0	0.00	40.10	4	2,660	0.15%
2020/10/12	4.2	39.99	0	0.00	40.30	4.2	2,714	0.15%
2020/10/08	0	0.00	0.3	40.30	40.20	-0.3	2,726	-0.01%
2020/10/06	0	0.00	6	40.38	40.45	-6	2,778	-0.22%
2020/09/29	3	40.00	0	0.00	39.90	3	2,824	0.11%
2020/09/28	1.4	39.93	5	40.12	39.95	-3.6	2,855	-0.13%
2020/09/25	1	39.10	9	39.35	39.40	-8	2,899	-0.28%
2020/09/24	19	39.45	0	0.00	39.25	19	2,910	0.65%
2020/09/23	1	40.01	0	0.00	40.05	1	2,895	0.04%
2020/09/22	4.4	40.21	0	0.00	40.20	4.4	2,892	0.15%
2020/09/21	0	0.00	1	40.65	40.60	-1	2,885	-0.03%
2020/09/17	1	40.90	0.5	41.30	40.95	0.5	2,875	0.02%
2020/09/16	0	0.00	3.5	41.21	41.55	-3.5	2,867	-0.12%
2020/09/15	0	0.00	2	40.93	40.80	-2	2,865	-0.07%
2020/09/14	1	40.40	4	40.28	40.45	-3	2,879	-0.10%
2020/09/11	3	40.93	0	0.00	40.65	3	2,852	0.11%
2020/09/10	5	41.21	0	0.00	41.30	5	2,815	0.18%
2020/09/09	5	41.24	1.3	41.30	41.35	3.7	2,815	0.13%
2020/09/08	2	41.70	0	0.00	41.70	2	2,817	0.07%
2020/09/07	3	41.63	0	0.00	41.65	3	2,846	0.11%
2020/09/04	2	41.73	1	42.00	42.00	1	2,888	0.03%
2020/09/03	2	42.25	1	42.30	42.15	1	2,887	0.03%
2020/08/31	2	42.78	1	42.45	42.05	1	2,923	0.03%
2020/08/27	0	0.00	0	43.20	43.00	0	2,906	0.00%
2020/08/24	1	43.45	3	43.43	43.50	-2	2,971	-0.07%
2020/08/21	0	0.00	10	42.95	43.15	-10	2,962	-0.34%
2020/08/20	6	42.23	3	42.08	42.10	3	2,941	0.10%
2020/08/19	6	43.05	0	0.00	43.00	6	2,878	0.21%
2020/08/18	3	43.30	2	43.40	43.40	1	2,857	0.03%
2020/08/17	3.5	43.38	8	43.30	43.40	-4.5	2,862	-0.16%
2020/08/14	1	41.70	0	0.00	41.85	1	2,830	0.04%
2020/08/13	2	41.60	3	41.58	41.80	-1	2,854	-0.04%
2020/08/12	12.1	41.03	9	40.89	41.15	3.1	2,874	0.11%
2020/08/11	10	47.18	7	47.19	47.15	3	2,722	0.11%
2020/08/10	1	47.05	6.9	47.09	47.20	-5.9	2,701	-0.22%
2020/08/07	5	47.10	0	0.00	47.10	5	2,703	0.18%
2020/08/06	1	47.20	0.1	47.25	47.20	0.9	2,772	0.03%
2020/08/05	1	46.95	7	47.10	47.15	-6	3,082	-0.19%
2020/08/04	1	47.20	27	47.20	47.20	-26	3,126	-0.83%
2020/08/03	3	47.03	8	47.05	47.25	-5	3,156	-0.16%
2020/07/31	1	47.10	9	47.07	46.90	-8	3,172	-0.25%
2020/07/29	0	0.00	28	45.50	45.25	-28	3,268	-0.86%
2020/07/28	1	44.80	3	44.70	44.70	-2	3,286	-0.06%
2020/07/27	1	44.85	2	44.80	44.70	-1	3,333	-0.03%
2020/07/24	62	45.70	15	45.63	45.30	47	3,392	1.39%
2020/07/23	28	45.80	74.2	45.76	45.80	-46.2	3,421	-1.35%
2020/07/22	2	45.75	0	0.00	45.80	2	3,450	0.06%
2020/07/21	17	45.72	5	45.65	45.65	12	3,445	0.35%
2020/07/20	8	44.83	25.2	44.95	44.95	-17.2	3,405	-0.50%
2020/07/17	1	45.00	0.2	45.00	45.00	0.8	3,451	0.02%
2020/07/16	10	44.75	1	45.00	45.00	9	3,504	0.26%
2020/07/15	0	0.00	2	44.18	44.15	-2	3,518	-0.06%
2020/07/14	11	44.08	0	0.00	43.95	11	3,599	0.31%
2020/07/13	18	43.99	2	44.00	43.95	16	3,678	0.43%
2020/07/10	4	43.05	0	0.00	43.05	4	3,763	0.11%
2020/07/09	1	43.85	3	43.68	43.60	-2	3,827	-0.05%
2020/07/08	1	43.80	1	43.80	43.80	0	3,910	0.00%
2020/07/07	0	0.00	4.3	43.88	43.75	-4.3	3,938	-0.11%
2020/07/06	6	44.05	0	0.00	43.95	6	3,971	0.15%
2020/07/03	2	43.50	0	0.00	43.45	2	3,973	0.05%
2020/07/02	1	42.80	0.5	43.00	42.90	0.5	4,019	0.01%
2020/07/01	0	0.00	0	42.85	42.75	0	4,068	0.00%
2020/06/30	1	42.50	2	42.65	42.50	-1	4,260	-0.02%
2020/06/24	1	42.70	0.1	42.70	42.65	0.9	4,326	0.02%
2020/06/23	7	42.44	2	42.65	42.55	5	4,359	0.11%
2020/06/22	1	42.80	0	0.00	42.80	1	4,373	0.02%
2020/06/18	0	0.00	3	42.35	42.30	-3	4,417	-0.07%
2020/06/17	2	42.30	0	0.00	42.30	2	4,433	0.05%
2020/06/16	6	42.00	0	0.00	42.10	6	4,485	0.13%
2020/06/15	3	41.90	0	0.00	41.85	3	4,583	0.07%
2020/06/12	2	41.13	0	0.00	42.00	2	4,612	0.04%
2020/06/11	3	42.90	0	0.00	42.35	3	4,636	0.06%
2020/06/10	2	43.05	1	43.10	43.20	1	4,617	0.02%
2020/06/08	26	42.57	1	42.95	43.10	25	4,741	0.53%
2020/06/04	0	0.00	1	42.35	42.40	-1	4,786	-0.02%
2020/06/03	1	42.30	1	42.25	42.40	0	4,817	0.00%
2020/06/02	1	42.30	0	0.00	42.20	1	4,796	0.02%
2020/06/01	3	41.95	1	42.05	42.00	2	4,780	0.04%
2020/05/29	11.3	41.33	0	0.00	41.30	11.3	4,759	0.24%
2020/05/28	6.1	41.66	0	0.00	41.65	6.1	4,722	0.13%
2020/05/27	1.1	41.90	1	41.90	41.80	0.1	4,744	0.00%
2020/05/26	1.1	41.91	5	42.00	41.95	-3.9	4,741	-0.08%
2020/05/25	6.1	41.76	0	0.00	41.85	6.1	4,725	0.13%
2020/05/22	2	41.60	0	0.00	41.55	2	4,733	0.04%
2020/05/21	5.1	42.05	0.1	42.15	42.05	5	4,722	0.11%
2020/05/20	2	41.80	2	41.85	41.80	0	4,704	0.00%
2020/05/19	1.3	42.39	1	42.15	42.30	0.3	4,665	0.01%
2020/05/18	1	41.65	6	41.32	41.55	-5	4,615	-0.11%
2020/05/15	2	41.10	9.1	40.89	41.25	-7.1	4,622	-0.15%
2020/05/14	6	41.27	1	41.15	41.10	5	4,570	0.11%
2020/05/13	3	41.57	2	42.13	41.80	1	4,499	0.02%
2020/05/12	43	42.16	10	41.94	41.80	33	4,407	0.75%
2020/05/11	2.5	44.88	1	44.80	44.90	1.5	4,087	0.04%
2020/05/08	2.2	45.12	7	45.31	45.40	-4.9	4,010	-0.12%
2020/05/07	1	44.30	7	44.71	45.00	-6	3,951	-0.15%
2020/05/06	8	44.98	5	44.93	43.90	3	3,919	0.08%
2020/05/05	4.1	44.09	2	43.85	44.75	2.1	3,783	0.06%
2020/05/04	1	43.40	2	43.40	43.45	-1	3,722	-0.03%
2020/04/30	0.3	43.05	11.2	42.89	43.10	-10.9	3,676	-0.30%
2020/04/29	0	0.00	6.2	42.65	42.90	-6.2	3,632	-0.17%
2020/04/28	0	0.00	10.9	41.69	42.00	-10.9	3,561	-0.31%
2020/04/27	0	0.00	5	41.17	41.20	-5	3,584	-0.14%
2020/04/24	0	0.00	1	40.85	40.75	-1	3,552	-0.03%
2020/04/23	4	40.94	0.1	40.95	40.90	3.9	3,547	0.11%
2020/04/22	3	40.12	6	40.31	40.85	-3	3,522	-0.09%
2020/04/21	15	40.93	3	40.73	40.65	12	3,463	0.35%
2020/04/20	2	40.45	3.5	40.73	40.90	-1.5	3,401	-0.04%
2020/04/17	12	41.03	13	40.97	40.45	-1	3,367	-0.03%
2020/04/16	17.3	41.19	86.1	41.49	41.25	-68.7	3,256	-2.11%
2020/04/15	76	41.25	51.2	40.84	41.80	24.8	3,157	0.79%
2020/04/14	23	39.91	6	40.10	40.15	17	3,036	0.56%
2020/04/13	1	39.30	1	39.30	39.45	0	2,948	0.00%
2020/04/09	2	38.65	1	38.60	38.45	1	2,830	0.04%
2020/04/08	0	0.00	5.2	38.35	38.45	-5.2	2,774	-0.19%
2020/04/07	1.3	38.26	0	0.00	38.30	1.3	2,719	0.05%
2020/04/06	9	37.98	4	37.83	37.95	5	2,640	0.19%
2020/04/01	16	38.07	75	37.86	37.90	-59	2,567	-2.30%
2020/03/31	0	0.00	5	37.25	37.25	-5	2,362	-0.21%
2020/03/30	30	33.61	7	33.67	33.90	23	2,308	1.00%
2020/03/27	4	33.74	0	0.00	33.20	4	2,279	0.18%
2020/03/26	0	0.00	3	33.00	33.30	-3	2,246	-0.13%
2020/03/25	9	33.03	2	33.23	33.25	7	2,236	0.31%
2020/03/24	6	31.94	3	32.08	31.85	3	2,219	0.14%
2020/03/23	2	30.85	1	30.85	30.70	1	2,213	0.05%
2020/03/20	3	31.17	4	31.25	31.25	-1	2,200	-0.05%
2020/03/19	4.4	29.04	0	0.00	29.30	4.4	2,142	0.20%
2020/03/18	15	31.90	21	31.94	31.80	-6	2,038	-0.29%
2020/03/17	5	32.00	0	0.00	31.85	5	1,994	0.25%
2020/03/16	5	33.35	3	33.27	33.20	2	1,941	0.10%
2020/03/13	10	33.01	1	32.45	34.00	9	1,916	0.47%
2020/03/12	1	35.60	3	35.73	35.60	-2	1,827	-0.11%
2020/03/10	4	36.25	8.1	36.32	36.70	-4.1	1,752	-0.23%
2020/03/09	0	0.00	2	37.40	37.20	-2	1,682	-0.12%
2020/03/06	1	38.20	2	38.15	38.20	-1	1,639	-0.06%
2020/03/04	1	37.95	0	0.00	37.95	1	1,613	0.06%
2020/03/02	5	37.67	2	37.55	37.50	3	1,587	0.19%
2020/02/26	3	38.50	5	38.50	38.35	-2	1,531	-0.13%
2020/02/24	3	38.55	0	0.00	38.55	3	1,511	0.20%
2020/02/21	5	39.12	0	0.00	39.00	5	1,493	0.33%
2020/02/19	7	39.46	2	39.25	39.25	5	1,491	0.34%
2020/02/18	1	39.15	1.3	39.08	39.30	-0.3	1,494	-0.02%
2020/02/13	5	38.10	5	38.00	37.95	0	1,486	0.00%
2020/02/12	2	38.08	1	38.10	38.00	1	1,481	0.07%
2020/02/11	10	37.70	14	37.75	37.85	-4	1,466	-0.27%
2020/02/10	1	37.60	0	0.00	37.55	1	1,469	0.07%
2020/02/07	1	37.70	0	0.00	37.60	1	1,476	0.07%
2020/02/04	6	37.87	0	0.00	37.70	6	1,427	0.42%
2020/01/31	1.2	37.25	0	0.00	37.70	1.2	1,392	0.09%
2020/01/30	9	37.36	3	37.53	37.15	6	1,377	0.44%
2020/01/20	7	38.69	1	38.65	38.60	6	1,290	0.47%
2020/01/17	0	0.00	5	38.30	38.50	-5	1,272	-0.39%
2020/01/14	6	38.45	0	0.00	38.20	6	1,250	0.48%
2020/01/10	0	0.00	1	36.85	36.90	-1	1,211	-0.08%
2020/01/09	10	36.85	0	0.00	36.75	10	1,211	0.83%
2020/01/08	6	36.64	0	0.00	36.55	6	1,219	0.49%
2020/01/06	2.3	36.59	1	36.85	36.85	1.3	1,221	0.10%
2020/01/03	0	0.00	3	36.97	37.05	-3	1,210	-0.25%
2019/12/31	0	0.00	1	36.75	36.95	-1	1,209	-0.08%
2019/12/27	0	0.00	1	36.80	36.80	-1	1,199	-0.08%
2019/12/25	2	36.85	0	0.00	36.95	2	1,199	0.17%
2019/12/23	1	36.60	0	0.00	36.65	1	1,202	0.08%
2019/12/19	2	36.65	1.2	36.74	36.70	0.9	1,179	0.07%
2019/12/18	0	0.00	4	36.64	36.65	-4	1,153	-0.35%
2019/12/13	0	0.00	1	35.90	35.90	-1	1,148	-0.09%
2019/12/11	0	0.00	1	36.05	36.10	-1	1,133	-0.09%
2019/12/10	1	36.10	1	36.15	36.15	0	1,133	0.00%
2019/12/09	0	0.00	2	35.80	35.95	-2	1,149	-0.17%
2019/12/05	1	35.35	0.2	35.35	35.25	0.9	1,130	0.08%
2019/12/03	0	0.00	1	35.25	35.40	-1	1,142	-0.09%
2019/11/29	0	0.00	1	35.55	35.55	-1	1,162	-0.09%
2019/11/26	1	35.50	0	0.00	35.70	1	1,257	0.08%
2019/11/25	5	35.75	0	0.00	35.40	5	1,329	0.38%
2019/11/21	1	35.45	0	0.00	35.55	1	1,427	0.07%
2019/11/20	0	0.00	1	35.80	35.95	-1	1,427	-0.07%
2019/11/19	0	0.00	9.1	35.72	35.75	-9.1	1,432	-0.64%
2019/11/18	3	35.80	1	35.70	35.75	2	1,437	0.14%
2019/11/15	0	0.00	32.5	35.90	35.95	-32.5	1,434	-2.27%
2019/11/13	0	0.00	1.1	35.02	35.15	-1.1	1,426	-0.08%
2019/11/11	2	34.23	10	34.25	34.30	-8	1,577	-0.51%
2019/11/07	1	34.50	0	0.00	34.35	1	1,632	0.06%
2019/11/01	1	34.55	0	0.00	34.55	1	1,711	0.06%
2019/10/31	4	34.81	1	34.80	34.65	3	1,730	0.17%
2019/10/29	1	34.55	0	0.00	34.75	1	1,757	0.06%
2019/10/28	1	34.95	6	34.85	34.80	-5	1,769	-0.28%
2019/10/24	0	0.00	0.1	35.00	35.00	-0.1	1,797	-0.01%
2019/10/23	5	34.90	0	0.00	34.85	5	1,809	0.28%
2019/10/22	3	34.95	0	0.00	35.00	3	1,811	0.17%
2019/10/21	0	0.00	1.2	34.53	34.70	-1.2	1,801	-0.06%
2019/10/18	2	34.25	0	0.00	34.10	2	1,793	0.11%
2019/10/17	8	34.34	0	0.00	34.25	8	1,788	0.45%
2019/10/15	1	34.25	1.5	34.33	34.25	-0.5	1,802	-0.03%
2019/10/09	1	34.20	1.1	34.26	34.15	-0.1	1,821	0.00%
2019/10/08	8	34.18	1.3	34.45	34.45	6.7	1,832	0.37%
2019/10/07	50	33.90	1	34.00	33.95	49	1,826	2.68%
2019/10/02	0	0.00	3	33.75	33.75	-3	1,849	-0.16%
2019/10/01	1	33.75	0	0.00	33.80	1	1,864	0.05%
2019/09/27	1	33.80	0	0.00	33.70	1	1,873	0.05%
2019/09/26	0	0.00	2	34.05	33.95	-2	1,873	-0.11%
2019/09/25	1	34.00	0	0.00	34.05	1	1,877	0.05%
2019/09/24	2	34.15	62	34.21	34.25	-60	1,897	-3.16%
2019/09/23	2	34.10	0	0.00	34.15	2	1,916	0.10%
2019/09/20	22	33.85	0	0.00	33.70	22	1,924	1.14%
2019/09/19	42	33.99	0	0.00	33.95	42	1,929	2.18%
2019/09/18	40	34.15	40	34.40	34.35	0	1,946	0.00%
2019/09/16	0	0.00	1	34.50	34.30	-1	2,009	-0.05%
2019/09/12	2	34.73	0	0.00	34.55	2	2,041	0.10%
2019/09/11	0	0.00	18	34.75	34.70	-18	2,052	-0.88%
2019/09/10	19	33.94	102	33.85	34.00	-83	2,031	-4.09%	大賣/
2019/09/09	3	33.85	0	0.00	33.85	3	2,028	0.15%
2019/09/06	1	33.70	0	0.00	33.75	1	2,026	0.05%
2019/09/05	2	33.80	0	0.00	33.80	2	2,025	0.10%
2019/09/04	2	33.90	0	0.00	33.95	2	2,028	0.10%
2019/09/03	1	34.00	9	33.95	34.10	-8	2,047	-0.39%
2019/09/02	1	34.15	62	34.09	34.15	-61	2,039	-2.99%
2019/08/30	0.5	34.00	54	33.85	33.80	-53.5	2,043	-2.62%
2019/08/29	2	33.00	16	32.87	32.90	-14	2,014	-0.70%
2019/08/28	6	36.00	3.3	36.00	36.10	2.7	1,973	0.14%
2019/08/27	2	36.00	6.5	35.91	35.60	-4.5	1,916	-0.23%
2019/08/26	0	0.00	5	36.05	36.15	-5	1,845	-0.27%
2019/08/23	1	36.40	0	0.00	36.30	1	1,826	0.05%
2019/08/22	1	36.55	0	0.00	36.45	1	1,836	0.05%
2019/08/21	5	36.65	0	0.00	36.50	5	1,865	0.27%
2019/08/20	10	36.28	0	0.00	36.45	10	1,896	0.53%
2019/08/19	14	36.25	1	36.15	36.15	13	1,902	0.68%
2019/08/16	4	36.35	1	36.00	36.40	3	1,898	0.16%
2019/08/15	12	35.64	2	35.60	35.95	10	1,880	0.53%
2019/08/14	4	36.55	6	36.98	36.45	-2	1,842	-0.11%
2019/08/13	4	38.11	0	0.00	37.80	4	1,731	0.23%
2019/08/12	2	38.38	0	0.00	38.40	2	1,738	0.12%
2019/08/08	0	0.00	11	38.86	38.90	-11	1,745	-0.63%
2019/08/07	8	38.58	0	0.00	38.40	8	1,755	0.46%
2019/08/06	3	37.32	15	37.56	38.00	-12	1,770	-0.68%
2019/08/05	7	38.50	0	0.00	38.40	7	1,759	0.40%
2019/08/02	8	39.04	0	0.00	39.00	8	1,739	0.46%
2019/08/01	0	0.00	7	39.39	39.45	-7	1,726	-0.41%
2019/07/31	3	39.10	1	39.50	39.10	2	1,709	0.12%
2019/07/30	1.5	39.78	10	39.35	39.50	-8.5	1,682	-0.51%
2019/07/29	0	0.00	5	39.82	39.85	-5	1,666	-0.30%
2019/07/26	4	39.30	11	39.30	39.30	-7	1,649	-0.42%
2019/07/25	1	38.90	1	38.90	38.95	0	1,648	0.00%
2019/07/24	0	0.00	2	38.70	38.60	-2	1,651	-0.12%
2019/07/22	62	38.70	0	0.00	38.65	62	1,643	3.77%
2019/07/19	4	38.70	0	0.00	38.65	4	1,632	0.25%
2019/07/17	0.6	38.45	6	38.50	38.45	-5.4	1,613	-0.34%
2019/07/16	21	38.64	20	38.65	38.65	1	1,599	0.06%
2019/07/15	10	38.90	34	38.95	38.90	-24	1,584	-1.51%
2019/07/10	0.1	38.35	0	0.00	38.30	0.1	1,577	0.01%
2019/07/08	5	38.20	0	0.00	38.30	5	1,562	0.32%
2019/07/05	10	38.20	4	38.16	38.25	6	1,573	0.38%
2019/07/04	3	38.20	11	38.10	38.20	-8	1,563	-0.51%
2019/07/03	0	0.00	6	37.95	37.95	-6	1,553	-0.39%
2019/07/02	0	0.00	2	37.40	37.50	-2	1,560	-0.13%
2019/07/01	1	37.40	0	0.00	37.45	1	1,567	0.06%
2019/06/28	5	37.35	1	37.60	37.40	4	1,566	0.26%
2019/06/27	2	37.70	0	0.00	37.95	2	1,571	0.13%
2019/06/26	5	37.80	1	38.25	37.80	4	1,642	0.24%
2019/06/25	2	37.73	1	38.05	37.95	1	1,645	0.06%
2019/06/24	1	37.70	0	0.00	37.40	1	1,636	0.06%
2019/06/21	1	37.65	2	37.50	37.35	-1	1,627	-0.06%
2019/06/20	0	0.00	9.7	37.09	37.15	-9.7	1,580	-0.61%
2019/06/17	3	36.50	7	36.30	36.40	-4	1,532	-0.26%
2019/06/12	30	36.40	1	36.45	36.45	29	1,560	1.86%
2019/06/11	0	0.00	3	36.52	36.25	-3	1,549	-0.19%
2019/06/06	0	0.00	2	35.85	35.90	-2	1,544	-0.13%
2019/06/04	0	0.00	0.4	36.45	36.45	-0.4	1,536	-0.02%
2019/06/03	0	0.00	1	36.25	36.10	-1	1,551	-0.06%
2019/05/30	2	36.35	2	36.30	36.30	0	1,541	0.00%
2019/05/29	0	0.00	0.6	36.30	36.30	-0.6	1,539	-0.04%
2019/05/27	2	36.70	5	36.44	36.70	-3	1,506	-0.20%
2019/05/24	30	35.60	0	0.00	35.75	30	1,473	2.04%
2019/05/23	1	35.40	0	0.00	35.30	1	1,488	0.07%
2019/05/21	1	35.60	0	0.00	35.85	1	1,514	0.07%
2019/05/20	0	0.00	2	35.60	35.60	-2	1,519	-0.13%
2019/05/17	5	35.95	1	36.00	35.70	4	1,506	0.27%
2019/05/16	84	35.35	0	0.00	35.50	84	1,474	5.70%
2019/05/15	1	35.15	15	35.25	35.30	-14	1,452	-0.96%
2019/05/14	0.4	34.65	1	33.90	34.65	-0.6	1,436	-0.04%
2019/05/13	8	34.26	108	34.23	34.20	-100	1,408	-7.10%	大賣/
2019/05/09	3	33.42	3.1	33.45	33.35	-0.1	1,379	-0.01%
2019/05/07	3	33.63	0	0.00	33.65	3	1,413	0.21%
2019/05/06	7	33.40	0	0.00	33.45	7	1,427	0.49%
2019/04/29	0	0.00	1	33.40	33.50	-1	1,403	-0.07%
2019/04/23	5	33.05	0	0.00	33.25	5	1,422	0.35%
2019/04/18	5	32.82	24.6	32.73	32.60	-19.6	1,463	-1.34%
2019/04/17	10	33.00	0	0.00	33.15	10	1,449	0.69%
2019/04/10	1	33.65	1	33.60	33.80	0	1,486	0.00%
2019/04/09	0	0.00	12	33.75	33.80	-12	1,482	-0.81%
2019/04/08	1	33.60	88.6	33.55	33.65	-87.6	1,482	-5.91%
2019/04/03	0	0.00	54.2	33.45	33.50	-54.2	1,474	-3.67%
2019/04/02	0	0.00	2	33.65	33.20	-2	1,465	-0.14%
2019/04/01	5	33.50	1.1	33.46	33.55	3.9	1,445	0.27%
2019/03/29	17	34.21	59.2	33.50	33.65	-42.2	1,430	-2.95%
2019/03/27	3	32.68	1	32.75	32.60	2	1,364	0.15%
2019/03/26	0	0.00	1	32.15	32.50	-1	1,376	-0.07%
2019/03/25	0	0.00	4	31.90	31.85	-4	1,368	-0.29%
2019/03/20	0	0.00	1	32.40	32.40	-1	1,373	-0.07%
2019/03/19	0	0.00	1	32.40	32.35	-1	1,378	-0.07%
2019/03/14	11	32.10	0	0.00	32.05	11	1,360	0.81%
2019/03/13	12	32.10	0	0.00	32.10	12	1,356	0.88%
2019/03/11	0	0.00	1.1	32.11	32.10	-1.1	1,363	-0.08%
2019/03/08	0	0.00	6	32.03	32.10	-6	1,369	-0.44%
2019/03/06	3	32.23	1	32.20	32.30	2	1,377	0.15%
2019/03/05	1	31.80	0	0.00	31.85	1	1,359	0.07%
2019/03/04	1	31.65	0	0.00	31.70	1	1,350	0.07%
2019/02/27	1	31.55	0	0.00	31.65	1	1,343	0.07%
2019/02/25	0	0.00	3	31.70	31.70	-3	1,326	-0.23%
2019/02/22	0	0.00	5.1	31.70	31.65	-5.1	1,315	-0.39%
2019/02/21	3	31.87	0	0.00	31.85	3	1,311	0.23%
2019/02/20	9	31.93	3	31.83	31.85	6	1,280	0.47%
2019/02/19	7	30.99	0	0.00	31.20	7	1,240	0.56%
2019/02/18	0	0.00	1	30.80	30.80	-1	1,249	-0.08%
2019/02/15	0	0.00	1	30.50	30.50	-1	1,241	-0.08%
2019/02/14	1	30.65	1	30.60	30.50	0	1,238	0.00%
2019/02/12	0	0.00	1	30.40	30.40	-1	1,209	-0.08%
2019/02/11	6	30.18	1	30.25	30.15	5	1,197	0.42%
2019/01/30	1	30.05	0	0.00	30.15	1	1,197	0.08%
2019/01/25	10	29.90	0	0.00	29.90	10	1,178	0.85%
2019/01/24	1	30.10	0	0.00	30.00	1	1,155	0.09%
2019/01/21	0	0.00	1	30.35	30.35	-1	1,149	-0.09%
2019/01/16	1	30.00	0	0.00	30.00	1	1,176	0.08%
2019/01/14	0	0.00	1	30.00	29.80	-1	1,193	-0.08%
2019/01/10	0	0.00	3	29.75	29.60	-3	1,255	-0.24%
2019/01/09	6	29.37	5	29.50	29.80	1	1,256	0.08%
2019/01/08	1	29.35	0	0.00	29.30	1	1,229	0.08%
2019/01/07	0	0.00	1	29.30	29.50	-1	1,240	-0.08%
2019/01/04	4	29.01	0	0.00	28.90	4	1,262	0.32%
2019/01/03	3	29.55	0	0.00	29.45	3	1,295	0.23%
2018/12/27	2	29.68	0	0.00	29.60	2	1,283	0.16%
2018/12/26	1	29.55	0	0.00	29.60	1	1,285	0.08%
2018/12/21	3	29.90	0	0.00	30.15	3	1,317	0.23%
2018/12/20	4	29.88	2.6	29.88	29.85	1.5	1,321	0.11%
2018/12/19	7	29.98	0	0.00	29.95	7	1,318	0.53%
2018/12/18	4	30.13	0	0.00	30.10	4	1,313	0.30%
2018/12/17	1	30.65	0	0.00	30.60	1	1,341	0.07%
2018/12/14	2	30.20	0	0.00	30.40	2	1,341	0.15%
2018/12/13	2	30.35	0	0.00	30.40	2	1,342	0.15%
2018/12/12	1	30.10	0	0.00	30.15	1	1,341	0.07%
2018/12/10	1	30.05	0	0.00	30.15	1	1,333	0.07%
2018/12/07	1	30.25	0	0.00	30.20	1	1,363	0.07%
2018/12/05	0.6	31.00	0	0.00	30.65	0.6	1,400	0.04%
2018/12/03	2	31.05	3	31.05	31.10	-1	1,432	-0.07%
2018/11/30	9	30.42	0	0.00	30.45	9	1,448	0.62%
2018/11/29	1	31.00	1	30.30	30.40	0	1,478	0.00%
2018/11/27	4	30.28	0	0.00	30.25	4	1,512	0.26%
2018/11/22	1	30.30	0	0.00	30.20	1	1,585	0.06%
2018/11/20	2	30.55	0	0.00	30.50	2	1,752	0.11%
2018/11/16	0	0.00	5	30.45	30.60	-5	1,839	-0.27%
2018/11/15	52	30.25	0	0.00	30.30	52	1,853	2.81%
2018/11/14	2	30.70	1	30.55	30.50	1	1,857	0.05%
2018/11/13	10	30.80	0	0.00	31.00	10	1,852	0.54%
2018/11/09	2	31.15	0	0.00	31.05	2	1,889	0.11%
2018/11/07	1	31.25	0	0.00	31.40	1	1,923	0.05%
2018/11/05	1	30.45	0	0.00	30.55	1	1,969	0.05%
2018/11/01	1.1	30.95	0	0.00	30.80	1.1	1,988	0.06%
2018/10/31	0	0.00	1	30.00	30.45	-1	1,993	-0.05%
2018/10/30	1	29.70	0	0.00	29.70	1	2,006	0.05%
2018/10/29	7	29.71	6	30.00	29.75	1	2,026	0.05%
2018/10/26	1.4	30.02	1	30.30	30.05	0.4	2,044	0.02%
2018/10/25	0	0.00	1	30.15	30.20	-1	2,033	-0.05%
2018/10/24	2	30.40	3	30.85	30.95	-1	2,038	-0.05%
2018/10/23	1	30.75	1	30.95	31.05	0	2,038	0.00%
2018/10/22	3	30.90	1	30.60	31.00	2	2,045	0.10%
2018/10/19	4	30.65	0	0.00	30.35	4	2,041	0.20%
2018/10/18	1	31.40	1	31.55	31.55	0	1,978	0.00%
2018/10/17	11	32.40	3	32.00	31.95	8	1,962	0.41%
2018/10/16	0	0.00	0.2	32.30	32.10	-0.2	1,955	-0.01%
2018/10/15	74	31.75	0	0.00	31.75	74	1,950	3.79%
2018/10/11	3	32.02	4	32.94	31.95	-1	1,916	-0.05%
2018/10/08	0	0.00	28	34.01	34.30	-28	1,868	-1.50%
2018/10/05	1	34.20	1.1	34.18	34.10	-0.1	1,867	-0.01%
2018/10/01	1	35.25	11	35.35	35.45	-10	1,816	-0.55%
2018/09/28	0	0.00	24	35.10	35.30	-24	1,815	-1.32%
2018/09/27	0	0.00	33	35.12	35.50	-33	1,791	-1.84%
2018/09/26	0.3	35.45	60.1	35.25	35.25	-59.8	1,779	-3.36%
2018/09/25	6	35.38	0	0.00	35.35	6	1,777	0.34%
2018/09/21	0	0.00	10	35.15	36.50	-10	1,760	-0.57%
2018/09/20	1	34.75	0	0.00	34.80	1	1,718	0.06%
2018/09/19	2	34.95	0	0.00	34.85	2	1,720	0.12%
2018/09/17	0	0.00	5	34.75	34.70	-5	1,718	-0.29%
2018/09/13	1	35.05	0	0.00	35.15	1	1,727	0.06%
2018/09/12	3	34.68	0	0.00	34.95	3	1,705	0.18%
2018/09/11	7	34.24	0	0.00	34.35	7	1,691	0.41%
2018/09/10	0	0.00	10	33.95	33.95	-10	1,682	-0.59%
2018/09/07	1	35.10	0	0.00	34.70	1	1,669	0.06%
2018/09/06	5	34.90	0	0.00	34.85	5	1,652	0.30%
2018/09/05	3	35.60	0	0.00	35.20	3	1,619	0.19%
2018/09/04	3	35.85	0	0.00	35.80	3	1,599	0.19%
2018/09/03	2	36.20	0	0.00	36.15	2	1,579	0.13%
2018/08/31	10	36.45	0	0.00	36.45	10	1,555	0.64%
2018/08/29	0	0.00	0.8	37.20	37.05	-0.8	1,505	-0.05%
2018/08/28	5	37.01	58	37.16	36.95	-53	1,506	-3.52%
2018/08/27	4	37.23	97	37.16	37.35	-93	1,465	-6.35%
2018/08/24	1	41.10	0	0.00	41.10	1	1,360	0.07%
2018/08/23	1	40.75	0	0.00	40.80	1	1,324	0.08%
2018/08/21	1	40.20	16	40.04	40.20	-15	1,292	-1.16%
2018/08/20	1	39.70	57.1	39.75	39.80	-56.1	1,265	-4.43%
2018/08/17	2	39.65	0	0.00	39.50	2	1,260	0.16%
2018/08/16	0	0.00	33	39.55	39.70	-33	1,234	-2.67%
2018/08/15	3	39.88	5	39.84	39.85	-2	1,227	-0.16%
2018/08/14	3	39.80	31	39.94	39.85	-28	1,220	-2.29%
2018/08/13	1	39.25	81	39.70	39.60	-80	1,205	-6.63%
2018/08/10	3	40.13	10	40.10	40.10	-7	1,181	-0.59%
2018/08/08	1	40.70	1	40.60	40.60	0	1,144	0.00%
2018/08/07	1	40.55	1	40.50	40.55	0	1,150	0.00%
2018/08/06	1	40.70	6	40.69	40.85	-5	1,155	-0.43%
2018/08/03	4	40.13	4	40.20	40.30	0	1,161	0.00%
2018/08/02	3	39.83	7	39.74	39.60	-4	1,152	-0.35%
2018/07/30	0	0.00	3	39.20	39.20	-3	1,130	-0.27%
2018/07/27	2	39.13	2	39.10	39.10	0	1,156	0.00%
2018/07/26	0	0.00	12	38.61	38.70	-12	1,190	-1.01%
2018/07/25	0	0.00	0.5	38.65	38.55	-0.5	1,238	-0.04%
2018/07/23	6	38.47	0	0.00	38.50	6	1,250	0.48%
2018/07/18	0	0.00	3	38.43	38.40	-3	1,267	-0.24%
2018/07/17	0	0.00	2	38.45	38.40	-2	1,271	-0.16%
2018/07/09	0	0.00	3	37.60	37.95	-3	1,353	-0.22%
2018/07/05	3	37.72	0	0.00	37.60	3	1,396	0.21%
2018/07/04	10	37.90	0	0.00	37.90	10	1,420	0.70%
2018/07/03	0	0.00	13	38.40	37.75	-13	1,459	-0.89%
2018/07/02	16	38.07	1	38.10	38.10	15	1,497	1.00%
2018/06/29	2	37.58	0	0.00	37.75	2	1,521	0.13%
2018/06/28	6	37.49	5	37.40	37.35	1	1,554	0.06%
2018/06/27	0	0.00	2	37.95	37.80	-2	1,633	-0.12%
2018/06/25	4	37.76	0	0.00	37.60	4	1,636	0.24%
2018/06/21	24	38.00	0	0.00	37.80	24	1,663	1.44%
2018/06/20	24	37.63	0	0.00	37.55	24	1,665	1.44%
2018/06/19	1	37.85	0	0.00	37.70	1	1,663	0.06%
2018/06/15	2	37.90	0	0.00	38.00	2	1,651	0.12%
2018/06/11	2	39.00	0	38.90	38.90	2	1,649	0.12%
2018/06/07	0	0.00	1	38.70	38.65	-1	1,658	-0.06%
2018/06/06	1	38.70	8	38.73	38.75	-7	1,672	-0.42%
2018/06/05	1	38.80	3	38.68	38.80	-2	1,671	-0.12%
2018/06/04	3	38.45	3	38.50	38.65	0	1,675	0.00%
2018/05/30	2	37.80	0	0.00	37.85	2	1,739	0.11%
2018/05/21	0	0.00	6	38.18	38.15	-6	1,911	-0.31%
2018/05/18	0	0.00	10	37.97	38.20	-10	1,929	-0.52%
2018/05/17	3	37.75	0	0.00	37.75	3	1,963	0.15%
2018/05/16	0	0.00	1	37.65	37.70	-1	1,974	-0.05%
2018/05/15	0	0.00	2	38.00	37.50	-2	2,022	-0.10%
2018/05/11	31	37.50	24	37.60	37.40	7	2,093	0.33%
2018/05/07	0	0.00	1	36.45	36.80	-1	2,186	-0.05%
2018/05/04	1	36.40	12	36.10	36.30	-11	2,253	-0.49%
2018/05/03	29	36.82	0	0.00	36.55	29	2,243	1.29%
2018/04/26	2	37.85	0	0.00	37.55	2	2,393	0.08%
2018/04/24	0	0.00	10	37.96	37.80	-10	2,439	-0.41%
2018/04/20	2	38.10	3	38.03	38.00	-1	2,496	-0.04%
2018/04/19	20	37.75	0	0.00	38.10	20	2,506	0.80%
2018/04/18	1	37.70	0	37.75	37.70	1	2,526	0.04%
2018/04/17	10	37.95	3	37.80	37.75	7	2,565	0.27%
2018/04/16	75	37.99	0	0.00	38.10	75	2,611	2.87%
2018/04/13	17	38.08	0.3	38.15	38.10	16.7	2,647	0.63%
2018/04/12	10	37.85	8.4	38.02	38.00	1.6	2,672	0.06%
2018/04/11	8	37.86	1	38.05	38.15	7	2,765	0.25%
2018/04/10	35	37.94	0	0.00	38.10	35	2,791	1.25%
2018/04/09	117	37.66	0	0.00	37.85	117	2,870	4.08%	大買/鉅額交易
2018/04/03	7	38.06	2	37.85	37.95	5	2,868	0.17%
2018/04/02	19	38.92	0	0.00	38.50	19	2,910	0.65%
2018/03/31	41	39.57	1	39.60	39.20	40	2,988	1.34%
2018/03/30	102	38.76	1	39.00	38.85	101	2,964	3.41%	大買/鉅額交易
2018/03/29	0	0.00	1	37.55	37.50	-1	2,913	-0.03%
2018/03/28	1	37.15	10	37.35	37.40	-9	2,912	-0.31%
2018/03/27	0	0.00	11	37.36	37.40	-11	2,913	-0.38%
2018/03/26	2	36.65	0	0.00	36.65	2	2,916	0.07%
2018/03/23	8	36.15	1	35.70	36.50	7	2,954	0.24%
2018/03/22	1	36.50	1	36.45	36.55	0	3,003	0.00%
2018/03/21	0	0.00	1	36.70	36.60	-1	3,050	-0.03%
2018/03/20	10	36.80	0	0.00	36.75	10	3,105	0.32%
2018/03/14	2	36.98	0	0.00	37.00	2	3,237	0.06%
2018/03/13	0	0.00	1	36.80	37.00	-1	3,261	-0.03%
2018/03/12	1	36.80	0	0.00	37.00	1	3,266	0.03%
2018/03/08	13	36.43	1.1	36.52	36.80	11.9	3,293	0.36%
2018/03/07	52	36.70	15	36.70	36.50	37	3,288	1.13%
2018/03/06	42	36.35	2	36.50	36.50	40	3,282	1.22%
2018/03/05	2	37.05	0	0.00	36.90	2	3,261	0.06%
2018/03/02	1	37.75	1	38.09	37.55	0	3,239	0.00%
2018/03/01	1	38.50	2	38.38	38.15	-1	3,213	-0.03%
2018/02/27	0	37.95	0	0.00	37.90	0	3,178	0.00%
2018/02/26	3	38.33	1	38.35	38.20	2	3,156	0.06%
2018/02/23	1	38.40	0	0.00	38.40	1	3,180	0.03%
2018/02/22	1	38.50	47	38.43	38.20	-46	3,196	-1.44%
2018/02/21	0	0.00	49	38.50	38.75	-49	3,209	-1.53%
2018/02/12	1	38.00	23	38.04	38.10	-22	3,199	-0.69%
2018/02/09	0	0.00	2	37.00	37.90	-2	3,173	-0.06%
2018/02/08	0	0.00	3	37.65	37.55	-3	3,133	-0.10%
2018/02/07	1	37.30	1	38.00	37.55	0	3,147	0.00%
2018/02/05	0	0.00	10	37.72	38.25	-10	3,110	-0.32%
2018/02/01	0	0.00	4	38.60	38.70	-4	3,081	-0.13%
2018/01/30	1	37.50	0	0.00	37.40	1	3,021	0.03%
2018/01/29	94	37.79	5	37.40	37.85	89	3,050	2.92%
2018/01/26	0	0.00	1	38.20	38.35	-1	2,982	-0.03%
2018/01/25	1	38.95	3	38.57	38.75	-2	2,980	-0.07%
2018/01/24	1	39.30	0	0.00	39.15	1	2,969	0.03%
2018/01/23	6	39.10	21	39.20	39.10	-15	2,990	-0.50%
2018/01/22	8	38.69	1	39.40	38.00	7	2,978	0.24%
2018/01/19	0	0.00	5.1	40.19	39.55	-5.1	2,877	-0.18%
2018/01/18	6	40.43	5	40.44	40.45	1	2,917	0.03%
2018/01/16	0	0.00	1	39.90	39.55	-1	2,883	-0.03%
2018/01/15	20	39.50	20	39.50	39.30	0	2,869	0.00%
2018/01/12	1	39.80	3.8	39.80	39.90	-2.8	2,875	-0.10%
2018/01/11	0	0.00	5	39.51	39.95	-5	2,861	-0.17%
2018/01/10	0	0.00	2	40.15	40.00	-2	2,824	-0.07%
2018/01/09	4	39.16	31	39.23	40.10	-27	2,766	-0.98%
2018/01/08	0	0.00	5	39.17	39.55	-5	2,712	-0.18%
2018/01/05	3	39.08	86	39.32	39.15	-83	2,657	-3.12%
2018/01/04	0	0.00	25	37.90	37.80	-25	2,569	-0.97%
2018/01/03	0	0.00	98	37.51	37.90	-98	2,516	-3.89%
2018/01/02	1	36.60	11	36.43	36.35	-10	2,415	-0.41%