大成 (1210)-凱基-松山券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.4
漲跌
▲0.4
漲幅
+0.70%
成交量
1,181張
產業
上市食品類股
1117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

大成 (1210)籌碼相關－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/04/24	0	57.10	0	0.00	57.00	0	2,175	0.00%
2024/04/23	0	0.00	2	57.20	57.40	-2	2,142	-0.09%
2024/04/22	0	0.00	5.3	56.11	56.40	-5.3	2,093	-0.25%
2024/04/19	1	55.70	6	56.00	55.50	-5	2,041	-0.24%
2024/04/18	0	0.00	1	55.80	55.70	-1	1,980	-0.05%
2024/04/17	0.1	55.90	0	0.00	55.60	0.1	1,957	0.01%
2024/04/16	2.1	55.21	0	0.00	55.20	2.1	1,952	0.11%
2024/04/15	26	56.34	0	0.00	56.30	26	1,925	1.35%
2024/04/11	3	57.50	0	0.00	57.40	3	1,887	0.16%
2024/04/10	0	58.00	1	58.20	58.00	-1	1,884	-0.05%
2024/04/09	0	0.00	2	58.05	58.00	-2	1,899	-0.11%
2024/04/08	0	0.00	2	57.70	58.00	-2	1,904	-0.11%
2024/04/01	1	58.10	0	0.00	58.20	1	1,935	0.05%
2024/03/29	0	0.00	0.6	57.73	57.70	-0.6	1,933	-0.03%
2024/03/28	0	0.00	0.1	58.10	57.70	-0.1	1,946	0.00%
2024/03/26	3	57.73	1	57.90	57.40	2	2,064	0.10%
2024/03/25	0	0.00	1	58.00	57.70	-1	2,116	-0.05%
2024/03/22	2	57.65	2	58.10	57.60	0	2,179	0.00%
2024/03/21	5.2	58.20	0	0.00	58.20	5.2	2,232	0.23%
2024/03/20	4.2	58.30	4.1	58.40	58.20	0.1	2,225	0.00%
2024/03/19	3	57.30	0	0.00	57.20	3	2,207	0.14%
2024/03/18	2	57.20	0.4	56.40	57.10	1.6	2,213	0.07%
2024/03/15	5.6	56.97	0	0.00	56.80	5.6	2,172	0.26%
2024/03/12	0	0.00	1	60.20	60.10	-1	1,898	-0.05%
2024/03/11	6.3	59.70	0.3	60.00	59.60	6	1,910	0.31%
2024/03/08	0.2	59.62	6.2	59.90	59.40	-6.1	1,923	-0.32%
2024/03/07	0.1	60.00	0	0.00	60.30	0.1	1,920	0.00%
2024/03/06	0.4	60.40	18	60.39	60.40	-17.6	1,916	-0.92%
2024/03/05	0	0.00	16	59.94	60.30	-16	1,911	-0.84%
2024/03/04	1.1	58.90	0.4	58.80	58.70	0.7	1,853	0.04%
2024/03/01	0	0.00	4	58.90	58.90	-4	1,854	-0.22%
2024/02/29	0	0.00	0.2	58.50	58.40	-0.2	1,858	-0.01%
2024/02/27	0	58.40	1	58.60	58.50	-1	1,861	-0.05%
2024/02/26	3.2	59.00	0	0.00	59.00	3.2	1,879	0.17%
2024/02/23	0	0.00	1.1	58.71	58.70	-1.1	1,881	-0.06%
2024/02/22	0	0.00	1.3	58.70	58.60	-1.3	1,887	-0.07%
2024/02/21	0.2	58.40	0	0.00	58.50	0.2	1,882	0.01%
2024/02/16	0	57.20	0	0.00	57.00	0	1,869	0.00%
2024/02/15	20.1	57.05	1.9	57.41	57.20	18.2	1,855	0.98%
2024/02/05	0.1	58.10	0	0.00	58.20	0.1	1,837	0.01%
2024/02/02	0	0.00	1	57.90	58.00	-1	1,856	-0.05%
2024/01/31	0	0.00	3	57.70	57.70	-3	1,846	-0.16%
2024/01/30	2	57.80	0	0.00	57.70	2	1,838	0.11%
2024/01/26	1	58.30	0	58.10	58.20	1	1,838	0.05%
2024/01/24	1	57.60	0.3	57.70	57.50	0.7	1,828	0.04%
2024/01/22	0.1	57.40	0	0.00	57.40	0.1	1,835	0.01%
2024/01/18	0	57.10	0	0.00	57.10	0	1,838	0.00%
2024/01/17	0	0.00	4	57.15	57.70	-4	1,820	-0.22%
2024/01/15	0.1	57.70	0.2	57.80	58.00	-0.1	1,790	0.00%
2024/01/11	1.4	57.04	0	0.00	56.80	1.4	1,783	0.08%
2024/01/10	1.3	56.75	4	56.50	57.00	-2.7	1,787	-0.15%
2024/01/09	1	57.40	0	0.00	57.10	1	1,785	0.06%
2024/01/08	1	58.10	0	0.00	57.80	1	1,772	0.06%
2024/01/05	4	57.58	0	0.00	57.60	4	1,778	0.22%
2024/01/04	32	58.30	0	0.00	58.20	32	1,757	1.82%
2024/01/03	10	58.50	0	0.00	58.80	10	1,751	0.57%
2024/01/02	9	58.47	0.2	58.50	58.90	8.8	1,724	0.51%
2023/12/29	1	59.00	0.1	59.10	58.50	0.9	1,711	0.05%
2023/12/28	0	0.00	0.2	57.60	57.80	-0.2	1,701	-0.01%
2023/12/27	43	57.51	0	0.00	57.50	43	1,728	2.49%
2023/12/26	30	57.60	5	57.96	58.00	25	1,723	1.45%
2023/12/25	60	58.00	0	0.00	57.70	60	1,731	3.47%
2023/12/22	0	58.50	0	0.00	59.00	0	1,706	0.00%
2023/12/21	1	58.40	0	0.00	59.20	1	1,653	0.06%
2023/12/20	31	57.91	1	58.00	58.80	30	1,617	1.85%
2023/12/19	5	57.68	0	0.00	58.60	5	1,565	0.32%
2023/12/18	30	57.29	4	57.85	58.40	26	1,500	1.73%
2023/12/15	2	57.00	0	0.00	57.00	2	1,464	0.14%
2023/12/14	0	0.00	1	56.90	56.90	-1	1,468	-0.07%
2023/12/13	2	56.40	1	56.70	56.30	1	1,457	0.07%
2023/12/12	0	0.00	0	57.00	57.20	0	1,459	0.00%
2023/12/11	1	57.10	1	57.10	57.00	0	1,455	0.00%
2023/12/07	5	57.00	0	0.00	56.80	5	1,478	0.34%
2023/12/06	2	57.30	3.3	57.40	57.40	-1.3	1,471	-0.09%
2023/12/04	2	56.30	0	0.00	56.10	2	1,426	0.14%
2023/12/01	0	0.00	0	56.30	55.80	0	1,431	0.00%
2023/11/30	1.1	56.39	0	0.00	56.30	1.1	1,445	0.07%
2023/11/22	0	0.00	2	54.90	54.90	-2	1,475	-0.14%
2023/11/17	0	0.00	0.3	53.80	53.90	-0.3	1,454	-0.02%
2023/11/14	0.1	53.40	0	0.00	53.20	0.1	1,520	0.01%
2023/11/13	0	0.00	0	53.50	53.00	0	1,542	0.00%
2023/11/10	0.3	53.80	1	53.70	53.60	-0.7	1,573	-0.04%
2023/11/09	0.1	53.00	0	0.00	52.80	0.1	1,558	0.01%
2023/11/01	1	51.20	1	51.50	51.90	0	2,220	0.00%
2023/10/31	3.4	51.44	0	0.00	50.80	3.4	2,536	0.13%
2023/10/30	2	51.70	0	0.00	51.60	2	2,750	0.07%
2023/10/26	0.2	51.70	0	0.00	51.40	0.2	3,107	0.01%
2023/10/23	0	0.00	39	51.58	51.60	-39	3,290	-1.19%
2023/10/19	0.5	52.10	0	0.00	51.80	0.5	3,414	0.01%
2023/10/18	3.1	51.77	0	0.00	51.60	3.1	3,558	0.09%
2023/10/16	0.1	52.80	1	52.60	52.50	-0.9	3,843	-0.02%
2023/10/13	0	0.00	0	53.20	52.80	0	4,081	0.00%
2023/10/12	0.1	53.00	2	52.80	53.20	-2	4,329	-0.05%
2023/10/11	6	52.92	0.1	53.00	52.70	5.9	4,406	0.13%
2023/10/05	4	52.70	2.5	52.68	52.60	1.5	4,458	0.03%
2023/10/04	1.3	52.15	0	0.00	52.10	1.3	4,499	0.03%
2023/09/27	1	54.20	2	54.35	54.10	-1	4,499	-0.02%
2023/09/25	0	0.00	0	55.10	55.20	0	4,530	0.00%
2023/09/22	0.1	54.10	0	0.00	54.00	0.1	4,532	0.00%
2023/09/20	0	0.00	3.6	54.68	54.20	-3.6	4,538	-0.08%
2023/09/19	2.1	54.41	0	0.00	54.40	2.1	4,511	0.05%
2023/09/15	5	55.08	0	0.00	55.60	5	4,497	0.11%
2023/09/08	0.1	54.80	0	0.00	54.50	0.1	4,486	0.00%
2023/09/06	3	54.77	0	0.00	54.80	3	4,493	0.07%
2023/09/05	0.2	55.60	2	55.40	55.40	-1.9	4,475	-0.04%
2023/09/04	0	0.00	2	56.20	56.10	-2	4,468	-0.04%
2023/09/01	2.1	55.00	0	0.00	55.00	2.1	4,422	0.05%
2023/08/31	0	0.00	0.1	54.70	54.60	-0.1	4,413	0.00%
2023/08/30	3.3	54.37	1.1	54.35	54.30	2.2	4,399	0.05%
2023/08/25	0	0.00	1	54.60	54.30	-1	4,397	-0.02%
2023/08/24	0	0.00	1	54.00	53.80	-1	4,399	-0.02%
2023/08/23	0	0.00	0.3	54.60	54.30	-0.3	4,391	-0.01%
2023/08/22	2	54.40	3	54.50	54.60	-1	4,391	-0.02%
2023/08/21	40.2	54.95	0	0.00	54.30	40.2	4,400	0.91%
2023/08/18	5	55.02	9	55.34	54.70	-4	4,388	-0.09%
2023/08/17	2	53.70	0	0.00	54.00	2	4,363	0.05%
2023/08/16	1.1	52.69	5	53.10	53.40	-3.9	4,391	-0.09%
2023/08/15	1.1	53.41	0	0.00	53.10	1.1	4,362	0.03%
2023/08/14	3	52.97	5	52.34	52.90	-2	4,360	-0.05%
2023/08/11	0	0.00	1	53.90	54.10	-1	4,299	-0.02%
2023/08/10	4.1	54.24	9	54.89	54.30	-4.9	4,311	-0.11%
2023/08/09	17.2	54.55	8	54.91	55.40	9.2	4,248	0.22%
2023/08/08	1.5	58.81	0	0.00	58.90	1.5	3,996	0.04%
2023/08/07	0	0.00	4.2	58.80	58.80	-4.2	3,956	-0.11%
2023/08/04	10	56.90	2.3	59.00	56.70	7.7	3,866	0.20%
2023/08/02	6	62.80	8	61.25	61.40	-2	3,623	-0.06%
2023/08/01	8	61.59	14.1	61.91	62.20	-6.1	3,484	-0.18%
2023/07/31	3	60.73	1.1	60.90	59.80	1.9	3,311	0.06%
2023/07/27	0	0.00	1.1	59.08	59.50	-1.1	3,234	-0.03%
2023/07/26	0	0.00	8	58.70	59.00	-8	3,191	-0.25%
2023/07/25	2	57.70	3.1	57.88	58.10	-1.1	3,113	-0.04%
2023/07/24	0	0.00	5	59.08	59.00	-5	3,044	-0.16%
2023/07/21	0	0.00	15.1	59.04	59.00	-15.1	2,974	-0.51%
2023/07/20	4	58.50	15.6	58.42	58.60	-11.6	2,857	-0.41%
2023/07/19	1	57.30	11.5	57.12	56.30	-10.5	2,690	-0.39%
2023/07/18	5	56.48	6.1	56.28	55.90	-1.1	2,564	-0.04%
2023/07/17	0	0.00	4.8	55.66	55.90	-4.8	2,333	-0.20%
2023/07/14	0	0.00	3	52.83	52.60	-3	2,096	-0.14%
2023/07/13	1	51.80	9	52.20	51.80	-8	2,059	-0.39%
2023/07/12	3	51.67	0	0.00	51.80	3	2,081	0.14%
2023/07/11	0.1	51.90	7.1	51.97	52.00	-7	2,083	-0.33%
2023/07/10	5	52.30	0	0.00	52.50	5	2,058	0.24%
2023/07/07	10	51.80	0	0.00	51.80	10	2,037	0.49%
2023/07/06	2	52.05	1.1	52.49	52.10	0.9	2,036	0.05%
2023/07/05	0	0.00	0.1	53.30	52.90	-0.1	2,031	0.00%
2023/07/03	1	53.30	1	53.30	53.30	0	2,083	0.00%
2023/06/30	1	53.40	0	0.00	53.30	1	2,091	0.05%
2023/06/29	0	0.00	1	53.30	52.80	-1	2,063	-0.05%
2023/06/21	1.1	51.33	1	52.00	52.10	0.1	2,051	0.01%
2023/06/20	6.2	51.25	0	0.00	51.40	6.2	2,044	0.30%
2023/06/19	0	0.00	2.5	52.38	52.40	-2.5	2,008	-0.12%
2023/06/15	0	0.00	2	52.75	52.90	-2	2,005	-0.10%
2023/06/14	1	52.31	0.2	52.40	52.50	0.9	2,014	0.04%
2023/06/13	2	53.10	0	0.00	52.90	2	2,007	0.10%
2023/06/12	2	52.80	0	0.00	52.70	2	2,005	0.10%
2023/06/09	0	53.20	0	0.00	53.50	0	2,013	0.00%
2023/06/07	1	53.40	0	0.00	53.30	1	2,039	0.05%
2023/06/02	2	53.10	1.1	53.20	53.20	1	2,130	0.04%
2023/05/30	0	0.00	5.5	53.10	53.30	-5.5	2,359	-0.23%
2023/05/29	0	0.00	0.1	53.00	52.80	-0.1	2,645	0.00%
2023/05/23	0	0.00	1.1	54.45	54.00	-1.1	2,765	-0.04%
2023/05/22	0.3	53.77	3	53.67	53.70	-2.7	2,722	-0.10%
2023/05/19	0	0.00	0.2	53.00	53.10	-0.2	2,668	-0.01%
2023/05/18	0	0.00	0.2	53.00	53.10	-0.2	2,655	-0.01%
2023/05/16	0	0.00	0.3	53.10	53.00	-0.3	2,612	-0.01%
2023/05/09	3	53.00	4	53.20	52.70	-1	2,510	-0.04%
2023/05/08	5	53.50	7	53.00	53.50	-2	2,441	-0.08%
2023/05/04	0.3	52.50	4	52.48	51.80	-3.7	2,330	-0.16%
2023/05/03	2	52.00	2	52.30	52.20	0	2,273	0.00%
2023/04/26	1	51.10	0	0.00	51.30	1	2,263	0.04%
2023/04/25	1	50.70	15	50.84	50.90	-14	2,254	-0.62%
2023/04/24	2	50.90	0	0.00	51.30	2	2,232	0.09%
2023/04/21	3.1	51.49	0	0.00	51.40	3.1	2,232	0.14%
2023/04/20	1	52.40	0	0.00	52.00	1	2,229	0.04%
2023/04/17	5	53.10	1.1	53.09	52.80	3.9	2,156	0.18%
2023/04/14	1	52.10	0.3	52.10	51.90	0.7	2,089	0.03%
2023/04/13	1	51.50	0	0.00	52.00	1	2,064	0.05%
2023/04/12	0	0.00	1.1	51.21	51.00	-1.1	2,039	-0.06%
2023/04/11	0	0.00	1	51.90	51.40	-1	2,025	-0.05%
2023/04/10	0	0.00	0.3	51.80	52.00	-0.3	2,049	-0.01%
2023/04/06	0	0.00	1	51.50	51.90	-1	2,013	-0.05%
2023/03/31	0	0.00	1	50.70	51.10	-1	1,972	-0.05%
2023/03/30	1	50.20	0	0.00	50.30	1	1,938	0.05%
2023/03/27	3	50.23	0	0.00	50.20	3	1,924	0.16%
2023/03/23	1	49.90	0	0.00	50.00	1	1,900	0.05%
2023/03/20	1	49.70	0	0.00	49.65	1	1,878	0.05%
2023/03/17	13.3	50.09	5.1	50.00	49.85	8.3	1,866	0.44%
2023/03/16	1	50.00	0.1	50.10	50.00	1	1,853	0.05%
2023/03/15	1	50.70	0.1	50.50	50.30	0.9	1,840	0.05%
2023/03/14	2.2	49.90	13	50.55	50.50	-10.8	1,827	-0.59%
2023/03/13	0.3	49.77	0	0.00	50.10	0.3	1,813	0.02%
2023/03/10	1.2	50.30	0	0.00	50.30	1.2	1,791	0.07%
2023/03/08	0.2	51.10	2	51.40	51.30	-1.8	1,767	-0.10%
2023/03/07	0.3	51.20	0	0.00	51.20	0.3	1,730	0.01%
2023/03/06	0	0.00	4	52.30	51.30	-4	1,673	-0.24%
2023/03/03	4	50.40	6	50.77	50.20	-2	1,590	-0.13%
2023/03/02	1	49.80	10.8	50.17	50.00	-9.8	1,515	-0.65%
2023/03/01	17.2	54.11	8.4	53.07	51.10	8.7	1,410	0.62%
2023/02/24	1	50.50	0.1	50.40	50.60	0.9	1,105	0.08%
2023/02/23	3.8	49.85	13	49.85	49.55	-9.2	1,057	-0.87%
2023/02/22	6	48.85	0	0.00	49.05	6	984	0.61%
2023/02/21	1	48.50	2	48.50	48.65	-1	950	-0.11%
2023/02/20	0	0.00	1	47.20	47.75	-1	929	-0.11%
2023/02/16	0	0.00	15	47.02	47.30	-15	929	-1.61%
2023/02/15	3	46.95	3	46.85	46.85	0	929	0.00%
2023/02/14	1	46.60	0	0.00	46.65	1	925	0.11%
2023/02/13	0.3	46.80	1	46.60	46.60	-0.7	929	-0.08%
2023/02/10	17.2	46.50	0	0.00	46.35	17.2	925	1.85%
2023/02/09	0	47.45	0	0.00	47.25	0	896	0.00%
2023/02/08	0	47.55	1	47.25	47.60	-1	890	-0.11%
2023/02/07	2	46.95	0	0.00	47.10	2	877	0.23%
2023/02/06	0.1	46.77	0	0.00	46.65	0.1	874	0.01%
2023/02/03	0	0.00	1	46.50	46.85	-1	863	-0.12%
2023/02/02	3	46.10	1	46.00	46.20	2	842	0.24%
2023/02/01	0	46.25	0	0.00	45.80	0	841	0.01%
2023/01/31	0	0.00	2	46.30	46.30	-2	830	-0.24%
2023/01/30	0	46.15	2	46.00	45.65	-2	834	-0.24%
2023/01/17	0	46.00	0	0.00	45.85	0	839	0.00%
2023/01/16	2	46.20	0	0.00	45.80	2	835	0.24%
2023/01/13	1.1	46.07	0	0.00	46.10	1.1	834	0.13%
2023/01/10	0	0.00	4	46.15	46.30	-4	886	-0.45%
2023/01/09	0	0.00	1	45.80	45.80	-1	867	-0.12%
2023/01/06	0.2	45.45	0	0.00	45.25	0.2	857	0.02%
2023/01/05	0	0.00	2	45.45	45.20	-2	860	-0.23%
2023/01/04	0	0.00	15	45.18	45.35	-15	863	-1.74%
2022/12/30	5.3	45.56	0	0.00	45.55	5.3	858	0.62%
2022/12/29	1	45.25	1	45.35	45.40	0	855	0.00%
2022/12/28	4	45.93	5	46.77	46.05	-1	851	-0.12%
2022/12/27	0	45.15	1	45.25	45.35	-1	816	-0.12%
2022/12/26	3	45.88	0	0.00	45.00	3	822	0.36%
2022/12/23	1.2	45.24	0	0.00	45.45	1.2	814	0.15%
2022/12/22	0.3	44.70	0	0.00	44.60	0.3	799	0.04%
2022/12/20	8	44.62	0	0.00	44.40	8	820	0.98%
2022/12/16	2	44.55	0	0.00	44.35	2	811	0.25%
2022/12/15	1.4	44.90	0	0.00	44.80	1.4	809	0.18%
2022/12/14	1.3	45.00	0	0.00	45.00	1.3	811	0.16%
2022/12/12	0	44.40	0	0.00	44.50	0	804	0.00%
2022/12/08	0	0.00	6	44.58	44.25	-6	804	-0.75%
2022/12/07	0	44.75	0	0.00	44.75	0	807	0.00%
2022/12/06	0.2	44.73	4.9	44.51	44.40	-4.7	804	-0.58%
2022/12/05	0.2	45.05	0	0.00	44.85	0.2	799	0.03%
2022/12/01	0	44.82	0.4	44.78	44.75	-0.3	790	-0.04%
2022/11/30	0.1	44.60	0	0.00	44.55	0.1	773	0.01%
2022/11/28	2.9	43.73	3	43.55	43.75	-0.1	753	-0.01%
2022/11/25	0.5	44.20	2	43.90	44.05	-1.5	750	-0.20%
2022/11/23	0	43.35	0	0.00	43.30	0	744	0.00%
2022/11/22	0	43.15	0	0.00	43.35	0	763	0.00%
2022/11/21	0.1	43.35	0	0.00	43.40	0.1	773	0.01%
2022/11/17	0	0.00	0.1	42.85	43.25	-0.1	798	-0.01%
2022/11/16	2	43.15	0	0.00	42.75	2	803	0.25%
2022/11/14	2.1	42.56	0	0.00	42.90	2.1	795	0.27%
2022/11/11	2.2	42.07	0	0.00	42.05	2.2	791	0.28%
2022/11/10	2.3	41.64	0	0.00	41.70	2.3	790	0.30%
2022/11/09	0.1	41.95	0	0.00	41.90	0.1	790	0.01%
2022/11/08	0	42.00	1	41.75	41.90	-1	792	-0.12%
2022/11/07	1	41.36	0	0.00	41.60	1	798	0.13%
2022/11/04	1.1	41.07	0	0.00	41.20	1.1	804	0.14%
2022/11/02	3	41.42	0	0.00	41.20	3	807	0.37%
2022/11/01	0.1	40.50	0	0.00	40.60	0.1	797	0.01%
2022/10/28	20.3	40.23	0	0.00	39.95	20.3	799	2.54%
2022/10/26	0.1	40.15	0	0.00	40.05	0.1	786	0.01%
2022/10/25	2.2	40.32	0	0.00	40.30	2.2	771	0.29%
2022/10/24	0.1	41.91	0	0.00	41.70	0.1	755	0.01%
2022/10/21	0	42.15	0	0.00	42.00	0	749	0.00%
2022/10/20	2.4	42.98	0	0.00	42.80	2.4	737	0.33%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.00%
2022/10/17	0.1	43.00	0	0.00	43.20	0.1	667	0.01%
2022/10/13	0.2	43.16	0	0.00	42.75	0.2	667	0.03%
2022/10/12	3	43.30	0	0.00	43.35	3	659	0.46%
2022/10/11	0.2	43.81	0	0.00	43.80	0.2	652	0.03%
2022/10/07	0	44.80	0	0.00	44.75	0	649	0.01%
2022/10/06	0.1	45.00	0	0.00	45.00	0.1	646	0.01%
2022/10/05	2.2	44.86	0	0.00	45.00	2.2	648	0.33%
2022/10/03	0.1	44.05	0.1	44.10	44.00	0.1	641	0.01%
2022/09/30	0.3	44.83	0	0.00	44.50	0.3	641	0.05%
2022/09/28	1	46.05	1	46.10	45.25	0	622	0.00%
2022/09/26	0	47.10	3	46.93	46.90	-3	625	-0.47%
2022/09/23	0	0.00	3	47.35	47.30	-3	628	-0.48%
2022/09/21	2.1	47.45	0	0.00	47.40	2.1	637	0.32%
2022/09/19	0.1	47.95	0	0.00	47.70	0.1	646	0.01%
2022/09/16	3	48.37	0	0.00	48.30	3	653	0.46%
2022/09/14	0.1	48.55	1	48.25	48.30	-0.9	669	-0.13%
2022/09/13	0.2	48.90	0	0.00	48.70	0.2	672	0.02%
2022/09/12	5	48.25	0	0.00	48.25	5	677	0.74%
2022/09/07	0	0.00	2	47.85	47.75	-2	692	-0.29%
2022/09/02	1.2	48.58	5	48.52	48.45	-3.8	706	-0.54%
2022/09/01	0.3	48.94	0	0.00	48.70	0.3	707	0.04%
2022/08/30	4	49.05	2	49.10	49.15	2	699	0.29%
2022/08/29	2	50.40	0	0.00	50.70	2	686	0.29%
2022/08/26	0	0.00	0.1	50.60	50.60	-0.1	665	-0.01%
2022/08/25	1.1	50.61	1	50.60	50.50	0.1	659	0.02%
2022/08/24	0	0.00	6	50.40	50.20	-6	652	-0.92%
2022/08/23	4.1	50.00	0	0.00	49.95	4.1	655	0.63%
2022/08/22	1.1	49.56	1	49.45	49.75	0.1	656	0.02%
2022/08/19	0	49.25	0	0.00	49.10	0	651	0.00%
2022/08/18	4.1	49.05	0	0.00	49.10	4.1	658	0.63%
2022/08/17	0.1	49.75	0	0.00	49.50	0.1	655	0.01%
2022/08/16	1.1	49.32	2	49.55	49.55	-0.9	667	-0.14%
2022/08/15	0.2	49.50	1	49.45	49.70	-0.8	674	-0.12%
2022/08/12	0.1	48.80	0	0.00	48.90	0.1	680	0.01%
2022/08/08	0.1	47.60	0	0.00	47.75	0.1	735	0.01%
2022/08/05	0.5	47.50	0	0.00	47.35	0.5	760	0.07%
2022/08/03	1.1	47.10	0	0.00	47.15	1.1	834	0.13%
2022/08/01	4	48.40	0	0.00	48.40	4	874	0.46%
2022/07/28	0	0.00	2	48.95	48.95	-2	897	-0.22%
2022/07/26	0.1	48.70	0	0.00	48.80	0.1	945	0.01%
2022/07/20	1	47.55	0	0.00	47.70	1	1,018	0.10%
2022/07/18	0.3	47.10	0	47.30	46.95	0.3	1,048	0.03%
2022/07/15	0.1	47.25	0	0.00	46.85	0.1	1,102	0.01%
2022/07/12	0.1	47.25	0	0.00	47.10	0.1	1,333	0.01%
2022/07/11	0	0.00	0.1	47.60	47.50	-0.1	1,465	-0.01%
2022/07/07	0	0.00	2	47.95	47.95	-2	1,518	-0.13%
2022/07/05	0	48.80	0	0.00	48.85	0	1,557	0.00%
2022/07/04	0.1	48.10	0	0.00	48.65	0.1	1,563	0.01%
2022/07/01	0	0.00	2	47.35	47.35	-2	1,567	-0.13%
2022/06/23	0.1	46.90	0	0.00	47.05	0.1	1,698	0.00%
2022/06/22	0.2	47.00	0	0.00	46.85	0.2	1,694	0.01%
2022/06/21	0.1	47.10	0	0.00	47.35	0.1	1,694	0.01%
2022/06/20	1.1	47.31	0.6	47.50	47.00	0.4	1,695	0.03%
2022/06/14	0	0.00	1	47.85	47.75	-1	1,740	-0.06%
2022/06/09	0	0.00	0.1	49.20	49.00	-0.1	1,813	0.00%
2022/06/08	0	0.00	1	49.00	49.00	-1	1,832	-0.05%
2022/06/07	0	48.85	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0	0.00	0	49.00	48.85	0	1,862	0.00%
2022/06/01	1	49.21	0	49.25	49.10	1	1,936	0.05%
2022/05/31	0.1	49.00	0	0.00	49.40	0.1	1,952	0.01%
2022/05/30	0	0.00	2	48.78	48.90	-2	1,950	-0.10%
2022/05/27	3.3	48.50	2	48.53	48.50	1.3	1,952	0.07%
2022/05/26	5.1	48.51	0	0.00	48.45	5.1	1,962	0.26%
2022/05/24	0.1	47.52	0	0.00	47.05	0.1	2,006	0.00%
2022/05/23	0	0.00	0.3	47.74	47.55	-0.3	2,000	-0.01%
2022/05/20	4.3	47.21	0	47.40	47.45	4.3	2,021	0.21%
2022/05/19	0	0.00	1	46.70	47.05	-1	2,032	-0.05%
2022/05/18	3	47.13	0	0.00	47.50	3	2,142	0.14%
2022/05/17	1.2	47.09	0	0.00	46.90	1.2	2,132	0.06%
2022/05/16	1.2	47.31	0	0.00	47.25	1.2	2,132	0.06%
2022/05/13	1.1	47.31	0	0.00	47.45	1.1	2,147	0.05%
2022/05/12	1.1	48.28	0	0.00	47.35	1.1	2,147	0.05%
2022/05/11	3.1	48.96	0	0.00	48.80	3.1	2,126	0.15%
2022/05/10	2.1	49.56	0	0.00	49.95	2.1	2,094	0.10%
2022/05/09	1.1	50.99	0	0.00	50.40	1.1	2,080	0.05%
2022/05/06	0	0.00	0	52.50	51.90	0	2,066	0.00%
2022/05/04	2	52.00	3	52.00	52.00	-1	2,073	-0.05%
2022/05/03	2.1	52.99	0	0.00	52.20	2.1	2,061	0.10%
2022/04/28	0	0.00	2	53.25	53.20	-2	2,053	-0.10%
2022/04/27	1	52.50	4	52.65	52.50	-3	2,041	-0.15%
2022/04/26	0	0.00	4	53.90	53.40	-4	2,018	-0.20%
2022/04/25	0	0.00	9	53.90	53.70	-9	2,002	-0.45%
2022/04/22	1	54.70	0	0.00	54.70	1	1,998	0.05%
2022/04/21	1	55.90	1	55.40	54.60	0	1,992	0.00%
2022/04/20	1	54.40	1	55.50	55.60	0	1,941	0.00%
2022/04/19	1.1	54.10	0	0.00	54.30	1.1	1,880	0.06%
2022/04/18	0.1	55.73	3	54.90	54.50	-2.9	1,849	-0.16%
2022/04/15	1	55.60	20.6	55.20	55.30	-19.6	1,743	-1.13%
2022/04/13	7	54.31	0	0.00	54.40	7	1,587	0.44%
2022/04/12	6	54.40	0	0.00	54.20	6	1,579	0.38%
2022/04/11	1.5	54.90	0	0.00	54.90	1.5	1,578	0.10%
2022/04/06	0	0.00	0.1	55.00	55.20	-0.1	1,560	-0.01%
2022/03/31	6	54.19	0	0.00	54.10	6	1,548	0.39%
2022/03/30	2	54.30	0.5	54.50	54.40	1.5	1,542	0.10%
2022/03/29	12	54.59	1	55.00	54.70	11	1,528	0.72%
2022/03/28	1.5	54.13	18	53.94	54.50	-16.5	1,502	-1.10%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/23	0.1	53.30	0	0.00	53.50	0.1	1,469	0.01%
2022/03/22	0.2	53.10	0	0.00	53.10	0.2	1,476	0.01%
2022/03/21	0.1	52.90	1.2	52.64	52.90	-1.1	1,472	-0.08%
2022/03/17	2	52.70	0	0.00	52.80	2	1,440	0.14%
2022/03/16	1	52.50	0	0.00	52.40	1	1,426	0.07%
2022/03/15	0	52.40	0	0.00	52.20	0	1,414	0.00%
2022/03/14	1.1	52.72	2	52.50	52.60	-0.9	1,403	-0.06%
2022/03/11	2.1	53.90	1	53.70	53.80	1.1	1,355	0.08%
2022/03/10	0.2	54.60	0	0.00	54.60	0.2	1,343	0.01%
2022/03/08	0.1	53.55	0	0.00	53.20	0.1	1,335	0.01%
2022/03/07	0	54.40	0	0.00	54.20	0	1,300	0.00%
2022/03/04	3	55.03	0	0.00	55.00	3	1,282	0.23%
2022/03/03	1	55.00	0	54.90	54.90	1	1,289	0.08%
2022/03/02	0	0.00	1	54.50	54.60	-1	1,294	-0.08%
2022/02/25	0.1	54.80	0	0.00	54.20	0.1	1,282	0.01%
2022/02/24	0	0.00	9.2	54.30	54.30	-9.2	1,273	-0.72%
2022/02/23	0.1	54.77	3	54.73	54.70	-2.9	1,243	-0.23%
2022/02/22	6	54.38	0	0.00	54.70	6	1,247	0.48%
2022/02/21	1.1	55.18	2	55.15	54.90	-0.9	1,250	-0.07%
2022/02/18	5.1	55.23	6.1	54.82	55.20	-1	1,239	-0.08%
2022/02/16	2.1	53.45	0	0.00	53.50	2.1	1,146	0.18%
2022/02/15	4.1	53.65	0	0.00	53.40	4.1	1,145	0.35%
2022/02/14	0	0.00	1	53.20	53.10	-1	1,130	-0.09%
2022/02/11	0.1	53.20	2	53.00	53.00	-2	1,143	-0.17%
2022/02/10	4.2	52.91	0	0.00	53.00	4.2	1,197	0.35%
2022/02/07	0.1	52.57	0	0.00	53.00	0.1	1,252	0.01%
2022/01/26	0.1	52.30	0	0.00	52.20	0.1	1,230	0.01%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/24	4.1	52.10	0	0.00	52.20	4.1	1,288	0.32%
2022/01/21	0.2	52.50	0	0.00	52.20	0.2	1,287	0.02%
2022/01/20	2	52.10	0	0.00	52.10	2	1,272	0.16%
2022/01/19	0.2	52.40	0	0.00	52.30	0.2	1,273	0.02%
2022/01/17	2	52.10	0	0.00	52.20	2	1,291	0.15%
2022/01/14	1.1	52.32	0	0.00	52.30	1.1	1,284	0.09%
2022/01/12	0	0.00	13	52.20	52.30	-13	1,316	-0.99%
2022/01/11	4.1	52.16	12	52.25	52.30	-7.9	1,312	-0.60%
2022/01/10	0	52.60	0	0.00	52.50	0	1,312	0.00%
2022/01/07	0	52.50	0	0.00	52.40	0	1,317	0.00%
2022/01/05	3	52.40	0	0.00	52.50	3	1,310	0.23%
2022/01/04	2	52.50	1	52.50	52.70	1	1,315	0.08%
2022/01/03	1.1	52.94	0	0.00	52.90	1.1	1,306	0.08%
2021/12/30	0.1	53.45	0	0.00	53.40	0.1	1,304	0.01%
2021/12/29	0.1	53.50	2.1	53.41	53.40	-2	1,310	-0.15%
2021/12/28	1	52.80	8	53.10	53.60	-7	1,313	-0.53%
2021/12/27	0	52.90	0.5	52.80	52.70	-0.5	1,303	-0.04%
2021/12/20	4.1	52.40	0	0.00	52.20	4.1	1,416	0.29%
2021/12/13	0.1	52.90	0	0.00	52.60	0.1	1,436	0.00%
2021/12/10	0	0.00	0.2	52.80	52.70	-0.2	1,444	-0.02%
2021/12/09	0	0.00	1	52.80	52.80	-1	1,460	-0.07%
2021/12/06	2.5	52.34	0	0.00	52.30	2.5	1,512	0.17%
2021/12/01	0	52.30	1	52.10	52.20	-1	1,533	-0.06%
2021/11/30	1	52.40	0	0.00	52.00	1	1,570	0.06%
2021/11/29	0	0.00	0.1	52.50	52.20	-0.1	1,570	-0.01%
2021/11/26	0.1	52.70	0	0.00	52.50	0.1	1,576	0.01%
2021/11/25	0	0.00	10	52.73	52.80	-10	1,582	-0.63%
2021/11/23	2	52.70	0	0.00	52.70	2	1,617	0.12%
2021/11/22	0.5	53.20	0	0.00	53.00	0.5	1,630	0.03%
2021/11/19	0.1	53.30	1	53.10	53.20	-0.9	1,644	-0.05%
2021/11/18	0	0.00	0.2	52.90	53.30	-0.2	1,662	-0.01%
2021/11/17	0	0.00	2	52.50	52.80	-2	1,701	-0.12%
2021/11/16	2	52.50	0	0.00	52.70	2	1,765	0.11%
2021/11/15	2.4	52.71	0	0.00	52.40	2.4	1,802	0.13%
2021/11/12	12.3	52.63	0	0.00	52.90	12.3	1,806	0.68%
2021/11/10	5.1	51.90	0.2	52.30	52.20	4.9	1,863	0.26%
2021/11/09	1	52.40	8.3	52.41	52.20	-7.3	1,877	-0.39%
2021/11/08	1.1	52.80	0	0.00	52.90	1.1	1,858	0.06%
2021/11/04	1	53.40	0	0.00	53.50	1	2,054	0.05%
2021/11/03	1	53.20	0	0.00	53.50	1	2,249	0.04%
2021/11/02	2	52.95	0	0.00	53.00	2	2,268	0.09%
2021/11/01	2	53.41	0	0.00	53.10	2	2,255	0.09%
2021/10/28	0	0.00	0.1	53.70	53.70	-0.1	2,282	0.00%
2021/10/27	0.1	53.70	0.1	53.80	53.70	0	2,311	0.00%
2021/10/26	0	0.00	6	53.82	53.60	-6	2,329	-0.26%
2021/10/25	5.2	53.90	0	0.00	53.90	5.2	2,332	0.22%
2021/10/22	8.5	53.51	0	0.00	53.50	8.5	2,353	0.36%
2021/10/21	1.8	53.79	2	53.90	53.20	-0.2	2,371	-0.01%
2021/10/20	1.1	53.82	0	0.00	54.00	1.1	2,368	0.04%
2021/10/19	0.1	54.50	0	0.00	54.30	0.1	2,363	0.00%
2021/10/18	1	54.40	0	0.00	54.30	1	2,372	0.04%
2021/10/15	1.1	53.82	0.1	54.00	53.80	1.1	2,373	0.04%
2021/10/14	0.1	53.80	0	0.00	53.70	0.1	2,379	0.00%
2021/10/13	2	53.60	0	0.00	53.40	2	2,395	0.08%
2021/10/07	0	0.00	0	53.40	53.40	0	2,416	0.00%
2021/10/06	1	53.40	0	0.00	53.00	1	2,430	0.04%
2021/10/05	0.3	53.30	0	0.00	53.10	0.3	2,443	0.01%
2021/10/04	0	0.00	2	53.40	53.20	-2	2,459	-0.08%
2021/10/01	4	53.65	0.1	54.70	53.50	3.9	2,457	0.16%
2021/09/30	1	54.30	0	0.00	54.90	1	2,408	0.04%
2021/09/29	1	54.60	0	0.00	54.60	1	2,413	0.04%
2021/09/28	7	55.30	5	55.60	55.20	2	2,412	0.08%
2021/09/24	0	54.70	0	0.00	54.40	0	2,401	0.00%
2021/09/22	1.4	54.11	2	54.05	54.10	-0.6	2,450	-0.02%
2021/09/17	0	0.00	1	54.30	54.90	-1	2,464	-0.04%
2021/09/16	0	0.00	0.1	54.70	54.40	-0.1	2,469	0.00%
2021/09/15	1	54.60	0	0.00	54.60	1	2,488	0.04%
2021/09/13	2	54.65	6	54.80	54.90	-4	2,506	-0.16%
2021/09/09	1.1	55.61	1	55.80	55.60	0.1	2,485	0.00%
2021/09/08	1	55.80	0	0.00	55.70	1	2,499	0.04%
2021/09/06	1.8	56.45	0	0.00	56.20	1.8	2,541	0.07%
2021/09/03	0	0.00	3	56.33	56.90	-3	2,534	-0.12%
2021/09/02	1	55.60	1	55.70	55.60	0	2,503	0.00%
2021/09/01	0	0.00	12	54.90	55.50	-12	2,487	-0.48%
2021/08/31	0	0.00	10	54.30	54.10	-10	2,463	-0.41%
2021/08/30	2	54.10	3	54.10	54.20	-1	2,461	-0.04%
2021/08/27	5	54.30	0	0.00	54.50	5	2,439	0.20%
2021/08/24	0	0.00	2	54.70	54.80	-2	2,441	-0.08%
2021/08/23	3.3	52.76	0	0.00	53.80	3.3	2,446	0.13%
2021/08/20	1	56.00	1	55.90	56.10	0	2,392	0.00%
2021/08/19	4.1	56.28	0	0.00	56.20	4.1	2,337	0.17%
2021/08/18	3	56.33	0	0.00	56.90	3	2,301	0.13%
2021/08/17	5	57.10	5	56.80	56.80	0	2,295	0.00%
2021/08/16	0	0.00	4	56.30	56.30	-4	2,273	-0.18%
2021/08/13	2.8	55.94	0	0.00	55.90	2.8	2,251	0.12%
2021/08/12	3.4	55.89	1	55.80	56.10	2.4	2,238	0.11%
2021/08/11	12.4	55.45	0	0.00	55.50	12.4	2,251	0.55%
2021/08/10	9.1	56.88	0	0.00	56.50	9.1	2,183	0.42%
2021/08/09	35.7	58.04	7.8	58.12	57.50	27.9	2,138	1.30%
2021/08/06	4	60.20	0	0.00	60.70	4	1,997	0.20%
2021/08/05	1	60.80	1	60.70	60.80	0	2,098	0.00%
2021/08/04	1	61.70	6.4	61.30	61.40	-5.4	2,236	-0.24%
2021/08/02	1	60.60	0	0.00	60.80	1	2,338	0.04%
2021/07/30	0	0.00	2	60.40	60.10	-2	2,324	-0.09%
2021/07/29	4	60.05	3	60.13	60.00	1	2,334	0.04%
2021/07/28	1.1	59.04	0	0.00	59.30	1.1	2,358	0.05%
2021/07/27	1	59.90	8	59.80	59.60	-7	2,441	-0.29%
2021/07/26	1	59.90	0	0.00	59.90	1	2,514	0.04%
2021/07/22	2	59.70	0	0.00	59.70	2	2,803	0.07%
2021/07/21	1	59.60	5	59.60	59.60	-4	2,828	-0.14%
2021/07/20	8	59.35	0	0.00	59.30	8	2,854	0.28%
2021/07/19	1	59.20	1	59.70	59.80	0	2,928	0.00%
2021/07/16	2	59.70	0	0.00	60.00	2	3,034	0.07%
2021/07/15	2	59.35	0	0.00	59.70	2	3,080	0.06%
2021/07/14	4.3	59.08	4	59.10	59.30	0.3	3,130	0.01%
2021/07/13	2	59.40	0	0.00	59.60	2	3,192	0.06%
2021/07/12	4	59.70	0	0.00	59.70	4	3,230	0.12%
2021/07/09	2	59.50	2	59.50	59.60	0	3,238	0.00%
2021/07/08	3	60.03	2	60.05	60.10	1	3,278	0.03%
2021/07/07	1	60.20	2	60.10	60.20	-1	3,312	-0.03%
2021/07/06	1	60.30	0	0.00	60.40	1	3,337	0.03%
2021/07/05	0	0.00	6	60.27	60.40	-6	3,351	-0.18%
2021/07/02	3	60.43	0	0.00	60.40	3	3,367	0.09%
2021/07/01	1.3	60.42	2.9	60.57	60.60	-1.6	3,386	-0.05%
2021/06/30	7	60.23	0	0.00	60.10	7	3,416	0.20%
2021/06/29	2.3	60.29	0	0.00	60.60	2.3	3,451	0.07%
2021/06/28	3.3	60.70	0.3	60.60	60.80	3	3,482	0.09%
2021/06/25	0	0.00	0.5	60.10	59.90	-0.5	3,464	-0.01%
2021/06/24	2.3	59.99	0.5	59.80	59.90	1.8	3,475	0.05%
2021/06/22	4	58.60	0	0.00	59.00	4	3,526	0.11%
2021/06/21	0	0.00	2	58.50	58.60	-2	3,529	-0.06%
2021/06/18	19	58.66	0	0.00	59.10	19	3,536	0.54%
2021/06/17	2	59.00	0	0.00	59.00	2	3,535	0.06%
2021/06/16	1	59.60	3	59.50	59.20	-2	3,566	-0.06%
2021/06/15	0.1	58.50	0	58.10	59.00	0.1	3,558	0.00%
2021/06/11	0	0.00	2	58.00	57.90	-2	3,538	-0.06%
2021/06/08	2	57.90	0	57.80	57.70	2	3,574	0.06%
2021/06/07	2	57.60	0	57.80	57.50	2	3,637	0.05%
2021/06/03	3.4	58.29	1	58.50	58.40	2.4	3,758	0.06%
2021/06/02	0	0.00	8	58.00	58.40	-8	3,898	-0.21%
2021/05/31	0.3	57.69	0	0.00	57.70	0.3	3,986	0.01%
2021/05/28	3	56.50	0	0.00	56.60	3	3,988	0.08%
2021/05/25	0.2	56.80	0	0.00	56.50	0.2	4,009	0.00%
2021/05/24	0	0.00	2	56.75	56.50	-2	4,012	-0.05%
2021/05/21	1.2	56.82	0	0.00	56.90	1.2	4,036	0.03%
2021/05/20	5	56.20	4	56.80	56.90	1	4,068	0.02%
2021/05/18	0.7	57.01	5	56.00	57.00	-4.4	4,061	-0.11%
2021/05/17	8.1	55.40	1	55.40	54.50	7.1	4,039	0.18%
2021/05/14	2	56.85	0	0.00	56.40	2	3,957	0.05%
2021/05/13	4.4	56.43	5.1	56.12	56.40	-0.7	3,896	-0.02%
2021/05/12	4.1	54.95	12	57.33	55.40	-7.9	3,777	-0.21%
2021/05/11	19	59.36	0	0.00	59.20	19	3,640	0.52%
2021/05/10	3	59.67	0	0.00	60.50	3	3,576	0.08%
2021/05/07	7.6	58.95	1.6	59.04	59.20	6	3,533	0.17%
2021/05/06	0	0.00	4	59.13	58.70	-4	3,539	-0.11%
2021/05/05	6	58.77	0	0.00	58.60	6	3,526	0.17%
2021/05/04	2.1	59.40	16	58.43	58.90	-13.9	3,504	-0.40%
2021/05/03	2	60.30	1.6	60.39	60.10	0.4	3,424	0.01%
2021/04/29	4	60.00	1	61.00	59.90	3	3,364	0.09%
2021/04/28	6	60.17	23	60.74	61.30	-17	3,249	-0.52%
2021/04/27	12	58.00	0	0.00	58.10	12	3,135	0.38%
2021/04/26	0	0.00	1.3	57.53	58.00	-1.3	3,121	-0.04%
2021/04/23	5	57.20	10	57.55	57.50	-5	3,122	-0.16%
2021/04/22	1	59.10	16	59.01	57.90	-15	3,093	-0.48%
2021/04/21	11	57.55	5	57.40	57.70	6	2,995	0.20%
2021/04/20	4	57.85	0.4	57.90	58.00	3.6	2,976	0.12%
2021/04/19	3	57.50	3	57.90	58.40	0	2,966	0.00%
2021/04/16	0	0.00	2	57.00	57.00	-2	2,948	-0.07%
2021/04/15	2.4	56.44	0	0.00	56.50	2.4	2,932	0.08%
2021/04/14	1	56.60	11	55.96	56.30	-10	2,957	-0.34%
2021/04/13	5	56.40	2	56.70	56.10	3	2,959	0.10%
2021/04/09	1	54.10	0	0.00	54.20	1	3,138	0.03%
2021/04/08	9.4	54.24	0	0.00	54.40	9.4	3,172	0.30%
2021/04/07	4	54.10	0.1	54.50	54.50	3.9	3,199	0.12%
2021/04/06	6	54.37	0	0.00	54.40	6	3,342	0.18%
2021/04/01	2	55.40	0.2	55.00	54.50	1.8	3,503	0.05%
2021/03/31	1	54.90	0	0.00	54.60	1	3,561	0.03%
2021/03/30	3	54.00	0	0.00	54.70	3	3,507	0.09%
2021/03/29	1	54.10	2	54.25	54.20	-1	3,488	-0.03%
2021/03/26	2	53.95	2	53.90	54.10	0	3,484	0.00%
2021/03/25	1	54.10	13.3	53.97	53.80	-12.3	3,464	-0.35%
2021/03/24	1	52.70	1	52.80	52.90	0	3,422	0.00%
2021/03/22	0	0.00	0.1	52.30	52.60	-0.1	3,426	0.00%
2021/03/19	7.1	51.93	1	51.90	51.90	6.1	3,430	0.18%
2021/03/18	1	52.70	0	0.00	52.50	1	3,413	0.03%
2021/03/17	1	52.50	1	52.30	52.50	0	3,452	0.00%
2021/03/16	1	52.30	1	52.10	52.40	0	3,541	0.00%
2021/03/15	11	52.38	0	0.00	52.20	11	3,530	0.31%
2021/03/12	5	52.40	0	0.00	52.70	5	3,521	0.14%
2021/03/11	3.1	52.41	1	52.80	52.30	2.1	3,524	0.06%
2021/03/10	1	53.70	1	53.20	53.20	0	3,487	0.00%
2021/03/09	1.1	52.86	2	52.60	53.20	-0.9	3,445	-0.03%
2021/03/08	0	0.00	4.5	52.96	53.00	-4.5	3,366	-0.13%
2021/03/05	3	51.10	0	0.00	51.00	3	3,222	0.09%
2021/03/04	1	50.50	0	0.00	50.70	1	3,212	0.03%
2021/03/03	0.2	50.30	0	0.00	50.30	0.2	3,138	0.01%
2021/02/25	11.2	50.27	1.1	50.21	50.30	10.1	3,093	0.33%
2021/02/23	0	0.00	0.4	50.00	50.20	-0.4	3,082	-0.01%
2021/02/22	2	50.25	0	0.00	50.00	2	3,049	0.07%
2021/02/19	1.7	50.14	1	49.80	50.30	0.7	3,001	0.02%
2021/02/18	1	49.10	1.9	49.57	49.65	-0.9	2,976	-0.03%
2021/02/03	1.4	47.99	0	0.00	48.30	1.4	3,008	0.05%
2021/02/02	2	47.95	1	47.90	47.85	1	3,026	0.03%
2021/02/01	1	47.80	0	0.00	47.90	1	3,001	0.03%
2021/01/29	5.4	48.71	0	0.00	48.25	5.4	2,976	0.18%
2021/01/28	1	48.30	0	0.00	48.70	1	2,964	0.03%
2021/01/26	0	0.00	2	49.35	48.85	-2	2,939	-0.07%
2021/01/22	0	0.00	0.1	49.10	49.20	-0.1	2,927	0.00%
2021/01/20	2.1	47.59	0	0.00	47.65	2.1	2,905	0.07%
2021/01/19	0	0.00	3	49.05	48.95	-3	2,857	-0.10%
2021/01/18	2	48.50	2	48.35	48.50	0	2,862	0.00%
2021/01/15	2	49.10	1	49.55	48.90	1	2,830	0.04%
2021/01/14	2	50.00	0	0.00	49.85	2	2,829	0.07%
2021/01/13	1	50.00	2	50.25	50.10	-1	2,822	-0.04%
2021/01/12	0	0.00	0.1	50.90	50.00	-0.1	2,803	0.00%
2021/01/11	0	0.00	1	50.90	51.00	-1	2,781	-0.04%
2021/01/08	0	0.00	2	50.10	50.10	-2	2,724	-0.07%
2021/01/05	8	50.24	6	50.43	50.20	2	2,609	0.08%
2021/01/04	2	51.85	4	51.23	51.00	-2	2,554	-0.08%
2020/12/30	0	0.00	0.7	49.95	49.95	-0.7	2,412	-0.03%
2020/12/29	17	50.27	2.4	50.00	50.30	14.7	2,400	0.61%
2020/12/28	5	49.58	14.7	50.52	51.00	-9.7	2,253	-0.43%
2020/12/25	2	48.38	6	48.20	48.10	-4	2,062	-0.19%
2020/12/23	2	46.68	1	46.55	46.70	1	1,955	0.05%
2020/12/22	3	47.10	0	0.00	46.25	3	1,979	0.15%
2020/12/21	0	0.00	6	46.36	46.60	-6	2,000	-0.30%
2020/12/17	0.3	45.90	0	0.00	45.60	0.3	2,001	0.01%
2020/12/16	0	0.00	0.2	46.00	46.00	-0.2	1,994	-0.01%
2020/12/15	1	46.00	0	0.00	45.70	1	1,990	0.05%
2020/12/11	2	46.83	0	0.00	46.90	2	1,961	0.10%
2020/12/10	1.2	47.47	1	47.55	47.50	0.2	1,922	0.01%
2020/12/08	1	46.10	0	0.00	46.05	1	1,854	0.05%
2020/12/07	0.2	46.50	3	46.20	46.10	-2.9	1,853	-0.15%
2020/12/04	3	46.15	3	46.28	46.40	0	1,866	0.00%
2020/12/02	6	46.40	0	0.00	46.35	6	1,882	0.32%
2020/11/30	41	47.10	0	0.00	46.35	41	2,025	2.02%
2020/11/27	1.2	46.95	0	0.00	47.00	1.2	2,026	0.06%
2020/11/26	2	46.75	1	46.80	46.70	1	2,074	0.05%
2020/11/24	0	0.00	2	46.50	46.45	-2	2,277	-0.09%
2020/11/23	2	46.65	0	0.00	46.65	2	2,390	0.08%
2020/11/20	0	0.00	0.4	46.30	46.15	-0.4	2,438	-0.02%
2020/11/19	1	46.70	0.4	46.65	46.40	0.6	2,496	0.02%
2020/11/18	0	0.00	1	46.90	46.75	-1	2,515	-0.04%
2020/11/13	2	46.60	0	0.00	46.60	2	2,640	0.08%
2020/11/12	0	0.00	0.7	46.10	46.15	-0.7	2,659	-0.02%
2020/11/11	0	0.00	0.4	46.20	46.45	-0.4	2,733	-0.01%
2020/11/10	10	45.20	0.1	45.80	45.90	9.9	2,745	0.36%
2020/11/09	0	0.00	2.1	45.20	45.15	-2.1	2,752	-0.08%
2020/11/05	1.1	45.25	0	0.00	45.15	1.1	2,785	0.04%
2020/11/04	0.1	44.90	0.4	44.90	44.90	-0.3	2,819	-0.01%
2020/10/30	0	0.00	3	45.10	44.95	-3	2,832	-0.11%
2020/10/28	1	45.50	0	0.00	45.70	1	2,830	0.04%
2020/10/27	0	0.00	1	45.45	45.45	-1	2,816	-0.04%
2020/10/23	1	45.35	0	0.00	45.30	1	2,798	0.04%
2020/10/22	0	0.00	4	45.20	45.25	-4	2,835	-0.14%
2020/10/21	1	45.35	8	45.39	45.50	-7	2,807	-0.25%
2020/10/20	1	45.15	0	0.00	45.25	1	2,821	0.04%
2020/10/19	1.4	45.25	0	0.00	45.25	1.4	2,816	0.05%
2020/10/15	0	0.00	2	44.90	44.75	-2	2,864	-0.07%
2020/10/12	0	0.00	2	44.85	44.90	-2	3,011	-0.07%
2020/10/07	0.3	44.10	0	0.00	44.10	0.3	3,100	0.01%
2020/10/06	1	44.00	5	43.40	44.10	-4	3,143	-0.13%
2020/09/25	0	0.00	11.2	42.04	42.10	-11.2	3,176	-0.35%
2020/09/24	4	41.98	2	41.95	41.50	2	3,190	0.06%
2020/09/23	2	42.90	0	0.00	42.85	2	3,154	0.06%
2020/09/22	1.4	43.50	0	0.00	43.50	1.4	3,153	0.04%
2020/09/21	2	44.00	2	44.00	43.90	0	3,142	0.00%
2020/09/18	1	43.85	2	43.90	43.80	-1	3,141	-0.03%
2020/09/17	0	0.00	1.1	43.95	43.90	-1.1	3,130	-0.04%
2020/09/16	0.4	43.65	0	0.00	43.55	0.4	3,117	0.01%
2020/09/11	3	43.23	0	0.00	43.00	3	3,168	0.09%
2020/09/09	2	43.58	0	0.00	43.55	2	3,182	0.06%
2020/09/04	3	43.35	0	0.00	43.60	3	3,183	0.09%
2020/09/03	2.4	44.41	2	43.43	43.50	0.4	3,162	0.01%
2020/09/02	1.2	44.55	0	0.00	44.50	1.2	3,078	0.04%
2020/09/01	3	44.73	1	44.35	44.45	2	3,094	0.06%
2020/08/31	3.4	44.87	1	45.40	45.25	2.4	3,068	0.08%
2020/08/27	0.1	48.90	0	0.00	48.95	0.1	2,876	0.00%
2020/08/26	1	48.80	1	48.90	48.90	0	2,753	0.00%
2020/08/25	0	0.00	1	48.85	48.90	-1	2,706	-0.04%
2020/08/24	0	0.00	3	48.97	48.75	-3	2,668	-0.11%
2020/08/21	0	0.00	1	49.20	48.85	-1	2,666	-0.04%
2020/08/20	1	48.95	0	0.00	47.90	1	2,639	0.04%
2020/08/17	0	0.00	1	48.35	48.90	-1	2,538	-0.04%
2020/08/14	3	46.73	2	47.15	47.15	1	2,482	0.04%
2020/08/11	2	46.75	2	46.80	46.25	0	2,673	0.00%
2020/08/10	0	0.00	3	46.00	47.00	-3	2,707	-0.11%
2020/08/07	0	0.00	0.2	45.65	45.65	-0.2	2,721	-0.01%
2020/08/03	0	0.00	1	46.20	46.35	-1	2,906	-0.03%
2020/07/31	1	45.85	0	0.00	46.10	1	2,925	0.03%
2020/07/27	0	0.00	2	45.50	45.60	-2	3,056	-0.07%
2020/07/24	1	45.70	0	0.00	45.90	1	3,119	0.03%
2020/07/22	2	46.73	0	0.00	46.15	2	3,153	0.06%
2020/07/17	3	46.47	2	46.80	46.20	1	3,124	0.03%
2020/07/16	2	47.65	0	0.00	47.10	2	3,093	0.06%
2020/07/15	4	46.55	13	46.18	47.00	-9	3,025	-0.30%
2020/07/14	1	45.05	1.1	45.27	45.15	-0.1	2,974	0.00%
2020/07/13	10	44.86	14	44.80	44.95	-4	2,935	-0.14%
2020/07/10	1	43.60	0	0.00	43.70	1	2,918	0.03%
2020/07/08	0	0.00	2	44.03	44.10	-2	2,928	-0.07%
2020/07/07	0	0.00	2	43.85	43.80	-2	2,922	-0.07%
2020/07/02	2	43.23	0	0.00	43.60	2	2,911	0.07%
2020/07/01	3	42.93	0	0.00	42.95	3	2,924	0.10%
2020/06/29	1	42.65	0	0.00	42.60	1	3,023	0.03%
2020/06/19	1	43.50	0	0.00	43.10	1	3,104	0.03%
2020/06/11	1	42.60	0	0.00	42.55	1	3,178	0.03%
2020/06/10	1	43.65	0	0.00	43.55	1	3,176	0.03%
2020/06/08	9	43.67	0	0.00	43.80	9	3,261	0.28%
2020/06/05	0.1	44.10	0	44.10	44.20	0.1	3,235	0.00%
2020/06/04	2	44.00	0	0.00	44.15	2	3,264	0.06%
2020/06/02	1	43.75	1	43.65	43.80	0	3,321	0.00%
2020/05/29	0	0.00	1	43.70	43.00	-1	3,308	-0.03%
2020/05/27	3.2	44.17	0	0.00	44.15	3.2	3,284	0.10%
2020/05/26	0	0.00	9.1	44.33	44.20	-9.1	3,277	-0.28%
2020/05/25	1	44.25	3	44.40	44.25	-2	3,253	-0.06%
2020/05/22	2	43.50	0	0.00	43.20	2	3,224	0.06%
2020/05/21	3	43.85	1	44.15	44.00	2	3,204	0.06%
2020/05/20	6	43.88	0	0.00	43.85	6	3,194	0.19%
2020/05/19	3.1	44.73	16	44.53	44.80	-12.9	3,156	-0.41%
2020/05/18	2	43.85	5	43.78	43.90	-3	3,046	-0.10%
2020/05/15	1	42.55	2	42.90	42.80	-1	2,985	-0.03%
2020/05/14	0	0.00	5	42.41	41.90	-5	2,929	-0.17%
2020/05/13	0	0.00	1	41.75	42.35	-1	2,883	-0.03%
2020/05/12	5	42.25	0	0.00	42.15	5	2,867	0.17%
2020/05/11	4	42.91	3	43.07	43.00	1	2,814	0.04%
2020/05/08	5	42.98	3	43.23	43.35	2	2,793	0.07%
2020/05/07	0	0.00	1	42.00	42.25	-1	2,723	-0.04%
2020/05/06	3	41.93	0	41.50	41.50	3	2,732	0.11%
2020/05/05	0	0.00	13	41.97	41.95	-13	2,696	-0.48%
2020/05/04	1	40.80	0	0.00	40.85	1	2,635	0.04%
2020/04/30	1	41.65	1	41.20	41.45	0	2,619	0.00%
2020/04/29	1	41.20	2	41.83	41.45	-1	2,599	-0.04%
2020/04/28	1	40.55	1	40.10	40.70	0	2,530	0.00%
2020/04/27	0	0.00	1	39.90	39.90	-1	2,546	-0.04%
2020/04/23	0	0.00	1	39.05	39.30	-1	2,481	-0.04%
2020/04/22	1.1	38.08	0	0.00	38.55	1.1	2,464	0.04%
2020/04/21	0	0.00	2	39.05	38.65	-2	2,460	-0.08%
2020/04/17	2	38.88	0	0.00	38.80	2	2,439	0.08%
2020/04/16	1	39.20	0	0.00	39.40	1	2,399	0.04%
2020/04/15	1	39.35	4	39.55	39.70	-3	2,387	-0.13%
2020/04/14	0	0.00	1	37.90	38.45	-1	2,340	-0.04%
2020/04/13	1	37.40	1	37.70	37.65	0	2,344	0.00%
2020/04/10	6	37.67	0	0.00	37.80	6	2,362	0.25%
2020/04/09	0.2	37.60	4	37.45	37.50	-3.8	2,413	-0.16%
2020/04/08	1	37.05	7	37.20	37.15	-6	2,434	-0.25%
2020/04/07	5	37.10	2	37.30	37.05	3	2,420	0.12%
2020/04/06	1	36.80	2	36.95	37.05	-1	2,390	-0.04%
2020/04/01	9	37.17	3	37.50	36.95	6	2,378	0.25%
2020/03/31	3	37.27	1	37.70	36.95	2	2,330	0.09%
2020/03/30	3	36.23	5	35.77	36.50	-2	2,283	-0.09%
2020/03/27	1	35.20	0	0.00	35.10	1	2,246	0.04%
2020/03/25	1	35.05	1	34.85	34.90	0	2,283	0.00%
2020/03/24	1	34.10	2	33.80	33.85	-1	2,419	-0.04%
2020/03/23	2	33.60	0	0.00	33.30	2	2,595	0.08%
2020/03/19	1	32.00	5	32.13	32.00	-4	2,620	-0.15%
2020/03/18	1	35.00	0	0.00	34.70	1	2,586	0.04%
2020/03/16	0	0.00	2	36.10	35.80	-2	2,565	-0.08%
2020/03/13	2.1	35.30	0	0.00	36.00	2.1	2,543	0.08%
2020/03/12	0	0.00	2	37.55	37.40	-2	2,469	-0.08%
2020/03/10	1	37.75	0	0.00	38.40	1	2,442	0.04%
2020/03/09	3	39.27	3	38.93	38.65	0	2,495	0.00%
2020/03/04	1.2	39.96	0	0.00	40.00	1.2	2,515	0.05%
2020/03/02	2	39.80	0	0.00	40.00	2	2,509	0.08%
2020/02/19	1	41.50	0	0.00	41.45	1	2,564	0.04%
2020/02/14	0	0.00	1	40.85	40.75	-1	2,690	-0.04%
2020/02/10	1	40.35	0	0.00	40.25	1	2,754	0.04%
2020/02/07	0.3	40.70	0	0.00	40.50	0.3	2,744	0.01%
2020/02/06	1.2	41.24	0	0.00	41.30	1.2	2,719	0.05%
2020/02/05	0	0.00	3	40.95	41.05	-3	2,718	-0.11%
2020/02/04	0	0.00	1	41.10	41.05	-1	2,714	-0.04%
2020/02/03	2	40.65	0	0.00	41.05	2	2,723	0.07%
2020/01/31	1	40.40	0	0.00	41.30	1	2,692	0.04%
2020/01/30	3	40.85	0	0.00	40.40	3	2,679	0.11%
2020/01/17	0	0.00	0.2	43.00	43.00	-0.2	2,656	-0.01%
2020/01/16	1	42.65	0.5	42.90	42.90	0.5	2,669	0.02%
2020/01/14	2	43.10	0.5	43.10	43.05	1.5	2,686	0.06%
2020/01/13	3	43.05	0	0.00	43.25	3	2,706	0.11%
2020/01/10	0	0.00	1	42.90	43.00	-1	2,740	-0.04%
2020/01/09	1	42.50	0	0.00	42.95	1	2,742	0.04%
2020/01/06	2	41.98	0	0.00	42.00	2	2,715	0.07%
2020/01/03	8	42.75	0	0.00	42.45	8	2,692	0.30%
2020/01/02	5	43.03	1	43.30	43.20	4	2,630	0.15%
2019/12/31	1	43.90	1	43.70	43.65	0	2,596	0.00%
2019/12/30	1	43.85	0	0.00	44.00	1	2,589	0.04%
2019/12/27	1	43.80	2	43.90	43.90	-1	2,578	-0.04%
2019/12/26	0	0.00	1	44.10	44.15	-1	2,568	-0.04%
2019/12/24	2	44.40	0	0.00	44.40	2	2,563	0.08%
2019/12/23	4	44.18	0	0.00	44.15	4	2,553	0.16%
2019/12/19	2	45.03	6.2	44.95	44.80	-4.2	2,487	-0.17%
2019/12/18	8	43.49	14	43.27	43.70	-6	2,326	-0.26%
2019/12/17	1	42.15	7	41.91	42.15	-6	2,132	-0.28%
2019/12/16	1	41.00	0	0.00	41.45	1	2,083	0.05%
2019/12/13	3	41.77	0	0.00	41.30	3	2,090	0.14%
2019/12/12	0.3	41.75	0	0.00	41.95	0.3	2,069	0.01%
2019/12/11	0	0.00	3	41.25	41.40	-3	2,037	-0.15%
2019/12/10	3	41.08	1	41.00	41.10	2	2,034	0.10%
2019/12/05	3	41.70	9	41.65	41.55	-6	2,010	-0.30%
2019/12/04	7.1	41.81	8	41.33	41.45	-0.9	1,983	-0.05%
2019/12/03	1	40.45	3	40.60	40.65	-2	1,891	-0.11%
2019/12/02	0	0.00	6	40.06	40.10	-6	1,845	-0.33%
2019/11/29	0	0.00	4	39.86	39.60	-4	1,822	-0.22%
2019/11/27	0	0.00	3	39.70	39.80	-3	1,820	-0.16%
2019/11/25	2	39.53	0	0.00	39.40	2	1,821	0.11%
2019/11/22	6	39.54	0	0.00	39.45	6	1,842	0.33%
2019/11/21	0	0.00	18	40.09	40.00	-18	1,832	-0.98%
2019/11/20	1	40.35	2	40.35	40.25	-1	1,836	-0.05%
2019/11/19	1	40.50	5	40.40	40.35	-4	1,851	-0.22%
2019/11/18	0	0.00	14	39.94	40.00	-14	1,839	-0.76%
2019/11/15	3.1	39.89	2	39.90	39.70	1.1	1,812	0.06%
2019/11/14	1	39.80	7	39.88	39.90	-6	1,845	-0.33%
2019/11/13	1	38.80	5	39.72	39.75	-4	1,837	-0.22%
2019/11/12	0.1	38.80	0	0.00	38.80	0.1	1,731	0.01%
2019/11/11	0	0.00	7	38.22	38.35	-7	1,738	-0.40%
2019/11/07	100	38.50	101	38.44	38.20	-1	1,733	-0.06%	大賣/
2019/11/05	0	0.00	0.1	37.70	37.65	-0.1	1,734	0.00%
2019/11/04	1	37.60	0	0.00	37.90	1	1,763	0.06%
2019/10/31	0	0.00	5.2	37.75	37.70	-5.2	1,827	-0.28%
2019/10/30	3	37.88	0	0.00	37.85	3	1,829	0.16%
2019/10/29	1	37.70	0	0.00	37.60	1	1,862	0.05%
2019/10/25	1	38.15	9	38.18	38.20	-8	1,897	-0.42%
2019/10/23	2	37.43	0	0.00	37.35	2	1,850	0.11%
2019/10/22	1	37.65	0	0.00	37.75	1	1,842	0.05%
2019/10/21	2	37.90	2.1	37.86	38.00	-0.1	1,830	-0.01%
2019/10/18	0	0.00	1	37.40	37.85	-1	1,804	-0.06%
2019/10/17	1	37.30	0	0.00	37.35	1	1,750	0.06%
2019/10/16	1	37.55	1	37.55	37.60	0	1,739	0.00%
2019/10/15	1	36.90	0	0.00	36.80	1	1,722	0.06%
2019/10/08	5	37.15	0	0.00	37.10	5	1,698	0.29%
2019/10/04	2	37.10	0	0.00	37.15	2	1,690	0.12%
2019/10/03	1	37.20	0	0.00	37.40	1	1,689	0.06%
2019/10/01	1	37.60	0	0.00	37.60	1	1,692	0.06%
2019/09/27	4	37.75	0	0.00	37.70	4	1,688	0.24%
2019/09/24	1.6	38.14	0.1	38.20	38.00	1.5	1,737	0.09%
2019/09/20	3	38.50	0	0.00	38.50	3	1,798	0.17%
2019/09/19	3	39.05	0	0.00	38.95	3	1,867	0.16%
2019/09/18	0	0.00	8	38.93	38.95	-8	2,081	-0.38%
2019/09/17	0	0.00	3	38.43	38.30	-3	2,070	-0.14%
2019/09/16	1	38.25	1	38.25	38.30	0	2,065	0.00%
2019/09/12	1	37.45	0	0.00	37.65	1	2,048	0.05%
2019/09/11	1	37.75	0	0.00	37.85	1	2,063	0.05%
2019/09/10	3	37.47	1	37.60	37.70	2	2,072	0.10%
2019/09/06	1	37.60	0	0.00	37.65	1	2,068	0.05%
2019/09/05	0.1	38.20	4	38.55	37.90	-3.9	2,077	-0.19%
2019/09/03	1	37.70	8	37.73	37.75	-7	2,090	-0.33%
2019/08/30	1	36.95	0	0.00	36.90	1	2,115	0.05%
2019/08/29	1	36.70	1	36.80	36.75	0	2,123	0.00%
2019/08/28	1	36.85	1	36.90	36.80	0	2,160	0.00%
2019/08/27	1	37.00	1	37.05	36.95	0	2,170	0.00%
2019/08/26	0	0.00	1	39.65	39.55	-1	2,175	-0.05%
2019/08/23	0	0.00	1	39.35	39.40	-1	2,150	-0.05%
2019/08/21	7	39.05	0	0.00	38.95	7	2,196	0.32%
2019/08/19	11	38.87	0	0.00	38.80	11	2,281	0.48%
2019/08/16	1	39.30	0	0.00	39.35	1	2,257	0.04%
2019/08/15	0	0.00	5	39.45	39.85	-5	2,265	-0.22%
2019/08/14	10	40.73	0	0.00	40.10	10	2,340	0.43%
2019/08/07	0.1	40.95	11	41.76	41.00	-10.9	2,521	-0.43%
2019/08/05	84	41.04	75	41.15	40.75	9	2,518	0.36%
2019/08/02	0	0.00	2	40.55	40.80	-2	2,453	-0.08%
2019/08/01	2	40.78	0	0.00	40.80	2	2,449	0.08%
2019/07/31	0	0.00	1	41.00	40.80	-1	2,457	-0.04%
2019/07/30	1	40.50	0	0.00	40.45	1	2,435	0.04%
2019/07/29	6	40.63	30	40.68	40.70	-24	2,425	-0.99%
2019/07/25	0	0.00	0	39.85	39.90	0	2,397	0.00%
2019/07/22	1	39.60	2	39.75	39.70	-1	2,394	-0.04%
2019/07/12	0	0.00	1	39.65	39.65	-1	2,442	-0.04%
2019/07/10	0	0.00	0	39.90	39.90	0	2,453	0.00%
2019/07/08	0	0.00	1	39.45	39.40	-1	2,437	-0.04%
2019/07/03	0.1	39.40	0	0.00	39.40	0.1	2,439	0.00%
2019/07/02	20	39.38	0	0.00	39.35	20	2,436	0.82%
2019/07/01	22	39.29	1	39.25	39.15	21	2,421	0.87%
2019/06/28	2	39.90	0	0.00	39.95	2	2,373	0.08%
2019/06/26	4	40.61	2	40.45	40.45	2	2,315	0.09%
2019/06/25	730	41.05	746	41.18	40.80	-16	2,236	-0.72%	大買/大賣/
2019/06/24	0	0.00	11	39.50	39.35	-11	2,014	-0.55%
2019/06/21	0	0.00	1	39.00	38.65	-1	1,991	-0.05%
2019/06/19	0	0.00	1	39.15	38.90	-1	1,969	-0.05%
2019/06/17	0	0.00	10	39.10	39.05	-10	1,925	-0.52%
2019/06/13	0	0.00	0.4	38.85	38.85	-0.4	1,931	-0.02%
2019/06/12	1.2	38.67	0	0.00	38.40	1.2	1,927	0.06%
2019/06/11	2	39.03	0	0.00	39.00	2	1,945	0.10%
2019/06/10	0	0.00	1	39.55	39.55	-1	1,921	-0.05%
2019/06/06	10	38.80	0	0.00	39.05	10	1,914	0.52%
2019/06/04	0	0.00	1	39.05	39.05	-1	1,879	-0.05%
2019/05/31	10	38.50	0	0.00	38.55	10	1,814	0.55%
2019/05/30	10	38.80	0	0.00	39.15	10	1,773	0.56%
2019/05/29	1	39.30	0	0.00	39.20	1	1,754	0.06%
2019/05/28	2	39.08	6	39.10	38.80	-4	1,713	-0.23%
2019/05/27	110	38.47	105	38.57	39.00	5	1,660	0.30%	大買/大賣/
2019/05/24	10	38.30	0	0.00	38.05	10	1,579	0.63%
2019/05/23	0	0.00	3	38.20	38.00	-3	1,559	-0.19%
2019/05/22	11	38.02	1	37.95	38.00	10	1,540	0.65%
2019/05/21	9	38.47	7	38.46	38.30	2	1,506	0.13%
2019/05/17	8	37.53	10	37.50	37.50	-2	1,319	-0.15%
2019/05/16	0	0.00	0.7	36.00	36.05	-0.7	1,208	-0.06%
2019/05/15	0	0.00	2	36.55	36.50	-2	1,203	-0.17%
2019/05/13	0	0.00	2	36.45	36.45	-2	1,166	-0.17%
2019/05/08	0	0.00	10	35.90	35.95	-10	1,091	-0.92%
2019/05/07	10	35.65	0	0.00	35.70	10	1,071	0.93%
2019/05/03	1	35.05	1	35.30	35.30	0	1,056	0.00%
2019/04/25	1	35.60	4	35.65	35.60	-3	1,052	-0.29%
2019/04/23	4	36.10	0	0.00	36.05	4	1,046	0.38%
2019/04/15	3	35.30	0	0.00	35.20	3	1,195	0.25%
2019/04/10	1	35.30	1	35.20	35.30	0	1,323	0.00%
2019/04/08	1	35.05	0	0.00	35.05	1	1,347	0.07%
2019/04/03	0	0.00	4	35.20	35.30	-4	1,358	-0.29%
2019/03/29	0	0.00	0.1	35.30	35.30	-0.1	1,478	-0.01%
2019/03/21	0	0.00	1	35.00	34.95	-1	1,669	-0.06%
2019/03/20	0	0.00	0	35.25	35.25	0	1,684	0.00%
2019/03/14	4	34.90	2	35.20	34.90	2	1,647	0.12%
2019/03/12	0	0.00	0.2	34.25	34.05	-0.2	1,612	-0.01%
2019/02/27	0.9	34.80	0	0.00	34.70	0.9	1,607	0.05%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/25	1	34.85	0	0.00	34.85	1	1,597	0.06%
2019/02/19	0	0.00	1	35.00	34.95	-1	1,578	-0.06%
2019/02/15	1	34.50	0	0.00	34.40	1	1,538	0.06%
2019/01/30	0	0.00	9	34.70	34.70	-9	1,536	-0.59%
2019/01/28	1	34.50	1	34.65	34.85	0	1,528	0.00%
2019/01/24	0	0.00	1	34.30	34.30	-1	1,526	-0.07%
2019/01/21	2	34.65	0	0.00	34.80	2	1,548	0.13%
2019/01/17	0	0.00	2	34.95	34.90	-2	1,611	-0.12%
2019/01/10	2	36.05	0	0.00	35.25	2	1,628	0.12%
2019/01/09	9	35.00	2	35.25	35.20	7	1,576	0.44%
2019/01/08	0	0.00	4	34.95	34.75	-4	1,542	-0.26%
2019/01/07	2	35.10	0	0.00	35.20	2	1,527	0.13%
2019/01/04	89	35.01	92	34.71	34.80	-3	1,486	-0.20%
2019/01/03	1	34.10	0	0.00	34.10	1	1,429	0.07%
2018/12/24	3.3	34.89	2	34.75	34.40	1.3	1,326	0.09%
2018/12/22	5	34.24	5	34.24	34.30	0	1,280	0.00%
2018/12/19	0	0.00	0	32.75	32.75	0	1,215	0.00%
2018/12/18	6	33.12	0	0.00	32.80	6	1,208	0.50%
2018/12/17	0	0.00	11	35.23	34.35	-11	1,179	-0.93%
2018/12/13	145	32.88	145	33.02	33.00	0	1,078	0.00%	大買/大賣/
2018/12/12	0	0.00	1	31.90	32.10	-1	1,085	-0.09%
2018/12/11	3	31.88	0	0.00	31.85	3	1,082	0.28%
2018/12/06	1	31.95	0	0.00	32.15	1	1,134	0.09%
2018/12/04	0	0.00	6	32.60	32.60	-6	1,157	-0.52%
2018/12/03	0	0.00	9	32.90	32.90	-9	1,170	-0.77%
2018/11/30	0	0.00	1	32.40	32.35	-1	1,184	-0.08%
2018/11/20	0	0.00	10	31.85	31.70	-10	1,605	-0.62%
2018/11/19	0	32.20	0	0.00	32.05	0	1,615	0.00%
2018/11/13	1	30.35	1	30.35	30.50	0	1,664	0.00%
2018/11/09	1	30.70	0	0.00	30.60	1	1,679	0.06%
2018/11/07	3	31.08	0	0.00	31.20	3	1,708	0.18%
2018/11/06	5	31.09	0	0.00	31.00	5	1,787	0.28%
2018/10/26	1	29.20	0.1	30.35	30.25	0.9	1,872	0.05%
2018/10/24	5	31.00	0	0.00	31.20	5	1,822	0.27%
2018/10/23	0.7	31.40	1	31.60	31.30	-0.4	1,822	-0.02%
2018/10/19	60	31.41	61	31.60	31.40	-1	1,810	-0.06%
2018/10/18	0	0.00	2	32.80	33.00	-2	1,764	-0.11%
2018/10/15	4	33.33	0	0.00	33.40	4	1,765	0.23%
2018/10/12	3	33.95	0	0.00	34.15	3	1,755	0.17%
2018/10/09	1	36.15	0	0.00	36.25	1	1,730	0.06%
2018/10/08	0	0.00	1	36.25	36.15	-1	1,734	-0.06%
2018/10/05	10	36.33	0	0.00	36.30	10	1,738	0.58%
2018/10/04	1.1	37.10	0	0.00	36.90	1.1	1,728	0.06%
2018/10/02	10	37.49	0	0.00	37.35	10	1,725	0.58%
2018/09/28	0	0.00	1	37.65	37.75	-1	1,754	-0.06%
2018/09/25	6	37.33	0	0.00	37.15	6	1,786	0.34%
2018/09/21	0	0.00	5	37.97	37.80	-5	1,783	-0.28%
2018/09/20	0	0.00	39	37.43	37.40	-39	1,786	-2.18%
2018/09/19	0	0.00	3	37.40	37.25	-3	1,784	-0.17%
2018/09/18	0	0.00	6	36.85	36.95	-6	1,816	-0.33%
2018/09/17	20	36.75	1	36.55	36.50	19	1,815	1.05%
2018/09/14	0	0.00	0.3	37.15	37.00	-0.3	1,840	-0.02%
2018/09/13	1	36.70	0	0.00	36.70	1	1,876	0.05%
2018/09/12	2	35.80	0	0.00	35.95	2	1,940	0.10%
2018/09/11	0	0.00	0.5	36.20	36.05	-0.5	1,937	-0.03%
2018/09/10	2.2	35.43	0	0.00	35.35	2.2	1,938	0.11%
2018/09/07	1	36.45	0	0.00	36.20	1	1,938	0.05%
2018/09/06	0	0.00	4	37.13	36.70	-4	1,927	-0.21%
2018/09/05	4	37.04	1	36.85	37.00	3	1,907	0.16%
2018/09/03	4	41.85	2	41.80	41.75	2	1,758	0.11%
2018/08/31	6.1	41.85	1	41.85	41.80	5.1	1,700	0.30%
2018/08/30	1	41.65	2	41.65	41.60	-1	1,672	-0.06%
2018/08/29	1	41.20	11	41.17	41.25	-10	1,637	-0.61%
2018/08/28	2	40.63	11.4	40.75	40.70	-9.4	1,605	-0.59%
2018/08/27	93	40.49	94	40.63	40.70	-1	1,593	-0.06%
2018/08/24	0	0.00	1	39.65	39.60	-1	1,571	-0.06%
2018/08/23	2	39.50	0	0.00	39.65	2	1,578	0.13%
2018/08/21	7	38.89	0	0.00	38.85	7	1,611	0.43%
2018/08/20	1	39.20	30	39.45	39.10	-29	1,602	-1.81%
2018/08/17	8	39.51	0	0.00	39.30	8	1,602	0.50%
2018/08/16	0	0.00	30	38.90	39.45	-30	1,631	-1.84%
2018/08/15	14	39.41	9	39.71	39.25	5	1,645	0.30%
2018/08/14	2	39.50	0	0.00	39.70	2	1,651	0.12%
2018/08/13	3	39.98	0	0.00	39.75	3	1,674	0.18%
2018/08/10	0.1	41.00	0	0.00	41.00	0.1	1,654	0.01%
2018/08/09	2.1	41.18	0	0.00	40.70	2.1	1,693	0.12%
2018/08/08	208	41.49	203	41.53	41.15	5	1,799	0.28%	大買/大賣/
2018/08/07	17.1	41.11	24	41.20	41.20	-6.9	1,902	-0.36%
2018/08/06	124.1	41.41	140	41.47	41.00	-15.9	1,890	-0.84%	大買/大賣/
2018/08/03	0	0.00	0.2	40.15	40.15	-0.2	1,853	-0.01%
2018/08/02	0.3	39.80	0	0.00	39.75	0.3	1,851	0.01%
2018/08/01	2	39.73	30	39.75	39.80	-28	1,844	-1.52%
2018/07/31	0	0.00	1	39.50	39.75	-1	1,838	-0.05%
2018/07/30	0	0.00	0.4	39.95	39.95	-0.4	1,845	-0.02%
2018/07/27	3.1	40.30	1	40.70	40.20	2.1	1,867	0.11%
2018/07/26	1.1	40.40	3	40.28	40.50	-1.9	1,883	-0.10%
2018/07/25	0	0.00	3	39.95	39.95	-3	1,919	-0.16%
2018/07/24	1.1	39.50	0	0.00	39.60	1.1	2,001	0.05%
2018/07/23	0.1	39.55	0	0.00	39.55	0.1	2,060	0.00%
2018/07/20	3	39.42	0	0.00	39.40	3	2,124	0.14%
2018/07/18	2	39.55	0.2	39.70	39.55	1.8	2,208	0.08%
2018/07/17	11	39.75	0	0.00	39.70	11	2,268	0.48%
2018/07/16	2	40.03	0	0.00	39.95	2	2,272	0.09%
2018/07/13	0.1	40.10	0	0.00	40.10	0.1	2,283	0.00%
2018/07/12	1.1	39.91	0	0.00	40.00	1.1	2,310	0.05%
2018/07/09	0.1	39.75	32	39.84	39.75	-31.9	2,322	-1.37%
2018/07/06	30	39.20	0	0.00	39.05	30	2,322	1.29%
2018/07/05	3	39.65	0.6	39.60	39.55	2.4	2,314	0.10%
2018/07/04	0.1	39.95	0	0.00	39.95	0.1	2,333	0.00%
2018/07/03	0.1	39.85	0	0.00	39.85	0.1	2,319	0.00%
2018/07/02	0.3	40.50	0	0.00	40.45	0.3	2,306	0.01%
2018/06/29	0.1	40.45	2	40.35	40.75	-1.9	2,297	-0.08%
2018/06/28	0.2	40.15	15	40.20	40.15	-14.8	2,269	-0.65%
2018/06/27	1	40.70	1.5	40.80	40.20	-0.5	2,286	-0.02%
2018/06/26	1	41.05	0	0.00	41.05	1	2,247	0.04%
2018/06/25	0.1	40.60	0	0.00	40.60	0.1	2,230	0.00%
2018/06/22	7.2	41.56	1.5	41.17	41.35	5.6	2,211	0.25%
2018/06/21	13.1	41.49	42	40.44	42.00	-29	2,167	-1.34%
2018/06/20	10.3	39.39	7	39.40	39.60	3.3	2,110	0.16%
2018/06/19	0.1	39.30	70	39.24	39.35	-69.9	2,113	-3.31%
2018/06/15	0.1	39.10	0	0.00	39.10	0.1	2,110	0.00%
2018/06/14	0	0.00	10	39.40	39.30	-10	2,111	-0.47%
2018/06/12	1	39.70	2	39.78	39.80	-1	2,145	-0.05%
2018/06/11	0	0.00	3	39.87	39.80	-3	2,151	-0.14%
2018/06/08	8	39.52	0	0.00	39.70	8	2,149	0.37%
2018/06/07	1	39.55	1	39.60	39.50	0	2,189	0.00%
2018/06/06	1.6	39.55	0	0.00	39.80	1.6	2,217	0.07%
2018/06/05	0	0.00	1	39.85	39.45	-1	2,245	-0.04%
2018/06/04	1.1	39.65	1	39.95	39.75	0.1	2,299	0.00%
2018/06/01	0.1	39.35	51	39.41	39.45	-50.9	2,357	-2.16%
2018/05/30	33	38.55	0	0.00	38.65	33	2,458	1.34%
2018/05/29	5	39.02	0	0.00	39.00	5	2,619	0.19%
2018/05/28	0.5	39.40	0	0.00	39.40	0.5	2,694	0.02%
2018/05/25	1.3	39.39	3	39.35	39.40	-1.8	2,705	-0.06%
2018/05/24	35.3	39.17	0	0.00	39.35	35.3	2,734	1.29%
2018/05/23	3.3	39.40	1	39.50	39.35	2.3	2,705	0.09%
2018/05/22	61	39.60	0	0.00	39.35	61	2,679	2.28%
2018/05/21	4	39.69	2	39.80	39.80	2	2,652	0.08%
2018/05/18	11.2	40.47	0	0.00	40.35	11.2	2,614	0.43%
2018/05/17	3.2	41.25	1	41.10	41.20	2.2	2,559	0.09%
2018/05/16	418.1	41.21	419	41.39	41.50	-0.9	2,514	-0.04%	大買/大賣/
2018/05/15	257.1	39.37	265	39.56	39.95	-7.9	2,406	-0.33%	大買/大賣/
2018/05/14	1.1	37.49	0	0.00	37.60	1.1	2,324	0.05%
2018/05/11	2.2	37.62	2	37.45	37.35	0.2	2,317	0.01%
2018/05/10	0.2	37.50	0	0.00	37.65	0.2	2,302	0.01%
2018/05/09	2.1	37.47	0	0.00	37.55	2.1	2,289	0.09%
2018/05/07	3	37.50	21	38.02	37.80	-18	2,275	-0.79%
2018/05/04	122	37.50	146	37.63	37.65	-24	2,252	-1.07%	大買/大賣/
2018/05/03	23	37.20	0	0.00	37.10	23	2,224	1.03%
2018/05/02	25	37.73	2	37.90	37.75	23	2,202	1.04%
2018/04/30	183	38.50	194	38.68	38.35	-11	2,161	-0.51%	大買/大賣/
2018/04/27	18	36.95	21	37.15	37.25	-3	2,072	-0.14%
2018/04/26	176	36.94	189.3	37.06	36.25	-13.3	2,026	-0.66%	大買/大賣/
2018/04/25	325	36.00	328	36.00	36.30	-3	1,975	-0.15%	大買/大賣/
2018/04/24	2	35.38	2	35.63	35.75	0	1,931	0.00%
2018/04/23	2	35.73	1	35.65	35.75	1	1,954	0.05%
2018/04/20	2	34.30	0	0.00	34.40	2	1,882	0.11%
2018/04/18	2	34.23	0	0.00	34.00	2	1,863	0.11%
2018/04/17	0	0.00	1	34.90	34.85	-1	1,845	-0.05%
2018/04/16	1	34.75	5	34.85	34.80	-4	1,845	-0.22%
2018/04/10	0	0.00	31	35.55	35.25	-31	1,878	-1.65%
2018/04/09	0	0.00	8	34.65	35.05	-8	1,867	-0.43%
2018/03/23	0	0.00	5	34.25	34.10	-5	1,934	-0.26%
2018/03/21	8	35.60	0	0.00	35.45	8	1,910	0.42%
2018/03/16	0	0.00	1	35.40	35.45	-1	1,897	-0.05%
2018/03/15	0	0.00	1	35.40	35.20	-1	1,870	-0.05%
2018/03/14	5	35.10	0	0.00	35.30	5	1,872	0.27%
2018/03/13	3.5	35.23	0	0.00	35.40	3.5	1,873	0.19%
2018/03/09	1	35.65	0	0.00	36.00	1	1,801	0.06%
2018/03/08	505	36.48	501.4	36.30	36.15	3.7	1,779	0.21%	大買/大賣/
2018/03/07	32	36.07	31	36.20	35.65	1	1,714	0.06%
2018/03/06	1	35.50	0	0.00	35.50	1	1,661	0.06%
2018/03/05	7	35.59	10	35.99	35.20	-3	1,645	-0.18%
2018/03/02	454	36.41	455	36.07	35.90	-1	1,565	-0.06%	大買/大賣/
2018/03/01	367	34.49	360	34.62	34.95	7	1,357	0.52%	大買/大賣/
2018/02/27	9	34.35	1	34.00	33.95	8	1,273	0.63%
2018/02/26	78	33.49	77	33.64	34.30	1	1,256	0.08%
2018/02/22	0	0.00	1	32.90	32.80	-1	1,248	-0.08%
2018/02/09	37	32.01	37	31.96	32.45	0	1,249	0.00%
2018/02/07	1	32.30	0	0.00	32.20	1	1,259	0.08%
2018/02/06	1	32.00	0	0.00	31.85	1	1,254	0.08%
2018/01/31	0	0.00	3	34.00	34.00	-3	1,346	-0.22%
2018/01/29	2	34.30	0	0.00	34.30	2	1,372	0.15%
2018/01/23	1	34.50	0	0.00	34.50	1	1,433	0.07%
2018/01/22	6	34.40	0	0.00	34.60	6	1,443	0.42%
2018/01/17	0	0.00	9	34.32	34.65	-9	1,570	-0.57%
2018/01/16	1	33.55	2	33.55	33.70	-1	1,538	-0.06%
2018/01/11	0	0.00	2.3	34.13	34.20	-2.3	1,626	-0.14%
2018/01/10	122	34.19	128	34.35	34.20	-6	1,640	-0.37%	大買/大賣/
2018/01/09	2	34.05	0	0.00	34.05	2	1,658	0.12%
2018/01/08	0	0.00	7	33.81	34.00	-7	1,683	-0.42%
2018/01/02	1	33.65	0	0.00	33.65	1	1,892	0.05%