文曄 (3036)-凱基-三重券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
135.5
漲跌
▼15.0
漲幅
-9.97%
成交量
26,197張
產業
上市電子通路類股
568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

文曄 (3036)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	33.2	135.56	1	135.50	135.50	32.2	15,182	0.21%
2024/05/07	5.2	150.34	7.1	149.93	150.50	-1.9	15,202	-0.01%
2024/05/06	4.2	151.76	12.1	150.85	151.00	-7.8	15,341	-0.05%
2024/05/03	2	150.50	0.3	151.00	150.00	1.7	15,481	0.01%
2024/05/02	3	149.83	7.2	151.41	152.50	-4.2	15,559	-0.03%
2024/04/30	5	147.70	7	151.07	150.00	-2	15,694	-0.01%
2024/04/29	4	144.63	7.1	145.87	144.00	-3.1	15,931	-0.02%
2024/04/26	2.7	144.81	0	0.00	142.50	2.7	16,389	0.02%
2024/04/25	9.3	145.45	1	146.00	145.50	8.3	16,636	0.05%
2024/04/24	2	148.50	0	0.00	150.50	2	17,205	0.01%
2024/04/23	4	147.00	5	148.50	147.00	-1	17,902	-0.01%
2024/04/22	7	144.64	0	0.00	145.00	7	18,185	0.04%
2024/04/19	12	151.71	8.1	152.50	152.00	3.9	18,211	0.02%
2024/04/18	11	163.82	17	162.09	161.00	-6	18,395	-0.03%
2024/04/17	12	158.50	37	161.74	162.00	-25	18,605	-0.13%
2024/04/16	3	151.50	7	151.29	151.00	-4	18,613	-0.02%
2024/04/15	3	162.16	8	161.88	159.00	-5	18,414	-0.03%
2024/04/12	8	160.69	55	165.52	165.50	-47	18,195	-0.26%
2024/04/11	28.4	155.58	82.4	156.34	158.00	-54	17,688	-0.31%
2024/04/10	0	0.00	54	149.00	149.00	-54	16,606	-0.33%
2024/04/09	8.2	136.62	4	136.13	135.50	4.2	16,565	0.03%
2024/04/08	13.3	140.27	7	139.00	138.50	6.3	16,442	0.04%
2024/04/03	89	142.67	2	144.25	140.50	87	16,264	0.53%
2024/04/02	17	141.82	6	142.08	142.00	11	16,062	0.07%
2024/04/01	7.5	145.66	6	143.00	141.50	1.5	15,972	0.01%
2024/03/29	3	148.33	0	0.00	147.50	3	15,781	0.02%
2024/03/28	2	151.50	2	152.50	150.00	0	15,735	0.00%
2024/03/27	31	151.31	9	151.50	150.00	22	15,708	0.14%
2024/03/26	13	161.11	7	158.29	156.00	6	15,665	0.04%
2024/03/25	6	159.75	5	160.50	160.00	1	15,653	0.01%
2024/03/22	5	159.70	1	160.00	159.00	4	15,719	0.03%
2024/03/21	9	160.56	9	162.00	161.50	0	15,663	0.00%
2024/03/20	65	158.62	13	160.73	158.50	52	15,677	0.33%
2024/03/19	14	162.75	35	165.03	166.00	-21	15,488	-0.14%
2024/03/18	13	157.73	26	159.71	160.00	-13	15,261	-0.09%
2024/03/15	12	150.96	36	151.07	155.00	-24	15,106	-0.16%
2024/03/14	20	145.53	0	0.00	144.50	20	14,883	0.13%
2024/03/13	49	152.03	23	151.83	149.50	26	14,801	0.18%
2024/03/12	35.8	155.40	2	156.00	155.50	33.8	14,662	0.23%
2024/03/11	21.1	160.90	0	0.00	158.50	21.1	14,576	0.14%
2024/03/08	17	163.50	1	163.00	159.50	16	14,534	0.11%
2024/03/07	31	167.06	6	170.58	165.50	25	14,464	0.17%
2024/03/06	5	169.00	17	171.09	172.00	-12	14,393	-0.08%
2024/03/05	4	167.25	3	169.00	169.50	1	14,335	0.01%
2024/03/04	1	173.00	35.5	171.75	172.00	-34.5	14,308	-0.24%
2024/03/01	37.2	160.03	12	161.79	163.00	25.2	13,957	0.18%
2024/02/29	1	170.50	3	169.83	171.50	-2	13,399	-0.01%
2024/02/27	28	168.82	2	172.25	170.00	26	13,349	0.19%
2024/02/26	2	174.50	40	175.80	175.50	-38	13,207	-0.29%
2024/02/23	32	170.55	14.3	174.81	169.50	17.7	13,015	0.14%
2024/02/22	39	169.39	37	170.73	173.50	2	12,929	0.02%
2024/02/21	8.3	165.19	21	167.14	166.50	-12.7	12,837	-0.10%
2024/02/20	10	162.00	10	163.40	164.50	0	12,881	0.00%
2024/02/19	20.1	162.99	20	164.43	163.50	0.1	12,921	0.00%
2024/02/16	94	166.75	37	165.16	163.00	57	12,993	0.44%
2024/02/15	24	173.75	24	176.29	172.50	0	13,071	0.00%
2024/02/05	13	171.92	8	171.19	171.00	5	12,948	0.04%
2024/02/02	38	178.37	26.2	178.51	172.50	11.8	12,773	0.09%
2024/02/01	7	167.07	26	170.71	173.00	-19	12,144	-0.16%
2024/01/31	26	158.79	19.2	161.53	158.00	6.8	11,969	0.06%
2024/01/30	11.1	160.61	12.1	159.80	160.00	-1	12,049	-0.01%
2024/01/29	2.2	152.04	7.1	153.19	151.50	-4.9	12,000	-0.04%
2024/01/26	3	147.00	2.1	147.99	149.50	1	11,911	0.01%
2024/01/25	3	153.50	4.1	154.45	152.50	-1.1	11,796	-0.01%
2024/01/24	2	152.75	3.1	153.97	152.50	-1.1	11,911	-0.01%
2024/01/23	6.3	157.51	9	156.72	155.00	-2.8	11,812	-0.02%
2024/01/22	1.1	150.73	102.3	149.96	156.00	-101.2	11,625	-0.87%	大賣/鉅額交易
2024/01/19	87	142.28	8	145.94	142.00	79	11,140	0.71%
2024/01/18	35	146.07	48.1	146.57	146.00	-13.1	10,885	-0.12%
2024/01/17	30	141.47	125.9	141.36	147.00	-95.9	10,285	-0.93%	大賣/
2024/01/16	8	130.00	35.4	130.21	134.50	-27.4	9,519	-0.29%
2024/01/15	103	127.81	2	127.00	127.00	101	9,177	1.10%	大買/鉅額交易
2024/01/12	18	128.31	42.8	127.82	127.50	-24.8	9,016	-0.27%
2024/01/11	14	126.18	23	127.11	126.50	-9	8,536	-0.11%
2024/01/10	4	119.63	28.4	119.39	119.00	-24.4	8,185	-0.30%
2024/01/09	0	0.00	1	116.00	114.50	-1	8,200	-0.01%
2024/01/08	2	114.00	1	114.00	113.50	1	8,291	0.01%
2024/01/04	27.2	114.47	3	116.00	114.50	24.2	8,563	0.28%
2024/01/03	4.2	113.28	11	116.23	117.50	-6.9	8,668	-0.08%
2024/01/02	1	113.50	0	0.00	111.50	1	8,814	0.01%
2023/12/29	1	114.00	0	0.00	112.50	1	9,380	0.01%
2023/12/28	4	115.50	2	117.75	113.50	2	9,535	0.02%
2023/12/27	5	118.50	13	118.15	119.00	-8	9,758	-0.08%
2023/12/26	0	0.00	1	118.50	118.00	-1	10,180	-0.01%
2023/12/25	8.2	114.77	2	116.50	117.00	6.2	11,245	0.06%
2023/12/22	0	0.00	1.1	115.82	116.00	-1.1	11,705	-0.01%
2023/12/21	2	113.75	12	115.00	113.50	-10	11,817	-0.08%
2023/12/20	1	113.00	1	114.00	113.00	0	11,992	0.00%
2023/12/19	1.1	111.95	7.1	110.02	111.00	-6	12,528	-0.05%
2023/12/18	0.1	114.00	0.1	111.50	111.50	0	13,275	0.00%
2023/12/15	15.2	113.54	1	115.50	112.00	14.2	13,628	0.10%
2023/12/14	6.2	119.36	4	116.38	116.50	2.2	14,077	0.02%
2023/12/13	4	118.75	8	118.94	120.00	-4	14,084	-0.03%
2023/12/12	3	119.00	4	118.75	119.00	-1	14,033	-0.01%
2023/12/08	7.1	115.07	0	0.00	114.00	7.1	13,915	0.05%
2023/12/07	3	118.00	13.9	117.86	117.00	-10.9	13,878	-0.08%
2023/12/06	1	117.50	1	119.00	118.00	0	13,820	0.00%
2023/12/05	2	116.50	4	115.00	116.00	-2	13,772	-0.01%
2023/12/04	14.2	115.30	2.1	115.51	114.50	12.2	13,739	0.09%
2023/12/01	1.2	117.67	1	118.50	118.00	0.2	13,693	0.00%
2023/11/30	2	118.25	1	119.50	118.50	1	13,690	0.01%
2023/11/29	3	119.33	3	120.67	118.50	0	13,619	0.00%
2023/11/28	4	116.00	2	116.00	116.50	2	13,450	0.01%
2023/11/27	8	115.94	7	115.21	115.00	1	13,386	0.01%
2023/11/24	10	114.50	0	0.00	112.50	10	13,280	0.08%
2023/11/22	3.1	114.34	2.2	115.20	114.00	1	13,163	0.01%
2023/11/21	7.1	116.44	2	115.25	115.00	5.1	13,120	0.04%
2023/11/20	1	116.50	10.1	116.52	116.50	-9.1	13,054	-0.07%
2023/11/17	13.2	117.08	5.3	115.77	114.00	7.9	12,949	0.06%
2023/11/16	7.2	120.32	1	123.91	118.50	6.2	12,798	0.05%
2023/11/15	7.1	122.98	1	124.00	124.50	6.1	12,652	0.05%
2023/11/14	12.1	124.26	13	126.15	125.50	-0.9	12,392	-0.01%
2023/11/13	14	126.36	5.1	127.60	125.00	8.9	12,044	0.07%
2023/11/10	11	137.59	15	139.90	138.50	-4	11,813	-0.03%
2023/11/09	24	145.75	6	143.42	144.50	18	11,661	0.15%
2023/11/08	28.6	150.56	31	150.31	149.50	-2.4	11,420	-0.02%
2023/11/07	13.4	142.36	50.8	138.06	148.50	-37.4	11,018	-0.34%
2023/11/06	136	135.54	112	134.19	135.00	24	10,699	0.22%	大買/大賣/
2023/11/03	7	124.64	5	125.69	125.00	2	10,326	0.02%
2023/11/02	8	121.56	11	123.09	123.50	-3	10,218	-0.03%
2023/11/01	8	121.75	8	121.63	120.00	0	10,111	0.00%
2023/10/31	3	119.67	2	119.25	118.50	1	9,827	0.01%
2023/10/30	2	117.50	6	118.75	117.50	-4	9,701	-0.04%
2023/10/27	2	112.00	3	112.83	111.50	-1	9,528	-0.01%
2023/10/26	2	108.01	4	108.38	110.50	-2	9,483	-0.02%
2023/10/25	1	113.00	1	113.00	112.50	0	9,372	0.00%
2023/10/24	1	113.99	0	0.00	112.50	1	9,343	0.01%
2023/10/23	2	113.49	2	114.50	114.00	0	9,318	0.00%
2023/10/20	1	115.00	1	115.50	115.00	0	9,278	0.00%
2023/10/19	2	114.13	2	115.50	116.00	0	9,248	0.00%
2023/10/18	3	115.50	2	116.50	115.00	1	9,152	0.01%
2023/10/17	17	118.59	15	119.63	118.00	2	9,055	0.02%
2023/10/16	2	117.50	3	117.33	118.00	-1	8,801	-0.01%
2023/10/13	1.2	115.83	3	116.33	115.50	-1.8	8,684	-0.02%
2023/10/12	6	118.17	6	117.67	119.00	0	8,531	0.00%
2023/10/11	5	117.90	5	118.00	118.00	0	8,363	0.00%
2023/10/06	5	116.80	1	117.50	116.50	4	8,172	0.05%
2023/10/05	31	118.37	29	119.57	119.00	2	7,900	0.03%
2023/10/04	7	111.21	13	111.85	111.50	-6	7,272	-0.08%
2023/10/03	9	112.00	16.6	112.37	112.00	-7.6	7,051	-0.11%
2023/10/02	100	109.95	119.4	109.00	110.00	-19.4	6,767	-0.29%	大賣/
2023/09/28	23	109.22	28	109.82	111.50	-5	6,309	-0.08%
2023/09/27	6	100.82	21.1	103.69	104.50	-15.1	5,250	-0.29%
2023/09/26	7	95.94	7	95.44	95.00	0	4,708	0.00%
2023/09/25	5	94.10	6	95.12	96.20	-1	4,503	-0.02%
2023/09/22	17.8	97.02	21.1	96.91	96.00	-3.2	4,222	-0.08%
2023/09/21	42.3	99.29	26	99.35	103.00	16.3	3,587	0.45%
2023/09/20	1	96.00	11	98.74	100.00	-10	2,731	-0.37%
2023/09/19	10	95.31	33	92.36	91.00	-23	2,290	-1.00%
2023/09/18	0	0.00	17	88.60	88.60	-17	1,693	-1.00%
2023/09/15	2	80.60	3	80.60	80.60	-1	1,606	-0.06%
2023/09/13	2	73.40	0	0.00	73.30	2	1,586	0.13%
2023/09/08	0	0.00	8	74.46	74.00	-8	1,555	-0.51%
2023/09/05	0	0.00	0	72.10	72.70	0	1,528	0.00%
2023/09/04	0	0.00	1	71.30	72.20	-1	1,522	-0.07%
2023/08/28	0	0.00	2	67.70	68.00	-2	1,493	-0.13%
2023/08/25	0	0.00	1	68.60	68.00	-1	1,507	-0.07%
2023/08/24	0	0.00	4	68.80	68.80	-4	1,509	-0.27%
2023/08/23	0	0.00	1	68.90	68.90	-1	1,508	-0.07%
2023/08/22	1	67.20	0.7	67.10	68.30	0.3	1,492	0.02%
2023/08/17	4	71.40	0	0.00	71.40	4	1,411	0.28%
2023/08/15	0	0.00	1	71.20	71.70	-1	1,329	-0.08%
2023/08/14	1	73.00	11	71.32	71.30	-10	1,293	-0.77%
2023/08/11	2	72.50	20	73.00	73.00	-18	1,279	-1.41%
2023/08/10	1	73.60	21	74.12	73.30	-20	1,254	-1.59%
2023/08/09	1	74.10	6	73.98	74.00	-5	1,207	-0.41%
2023/08/08	0	0.00	4	70.70	70.90	-4	1,110	-0.36%
2023/08/07	0	0.00	3	70.40	70.70	-3	1,085	-0.28%
2023/08/01	2	68.45	0	0.00	68.00	2	1,044	0.19%
2023/07/31	1	68.50	1	68.20	68.60	0	1,061	0.00%
2023/07/28	1	68.30	0	0.00	68.90	1	1,034	0.10%
2023/07/19	1	69.30	10	69.86	69.10	-9	948	-0.95%
2023/07/18	11	70.03	1	70.60	70.00	10	934	1.07%
2023/07/17	1	69.80	4	70.10	70.00	-3	930	-0.32%
2023/07/13	0	0.00	0	70.10	70.50	0	924	0.00%
2023/07/10	1	68.60	0	0.00	68.30	1	882	0.11%
2023/07/06	1	69.80	0	0.00	69.50	1	874	0.11%
2023/07/05	7	70.19	0	0.00	69.40	7	863	0.81%
2023/07/04	0	0.00	1	68.50	70.20	-1	841	-0.12%
2023/07/03	10	67.80	0	0.00	68.00	10	801	1.25%
2023/06/28	1	67.30	0	0.00	67.40	1	814	0.12%
2023/06/27	0	0.00	1	68.00	68.00	-1	794	-0.13%
2023/06/21	1	67.70	1	68.20	68.00	0	796	0.00%
2023/06/14	1	67.50	0	0.00	67.60	1	760	0.13%
2023/06/13	2	67.70	0	0.00	67.80	2	760	0.26%
2023/06/09	0	0.00	1	67.20	67.50	-1	756	-0.13%
2023/06/08	0	0.00	0.1	67.60	67.50	-0.1	764	-0.01%
2023/06/07	0	0.00	1	67.70	67.80	-1	778	-0.13%
2023/06/06	3	66.57	5	66.48	67.40	-2	775	-0.26%
2023/06/02	0	0.00	0.2	66.30	66.30	-0.2	770	-0.03%
2023/05/31	0.1	66.40	0	0.00	65.90	0.1	786	0.01%
2023/05/30	1.2	66.31	0	0.00	66.60	1.2	782	0.15%
2023/05/25	1	66.80	0	0.00	66.80	1	882	0.11%
2023/05/23	1	66.60	0	0.00	66.80	1	895	0.11%
2023/05/19	1	65.70	2	65.70	66.10	-1	907	-0.11%
2023/05/18	1	65.10	0	0.00	65.80	1	906	0.11%
2023/05/15	0	0.00	10	64.84	64.90	-10	920	-1.09%
2023/05/12	0	0.00	0.4	64.20	64.50	-0.4	935	-0.04%
2023/05/11	25	64.40	0	0.00	64.40	25	939	2.66%
2023/05/08	15	64.35	15	64.80	65.00	0	968	0.00%
2023/05/02	0	0.00	0	67.00	67.10	0	1,029	0.00%
2023/04/26	0	0.00	1.2	65.95	66.20	-1.2	1,054	-0.12%
2023/04/25	0	0.00	4	65.75	65.70	-4	1,050	-0.38%
2023/04/21	1	66.30	0	0.00	66.20	1	1,058	0.09%
2023/04/20	0	0.00	1	67.70	67.10	-1	1,061	-0.09%
2023/04/19	1	68.00	0	0.00	68.20	1	1,053	0.09%
2023/04/18	0	0.00	1	67.90	68.50	-1	1,042	-0.10%
2023/04/14	0	0.00	0.4	67.40	67.40	-0.4	1,034	-0.04%
2023/04/11	0	0.00	1	67.80	67.80	-1	1,034	-0.10%
2023/04/06	0	0.00	10	67.00	67.40	-10	1,048	-0.95%
2023/03/31	0	0.00	0.2	67.60	67.60	-0.2	1,058	-0.01%
2023/03/30	1	67.30	0	0.00	67.20	1	1,117	0.09%
2023/03/29	0	0.00	9	66.70	66.70	-9	1,170	-0.77%
2023/03/28	0	0.00	10	66.06	66.10	-10	1,260	-0.79%
2023/03/22	0	0.00	6	66.80	66.70	-6	1,435	-0.42%
2023/03/15	0	0.00	0.2	66.80	66.20	-0.2	1,479	-0.01%
2023/03/14	1	66.30	0	0.00	66.30	1	1,492	0.07%
2023/03/10	0	0.00	0.2	66.65	66.70	-0.2	1,518	-0.01%
2023/03/09	0	0.00	0.1	66.30	66.70	-0.1	1,519	-0.01%
2023/03/06	0	0.00	1	65.60	65.60	-1	1,540	-0.06%
2023/03/03	0	0.00	2	65.30	65.40	-2	1,543	-0.13%
2023/03/02	1	64.80	12	64.78	64.80	-11	1,547	-0.71%
2023/03/01	14	64.07	2	64.40	64.10	12	1,546	0.78%
2023/02/24	8.2	64.93	1	65.00	65.00	7.2	1,517	0.47%
2023/02/23	2	67.30	0	67.30	67.30	2	1,449	0.14%
2023/02/21	1	67.40	0	0.00	67.40	1	1,469	0.07%
2023/02/20	1	67.40	18	67.38	67.60	-17	1,480	-1.15%
2023/02/17	0	0.00	14	66.24	66.40	-14	1,478	-0.95%
2023/02/15	9	65.30	0	0.00	65.20	9	1,515	0.59%
2023/02/14	26	65.82	0	0.00	65.60	26	1,515	1.72%
2023/02/13	0	0.00	0	65.80	65.70	0	1,531	0.00%
2023/02/06	5	66.80	2	66.00	66.00	3	1,585	0.19%
2023/02/03	0	0.00	6	66.65	66.90	-6	1,576	-0.38%
2023/02/02	3	65.90	2	65.80	65.90	1	1,634	0.06%
2023/02/01	2	65.40	1	65.30	65.40	1	1,620	0.06%
2023/01/31	1	64.80	0	0.00	65.40	1	1,615	0.06%
2023/01/30	0	64.20	2	63.90	63.90	-2	1,578	-0.13%
2023/01/13	0	0.00	3	63.20	63.30	-3	1,580	-0.19%
2023/01/12	1	63.20	2	63.60	63.10	-1	1,605	-0.06%
2023/01/11	0	0.00	3	63.43	63.60	-3	1,636	-0.18%
2023/01/10	2	62.80	0	0.00	62.80	2	1,667	0.12%
2023/01/04	0.2	61.00	0	0.00	60.70	0.2	1,794	0.01%
2022/12/30	2	61.20	0	0.00	61.10	2	1,857	0.11%
2022/12/29	1	61.30	0	0.00	61.10	1	1,868	0.05%
2022/12/20	1	61.80	1	63.40	61.70	0	1,835	0.00%
2022/12/19	0	0.00	10	63.40	64.20	-10	1,791	-0.56%
2022/12/16	1	61.90	6	62.62	62.90	-5	1,711	-0.29%
2022/12/07	0	0.00	2	62.30	62.30	-2	1,975	-0.10%
2022/12/05	0	0.00	45	62.87	62.80	-45	1,972	-2.28%
2022/12/01	2	63.10	5	63.10	63.00	-3	1,956	-0.15%
2022/11/28	0	0.00	2	61.30	61.50	-2	1,989	-0.10%
2022/11/23	3	60.47	1	60.60	60.30	2	2,002	0.10%
2022/11/11	0	0.00	1	59.50	60.10	-1	2,032	-0.05%
2022/11/10	0	0.00	30	59.00	58.80	-30	2,033	-1.48%
2022/11/09	0	0.00	1	58.80	59.40	-1	2,041	-0.05%
2022/11/07	1	57.60	0	0.00	57.90	1	2,058	0.05%
2022/11/03	30.2	57.00	0	0.00	57.20	30.2	2,087	1.45%
2022/11/02	4	57.50	0	0.00	57.50	4	2,122	0.19%
2022/11/01	1	57.90	0	0.00	58.00	1	2,172	0.05%
2022/10/31	4	58.10	0	0.00	58.30	4	2,172	0.18%
2022/10/26	1	61.20	0	0.00	61.90	1	2,134	0.05%
2022/10/20	0	0.00	1	63.00	63.20	-1	2,193	-0.05%
2022/10/19	0	0.00	2	62.90	62.50	-2	2,178	-0.09%
2022/10/18	2	61.60	3	61.93	61.80	-1	2,167	-0.05%
2022/10/14	0	0.00	2	62.20	61.40	-2	2,121	-0.09%
2022/10/13	3	60.37	20	60.10	60.20	-17	2,128	-0.80%
2022/10/12	2	61.75	1	61.90	61.70	1	2,112	0.05%
2022/10/11	0	0.00	3	62.73	62.80	-3	2,098	-0.14%
2022/10/04	10	60.80	0	0.00	60.80	10	2,091	0.48%
2022/09/29	0	0.00	1	59.00	59.00	-1	2,122	-0.05%
2022/09/23	1	60.40	1	60.90	60.80	0	2,236	0.00%
2022/09/21	2	59.70	0	0.00	59.70	2	2,252	0.09%
2022/09/20	0	0.00	1	59.60	60.30	-1	2,211	-0.05%
2022/09/16	7	61.00	0	0.00	61.90	7	2,185	0.32%
2022/09/15	2.2	62.00	0	0.00	61.80	2.2	2,307	0.09%
2022/09/14	1	61.60	0	0.00	61.90	1	2,475	0.04%
2022/09/08	2	61.80	0	0.00	62.00	2	3,296	0.06%
2022/09/06	9	61.87	0	0.00	61.20	9	3,626	0.25%
2022/08/31	1	64.50	0	0.00	64.70	1	3,767	0.03%
2022/08/29	1	64.90	4.1	64.80	64.70	-3.1	3,908	-0.08%
2022/08/26	0.1	65.80	2	65.85	66.00	-2	4,058	-0.05%
2022/08/25	0	0.00	1	65.00	64.70	-1	4,082	-0.02%
2022/08/24	13	64.97	0	0.00	64.60	13	4,180	0.31%
2022/08/22	1	64.60	0	0.00	64.40	1	4,256	0.02%
2022/08/17	0.6	65.30	0	0.00	65.00	0.6	4,454	0.01%
2022/08/15	1	65.70	0	66.00	65.70	1	4,496	0.02%
2022/08/12	0	65.70	0	0.00	65.10	0	4,552	0.00%
2022/08/11	2	64.30	2	64.30	64.10	0	4,578	0.00%
2022/08/09	5	64.48	0	0.00	64.50	5	4,740	0.11%
2022/08/08	3	65.70	0	0.00	65.50	3	4,756	0.06%
2022/08/05	0	0.00	2	69.50	69.30	-2	4,710	-0.04%
2022/08/02	0	0.00	0.2	68.80	69.30	-0.2	4,892	0.00%
2022/08/01	0	0.00	47	70.00	70.20	-47	4,938	-0.95%
2022/07/29	2	69.50	0	0.00	69.20	2	5,033	0.04%
2022/07/28	1	69.50	0	0.00	69.50	1	5,100	0.02%
2022/07/26	2	67.50	0	0.00	67.80	2	5,338	0.04%
2022/07/25	0.3	67.90	0	0.00	68.30	0.3	5,367	0.01%
2022/07/22	1	66.00	0	0.00	66.90	1	5,386	0.02%
2022/07/21	0	0.00	3	66.33	66.80	-3	5,412	-0.06%
2022/07/20	4	65.30	0	0.00	65.30	4	5,466	0.07%
2022/07/18	2	64.20	0	0.00	64.50	2	5,613	0.04%
2022/07/15	2	63.80	0	0.00	64.10	2	5,735	0.03%
2022/07/14	1	63.20	0	0.00	63.40	1	5,877	0.02%
2022/07/13	0	0.00	0	63.60	62.50	0	5,894	0.00%
2022/07/08	3	62.83	0	0.00	62.90	3	5,916	0.05%
2022/07/05	0.6	62.37	0	0.00	61.50	0.6	5,853	0.01%
2022/07/04	4	62.93	0	0.00	61.30	4	5,826	0.07%
2022/07/01	3	64.97	6	64.10	63.70	-3	5,812	-0.05%
2022/06/30	1	67.60	0	0.00	67.10	1	5,788	0.02%
2022/06/29	5	67.50	0	0.00	67.30	5	5,775	0.09%
2022/06/28	0	0.00	1	69.00	68.70	-1	5,771	-0.02%
2022/06/27	3	67.60	3	68.07	68.70	0	5,760	0.00%
2022/06/24	3	69.63	2	68.45	67.70	1	5,784	0.02%
2022/06/23	3	70.83	6	71.85	71.00	-3	5,718	-0.05%
2022/06/22	0	0.00	6	71.25	70.70	-6	5,538	-0.11%
2022/06/21	5	70.80	4.3	70.85	70.80	0.8	5,358	0.01%
2022/06/20	10	69.93	3	67.83	68.00	7	5,175	0.14%
2022/06/17	51	79.45	13	80.02	77.30	38	4,855	0.78%
2022/06/16	1	79.60	17	80.41	79.90	-16	4,582	-0.35%
2022/06/15	1	79.00	9	78.96	78.60	-8	4,397	-0.18%
2022/06/14	55	76.05	15	75.70	76.90	40	4,261	0.94%
2022/06/13	15	77.49	0	0.00	77.20	15	4,204	0.36%
2022/06/10	15	79.17	15	78.97	78.70	0	4,156	0.00%
2022/06/08	0	0.00	10	80.30	80.30	-10	4,092	-0.24%
2022/06/07	26	79.74	49	79.21	80.70	-23	4,058	-0.57%
2022/06/06	5	81.20	11	80.79	80.30	-6	3,972	-0.15%
2022/06/02	10	78.30	3	78.50	77.60	7	3,857	0.18%
2022/06/01	9	77.80	0	0.00	78.20	9	3,826	0.24%
2022/05/30	0	0.00	2	75.80	76.00	-2	3,723	-0.05%
2022/05/27	3	75.33	0	0.00	75.20	3	3,729	0.08%
2022/05/26	1	75.30	4	75.20	75.00	-3	3,800	-0.08%
2022/05/25	3	74.90	9	73.43	74.90	-6	3,772	-0.16%
2022/05/24	0	0.00	2	72.20	72.10	-2	3,707	-0.05%
2022/05/23	15	73.70	10	72.93	72.40	5	3,734	0.13%
2022/05/20	12	73.68	6.5	73.12	73.60	5.5	3,740	0.15%
2022/05/19	9	72.00	3	71.67	72.00	6	3,762	0.16%
2022/05/18	3	72.07	12.2	71.97	72.20	-9.2	3,875	-0.24%
2022/05/17	14	70.89	10.2	70.59	71.00	3.8	3,984	0.10%
2022/05/16	0	68.20	0	0.00	68.10	0	4,318	0.00%
2022/05/13	5	68.62	1	68.50	68.60	4	4,505	0.09%
2022/05/12	1	68.00	1	68.70	68.10	0	4,573	0.00%
2022/05/11	3.2	68.68	0	0.00	68.70	3.2	4,538	0.07%
2022/05/10	12	68.17	0	0.00	68.90	12	4,525	0.27%
2022/05/09	3	67.17	5	67.30	67.20	-2	4,480	-0.04%
2022/05/06	1	68.20	0	0.00	67.80	1	4,487	0.02%
2022/05/05	3	69.00	1	69.30	69.60	2	4,548	0.04%
2022/05/04	8.1	68.30	0	0.00	68.00	8.1	4,550	0.18%
2022/04/29	0	0.00	13	71.10	71.80	-13	4,481	-0.29%
2022/04/28	0	0.00	6.2	70.22	71.50	-6.2	4,598	-0.13%
2022/04/27	5	70.24	0	0.00	70.10	5	4,667	0.11%
2022/04/26	2	72.55	2	71.70	72.80	0	4,786	0.00%
2022/04/25	11.1	70.13	0	0.00	70.10	11.1	4,783	0.23%
2022/04/22	1.1	72.37	10	72.10	72.20	-8.9	4,779	-0.19%
2022/04/21	2.1	72.98	1	73.60	73.80	1.1	4,752	0.02%
2022/04/20	9.2	72.89	11	73.36	74.30	-1.8	4,754	-0.04%
2022/04/19	10	78.70	0	0.00	78.20	10	4,895	0.20%
2022/04/14	2	80.45	1	79.70	79.70	1	5,044	0.02%
2022/04/11	1	78.00	4	78.25	78.20	-3	5,098	-0.06%
2022/04/08	1	76.82	3	77.00	77.20	-2	5,157	-0.04%
2022/04/07	1	78.00	0	0.00	77.10	1	5,313	0.02%
2022/04/06	1	78.40	0	0.00	78.50	1	5,417	0.02%
2022/04/01	1	79.40	0.1	80.00	79.30	0.9	5,449	0.02%
2022/03/31	8	79.56	3	80.80	79.30	5	5,508	0.09%
2022/03/30	1	81.20	1.2	82.22	81.70	-0.2	5,464	0.00%
2022/03/29	2	82.10	8.1	81.47	81.40	-6.1	5,463	-0.11%
2022/03/28	4	81.08	0.2	82.18	82.30	3.8	5,466	0.07%
2022/03/25	1	83.20	1.1	84.06	83.20	-0.1	5,431	0.00%
2022/03/24	1	85.20	0	85.10	85.00	1	5,434	0.02%
2022/03/23	0	0.00	0.1	85.23	84.70	-0.1	5,491	0.00%
2022/03/21	3	86.30	2	86.80	85.80	1	5,504	0.02%
2022/03/18	10	86.57	2.3	86.89	86.90	7.7	5,500	0.14%
2022/03/17	1	85.00	2.1	84.47	84.90	-1.1	5,451	-0.02%
2022/03/16	2	81.60	0	0.00	82.60	2	5,466	0.04%
2022/03/14	0	0.00	1	84.70	85.70	-1	5,465	-0.02%
2022/03/10	4	84.65	0.1	84.74	84.80	3.9	5,458	0.07%
2022/03/08	2	80.84	2	80.70	80.40	0	5,415	0.00%
2022/03/07	0	0.00	7	80.76	81.60	-7	5,442	-0.13%
2022/03/04	0	83.60	0	0.00	83.30	0	5,396	0.00%
2022/03/03	0	0.00	1	84.60	85.00	-1	5,387	-0.02%
2022/03/02	3	83.77	0	0.00	83.90	3	5,383	0.06%
2022/03/01	0	0.00	2	85.10	85.00	-2	5,330	-0.04%
2022/02/25	3.1	84.50	2	83.70	83.00	1.1	5,286	0.02%
2022/02/24	1	87.89	2.1	87.33	86.90	-1.1	5,175	-0.02%
2022/02/23	0.1	86.70	2	87.05	87.80	-1.9	5,126	-0.04%
2022/02/21	0	0.00	0	86.50	86.50	0	5,038	0.00%
2022/02/18	5	85.32	2	84.50	85.60	3	5,000	0.06%
2022/02/17	14.2	86.68	16	86.58	86.20	-1.8	4,920	-0.04%
2022/02/16	4	90.63	3.1	91.16	89.90	0.9	4,778	0.02%
2022/02/15	46	97.55	25.5	92.40	89.80	20.5	4,626	0.44%
2022/02/14	4	95.98	16.3	95.59	96.20	-12.3	4,161	-0.30%
2022/02/11	4	91.13	11	91.05	90.50	-7	3,921	-0.18%
2022/02/10	1	88.30	0	0.00	88.30	1	3,833	0.03%
2022/02/09	0	0.00	15	89.80	89.60	-15	3,830	-0.39%
2022/02/08	4	87.95	0	0.00	89.50	4	3,810	0.10%
2022/02/07	1	88.90	4.2	88.28	89.40	-3.2	3,780	-0.08%
2022/01/26	8	87.05	11	87.76	85.00	-3	3,729	-0.08%
2022/01/25	4	86.40	2	87.10	86.50	2	3,602	0.06%
2022/01/24	4	87.08	6	85.07	86.30	-2	3,512	-0.06%
2022/01/21	19	90.07	3	89.40	89.20	16	3,413	0.47%
2022/01/20	10	89.13	10	88.83	90.00	0	3,318	0.00%
2022/01/19	3	86.87	5	86.74	85.10	-2	3,170	-0.06%
2022/01/18	12	89.68	13.4	90.38	90.20	-1.4	3,068	-0.05%
2022/01/17	0	0.00	3	84.93	85.30	-3	2,907	-0.10%
2022/01/14	2	85.30	3	83.87	85.20	-1	2,855	-0.04%
2022/01/13	0	0.00	23.1	83.75	84.50	-23.1	2,791	-0.83%
2022/01/12	5	83.36	11.1	83.67	85.00	-6.1	2,749	-0.22%
2022/01/11	26	83.19	28.5	83.23	84.00	-2.5	2,641	-0.09%
2022/01/10	0.1	79.30	1	78.90	79.20	-0.9	2,347	-0.04%
2022/01/07	10	76.90	5	76.34	76.90	5	2,252	0.22%
2022/01/06	0	0.00	1	75.30	75.40	-1	2,171	-0.05%
2022/01/03	6	74.43	3.2	73.92	74.20	2.8	2,049	0.14%
2021/12/30	7	73.66	11	74.12	73.50	-4	1,965	-0.20%
2021/12/29	1	70.60	11	69.48	71.50	-10	1,810	-0.55%
2021/12/28	6	67.48	5	67.58	67.90	1	1,690	0.06%
2021/12/24	0	65.00	0	0.00	64.80	0	1,584	0.00%
2021/12/23	0	65.00	0	0.00	64.90	0	1,577	0.00%
2021/12/22	0	0.00	2	65.00	64.90	-2	1,581	-0.13%
2021/12/17	14	65.55	5	65.10	65.10	9	1,521	0.59%
2021/12/14	10	64.60	1	64.80	64.50	9	1,488	0.60%
2021/12/10	2	65.55	0	0.00	65.30	2	1,503	0.13%
2021/12/09	0	65.00	0	0.00	65.20	0	1,484	0.00%
2021/12/07	0	65.00	0	0.00	65.20	0	1,555	0.00%
2021/12/01	1	66.30	0	0.00	66.30	1	1,632	0.06%
2021/11/29	0.1	63.50	0	0.00	63.70	0.1	1,632	0.00%
2021/11/26	2	64.10	4	63.90	63.30	-2	1,646	-0.12%
2021/11/16	2	65.00	0	0.00	64.40	2	1,743	0.11%
2021/11/15	2	66.30	0	0.00	65.90	2	1,754	0.11%
2021/11/12	0	0.00	6.3	65.21	65.90	-6.3	1,769	-0.36%
2021/11/10	0	0.00	1	64.60	64.40	-1	1,814	-0.06%
2021/11/09	0	0.00	5	64.70	64.60	-5	1,855	-0.27%
2021/11/05	5	65.10	1	65.00	64.90	4	1,957	0.21%
2021/11/03	0	0.00	31	63.66	64.50	-31	2,105	-1.47%
2021/11/02	30.1	63.83	0	0.00	63.80	30.1	2,099	1.43%
2021/11/01	2	62.90	0	0.00	62.50	2	2,068	0.10%
2021/10/29	0	62.40	0	0.00	62.80	0	2,050	0.00%
2021/10/28	0	62.40	0	0.00	62.70	0	2,067	0.00%
2021/10/26	0.1	62.58	0	0.00	62.70	0.1	2,125	0.00%
2021/10/21	0.1	62.50	16	62.71	63.10	-15.9	2,182	-0.73%
2021/10/20	1	62.00	0	0.00	62.20	1	2,234	0.04%
2021/10/15	10	60.70	4	60.50	60.60	6	2,208	0.27%
2021/10/07	1	59.00	0	0.00	59.00	1	2,275	0.04%
2021/10/06	0	57.70	0	0.00	58.10	0	2,314	0.00%
2021/10/01	0	59.80	5	59.70	59.00	-5	2,351	-0.21%
2021/09/30	0	0.00	1	59.80	60.50	-1	2,395	-0.04%
2021/09/29	8.1	60.19	0	0.00	60.00	8.1	2,490	0.32%
2021/09/27	2	62.20	1	62.60	62.60	1	2,630	0.04%
2021/09/24	0	0.00	3	62.80	62.70	-3	2,634	-0.11%
2021/09/23	1	62.20	0	0.00	62.40	1	2,648	0.04%
2021/09/22	12	61.60	0	0.00	62.30	12	2,639	0.46%
2021/09/17	0.1	62.82	0	0.00	64.30	0.1	2,605	0.00%
2021/09/15	3.1	63.19	1	62.80	62.60	2.1	2,581	0.08%
2021/09/14	0	0.00	1	64.10	63.60	-1	2,576	-0.04%
2021/09/13	1	63.20	1	64.50	64.40	0	2,570	0.00%
2021/09/10	3	63.60	3	64.00	63.80	0	2,548	0.00%
2021/09/09	0	59.50	5	59.60	61.10	-5	2,487	-0.20%
2021/09/08	2.3	59.83	0	0.00	59.30	2.3	2,471	0.09%
2021/09/07	0	61.50	4	61.80	61.80	-4	2,451	-0.16%
2021/09/03	1	61.00	0	0.00	61.00	1	2,415	0.04%
2021/09/02	0	0.00	2	61.00	60.30	-2	2,402	-0.08%
2021/08/31	0	59.30	0	0.00	60.00	0	2,343	0.00%
2021/08/30	3	59.80	1	59.80	59.60	2	2,349	0.09%
2021/08/27	0	0.00	21	59.80	59.20	-21	2,338	-0.90%
2021/08/26	3.1	58.29	0	0.00	58.10	3.1	2,308	0.13%
2021/08/19	4.1	57.63	1	58.00	57.50	3.1	2,404	0.13%
2021/08/16	0.1	60.10	3	60.40	59.90	-2.9	2,332	-0.13%
2021/08/13	33.2	63.46	32	63.33	62.10	1.2	2,299	0.05%
2021/08/12	4.3	63.94	1	64.00	64.80	3.3	2,262	0.15%
2021/08/11	9.1	66.22	3	67.93	65.90	6.1	2,233	0.27%
2021/08/10	1	67.60	11	66.64	67.60	-10	2,205	-0.45%
2021/08/09	12	65.62	20	66.57	66.00	-8	2,149	-0.37%
2021/08/06	3	61.50	0	0.00	61.60	3	2,081	0.14%
2021/08/05	0	0.00	1	61.10	61.50	-1	2,173	-0.05%
2021/08/04	2	60.70	0	0.00	60.50	2	2,242	0.09%
2021/08/03	0	0.00	52	60.05	61.00	-52	2,273	-2.29%
2021/08/02	2	59.10	0	0.00	59.50	2	2,281	0.09%
2021/07/30	3	62.20	1	62.20	62.10	2	2,293	0.09%
2021/07/29	0.1	62.20	6	62.00	62.20	-5.9	2,265	-0.26%
2021/07/28	2	61.90	0	0.00	61.20	2	2,266	0.09%
2021/07/27	3	62.60	0	0.00	62.90	3	2,299	0.13%
2021/07/26	8	63.10	2	63.40	63.10	6	2,358	0.25%
2021/07/20	0	0.00	6	61.78	61.50	-6	2,654	-0.23%
2021/07/19	0	0.00	4	61.50	61.50	-4	2,719	-0.15%
2021/07/16	0	0.00	2.9	61.24	62.00	-2.9	2,970	-0.10%
2021/07/15	0.1	60.10	0	0.00	60.50	0.1	3,111	0.00%
2021/07/13	2.1	61.32	0	0.00	59.60	2.1	3,246	0.06%
2021/07/12	0	0.00	5	59.20	59.10	-5	3,206	-0.16%
2021/07/09	1.2	59.28	0.5	58.90	59.10	0.7	3,198	0.02%
2021/07/08	0	0.00	3	61.10	60.90	-3	3,187	-0.09%
2021/07/07	0	0.00	10	59.75	60.00	-10	3,159	-0.32%
2021/07/06	3.1	59.67	2	58.95	59.40	1.1	3,124	0.04%
2021/07/05	3.1	59.00	15	58.94	59.30	-11.9	3,047	-0.39%
2021/07/02	0.3	54.33	0	0.00	54.80	0.3	2,908	0.01%
2021/07/01	3.2	53.54	0	0.00	53.50	3.2	2,897	0.11%
2021/06/28	1	54.20	1	54.20	54.20	0	2,894	0.00%
2021/06/25	1	53.80	0	0.00	53.90	1	2,912	0.03%
2021/06/24	1	54.10	0	0.00	54.30	1	2,917	0.03%
2021/06/18	0	0.00	1	54.40	54.50	-1	2,920	-0.03%
2021/06/17	0	0.00	5	54.30	54.30	-5	2,921	-0.17%
2021/06/16	0	0.00	0.1	54.40	54.30	-0.1	2,930	0.00%
2021/06/15	0	0.00	1	54.70	54.60	-1	2,927	-0.03%
2021/06/10	2	54.00	0	0.00	54.50	2	2,941	0.07%
2021/06/07	5	53.60	0	0.00	54.10	5	2,985	0.17%
2021/06/04	0	0.00	1	54.70	54.50	-1	2,986	-0.03%
2021/06/03	1	55.30	3	55.30	55.20	-2	2,987	-0.07%
2021/06/02	0	0.00	2	55.70	55.50	-2	2,992	-0.07%
2021/06/01	0	0.00	13	55.36	55.70	-13	2,967	-0.44%
2021/05/28	1.1	53.61	4	53.70	54.20	-2.9	2,910	-0.10%
2021/05/27	0.9	53.30	0	0.00	53.20	0.9	2,893	0.03%
2021/05/26	6	52.37	0	0.00	52.60	6	2,919	0.21%
2021/05/25	1	51.80	17	52.26	52.30	-16	2,926	-0.55%
2021/05/24	1	51.20	5	51.10	51.30	-4	2,915	-0.14%
2021/05/21	10	51.05	0	0.00	50.80	10	2,927	0.34%
2021/05/19	1.1	50.61	0	0.00	50.80	1.1	2,961	0.04%
2021/05/18	1	50.10	0	0.00	51.20	1	3,003	0.03%
2021/05/17	43	47.50	0	0.00	47.50	43	2,993	1.44%
2021/05/14	1	50.20	1	50.60	50.10	0	2,955	0.00%
2021/05/13	1	49.65	0	0.00	49.35	1	2,921	0.03%
2021/05/12	29	49.41	1	51.00	50.30	28	2,854	0.98%
2021/05/10	10	53.60	0	0.00	53.90	10	2,750	0.36%
2021/05/07	1	54.20	2	54.10	54.10	-1	2,733	-0.04%
2021/05/06	7.9	52.78	8	52.61	53.10	-0.1	2,708	0.00%
2021/05/05	5	52.98	0	0.00	52.90	5	2,686	0.19%
2021/05/04	10	52.60	1	52.50	52.30	9	2,662	0.34%
2021/05/03	0	53.60	0	0.00	54.00	0	2,599	0.00%
2021/04/29	0	0.00	10	54.10	54.90	-10	2,524	-0.40%
2021/04/28	15	54.91	5	55.18	54.30	10	2,451	0.41%
2021/04/27	1	52.70	0	0.00	52.60	1	2,257	0.04%
2021/04/26	7	53.90	28	53.58	53.60	-21	2,207	-0.95%
2021/04/23	0	0.00	5.7	53.72	53.80	-5.7	2,148	-0.26%
2021/04/22	17	53.18	31.1	53.48	53.00	-14.1	2,075	-0.68%
2021/04/21	11	51.58	56	51.42	51.60	-45	1,850	-2.43%
2021/04/20	1	47.55	1	47.40	51.70	0	1,711	0.00%
2021/04/19	1	47.10	0	0.00	47.15	1	1,606	0.06%
2021/04/15	0	0.00	3	45.35	45.35	-3	1,607	-0.19%
2021/04/14	0	0.00	6	45.25	45.15	-6	1,614	-0.37%
2021/04/13	1	45.65	0	0.00	45.55	1	1,615	0.06%
2021/04/12	10	45.68	0	0.00	45.70	10	1,606	0.62%
2021/04/09	5	46.50	7	46.57	46.40	-2	1,598	-0.13%
2021/04/07	3	46.73	1	46.75	46.95	2	1,610	0.12%
2021/04/06	0	0.00	1.7	47.18	47.00	-1.7	1,620	-0.10%
2021/04/01	1	47.15	0	0.00	47.00	1	1,622	0.06%
2021/03/30	0	0.00	1	47.15	47.50	-1	1,601	-0.06%
2021/03/29	0	0.00	3	46.75	46.90	-3	1,572	-0.19%
2021/03/23	0	0.00	5	46.55	46.10	-5	1,545	-0.32%
2021/03/22	2	46.45	1	46.25	46.45	1	1,551	0.06%
2021/03/19	0.1	46.35	0	0.00	46.40	0.1	1,554	0.01%
2021/03/17	2	46.60	0.5	46.60	46.55	1.6	1,537	0.10%
2021/03/16	0	46.60	1	46.60	46.75	-1	1,539	-0.06%
2021/03/15	0	46.15	2	45.70	46.20	-2	1,544	-0.13%
2021/03/12	5	45.41	1	45.50	45.50	4	1,526	0.26%
2021/03/11	5	45.60	0	0.00	45.50	5	1,526	0.33%
2021/03/10	0	0.00	3	45.00	45.00	-3	1,514	-0.20%
2021/03/09	5	44.72	2	44.70	44.85	3	1,506	0.20%
2021/03/08	0	0.00	5	44.95	44.70	-5	1,509	-0.33%
2021/03/05	3	44.25	0	0.00	44.40	3	1,518	0.20%
2021/03/04	3	44.77	0	0.00	44.65	3	1,558	0.19%
2021/03/03	5	44.80	0	0.00	44.80	5	1,544	0.32%
2021/03/02	0	0.00	10	44.70	44.50	-10	1,534	-0.65%
2021/02/26	0	0.00	11	44.68	44.75	-11	1,519	-0.72%
2021/02/25	0	0.00	1	44.20	44.50	-1	1,477	-0.07%
2021/02/23	8.1	44.26	0	0.00	44.35	8.1	1,457	0.55%
2021/02/22	5	44.42	6	43.73	44.50	-1	1,437	-0.07%
2021/02/19	0.1	43.00	0	0.00	43.05	0.1	1,391	0.01%
2021/02/18	13	43.16	8	43.31	43.35	5	1,391	0.36%
2021/02/17	3	42.45	16	42.25	43.05	-13	1,331	-0.98%
2021/02/05	2	41.40	0	0.00	41.40	2	1,287	0.16%
2021/02/04	5	41.50	0	0.00	41.25	5	1,291	0.39%
2021/02/03	22	41.90	1	41.90	41.70	21	1,310	1.60%
2021/01/28	5	41.25	0	0.00	41.30	5	1,316	0.38%
2021/01/27	0	41.70	0	0.00	41.45	0	1,318	0.00%
2021/01/26	1	41.90	0	0.00	41.55	1	1,315	0.08%
2021/01/25	2	41.15	2	41.25	41.65	0	1,306	0.00%
2021/01/20	2	41.10	0	0.00	40.40	2	1,289	0.16%
2021/01/19	3	41.75	0	0.00	41.70	3	1,261	0.24%
2021/01/15	0	0.00	3	42.25	42.30	-3	1,250	-0.24%
2021/01/14	6	42.85	27	42.93	42.80	-21	1,293	-1.62%
2021/01/13	0	0.00	2	41.75	42.05	-2	1,240	-0.16%
2021/01/12	5	41.60	5	41.60	41.55	0	1,200	0.00%
2021/01/11	1	41.30	4	41.70	41.70	-3	1,188	-0.25%
2021/01/08	1	41.55	40	41.20	41.55	-39	1,174	-3.32%
2021/01/04	1	40.75	2	40.85	40.90	-1	1,104	-0.09%
2020/12/23	0	0.00	1	40.15	40.20	-1	1,012	-0.10%
2020/12/16	0	0.00	2	41.15	41.10	-2	1,044	-0.19%
2020/12/10	2	40.95	0	0.00	40.80	2	1,011	0.20%
2020/12/09	0	0.00	5	40.80	40.90	-5	999	-0.50%
2020/12/08	0	0.00	5	40.65	40.70	-5	986	-0.51%
2020/12/07	2	40.50	0	0.00	40.70	2	991	0.20%
2020/12/02	1	40.40	0	0.00	40.30	1	980	0.10%
2020/11/30	0	0.00	21	40.74	40.10	-21	956	-2.20%
2020/11/26	2	39.35	1	39.40	39.45	1	927	0.11%
2020/11/25	3	39.58	0	0.00	39.35	3	933	0.32%
2020/11/23	0	0.00	4	39.60	39.60	-4	928	-0.43%
2020/11/20	0.3	39.30	0	0.00	39.20	0.3	925	0.03%
2020/11/18	0	0.00	12	39.30	39.30	-12	971	-1.24%
2020/11/13	0	0.00	0.1	39.00	39.00	-0.1	1,083	-0.01%
2020/11/10	0	0.00	13	38.55	38.70	-13	1,102	-1.18%
2020/11/09	17	38.15	16	38.42	38.50	1	1,106	0.09%
2020/11/04	0	0.00	1	37.10	37.35	-1	1,094	-0.09%
2020/10/30	0	0.00	5	36.70	36.75	-5	1,163	-0.43%
2020/10/29	0	0.00	5	37.00	36.95	-5	1,161	-0.43%
2020/10/28	0	0.00	4	37.15	37.15	-4	1,181	-0.34%
2020/10/27	0	0.00	3	37.10	37.20	-3	1,206	-0.25%
2020/10/23	0	0.00	1	37.45	37.35	-1	1,216	-0.08%
2020/10/22	2	36.88	0	0.00	37.45	2	1,226	0.16%
2020/10/21	3	37.20	0	0.00	37.45	3	1,171	0.26%
2020/10/20	0	0.00	1	37.15	37.20	-1	1,186	-0.08%
2020/10/14	2	37.20	0	0.00	37.10	2	1,261	0.16%
2020/10/12	0	0.00	1	37.60	37.60	-1	1,308	-0.08%
2020/10/08	3	37.20	0	0.00	37.50	3	1,330	0.23%
2020/10/07	2	37.50	0	0.00	37.50	2	1,349	0.15%
2020/09/30	0	0.00	1	37.65	37.65	-1	1,432	-0.07%
2020/09/28	0	0.00	1	37.15	37.15	-1	1,485	-0.07%
2020/09/24	4	36.31	0	0.00	36.05	4	1,535	0.26%
2020/09/23	1	36.90	0	0.00	36.95	1	1,554	0.06%
2020/09/22	1	37.25	0	0.00	37.30	1	1,607	0.06%
2020/09/21	0	0.00	1	37.70	37.70	-1	1,630	-0.06%
2020/09/18	0	0.00	10	37.95	37.90	-10	1,641	-0.61%
2020/09/15	5	37.75	0	0.00	37.90	5	1,678	0.30%
2020/09/10	0	0.00	10	38.08	38.00	-10	1,728	-0.58%
2020/09/08	7	38.09	0	0.00	38.05	7	1,733	0.40%
2020/09/07	0.5	38.20	0	0.00	38.05	0.5	1,742	0.03%
2020/09/04	1	38.20	0	0.00	38.20	1	1,777	0.06%
2020/09/03	0	0.00	0.1	38.75	38.60	-0.1	1,783	0.00%
2020/09/02	3	38.65	0	0.00	38.60	3	1,791	0.17%
2020/08/27	1	39.00	0	0.00	39.15	1	1,847	0.05%
2020/08/25	3	39.85	0	0.00	39.80	3	1,854	0.16%
2020/08/24	1	39.05	0	0.00	39.25	1	1,879	0.05%
2020/08/21	0	0.00	0.2	41.85	41.65	-0.2	1,842	-0.01%
2020/08/17	0	0.00	3	42.40	42.35	-3	1,724	-0.17%
2020/08/13	0	0.00	3	42.30	42.30	-3	1,714	-0.17%
2020/08/11	0	0.00	1	42.20	42.20	-1	1,703	-0.06%
2020/08/07	1	42.20	0	0.00	42.20	1	1,693	0.06%
2020/08/06	2	42.40	0	0.00	42.55	2	1,659	0.12%
2020/08/05	1	42.20	1	42.30	42.35	0	1,651	0.00%
2020/08/03	2	42.35	1	42.30	42.30	1	1,678	0.06%
2020/07/31	0	0.00	1	42.10	42.10	-1	1,679	-0.06%
2020/07/29	3	41.60	0	0.00	41.35	3	1,668	0.18%
2020/07/24	20	42.00	0	0.00	41.80	20	1,732	1.15%
2020/07/22	1	42.20	1	42.00	42.10	0	1,780	0.00%
2020/07/21	1	41.95	1	41.90	42.00	0	1,790	0.00%
2020/07/20	1	41.60	0	0.00	41.70	1	1,780	0.06%
2020/07/17	2	41.68	3	41.87	41.70	-1	1,791	-0.06%
2020/07/16	1	41.40	0	0.00	41.40	1	1,788	0.06%
2020/07/13	1	41.80	1	41.80	41.70	0	1,797	0.00%
2020/07/10	0	0.00	5	41.51	41.40	-5	1,804	-0.28%
2020/07/09	3	41.60	0	0.00	41.70	3	1,791	0.17%
2020/07/06	0	0.00	1	40.75	40.70	-1	1,740	-0.06%
2020/07/02	0	0.00	13	40.25	40.45	-13	1,693	-0.77%
2020/07/01	0	0.00	1	40.40	40.25	-1	1,665	-0.06%
2020/06/30	2	39.70	0	0.00	39.55	2	1,613	0.12%
2020/06/24	0	0.00	0.4	39.35	39.25	-0.4	1,578	-0.02%
2020/06/23	15	39.39	0	0.00	39.25	15	1,583	0.95%
2020/06/22	1	39.30	0	0.00	39.25	1	1,581	0.06%
2020/06/19	20	38.90	1	39.20	38.90	19	1,577	1.20%
2020/06/16	20	38.80	0	0.00	38.95	20	1,556	1.28%
2020/06/15	3	38.75	10	38.85	38.70	-7	1,588	-0.44%
2020/06/12	10	38.55	0	0.00	38.85	10	1,587	0.63%
2020/06/11	0	0.00	1	39.70	39.05	-1	1,613	-0.06%
2020/06/10	1	39.15	9	39.34	39.20	-8	1,591	-0.50%
2020/06/08	0	0.00	1	39.35	39.50	-1	1,641	-0.06%
2020/06/05	0	0.00	1	39.25	39.30	-1	1,642	-0.06%
2020/06/03	1	39.00	10	39.00	39.05	-9	1,682	-0.54%
2020/06/01	0	0.00	0	38.90	38.60	0	1,792	0.00%
2020/05/29	1	37.40	0	0.00	37.40	1	1,776	0.06%
2020/05/28	10	38.70	0	0.00	38.70	10	1,770	0.56%
2020/05/26	50	38.87	11	38.94	38.90	39	1,865	2.09%
2020/05/25	0	0.00	1	38.85	38.85	-1	1,872	-0.05%
2020/05/22	10	38.65	0	0.00	38.65	10	1,909	0.52%
2020/05/20	10	38.80	0	0.00	38.70	10	2,017	0.50%
2020/05/19	12	38.90	0	0.00	38.80	12	2,026	0.59%
2020/05/18	1	38.90	10	39.10	38.80	-9	2,084	-0.43%
2020/05/15	13	38.77	0	0.00	38.75	13	2,178	0.60%
2020/05/11	1	39.10	10	39.05	39.10	-9	2,235	-0.40%
2020/05/07	0	0.00	4.1	38.41	38.65	-4.1	2,233	-0.18%
2020/05/06	1	38.05	0	0.00	38.15	1	2,238	0.04%
2020/05/05	2	38.20	0	0.00	38.10	2	2,243	0.09%
2020/04/30	12	38.60	0	0.00	38.55	12	2,271	0.53%
2020/04/23	20	37.10	0	0.00	37.00	20	3,206	0.62%
2020/04/21	0	0.00	20	37.60	37.50	-20	3,218	-0.62%
2020/04/17	20	38.00	2	38.15	37.90	18	3,237	0.56%
2020/04/15	0	0.00	1	37.35	38.15	-1	3,268	-0.03%
2020/04/14	20	37.00	0	0.00	37.30	20	3,256	0.61%
2020/04/13	3	36.45	3	36.55	36.45	0	3,260	0.00%
2020/04/10	3	36.65	0	0.00	36.40	3	3,304	0.09%
2020/04/09	0	0.00	5	35.50	35.50	-5	3,321	-0.15%
2020/04/08	5	35.00	0	0.00	35.60	5	3,366	0.15%
2020/04/07	5	34.60	0	0.00	34.70	5	3,375	0.15%
2020/03/27	0	0.00	1	34.55	34.25	-1	3,416	-0.03%
2020/03/25	1	34.20	0	0.00	34.20	1	3,438	0.03%
2020/03/20	1	33.35	4	32.75	32.60	-3	3,492	-0.09%
2020/03/18	3	35.00	0	0.00	34.65	3	3,457	0.09%
2020/03/13	4	35.78	13	35.73	36.80	-9	3,449	-0.26%
2020/03/12	0	0.00	27	37.74	37.65	-27	3,458	-0.78%
2020/03/11	3	38.30	0	0.00	38.40	3	3,712	0.08%
2020/03/10	0	0.00	1	38.20	38.35	-1	3,796	-0.03%
2020/03/09	1	37.95	1	38.00	38.05	0	3,852	0.00%
2020/03/06	3	38.70	0	0.00	38.80	3	3,937	0.08%
2020/03/05	26	39.12	5	39.37	39.35	21	4,011	0.52%
2020/03/04	0	0.00	5	38.35	38.40	-5	4,005	-0.12%
2020/03/03	0	0.00	3	38.70	38.60	-3	4,082	-0.07%
2020/03/02	3	38.50	1	38.80	38.45	2	4,164	0.05%
2020/02/27	0	0.00	2	38.40	38.20	-2	4,276	-0.05%
2020/02/26	2	38.25	5	38.10	38.05	-3	4,309	-0.07%
2020/02/25	12	37.92	0	0.00	37.95	12	4,387	0.27%
2020/02/24	4	38.58	24	38.76	38.00	-20	4,446	-0.45%
2020/02/20	6	39.00	1	39.00	39.05	5	4,445	0.11%
2020/02/18	2	38.75	0	0.00	38.55	2	4,815	0.04%
2020/02/17	10	38.90	2	38.85	38.80	8	5,590	0.14%
2020/02/14	6	37.73	2	37.80	38.25	4	5,506	0.07%
2020/02/13	0	0.00	1	38.15	38.00	-1	5,530	-0.02%
2020/02/05	2	37.83	1	38.05	37.90	1	5,580	0.02%
2020/02/04	0	0.00	3	37.70	37.80	-3	5,583	-0.05%
2020/02/03	6	37.04	2	37.08	37.20	4	5,605	0.07%
2020/01/31	3	38.00	9	37.84	38.30	-6	5,583	-0.11%
2020/01/30	3	39.53	0	0.00	39.00	3	5,512	0.05%
2020/01/20	18	43.12	3	42.98	43.10	15	5,497	0.27%
2020/01/17	4	43.34	24	43.52	43.35	-20	5,285	-0.38%
2020/01/16	304	43.42	195	43.46	43.40	109	5,095	2.14%	大買/大賣/鉅額交易
2020/01/15	2	41.95	0	0.00	41.90	2	4,660	0.04%
2020/01/14	3	41.97	0.2	42.00	41.95	2.8	4,678	0.06%
2020/01/13	0	0.00	21	41.80	41.85	-21	4,682	-0.45%
2020/01/09	1	41.00	1	40.95	41.00	0	4,712	0.00%
2020/01/08	2	40.73	0	0.00	40.65	2	4,821	0.04%
2020/01/07	1	41.80	0	0.00	41.50	1	4,809	0.02%
2020/01/06	0	0.00	1	42.00	42.05	-1	4,839	-0.02%
2020/01/03	4	42.36	0	0.00	42.15	4	4,868	0.08%
2020/01/02	0	0.00	1	42.30	42.40	-1	4,972	-0.02%
2019/12/23	1	41.20	1	41.20	41.25	0	5,109	0.00%
2019/12/17	0	0.00	1	41.00	41.10	-1	5,051	-0.02%
2019/12/16	1	41.05	0	0.00	41.05	1	5,040	0.02%
2019/12/13	0	0.00	3.5	41.29	41.15	-3.5	5,023	-0.07%
2019/12/12	0	0.00	1	41.30	41.30	-1	5,005	-0.02%
2019/12/11	0	0.00	2	41.23	41.30	-2	4,996	-0.04%
2019/12/10	0	0.00	2	40.95	41.00	-2	4,982	-0.04%
2019/12/09	4	40.90	3	40.90	40.85	1	4,966	0.02%
2019/12/06	1	40.85	0	0.00	40.90	1	4,948	0.02%
2019/12/05	8	41.06	2,013	41.09	41.05	-2,005	4,904	-40.88%	大賣/鉅額交易
2019/12/04	11	42.61	573	42.59	42.50	-562	4,609	-12.19%	大賣/鉅額交易
2019/12/03	5	42.75	457	42.75	42.75	-452	4,504	-10.04%	大賣/鉅額交易
2019/12/02	10	42.71	590	42.70	42.75	-580	4,409	-13.15%	大賣/鉅額交易
2019/11/29	3	42.68	1	42.75	42.70	2	4,281	0.05%
2019/11/28	1	42.60	2	42.60	42.60	-1	4,179	-0.02%
2019/11/27	3	41.82	7	41.79	41.85	-4	4,082	-0.10%
2019/11/26	6	41.93	752	41.83	41.75	-746	4,029	-18.52%	大賣/鉅額交易
2019/11/25	0	0.00	8	41.93	41.85	-8	3,969	-0.20%
2019/11/22	1	42.10	23.2	42.10	42.10	-22.2	3,822	-0.58%
2019/11/21	2	42.08	500	42.10	42.20	-498	3,742	-13.31%	大賣/鉅額交易
2019/11/20	2	42.28	1	42.30	42.35	1	3,647	0.03%
2019/11/19	2	42.35	4	42.34	42.30	-2	3,571	-0.06%
2019/11/18	15	42.34	34	42.30	42.25	-19	3,463	-0.55%
2019/11/15	13	43.00	117	42.71	42.60	-104	3,341	-3.11%	大賣/鉅額交易
2019/11/14	37	43.40	195	43.14	43.20	-158	3,082	-5.13%	大賣/鉅額交易
2019/11/12	503	35.99	2	36.05	36.10	501	2,244	22.32%	大買/鉅額交易
2019/11/11	1	35.40	0	0.00	35.40	1	2,177	0.05%
2019/11/08	3	35.18	0	0.00	35.30	3	2,160	0.14%
2019/11/07	1	35.10	0	0.00	35.05	1	2,156	0.05%
2019/11/06	6.3	35.06	0	0.00	35.10	6.3	2,134	0.29%
2019/11/05	5	35.00	0	0.00	35.00	5	2,103	0.24%
2019/11/01	0	0.00	0.7	34.90	34.80	-0.7	2,081	-0.03%
2019/10/31	5	34.90	0	0.00	34.80	5	2,093	0.24%
2019/10/30	4	34.89	0.2	34.95	34.90	3.8	2,059	0.18%
2019/10/29	2	34.95	0	0.00	34.90	2	2,056	0.10%
2019/10/25	3	34.88	6	34.98	34.80	-3	2,037	-0.15%
2019/10/23	5	34.90	5	34.95	34.95	0	1,949	0.00%
2019/10/22	2	34.90	3	34.95	35.00	-1	1,933	-0.05%
2019/10/21	12	35.05	0	0.00	35.00	12	1,903	0.63%
2019/10/18	1	35.00	0	0.00	35.00	1	1,859	0.05%
2019/10/17	0	0.00	0	35.30	35.20	0	1,816	0.00%
2019/10/16	698	35.14	0	0.00	35.45	698	1,783	39.14%	大買/鉅額交易
2019/10/15	20	34.75	0.1	34.80	34.70	19.9	1,654	1.20%
2019/10/14	4	34.80	0	34.80	34.75	4	1,613	0.25%
2019/10/09	5	34.59	0	0.00	34.60	5	1,567	0.32%
2019/10/08	1,001	35.55	2	35.53	35.00	999	1,523	65.57%	大買/鉅額交易
2019/10/07	1,508.2	35.94	5	36.52	35.90	1,503.2	1,374	109.35%	大買/鉅額交易
2019/10/03	3	38.28	0	0.00	38.35	3	1,139	0.26%
2019/10/02	1	38.75	0	0.00	38.60	1	1,145	0.09%
2019/09/27	1	38.85	0	0.00	38.75	1	1,155	0.09%
2019/09/26	1	39.25	0	0.00	39.10	1	1,156	0.09%
2019/09/25	3	39.13	2	39.45	39.20	1	1,159	0.09%
2019/09/24	3	39.50	0	39.60	39.55	3	1,172	0.26%
2019/09/23	3	39.57	0	0.00	39.60	3	1,175	0.26%
2019/09/19	0	0.00	1	39.50	39.50	-1	1,160	-0.09%
2019/09/18	1	39.45	20	39.50	39.60	-19	1,153	-1.65%
2019/09/17	0	0.00	20.1	39.28	39.35	-20.1	1,152	-1.74%
2019/09/12	0	0.00	3	39.10	39.05	-3	1,149	-0.26%
2019/09/10	3	39.05	1	39.10	39.15	2	1,161	0.17%
2019/09/03	0	0.00	1	38.50	38.50	-1	1,177	-0.08%
2019/09/02	5	38.51	0	0.00	38.60	5	1,180	0.42%
2019/08/29	1	38.05	8	38.00	38.00	-7	1,170	-0.60%
2019/08/27	0	0.00	3	40.25	40.20	-3	1,105	-0.27%
2019/08/26	2	40.00	1	40.10	40.10	1	1,095	0.09%
2019/08/23	3	40.55	1	40.65	40.50	2	1,080	0.19%
2019/08/21	0	0.00	11	40.55	40.55	-11	1,073	-1.02%
2019/08/20	1	40.60	2	40.50	40.35	-1	1,066	-0.09%
2019/08/15	0	0.00	2	39.80	39.80	-2	1,059	-0.19%
2019/08/14	7	40.12	0	0.00	40.05	7	1,056	0.66%
2019/08/13	281	39.96	1	40.20	39.95	280	1,062	26.35%	大買/鉅額交易
2019/08/12	300	40.62	0	0.00	40.35	300	1,068	28.08%	大買/鉅額交易
2019/08/08	210	40.19	0	0.00	40.50	210	1,074	19.55%	大買/鉅額交易
2019/08/02	200	39.83	0	0.00	39.75	200	1,133	17.64%	大買/鉅額交易
2019/07/26	398	41.00	0	0.00	40.95	398	1,207	32.95%	大買/鉅額交易
2019/07/25	0	0.00	2	41.10	41.05	-2	1,229	-0.16%
2019/07/24	35	40.98	2	41.05	41.10	33	1,230	2.68%
2019/07/22	0	0.00	2	40.60	40.75	-2	1,217	-0.16%
2019/07/19	0	0.00	3	40.45	40.60	-3	1,215	-0.25%
2019/07/03	0	0.00	1	40.45	40.25	-1	1,279	-0.08%
2019/07/02	0	0.00	8	40.40	40.30	-8	1,309	-0.61%
2019/07/01	550	40.48	64	40.38	40.45	486	1,321	36.78%	大買/鉅額交易
2019/06/26	1	39.90	0	0.00	39.85	1	1,315	0.08%
2019/06/21	0	0.00	5	39.80	39.65	-5	1,333	-0.37%
2019/06/19	0	0.00	11	39.24	39.45	-11	1,353	-0.81%
2019/06/04	0	0.00	20	38.40	38.40	-20	1,445	-1.38%
2019/05/20	1	38.00	0	0.00	38.15	1	1,694	0.06%
2019/05/17	2	38.10	4	38.10	38.05	-2	1,703	-0.12%
2019/05/16	5	38.35	0	0.00	38.20	5	1,696	0.29%
2019/05/15	1	38.75	2	38.75	38.70	-1	1,701	-0.06%
2019/05/14	3	38.25	0	0.00	38.50	3	1,697	0.18%
2019/05/13	11	38.56	0	0.00	38.55	11	1,678	0.66%
2019/05/10	17	39.59	0	0.00	39.20	17	1,646	1.03%
2019/05/09	71	39.49	34	39.50	39.50	37	1,631	2.27%
2019/05/06	3	40.97	5	41.06	40.85	-2	1,538	-0.13%
2019/05/03	1	41.40	0	0.00	41.40	1	1,521	0.07%
2019/05/02	2	41.15	1	41.30	41.40	1	1,518	0.07%
2019/04/30	1	40.75	1	40.75	40.80	0	1,487	0.00%
2019/04/24	40	41.00	0	0.00	40.95	40	1,503	2.66%
2019/04/19	1	40.70	10.2	40.80	40.80	-9.2	1,538	-0.60%
2019/04/18	2	41.05	2	40.60	40.60	0	1,547	0.00%
2019/04/17	0	0.00	20	40.90	41.00	-20	1,561	-1.28%
2019/04/16	2	41.05	0	0.00	41.00	2	1,542	0.13%
2019/04/12	1	41.30	2	41.40	41.20	-1	1,524	-0.07%
2019/04/11	22	41.22	6	41.24	41.20	16	1,511	1.06%
2019/04/10	0.3	40.75	0	0.00	40.75	0.3	1,485	0.02%
2019/04/08	5	40.58	0	0.00	40.55	5	1,470	0.34%
2019/04/02	0	40.95	0	0.00	41.00	0	1,407	0.00%
2019/04/01	0	40.80	36	40.75	40.80	-36	1,392	-2.59%
2019/03/29	0	40.65	0	0.00	40.65	0	1,379	0.00%
2019/03/28	23	40.45	2	40.40	40.55	21	1,388	1.51%
2019/03/27	1	40.50	0	0.00	40.45	1	1,409	0.07%
2019/03/26	0	0.00	0.2	40.55	40.50	-0.2	1,414	-0.01%
2019/03/25	1	40.30	0	0.00	40.15	1	1,418	0.07%
2019/03/22	1	40.50	0.1	40.55	40.55	0.9	1,406	0.06%
2019/03/21	1	40.40	0	0.00	40.45	1	1,394	0.07%
2019/03/19	1	40.20	0	0.00	40.10	1	1,385	0.07%
2019/03/18	20	40.25	1	40.25	40.25	19	1,374	1.38%
2019/03/15	3	40.50	0	0.00	40.35	3	1,360	0.22%
2019/03/13	0	0.00	18	40.15	40.20	-18	1,352	-1.33%
2019/03/12	18	40.00	18	40.00	39.90	0	1,346	0.00%
2019/03/11	11	39.75	0	0.00	39.90	11	1,329	0.83%
2019/03/06	13	39.84	2	39.75	39.80	11	1,305	0.84%
2019/03/04	16	40.00	0	0.00	40.00	16	1,265	1.26%
2019/02/26	0	0.00	10	40.22	40.10	-10	1,259	-0.79%
2019/02/25	8	40.10	13	40.10	40.15	-5	1,253	-0.40%
2019/02/22	3	39.93	7	39.96	40.00	-4	1,259	-0.32%
2019/02/21	47	39.93	12	39.81	40.00	35	1,241	2.82%
2019/02/20	17	40.64	1	40.60	40.25	16	1,191	1.34%
2019/02/19	5	41.70	1	41.90	41.60	4	1,091	0.37%
2019/02/18	1	41.80	0	0.00	41.85	1	1,103	0.09%
2019/02/15	8	41.40	1	41.50	41.50	7	1,094	0.64%
2019/02/12	2	40.80	0	0.00	40.80	2	1,112	0.18%
2019/01/30	0	0.00	3	41.10	40.85	-3	1,132	-0.26%
2019/01/22	0	0.00	1	40.15	40.15	-1	1,147	-0.09%
2019/01/18	10	40.05	0	0.00	40.05	10	1,140	0.88%
2019/01/15	1	39.55	0	0.00	39.90	1	1,148	0.09%
2019/01/14	0	0.00	46	39.54	39.40	-46	1,131	-4.06%
2019/01/10	43	39.35	0	0.00	39.35	43	1,136	3.78%
2019/01/09	1	38.90	1	38.90	39.20	0	1,154	0.00%
2019/01/04	2	38.50	0	0.00	38.50	2	1,200	0.17%
2018/12/26	0	0.00	17	38.75	38.55	-17	1,335	-1.27%
2018/12/21	2	38.63	0	0.00	38.70	2	1,343	0.15%
2018/12/20	1	38.75	0	0.00	38.75	1	1,322	0.08%
2018/12/19	1	39.20	8	39.05	39.10	-7	1,293	-0.54%
2018/12/18	0	0.00	89	39.30	39.20	-89	1,277	-6.97%
2018/12/07	36	39.96	0	0.00	40.10	36	1,325	2.72%
2018/12/06	3	39.75	0	0.00	39.85	3	1,326	0.23%
2018/12/05	0	0.00	62	40.54	40.50	-62	1,351	-4.59%
2018/12/04	61	40.81	0	0.00	40.80	61	1,373	4.44%
2018/12/03	20	40.60	3	40.70	40.80	17	1,389	1.22%
2018/11/30	60	40.33	0	0.00	40.05	60	1,377	4.36%
2018/11/29	0	0.00	1	40.25	40.20	-1	1,385	-0.07%
2018/11/23	0	0.00	4	39.75	39.60	-4	1,397	-0.29%
2018/11/22	0	40.50	0	0.00	39.90	0	1,411	0.00%
2018/11/15	2	40.20	0	0.00	40.30	2	1,403	0.14%
2018/11/12	2	39.45	0	0.00	39.50	2	1,397	0.14%
2018/11/07	3	39.57	0	0.00	39.65	3	1,434	0.21%
2018/11/06	1	39.60	0	0.00	39.50	1	1,461	0.07%
2018/11/05	0	0.00	1	39.85	39.85	-1	1,498	-0.07%
2018/11/01	0	0.00	1	40.20	40.20	-1	1,594	-0.06%
2018/10/25	4	39.00	0	0.00	38.90	4	1,712	0.23%
2018/10/19	0	0.00	0.2	40.50	40.00	-0.2	1,705	-0.01%
2018/10/15	1	39.90	0	0.00	40.20	1	1,633	0.06%
2018/10/11	11	38.86	0	0.00	39.40	11	1,583	0.69%
2018/10/09	0	0.00	1	41.00	41.00	-1	1,505	-0.07%
2018/10/05	4	41.43	0	0.00	41.50	4	1,486	0.27%
2018/09/28	0	0.00	128	42.56	42.65	-128	1,460	-8.76%	大賣/鉅額交易
2018/09/27	43	42.80	0	0.00	42.80	43	1,455	2.95%
2018/09/26	85	42.76	0	0.00	42.85	85	1,455	5.84%
2018/09/25	20	42.65	0	0.00	42.65	20	1,459	1.37%
2018/09/18	0	0.00	1	42.85	42.85	-1	1,460	-0.07%
2018/09/17	2	43.00	0	0.00	43.10	2	1,467	0.14%
2018/09/11	20	42.50	0	0.00	42.50	20	1,440	1.39%
2018/09/05	0	0.00	10	43.80	43.75	-10	1,359	-0.74%
2018/09/04	10	44.15	0	0.00	44.00	10	1,345	0.74%
2018/09/03	0	0.00	1	44.00	43.90	-1	1,330	-0.08%
2018/08/23	1	44.15	2	44.08	44.00	-1	1,330	-0.08%
2018/08/22	1	44.00	0	0.00	43.95	1	1,334	0.07%
2018/08/21	3	44.17	4	44.11	44.15	-1	1,331	-0.08%
2018/08/20	0	0.00	1	44.00	44.00	-1	1,327	-0.08%
2018/08/17	2	44.48	0.2	44.40	44.40	1.8	1,312	0.14%
2018/08/16	8	44.06	0	0.00	44.10	8	1,288	0.62%
2018/08/14	0	0.00	4	44.75	44.65	-4	1,245	-0.32%
2018/08/13	0	0.00	90.1	44.38	44.50	-90.1	1,223	-7.36%
2018/08/10	0	0.00	2	44.60	44.50	-2	1,188	-0.17%
2018/08/09	30.2	44.12	26	44.40	44.15	4.2	1,142	0.36%
2018/08/08	60	42.68	0	0.00	42.60	60	1,034	5.80%
2018/08/07	3	42.70	0	0.00	42.45	3	1,036	0.29%
2018/08/06	2	42.70	0	0.00	42.75	2	1,105	0.18%
2018/08/03	0	0.00	248	45.34	45.15	-248	1,087	-22.81%	大賣/鉅額交易
2018/08/02	1	45.50	3	45.50	45.40	-2	1,040	-0.19%
2018/08/01	248	45.53	0	0.00	45.50	248	1,022	24.26%	大買/鉅額交易
2018/07/30	0	0.00	69	45.05	44.95	-69	1,003	-6.88%
2018/07/27	0	0.00	308	45.08	45.00	-308	1,008	-30.55%	大賣/鉅額交易
2018/07/26	6	45.02	0	0.00	45.10	6	1,021	0.59%
2018/07/25	0	0.00	6	44.80	44.80	-6	1,034	-0.58%
2018/07/23	0.1	44.30	0	0.00	44.40	0.1	1,085	0.01%
2018/07/20	78	44.34	0	0.00	44.30	78	1,101	7.08%
2018/07/13	21	44.00	0	0.00	44.10	21	1,195	1.76%
2018/07/10	26	44.05	0	0.00	43.95	26	1,229	2.12%
2018/07/06	0	0.00	1	43.60	43.45	-1	1,281	-0.08%
2018/07/04	21	44.01	0	0.00	44.25	21	1,343	1.56%
2018/07/02	0	44.50	54	44.46	44.50	-54	1,386	-3.90%
2018/06/26	10	44.40	1	44.50	44.30	9	1,459	0.62%
2018/06/25	0	44.70	0	0.00	44.70	0	1,475	0.00%
2018/06/20	46	44.86	0	0.00	44.70	46	1,539	2.99%
2018/06/19	0	0.00	76	45.19	45.05	-76	1,536	-4.95%
2018/06/15	10	45.40	0	0.00	45.35	10	1,537	0.65%
2018/06/13	0	0.00	2	46.10	45.90	-2	1,541	-0.13%
2018/06/12	72	46.13	0	0.00	46.05	72	1,555	4.63%
2018/06/11	24	46.13	1	46.10	46.10	23	1,559	1.47%
2018/06/07	0	0.00	1	46.20	46.15	-1	1,581	-0.06%
2018/06/06	2	46.13	0	0.00	46.15	2	1,583	0.13%
2018/06/05	116	46.03	0	0.00	45.90	116	1,584	7.32%	大買/鉅額交易
2018/06/04	237	45.72	21	45.95	46.05	216	1,590	13.58%	大買/鉅額交易
2018/05/31	0	0.00	1	45.25	45.50	-1	1,589	-0.06%
2018/05/30	30	44.90	1	44.90	44.95	29	1,555	1.86%
2018/05/21	1	45.70	0	0.00	45.35	1	1,631	0.06%
2018/05/14	0	0.00	10	44.95	45.30	-10	1,738	-0.58%
2018/05/10	1	46.15	0	0.00	46.15	1	1,661	0.06%
2018/05/09	5	46.00	5	46.10	46.00	0	1,667	0.00%
2018/05/02	5	44.85	1	44.85	44.65	4	1,675	0.24%
2018/04/30	1	44.40	0	0.00	44.40	1	1,662	0.06%
2018/04/27	2	44.35	0	0.00	44.30	2	1,631	0.12%
2018/04/26	0	0.00	5	44.50	44.35	-5	1,631	-0.31%
2018/04/25	2	44.45	0	0.00	44.50	2	1,631	0.12%
2018/04/20	0	0.00	1	45.95	45.90	-1	1,620	-0.06%
2018/04/19	2	46.00	0	0.00	46.00	2	1,631	0.12%
2018/04/16	0	0.00	5	46.55	46.55	-5	1,635	-0.31%
2018/04/11	0	0.00	1	46.90	46.90	-1	1,598	-0.06%
2018/04/09	0	0.00	1	47.30	47.30	-1	1,535	-0.07%
2018/04/02	32	47.41	31	47.07	47.50	1	1,504	0.07%
2018/03/29	0	0.00	5	47.05	47.10	-5	1,424	-0.35%
2018/03/27	0.2	46.45	0	0.00	46.45	0.2	1,392	0.01%
2018/03/20	0	46.35	0	0.00	46.60	0	1,454	0.00%
2018/03/19	0	0.00	1	46.45	46.45	-1	1,466	-0.07%
2018/03/14	0	0.00	1	46.55	46.55	-1	1,480	-0.07%
2018/03/09	2	46.30	0	0.00	46.30	2	1,502	0.13%
2018/03/05	0	0.00	4	46.95	46.40	-4	1,570	-0.25%
2018/02/27	1	47.10	1	47.20	47.05	0	1,575	0.00%
2018/02/23	1	47.20	0	0.00	47.20	1	1,570	0.06%
2018/02/22	0.2	47.00	7.1	47.18	47.15	-6.9	1,565	-0.44%
2018/02/21	0	0.00	3	46.48	46.80	-3	1,570	-0.19%
2018/02/12	0	0.00	1	45.40	45.55	-1	1,559	-0.06%
2018/02/09	2	45.15	253	45.12	44.90	-251	1,580	-15.89%	大賣/鉅額交易
2018/02/08	0	0.00	1	45.95	45.90	-1	1,518	-0.07%
2018/02/07	1	45.75	50	45.73	45.50	-49	1,530	-3.20%
2018/02/06	2	45.15	7	44.95	45.35	-5	1,538	-0.33%
2018/02/05	0	0.00	2	46.55	46.55	-2	1,562	-0.13%
2018/02/01	4	46.99	0	0.00	46.80	4	1,582	0.25%
2018/01/31	1	46.90	0	0.00	47.00	1	1,600	0.06%
2018/01/30	0	0.00	5	47.33	47.15	-5	1,626	-0.31%
2018/01/29	0	0.00	1	47.00	47.05	-1	1,623	-0.06%
2018/01/26	0	0.00	1	47.05	47.00	-1	1,623	-0.06%
2018/01/23	0	0.00	20	46.96	46.95	-20	1,656	-1.21%
2018/01/22	2	47.05	0.5	46.95	47.00	1.5	1,657	0.09%
2018/01/19	0	0.00	1	47.10	46.85	-1	1,658	-0.06%
2018/01/18	8	46.50	2	46.53	46.55	6	1,661	0.36%
2018/01/17	3	46.22	282	46.05	46.50	-279	1,668	-16.73%	大賣/鉅額交易
2018/01/16	3	46.70	22	46.54	46.80	-19	1,646	-1.15%
2018/01/15	0	0.00	1	46.50	46.50	-1	1,635	-0.06%
2018/01/12	1	46.30	17	46.41	46.35	-16	1,637	-0.98%
2018/01/11	3	45.60	4	45.60	45.60	-1	1,605	-0.06%
2018/01/10	13	45.50	0	0.00	45.20	13	1,608	0.81%
2018/01/05	2	45.40	0	0.00	45.50	2	1,713	0.12%
2018/01/04	1	45.60	0	0.00	45.50	1	1,717	0.06%
2018/01/03	111	45.44	0	0.00	45.55	111	1,744	6.36%	大買/鉅額交易
2018/01/02	0	0.00	11	45.20	45.15	-11	1,743	-0.63%