大聯大 (3702)-元大-中壢券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
91.8
漲跌
▲2.1
漲幅
+2.34%
成交量
5,781張
產業
上市電子通路類股
901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

大聯大 (3702)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	2	91.55	20	91.72	91.80	-18	9,914	-0.18%
2024/05/02	0.1	89.40	4	89.85	89.70	-3.9	9,879	-0.04%
2024/04/30	1.1	87.67	0.1	88.30	88.30	1	9,896	0.01%
2024/04/29	2.1	86.06	1	86.00	86.60	1.1	9,887	0.01%
2024/04/26	0	0.00	1	86.70	85.10	-1	9,937	-0.01%
2024/04/25	4.1	84.89	1	85.50	84.80	3.1	9,925	0.03%
2024/04/24	1.1	86.14	0	0.00	86.40	1.1	9,984	0.01%
2024/04/23	5	85.04	2	84.70	85.10	3	10,190	0.03%
2024/04/22	0	0.00	1	86.71	86.70	-1	10,214	-0.01%
2024/04/19	2.9	87.98	3	89.50	88.70	-0.2	10,163	0.00%
2024/04/18	9	89.87	1	90.00	89.30	8	9,968	0.08%
2024/04/17	1	92.30	3.3	91.12	92.40	-2.3	9,978	-0.02%
2024/04/16	6	89.62	2.3	89.63	89.60	3.7	9,949	0.04%
2024/04/15	1.6	91.73	2	91.90	91.10	-0.4	9,846	0.00%
2024/04/12	6	91.53	7	91.26	91.60	-1	9,806	-0.01%
2024/04/11	8	91.55	29.2	90.81	91.00	-21.1	9,853	-0.21%
2024/04/10	5.2	90.95	7.1	90.76	89.90	-1.9	9,862	-0.02%
2024/04/09	14.5	89.67	7.3	90.17	89.70	7.1	9,885	0.07%
2024/04/08	3	89.90	0	90.10	89.90	3	9,939	0.03%
2024/04/03	2.2	92.13	0	0.00	91.70	2.2	9,835	0.02%
2024/04/02	5	92.86	4	93.03	93.00	1	9,840	0.01%
2024/04/01	19.1	93.16	7.1	92.80	92.50	12	9,840	0.12%
2024/03/29	20.1	93.20	16.2	94.20	95.90	3.9	9,768	0.04%
2024/03/28	27	96.26	26	96.44	96.00	1	9,508	0.01%
2024/03/27	5	93.08	15.4	93.15	95.60	-10.4	9,446	-0.11%
2024/03/26	7	89.07	8	89.50	89.90	-1	9,369	-0.01%
2024/03/25	2.2	89.07	10	89.56	89.50	-7.8	9,474	-0.08%
2024/03/22	9.1	89.84	10	89.72	89.20	-0.9	9,602	-0.01%
2024/03/21	15.3	90.04	17	90.18	90.90	-1.7	9,726	-0.02%
2024/03/20	16.1	91.56	8.1	91.11	90.00	8.1	9,777	0.08%
2024/03/19	30	93.03	18	91.89	91.00	12	9,744	0.12%
2024/03/18	31.1	92.13	33.6	91.93	92.50	-2.5	9,521	-0.03%
2024/03/15	26.8	86.60	28.6	89.01	92.10	-1.7	9,342	-0.02%
2024/03/14	37.2	89.27	12	85.89	85.70	25.2	8,740	0.29%
2024/03/13	25.5	96.34	21	95.30	95.20	4.5	8,494	0.05%
2024/03/12	16.1	95.76	14	96.01	95.90	2.1	8,396	0.02%
2024/03/11	12	93.49	19.2	93.30	93.50	-7.2	8,348	-0.09%
2024/03/08	28	99.59	44.6	97.52	97.30	-16.6	8,303	-0.20%
2024/03/07	35.1	95.52	15.1	96.71	96.20	20	7,988	0.25%
2024/03/06	9	92.24	27.2	92.17	92.80	-18.2	7,767	-0.23%
2024/03/05	14.5	85.96	9	86.93	87.60	5.5	7,797	0.07%
2024/03/04	7.4	87.02	80.2	87.19	86.70	-72.8	7,743	-0.94%
2024/03/01	23.2	89.60	4	88.43	88.70	19.2	7,836	0.25%
2024/02/29	6	91.88	0.4	92.70	92.80	5.6	7,841	0.07%
2024/02/27	12.1	92.21	9	91.90	91.70	3.1	7,786	0.04%
2024/02/26	8	91.88	0	0.00	91.60	8	7,807	0.10%
2024/02/23	34	93.49	3	94.40	94.40	31	7,794	0.40%
2024/02/22	13	91.68	0.3	91.20	91.50	12.7	7,833	0.16%
2024/02/21	13	90.88	1	91.50	90.30	12	7,922	0.15%
2024/02/20	11.5	93.15	12.1	91.71	94.00	-0.7	8,111	-0.01%
2024/02/19	2	87.85	1	88.00	89.00	1	8,077	0.01%
2024/02/16	7	87.77	0	88.70	89.40	7	8,149	0.09%
2024/02/15	0	86.70	0.1	86.77	86.60	-0.1	8,167	0.00%
2024/02/05	0	87.70	0	0.00	87.60	0	8,243	0.00%
2024/02/02	4	89.10	4	88.50	88.50	0	8,277	0.00%
2024/02/01	9	88.24	9	89.11	88.70	0	8,317	0.00%
2024/01/31	7	87.98	7	86.86	87.20	0	8,333	0.00%
2024/01/30	0.2	89.08	2	88.10	87.70	-1.8	8,340	-0.02%
2024/01/29	0	0.00	1	88.60	89.80	-1	8,375	-0.01%
2024/01/26	0	0.00	14	88.03	89.00	-14	8,547	-0.16%
2024/01/25	3	89.03	7	89.92	89.00	-4	8,640	-0.05%
2024/01/24	1	90.10	2	90.02	89.90	-1	8,852	-0.01%
2024/01/23	7	90.53	4	89.98	89.80	3	8,939	0.03%
2024/01/22	3	89.03	16	89.21	89.60	-13	8,933	-0.15%
2024/01/19	2	85.75	4	86.13	86.70	-2	8,907	-0.02%
2024/01/18	3	86.90	8	86.80	86.80	-5	8,900	-0.06%
2024/01/17	14.6	86.02	7.5	86.06	86.50	7.2	8,815	0.08%
2024/01/16	2	83.80	3.3	83.50	84.30	-1.3	8,651	-0.02%
2024/01/15	1	81.20	3	81.70	82.40	-2	8,581	-0.02%
2024/01/12	0.1	81.10	1	81.00	81.10	-1	8,582	-0.01%
2024/01/11	5	80.81	2	80.85	81.70	3	8,635	0.04%
2024/01/10	2	81.95	1.3	82.29	82.00	0.7	8,669	0.01%
2024/01/09	1.2	81.65	1	81.50	81.80	0.2	8,690	0.00%
2024/01/05	1.2	80.43	3	79.90	81.40	-1.8	8,737	-0.02%
2024/01/03	1	79.30	2	80.55	80.50	-1	8,673	-0.01%
2024/01/02	2.1	80.64	2	80.55	80.40	0.1	8,668	0.00%
2023/12/29	1.1	81.84	2	81.00	81.60	-1	8,620	-0.01%
2023/12/28	3.4	82.97	1.3	84.38	81.40	2.1	8,657	0.02%
2023/12/27	1	84.90	2	84.60	85.00	-1	8,703	-0.01%
2023/12/26	1	82.20	1.3	83.77	84.10	-0.3	8,671	0.00%
2023/12/25	5.1	82.01	1	82.20	82.50	4.1	8,668	0.05%
2023/12/22	0	0.00	2.6	83.00	83.40	-2.6	8,653	-0.03%
2023/12/21	4	81.78	2	82.05	81.90	2	8,493	0.02%
2023/12/20	1	81.50	4.2	81.51	80.60	-3.2	8,331	-0.04%
2023/12/19	2	81.50	2	80.10	81.20	0	8,153	0.00%
2023/12/18	5.1	81.12	6	80.77	81.30	-0.9	7,981	-0.01%
2023/12/15	2.5	80.10	0.2	80.90	80.20	2.3	7,837	0.03%
2023/12/14	3.4	82.74	16	81.37	82.90	-12.6	7,677	-0.16%
2023/12/13	5	84.52	4	84.05	85.00	1	7,575	0.01%
2023/12/12	1	82.40	4.2	82.28	83.30	-3.2	7,609	-0.04%
2023/12/11	1	79.50	3	80.50	80.70	-2	7,522	-0.03%
2023/12/08	1.3	79.08	1	78.00	79.20	0.3	7,481	0.00%
2023/12/07	2	78.20	6	78.83	78.90	-4	7,484	-0.05%
2023/12/06	3.1	77.89	1.3	77.78	78.00	1.7	7,417	0.02%
2023/12/05	6	76.93	6	76.17	77.00	0	7,372	0.00%
2023/12/04	0	0.00	1.5	74.56	75.00	-1.5	7,273	-0.02%
2023/12/01	10.6	74.30	1	73.60	73.30	9.6	7,248	0.13%
2023/11/30	1	75.50	0	0.00	77.60	1	7,090	0.01%
2023/11/29	3	74.70	6	75.37	76.50	-3	6,829	-0.04%
2023/11/28	4.2	74.40	9.4	74.69	75.10	-5.2	6,737	-0.08%
2023/11/27	3	72.70	1	73.20	74.00	2	6,676	0.03%
2023/11/24	0.2	72.10	0	0.00	73.50	0.2	6,619	0.00%
2023/11/23	1	72.00	0.1	72.00	71.90	0.9	6,556	0.01%
2023/11/22	1	71.60	2	72.25	72.50	-1	6,518	-0.02%
2023/11/21	0	71.50	0.2	73.10	71.70	-0.2	6,541	0.00%
2023/11/17	26	72.85	31	72.31	71.20	-5	6,498	-0.08%
2023/11/16	1.2	69.82	1	70.00	69.60	0.2	6,275	0.00%
2023/11/15	2.1	70.18	8.1	69.46	69.50	-6	6,226	-0.10%
2023/11/14	1.2	71.53	1	70.90	70.70	0.2	6,161	0.00%
2023/11/13	3	72.07	4.3	72.27	71.10	-1.3	6,145	-0.02%
2023/11/10	1.1	71.48	2.6	71.80	72.20	-1.5	6,076	-0.02%
2023/11/09	7.3	73.18	1	74.40	73.50	6.3	6,113	0.10%
2023/11/08	6.8	74.77	16.2	74.76	74.60	-9.4	6,145	-0.15%
2023/11/07	3.3	73.66	4	73.80	74.20	-0.8	6,108	-0.01%
2023/11/06	9	73.42	13.2	72.61	72.90	-4.2	6,111	-0.07%
2023/11/03	6.2	71.09	12.3	70.99	70.90	-6.1	6,058	-0.10%
2023/11/02	28.4	73.01	27	73.15	72.80	1.4	5,917	0.02%
2023/11/01	25.1	73.13	21.3	73.49	74.10	3.9	5,786	0.07%
2023/10/31	20.5	71.15	17.3	71.24	71.60	3.2	5,603	0.06%
2023/10/30	3	68.80	6.1	68.53	68.90	-3.1	5,484	-0.06%
2023/10/27	3	69.00	3	68.43	68.80	0	5,462	0.00%
2023/10/26	0	67.10	0	67.10	67.40	0	5,461	0.00%
2023/10/25	2	68.15	4.3	67.74	68.20	-2.3	5,516	-0.04%
2023/10/24	2	67.55	7.3	67.03	67.70	-5.3	5,581	-0.09%
2023/10/23	1	66.50	10	66.32	66.30	-9	5,657	-0.16%
2023/10/20	1.2	67.33	2	67.50	67.80	-0.8	5,922	-0.01%
2023/10/19	1.3	67.46	3	67.20	67.50	-1.7	6,073	-0.03%
2023/10/18	0.4	67.00	0.2	66.80	67.00	0.2	6,176	0.00%
2023/10/17	6	67.60	11.9	67.20	67.00	-5.9	6,165	-0.10%
2023/10/16	2	67.75	3.9	67.71	68.10	-1.9	6,249	-0.03%
2023/10/13	4.1	66.14	2	66.30	66.50	2.1	6,297	0.03%
2023/10/12	1	65.20	3	64.80	65.50	-2	6,268	-0.03%
2023/10/11	5	64.72	2	64.55	64.80	3	6,265	0.05%
2023/10/06	4.4	62.71	35.1	62.37	63.00	-30.7	6,240	-0.49%
2023/10/05	4	61.73	10	61.60	61.50	-6	6,219	-0.10%
2023/10/04	0.1	61.00	0	0.00	61.30	0.1	6,212	0.00%
2023/10/03	3	61.47	5.2	61.65	61.60	-2.2	6,165	-0.04%
2023/10/02	3	59.93	1	59.90	60.00	2	6,109	0.03%
2023/09/28	13	60.26	7	60.33	60.60	6	6,078	0.10%
2023/09/27	1	59.90	0.5	59.89	60.00	0.5	6,091	0.01%
2023/09/26	1	60.00	2	60.00	60.00	-1	6,178	-0.02%
2023/09/25	0	0.00	0.2	59.40	60.00	-0.2	6,155	0.00%
2023/09/22	0	0.00	4.5	59.31	59.50	-4.5	6,134	-0.07%
2023/09/21	0	0.00	3	58.93	59.30	-3	6,071	-0.05%
2023/09/20	0	59.70	0	0.00	59.60	0	6,051	0.00%
2023/09/19	2	59.40	6	59.62	59.40	-4	5,985	-0.07%
2023/09/18	2	59.75	52	59.99	59.50	-50	5,945	-0.84%
2023/09/15	4.3	59.13	39	59.11	59.50	-34.7	5,888	-0.59%
2023/09/14	0.3	57.50	0	0.00	58.20	0.3	5,765	0.01%
2023/09/12	0	56.90	1	57.00	56.90	-1	5,792	-0.02%
2023/09/11	0	0.00	1.1	56.77	56.50	-1.1	5,783	-0.02%
2023/09/08	1	56.80	3.3	56.95	56.60	-2.3	5,779	-0.04%
2023/09/07	2	56.55	1	56.70	56.70	1	5,796	0.02%
2023/09/06	0.1	55.20	6.1	56.00	56.40	-6	5,762	-0.10%
2023/09/05	0.1	54.79	3.1	55.00	55.20	-3	5,683	-0.05%
2023/09/01	1.2	54.42	0	0.00	54.40	1.2	5,709	0.02%
2023/08/29	1	53.00	0	0.00	53.80	1	5,618	0.02%
2023/08/28	1	53.70	1	54.10	54.00	0	5,603	0.00%
2023/08/25	0	0.00	1	54.20	54.70	-1	5,735	-0.02%
2023/08/24	3.1	53.98	1	55.20	53.40	2.1	5,692	0.04%
2023/08/23	0	0.00	3	54.83	55.50	-3	5,647	-0.05%
2023/08/22	2	53.60	0.4	53.94	54.00	1.7	5,577	0.03%
2023/08/21	2	53.80	0	0.00	54.00	2	5,608	0.04%
2023/08/18	1.1	53.05	8.2	53.54	53.70	-7.1	5,628	-0.13%
2023/08/16	1	52.20	10.1	52.16	52.50	-9.1	5,653	-0.16%
2023/08/15	1	52.60	1.3	52.68	52.20	-0.3	5,693	-0.01%
2023/08/14	1	51.00	11	51.35	52.00	-10	5,640	-0.18%
2023/08/11	2.5	51.32	0	0.00	51.50	2.5	5,592	0.04%
2023/08/10	1	50.60	2	51.50	51.50	-1	5,571	-0.02%
2023/08/09	0	0.00	2	50.85	51.20	-2	5,527	-0.04%
2023/08/08	0.2	50.93	2	50.90	51.00	-1.8	5,505	-0.03%
2023/08/07	2	50.20	1	50.30	51.00	1	5,473	0.02%
2023/08/04	1	49.65	0	0.00	49.95	1	5,440	0.02%
2023/08/02	2.1	49.73	0	0.00	49.95	2.1	5,402	0.04%
2023/08/01	0.3	50.40	0	0.00	50.40	0.3	5,379	0.00%
2023/07/31	8	50.11	0	0.00	50.40	8	5,398	0.15%
2023/07/28	11	49.92	0	0.00	50.30	11	5,366	0.21%
2023/07/27	8.1	49.59	1	49.45	49.80	7.1	5,239	0.14%
2023/07/26	55.5	49.61	0	0.00	49.15	55.5	5,170	1.07%
2023/07/25	8.6	50.45	0.1	50.40	50.10	8.6	5,066	0.17%
2023/07/24	17.1	56.24	11.1	56.94	56.80	6	4,749	0.13%
2023/07/21	0.2	56.95	1.2	57.34	57.10	-1	4,552	-0.02%
2023/07/20	2.4	57.72	16.1	58.29	57.70	-13.7	4,403	-0.31%
2023/07/19	0.2	57.80	0.1	58.30	57.80	0.1	4,274	0.00%
2023/07/18	0.1	58.10	6	58.72	59.00	-5.9	4,157	-0.14%
2023/07/17	40	58.19	4	58.33	58.50	36	4,024	0.89%
2023/07/14	0	0.00	9	58.20	58.30	-9	3,995	-0.23%
2023/07/13	13.5	58.54	3	57.87	57.40	10.5	3,958	0.27%
2023/07/12	41	57.77	12	57.91	58.00	29	3,910	0.74%
2023/07/11	0	0.00	4	56.98	57.30	-4	3,877	-0.10%
2023/07/07	0.2	55.70	0	0.00	56.10	0.2	3,881	0.00%
2023/07/06	1.1	56.53	7	56.47	56.60	-5.9	3,879	-0.15%
2023/07/05	4.1	56.95	12	57.06	56.90	-7.9	3,862	-0.21%
2023/07/04	5.3	55.98	59	55.92	56.20	-53.7	3,809	-1.41%
2023/07/03	0	54.90	31	55.00	55.00	-31	3,697	-0.84%
2023/06/30	0.1	54.70	0	0.00	54.70	0.1	3,691	0.00%
2023/06/29	0	0.00	9	54.71	54.80	-9	3,706	-0.24%
2023/06/28	2	54.85	130.6	54.92	54.90	-128.6	3,781	-3.40%	大賣/鉅額交易
2023/06/27	0.1	54.50	1.6	54.69	54.70	-1.6	3,783	-0.04%
2023/06/26	1.1	54.50	143	54.76	54.90	-141.9	3,771	-3.76%	大賣/鉅額交易
2023/06/21	0	0.00	185	54.68	54.80	-185	3,754	-4.93%	大賣/鉅額交易
2023/06/20	2	54.60	99	54.59	54.50	-97	3,755	-2.58%
2023/06/19	1.1	54.68	247	54.56	54.20	-245.9	3,707	-6.63%	大賣/鉅額交易
2023/06/16	0	0.00	153	54.54	54.70	-153	3,660	-4.18%	大賣/鉅額交易
2023/06/15	0.1	54.30	46	54.47	54.40	-45.9	3,596	-1.28%
2023/06/14	1.5	54.53	5	54.50	54.40	-3.5	3,611	-0.10%
2023/06/13	5	54.28	42	53.92	54.40	-37	3,636	-1.02%
2023/06/12	0.1	53.50	1	53.70	53.90	-0.9	3,612	-0.02%
2023/06/09	0	0.00	3.2	53.49	53.60	-3.2	3,676	-0.09%
2023/06/08	3.1	53.59	0.1	53.30	53.60	3	3,753	0.08%
2023/06/07	0.5	52.98	2	53.20	53.20	-1.5	3,759	-0.04%
2023/06/06	1.1	53.30	2	53.30	53.30	-0.9	3,808	-0.02%
2023/06/05	0.1	53.50	5	53.50	53.50	-4.9	3,814	-0.13%
2023/06/02	0	0.00	14	53.37	53.40	-14	3,842	-0.36%
2023/05/31	3.1	52.37	0	0.00	53.20	3.1	3,822	0.08%
2023/05/30	0.1	52.80	1	52.60	52.80	-1	3,682	-0.03%
2023/05/29	0.9	52.50	12	52.72	53.00	-11.1	3,719	-0.30%
2023/05/26	0.3	52.06	2	52.15	52.40	-1.8	3,704	-0.05%
2023/05/25	1.2	52.37	0	0.00	52.50	1.2	3,646	0.03%
2023/05/24	1.2	51.55	1	51.80	51.80	0.2	3,601	0.01%
2023/05/23	4	52.50	8	52.28	52.20	-4	3,534	-0.11%
2023/05/22	0.1	52.40	7.1	52.29	52.70	-7.1	3,481	-0.20%
2023/05/19	1.5	51.62	6.1	51.92	52.50	-4.6	3,432	-0.13%
2023/05/18	0	0.00	6	51.12	51.30	-6	3,383	-0.18%
2023/05/17	0	0.00	3	50.67	50.80	-3	3,341	-0.09%
2023/05/16	1	50.20	11	50.30	50.30	-10	3,305	-0.30%
2023/05/12	4	49.70	0	0.00	49.65	4	3,324	0.12%
2023/05/11	0	49.85	0	0.00	49.80	0	3,315	0.00%
2023/05/09	1.1	49.97	0	0.00	50.00	1.1	3,339	0.03%
2023/05/08	2.5	50.00	3	49.95	50.20	-0.5	3,372	-0.01%
2023/05/05	3	50.50	2	50.30	50.30	1	3,369	0.03%
2023/05/04	2	50.20	0	50.41	50.20	2	3,389	0.06%
2023/05/03	0	0.00	10	50.30	50.30	-10	3,371	-0.30%
2023/05/02	1.1	50.03	0	0.00	50.30	1.1	3,431	0.03%
2023/04/28	0.1	50.20	0	0.00	50.00	0.1	3,457	0.00%
2023/04/27	0	0.00	2	50.40	50.40	-2	3,428	-0.06%
2023/04/25	1	49.90	1	50.10	49.80	0	3,402	0.00%
2023/04/24	1	49.70	0	0.00	49.75	1	3,395	0.03%
2023/04/21	2.1	49.78	0	0.00	49.65	2.1	3,412	0.06%
2023/04/20	1	50.00	0	0.00	49.95	1	3,387	0.03%
2023/04/19	0	0.00	1	50.40	50.00	-1	3,407	-0.03%
2023/04/18	0	0.00	1.2	50.50	50.50	-1.2	3,376	-0.04%
2023/04/17	2	50.35	0	0.00	50.20	2	3,372	0.06%
2023/04/14	3	50.10	0	50.20	50.10	3	3,361	0.09%
2023/04/13	4	50.00	7.2	50.29	50.00	-3.2	3,347	-0.10%
2023/04/11	1	50.50	22	50.34	50.70	-21	3,361	-0.62%
2023/04/10	1	50.30	22	50.40	50.10	-21	3,334	-0.63%
2023/04/07	1	50.30	11	50.60	50.40	-10	3,316	-0.30%
2023/04/06	1.1	50.40	8	50.10	50.30	-6.9	3,298	-0.21%
2023/03/31	0.5	50.11	28	50.19	50.20	-27.5	3,294	-0.83%
2023/03/30	1	50.00	8	49.96	50.00	-7	3,469	-0.20%
2023/03/29	2.3	50.24	25	49.66	49.80	-22.7	3,642	-0.62%
2023/03/28	1	48.35	3	48.53	48.45	-2	3,804	-0.05%
2023/03/27	0	48.90	0	0.00	48.70	0	4,032	0.00%
2023/03/24	0	48.90	0	0.00	48.70	0	4,293	0.00%
2023/03/23	97.1	48.60	0	0.00	48.65	97.1	4,313	2.25%
2023/03/22	0.3	48.85	0	0.00	48.80	0.3	4,337	0.01%
2023/03/21	1	48.35	0	0.00	48.25	1	4,397	0.02%
2023/03/20	20	48.10	0	0.00	48.10	20	4,414	0.45%
2023/03/17	0.2	48.33	0	0.00	48.10	0.2	4,426	0.00%
2023/03/16	2	48.03	0	0.00	47.95	2	4,382	0.05%
2023/03/15	2	48.85	1	48.55	48.75	1	4,336	0.02%
2023/03/14	24	48.57	0	0.00	48.30	24	4,333	0.55%
2023/03/13	0.7	49.15	0	0.00	49.00	0.7	4,270	0.02%
2023/03/10	13.4	49.31	1.3	49.45	49.25	12.1	4,211	0.29%
2023/03/09	15.2	49.86	4	49.85	49.75	11.2	4,197	0.27%
2023/03/08	1.2	50.31	0.6	50.40	50.60	0.6	4,205	0.01%
2023/03/07	0	0.00	6.1	50.43	50.60	-6.1	4,211	-0.14%
2023/03/06	2.1	49.95	1	49.90	50.00	1.1	4,211	0.02%
2023/03/03	1	49.70	9	49.67	49.70	-8	4,233	-0.19%
2023/03/02	1.1	49.57	0	0.00	49.60	1.1	4,266	0.02%
2023/03/01	14.4	49.19	2	49.70	48.75	12.4	4,263	0.29%
2023/02/24	0.3	49.55	0	0.00	49.30	0.3	4,207	0.01%
2023/02/23	1	49.25	0	0.00	49.20	1	4,200	0.02%
2023/02/22	1	48.95	0	0.00	49.20	1	4,239	0.02%
2023/02/21	26.1	49.32	0	0.00	49.30	26.1	4,256	0.61%
2023/02/20	0	0.00	0	49.60	49.45	0	4,297	0.00%
2023/02/17	1.1	49.29	0	0.00	49.30	1.1	4,318	0.02%
2023/02/16	7.1	49.20	0	0.00	49.20	7.1	4,371	0.16%
2023/02/15	11.1	48.94	0	0.00	48.90	11.1	4,349	0.25%
2023/02/14	2.3	49.19	0	0.00	49.05	2.3	4,352	0.05%
2023/02/13	0.2	49.46	0	0.00	49.35	0.2	4,364	0.00%
2023/02/10	2	49.18	0	0.00	49.00	2	4,361	0.05%
2023/02/09	0.2	49.52	0	0.00	49.50	0.2	4,340	0.00%
2023/02/08	11.2	49.44	1	49.75	49.35	10.2	4,363	0.23%
2023/02/07	1	49.30	0	0.00	49.80	1	4,378	0.02%
2023/02/06	1.6	49.49	11	49.65	49.45	-9.4	4,363	-0.21%
2023/02/03	21.3	49.45	16	49.53	49.30	5.3	4,317	0.12%
2023/02/02	26.4	48.81	3	48.92	49.25	23.4	4,296	0.54%
2023/02/01	6	47.99	2	48.28	48.45	4	4,253	0.09%
2023/01/31	0	0.00	7	48.21	47.70	-7	4,267	-0.16%
2023/01/30	0.2	47.97	2.5	47.99	48.25	-2.3	4,215	-0.06%
2023/01/16	1	47.35	0	0.00	47.20	1	4,251	0.02%
2023/01/13	0.1	47.50	0	0.00	47.25	0.1	4,274	0.00%
2023/01/12	1	47.40	0	0.00	47.10	1	4,365	0.02%
2023/01/11	7.1	47.51	0	47.65	47.40	7.1	4,418	0.16%
2023/01/10	1.7	47.94	0	0.00	48.00	1.7	4,482	0.04%
2023/01/09	0.3	47.92	2	48.15	48.20	-1.7	4,558	-0.04%
2023/01/06	2.7	47.71	0	0.00	47.60	2.7	4,576	0.06%
2023/01/05	1.1	47.61	0	0.00	47.80	1.1	4,650	0.02%
2023/01/04	6	47.53	0	0.00	47.55	6	4,688	0.13%
2023/01/03	1	47.85	0	0.00	47.85	1	4,761	0.02%
2022/12/30	1.1	48.25	9	48.41	48.10	-7.9	4,762	-0.17%
2022/12/29	2.1	48.17	2	47.93	48.25	0.1	4,750	0.00%
2022/12/28	0	0.00	1	47.20	47.85	-1	4,735	-0.02%
2022/12/27	2.1	47.65	1	47.55	47.55	1.1	4,774	0.02%
2022/12/26	1	47.50	0	0.00	47.65	1	4,845	0.02%
2022/12/23	0.1	47.56	0	0.00	47.80	0.1	4,941	0.00%
2022/12/22	0.2	47.87	9	48.04	48.05	-8.8	5,029	-0.17%
2022/12/21	1.1	46.70	0.1	47.35	47.30	1	4,913	0.02%
2022/12/20	1.1	47.49	0.2	47.63	47.30	0.9	4,741	0.02%
2022/12/19	0.1	47.89	4	48.46	48.75	-3.9	4,618	-0.09%
2022/12/16	4	46.65	0	0.00	48.45	4	4,426	0.09%
2022/12/15	0	47.75	0	0.00	47.65	0	4,309	0.00%
2022/12/14	1.1	47.41	0	0.00	47.65	1.1	4,399	0.02%
2022/12/13	11.1	47.76	1	47.30	47.35	10.1	4,448	0.23%
2022/12/12	0.1	48.15	0	0.00	48.75	0.1	4,469	0.00%
2022/12/09	1.1	48.20	0	0.00	48.50	1.1	4,607	0.02%
2022/12/08	0.2	47.82	1	47.40	47.75	-0.8	4,615	-0.02%
2022/12/07	0.1	47.17	0	0.00	47.15	0.1	4,619	0.00%
2022/12/06	2.1	47.71	1	47.40	47.55	1.1	4,609	0.02%
2022/12/05	8.2	48.28	2	48.50	48.50	6.2	4,605	0.13%
2022/12/01	2.1	48.35	5.5	48.35	48.40	-3.4	4,668	-0.07%
2022/11/30	10	48.50	3	47.60	48.50	7	4,656	0.15%
2022/11/29	1	46.90	0.1	46.70	47.25	0.9	4,600	0.02%
2022/11/25	0	0.00	10	47.02	46.90	-10	4,630	-0.22%
2022/11/24	4	47.01	0	0.00	47.20	4	4,620	0.09%
2022/11/23	1	46.50	4	46.50	46.70	-3	4,610	-0.06%
2022/11/22	4	46.15	1	46.35	46.30	3	4,612	0.07%
2022/11/21	0	0.00	0.7	46.05	46.10	-0.7	4,596	-0.01%
2022/11/18	5	45.82	0	0.00	45.85	5	4,596	0.11%
2022/11/17	1.1	46.16	0	0.00	46.35	1.1	4,585	0.02%
2022/11/16	0.1	46.95	1	47.05	47.05	-0.9	4,563	-0.02%
2022/11/15	0.5	47.15	0	0.00	47.00	0.5	4,557	0.01%
2022/11/14	0	0.00	3	47.05	47.55	-3	4,551	-0.07%
2022/11/11	13	46.63	37	46.62	46.65	-24	4,535	-0.53%
2022/11/09	0.4	46.26	0	0.00	46.30	0.4	4,594	0.01%
2022/11/07	10	45.20	0	0.00	45.30	10	4,576	0.22%
2022/11/04	0	44.45	0	0.00	45.40	0	4,564	0.00%
2022/11/03	0.3	44.60	0	0.00	44.40	0.3	4,553	0.01%
2022/11/02	0	0.00	1	44.40	44.60	-1	4,539	-0.02%
2022/11/01	1	43.90	0	0.00	44.25	1	4,539	0.02%
2022/10/31	6.1	43.97	5.5	43.99	43.95	0.6	4,546	0.01%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/27	0	0.00	19	44.30	44.15	-19	4,587	-0.41%
2022/10/26	1	44.15	0	0.00	44.40	1	4,618	0.02%
2022/10/25	2	44.23	0	0.00	44.25	2	4,645	0.04%
2022/10/24	1	45.00	0	0.00	45.05	1	4,619	0.02%
2022/10/21	2	45.50	0	0.00	45.20	2	4,610	0.04%
2022/10/20	0	45.55	0	0.00	46.60	0	4,608	0.00%
2022/10/19	2	45.80	0	0.00	45.70	2	4,533	0.04%
2022/10/18	1	45.10	0	0.00	45.60	1	4,484	0.02%
2022/10/17	1	45.30	0	0.00	45.70	1	4,480	0.02%
2022/10/14	16	46.57	0	0.00	46.10	16	4,470	0.36%
2022/10/12	0	0.00	0.1	47.00	46.90	-0.1	4,644	0.00%
2022/10/07	0	47.60	0	0.00	47.20	0	4,773	0.00%
2022/10/05	1	47.40	0	0.00	47.30	1	4,916	0.02%
2022/10/04	0.1	46.90	0	0.00	47.00	0.1	4,936	0.00%
2022/10/03	0	0.00	0	45.55	45.85	0	4,897	0.00%
2022/09/30	3	46.23	0	0.00	46.45	3	4,875	0.06%
2022/09/28	13.1	46.61	0	0.00	46.10	13.1	4,769	0.27%
2022/09/27	1.1	46.82	0	47.00	47.10	1.1	4,713	0.02%
2022/09/26	32	46.85	0	0.00	46.85	32	4,697	0.68%
2022/09/23	16	47.56	1	47.85	47.40	15	4,628	0.32%
2022/09/22	6	48.19	0	0.00	48.20	6	4,619	0.13%
2022/09/21	1.1	49.22	0.1	49.31	49.05	1	4,510	0.02%
2022/09/20	10	49.75	0	0.00	49.90	10	4,422	0.23%
2022/09/19	2	49.48	0	0.00	50.00	2	4,355	0.05%
2022/09/16	12.1	50.26	0	0.00	50.10	12.1	4,290	0.28%
2022/09/15	20	51.55	1.5	51.57	51.60	18.5	4,213	0.44%
2022/09/14	21	51.60	10	51.60	51.50	11	4,260	0.26%
2022/09/13	10	52.00	0	0.00	52.00	10	4,338	0.23%
2022/09/12	0	51.80	8	52.00	52.20	-8	4,492	-0.18%
2022/09/08	0	0.00	7	51.50	52.30	-7	4,634	-0.15%
2022/09/06	0	50.90	0	0.00	50.90	0	4,661	0.00%
2022/09/02	3.1	51.36	0	51.02	50.90	3.1	4,794	0.06%
2022/09/01	10	50.50	0	0.00	50.70	10	4,844	0.21%
2022/08/31	0.1	51.45	12	51.38	51.40	-11.9	4,920	-0.24%
2022/08/30	1.1	50.32	0	0.00	50.70	1.1	4,986	0.02%
2022/08/29	10.2	50.61	1	51.00	50.50	9.2	5,086	0.18%
2022/08/24	10.1	49.90	0	0.00	50.00	10.1	5,467	0.18%
2022/08/23	0.2	50.43	0	0.00	50.10	0.2	5,745	0.00%
2022/08/22	1	50.48	0	0.00	50.40	1	5,942	0.02%
2022/08/19	0	0.00	1	49.80	49.90	-1	6,057	-0.02%
2022/08/18	60	50.00	2	49.80	49.90	58	6,153	0.94%
2022/08/17	110	51.07	2	51.00	51.00	108	6,319	1.71%	大買/鉅額交易
2022/08/16	0	0.00	10	51.90	51.70	-10	6,438	-0.16%
2022/08/15	32	51.33	0	0.00	51.30	32	6,469	0.49%
2022/08/12	20	51.20	2	51.40	51.40	18	6,570	0.27%
2022/08/11	2	51.40	1	51.20	51.40	1	6,615	0.02%
2022/08/10	1.1	51.17	0	0.00	51.10	1.1	6,653	0.02%
2022/08/09	0	0.00	1	51.00	51.10	-1	6,661	-0.02%
2022/08/08	1	51.20	0	0.00	51.30	1	6,689	0.01%
2022/08/05	2.1	50.40	2	50.55	50.70	0.1	6,713	0.00%
2022/08/04	20	49.28	12.4	50.01	49.95	7.6	6,747	0.11%
2022/08/03	52	49.81	0	0.00	50.10	52	6,774	0.77%
2022/08/02	141	49.80	12	50.20	50.20	129	6,790	1.90%	大買/鉅額交易
2022/07/29	3.4	50.14	12	50.00	50.20	-8.6	6,743	-0.13%
2022/07/28	5	49.65	0	0.00	49.60	5	6,705	0.07%
2022/07/27	1.1	49.29	12	49.05	49.45	-10.9	6,679	-0.16%
2022/07/26	20	49.05	0	49.25	49.20	20	6,664	0.30%
2022/07/25	60	49.35	15	49.08	49.05	45	6,645	0.68%
2022/07/22	5	49.49	15	49.51	49.55	-10	6,653	-0.15%
2022/07/21	210.1	49.49	0	49.60	49.70	210.1	6,600	3.18%	大買/鉅額交易
2022/07/20	58.2	48.92	1	49.10	49.10	57.2	6,538	0.87%
2022/07/19	97	48.54	1	48.60	48.60	96	6,472	1.48%
2022/07/18	1	51.50	22	52.13	52.80	-21	6,297	-0.33%
2022/07/15	4	51.70	846	51.17	51.80	-842	6,149	-13.69%	大賣/鉅額交易
2022/07/14	1	52.00	587	52.17	52.10	-586	6,075	-9.64%	大賣/鉅額交易
2022/07/13	0	0.00	506	52.42	52.20	-506	5,983	-8.46%	大賣/鉅額交易
2022/07/12	1	51.30	0	0.00	51.50	1	5,926	0.02%
2022/07/08	0	0.00	3	53.00	53.00	-3	5,908	-0.05%
2022/07/07	0.1	51.80	0	0.00	52.30	0.1	5,894	0.00%
2022/07/06	1	52.01	1	52.60	51.80	0	5,882	0.00%
2022/07/05	0	0.00	0.1	53.00	53.00	-0.1	5,896	0.00%
2022/07/01	1	54.00	0.1	54.20	53.90	0.9	5,936	0.02%
2022/06/30	1	55.00	0	55.20	55.10	1	5,925	0.02%
2022/06/29	0	0.00	2	56.20	56.00	-2	5,909	-0.03%
2022/06/27	1	55.90	2	55.90	55.80	-1	5,916	-0.02%
2022/06/24	2	55.40	0	55.30	55.30	2	5,928	0.03%
2022/06/23	1	55.30	0	0.00	54.90	1	5,937	0.02%
2022/06/22	110	54.65	3	54.57	54.80	107	5,889	1.82%	大買/鉅額交易
2022/06/21	1.2	55.04	3	55.13	55.40	-1.8	5,848	-0.03%
2022/06/20	1.1	55.16	0	0.00	54.40	1.1	5,920	0.02%
2022/06/17	3	56.00	3	55.40	56.30	0	5,758	0.00%
2022/06/16	3	56.80	18	57.09	56.80	-15	5,607	-0.27%
2022/06/15	5.5	56.85	37.5	57.09	56.50	-32	5,680	-0.56%
2022/06/14	0	0.00	2	56.90	56.80	-2	5,642	-0.04%
2022/06/13	8	57.30	5	57.06	56.80	3	5,604	0.05%
2022/06/10	2	57.10	5	57.38	57.10	-3	5,572	-0.05%
2022/06/09	4.1	57.00	11	57.25	57.10	-6.9	5,509	-0.13%
2022/06/08	1.1	57.31	6	57.57	57.20	-4.9	5,379	-0.09%
2022/06/07	1	57.00	3	57.00	56.90	-2	5,333	-0.04%
2022/06/06	4	57.00	6.8	57.23	57.00	-2.8	5,224	-0.05%
2022/06/02	2	56.20	2	56.40	56.10	0	5,140	0.00%
2022/06/01	5	55.34	5	55.44	55.40	0	5,120	0.00%
2022/05/31	8.1	53.88	8	54.34	52.80	0.1	4,955	0.00%
2022/05/30	9.2	55.53	62	55.63	54.40	-52.8	4,711	-1.12%
2022/05/27	0	0.00	62	56.30	56.20	-62	4,554	-1.36%
2022/05/26	2	56.45	3	56.00	55.90	-1	4,473	-0.02%
2022/05/25	1	56.30	3.1	57.07	56.10	-2.1	4,402	-0.05%
2022/05/24	0	0.00	6	56.52	56.20	-6	4,249	-0.14%
2022/05/23	1	55.90	0	0.00	55.80	1	4,110	0.02%
2022/05/20	0	0.00	4.3	55.79	56.00	-4.3	4,080	-0.11%
2022/05/18	1	53.70	1.1	54.58	54.60	-0.1	3,952	0.00%
2022/05/17	0	0.00	1.3	54.36	54.30	-1.3	3,945	-0.03%
2022/05/16	0	0.00	6	54.17	54.10	-6	3,938	-0.15%
2022/05/13	0	0.00	8	53.40	53.50	-8	3,964	-0.20%
2022/05/12	0	0.00	0	53.30	53.40	0	3,988	0.00%
2022/05/11	0	0.00	0	53.00	52.80	0	4,020	0.00%
2022/05/10	6.1	52.21	5.2	51.81	53.00	0.9	3,994	0.02%
2022/05/09	1	53.70	7.3	53.12	53.00	-6.3	3,972	-0.16%
2022/05/06	0.3	54.00	0	0.00	54.40	0.3	3,996	0.01%
2022/05/05	2.2	54.38	0	0.00	54.40	2.2	4,056	0.05%
2022/05/04	0.1	54.00	0.2	54.50	53.80	-0.1	4,069	0.00%
2022/04/29	0	0.00	1	54.20	54.30	-1	4,149	-0.02%
2022/04/28	2	53.00	1	53.60	54.20	1	4,209	0.02%
2022/04/27	0.2	53.61	0	0.00	53.30	0.2	4,221	0.00%
2022/04/26	0	54.40	0.8	54.45	54.70	-0.8	4,232	-0.02%
2022/04/25	2.5	54.79	4	54.81	54.70	-1.5	4,310	-0.03%
2022/04/21	3	55.83	0	55.90	56.10	3	4,363	0.07%
2022/04/20	0	0.00	0	56.50	56.00	0	4,408	0.00%
2022/04/19	0	0.00	3.2	56.23	56.20	-3.2	4,536	-0.07%
2022/04/18	0	55.90	0	0.00	56.00	0	4,653	0.00%
2022/04/14	0	0.00	2	56.50	56.40	-2	4,672	-0.04%
2022/04/13	0	55.90	1.3	55.98	56.50	-1.3	4,681	-0.03%
2022/04/12	0.1	55.80	10	55.70	55.50	-9.9	4,727	-0.21%
2022/04/11	2	55.80	4	55.90	56.00	-2	4,751	-0.04%
2022/04/08	2.1	55.75	1	55.60	56.00	1.1	4,779	0.02%
2022/04/07	4.2	55.68	0	0.00	55.50	4.2	4,784	0.09%
2022/04/06	4	56.00	0	0.00	56.50	4	4,751	0.08%
2022/04/01	0.1	56.10	0	0.00	56.20	0.1	4,743	0.00%
2022/03/29	3.2	56.10	1	55.90	56.40	2.2	4,789	0.05%
2022/03/28	6	55.78	1	56.10	56.20	5	4,808	0.10%
2022/03/25	0	0.00	2	56.50	56.70	-2	4,822	-0.04%
2022/03/24	0.3	56.50	8	56.60	56.90	-7.8	4,842	-0.16%
2022/03/23	25.6	56.38	8.2	56.32	56.30	17.4	4,912	0.35%
2022/03/22	3	58.10	1	58.10	58.20	2	4,765	0.04%
2022/03/21	0	0.00	5	58.20	58.20	-5	4,776	-0.10%
2022/03/18	4	57.48	2	58.05	58.50	2	4,765	0.04%
2022/03/17	21	56.90	0	57.20	57.30	21	4,639	0.45%
2022/03/16	0.7	56.70	1	56.90	56.90	-0.3	4,641	-0.01%
2022/03/15	1	56.40	5	56.50	56.40	-4	4,629	-0.09%
2022/03/14	4	57.28	5	57.12	57.20	-1	4,597	-0.02%
2022/03/11	5	56.92	1	57.10	57.20	4	4,601	0.09%
2022/03/10	1	57.40	12.1	57.33	57.20	-11.1	4,614	-0.24%
2022/03/09	5.2	56.20	0	0.00	56.10	5.2	4,570	0.11%
2022/03/08	5.2	55.83	6.6	55.65	55.60	-1.4	4,550	-0.03%
2022/03/07	18	55.70	13	55.98	56.10	5	4,497	0.11%
2022/03/04	35	56.70	2.1	56.85	56.80	33	4,639	0.71%
2022/03/03	1	56.90	2	56.95	56.90	-1	4,648	-0.02%
2022/03/02	3	56.90	3	56.83	56.90	0	4,619	0.00%
2022/03/01	9	56.40	1.1	56.41	56.70	7.9	4,574	0.17%
2022/02/25	2	55.35	1	55.41	55.70	1	4,518	0.02%
2022/02/24	3.1	55.37	0	0.00	55.70	3.1	4,479	0.07%
2022/02/23	0	0.00	1.1	55.91	56.20	-1.1	4,419	-0.02%
2022/02/22	0.1	55.43	1	55.50	56.00	-0.9	4,427	-0.02%
2022/02/21	0	0.00	10	55.90	55.90	-10	4,442	-0.23%
2022/02/18	0	0.00	1	55.70	55.90	-1	4,563	-0.02%
2022/02/17	3	55.96	2	55.70	55.90	1	4,577	0.02%
2022/02/16	2	55.85	2	55.80	56.00	0	4,555	0.00%
2022/02/15	2.1	56.08	1	55.53	55.50	1.1	4,535	0.02%
2022/02/14	53.1	55.82	0	0.00	55.80	53.1	4,485	1.18%
2022/02/11	27	56.10	0.2	56.05	56.10	26.8	4,438	0.60%
2022/02/10	1.1	55.30	1	55.40	55.60	0.1	4,358	0.00%
2022/02/09	1	55.10	2	55.10	55.20	-1	4,343	-0.02%
2022/02/08	2	54.85	4	55.18	55.20	-2	4,308	-0.05%
2022/02/07	4	54.63	3	54.80	55.10	1	4,275	0.02%
2022/01/26	1	54.30	19.1	54.32	54.40	-18.1	4,189	-0.43%
2022/01/25	1	54.30	2	54.25	54.50	-1	4,188	-0.02%
2022/01/24	5	53.96	0	54.07	54.40	5	4,159	0.12%
2022/01/21	60	54.00	4	54.15	54.30	56	4,133	1.36%
2022/01/20	2	54.60	4.2	54.67	54.70	-2.2	4,094	-0.05%
2022/01/19	24	54.43	1.2	54.57	54.40	22.8	4,051	0.56%
2022/01/18	68.1	54.50	10.2	54.46	54.50	57.9	4,028	1.44%
2022/01/17	0.1	53.30	0	0.00	53.50	0.1	3,949	0.00%
2022/01/14	0	52.80	0	53.40	53.40	0	4,013	0.00%
2022/01/13	1	53.60	13.1	53.62	53.90	-12.1	3,994	-0.30%
2022/01/12	7	53.87	13.4	53.57	53.60	-6.4	3,977	-0.16%
2022/01/11	193.1	53.08	2.4	52.90	53.20	190.7	3,898	4.89%	大買/鉅額交易
2022/01/10	0	0.00	1	51.60	51.80	-1	3,807	-0.03%
2022/01/07	11	51.71	1	51.70	51.70	10	3,814	0.26%
2022/01/05	1	51.60	0	0.00	51.80	1	3,781	0.03%
2022/01/04	0	0.00	1	51.90	51.90	-1	3,756	-0.03%
2022/01/03	122	52.00	4	52.08	52.30	118	3,738	3.16%	大買/鉅額交易
2021/12/30	52.4	52.70	19	52.74	52.60	33.4	3,721	0.90%
2021/12/29	2	52.25	2.5	52.10	52.50	-0.5	3,711	-0.01%
2021/12/28	8.5	52.14	1	52.20	52.20	7.5	3,706	0.20%
2021/12/27	117.6	51.87	3	51.43	51.90	114.6	3,716	3.08%	大買/鉅額交易
2021/12/24	2	51.30	0	0.00	51.20	2	3,706	0.05%
2021/12/23	2	50.90	0	0.00	50.90	2	3,712	0.05%
2021/12/22	5	50.90	0	51.10	50.70	5	3,689	0.13%
2021/12/21	0.1	50.60	0	0.00	50.80	0.1	3,642	0.00%
2021/12/20	2	50.50	5.4	50.41	50.60	-3.4	3,608	-0.09%
2021/12/17	4	50.40	1	50.70	50.80	3	3,575	0.08%
2021/12/16	1	50.50	0	0.00	50.60	1	3,487	0.03%
2021/12/15	3	50.33	0	0.00	50.50	3	3,506	0.09%
2021/12/14	3	50.47	0	0.00	50.50	3	3,531	0.08%
2021/12/13	235	50.73	12.1	50.88	50.60	223	3,523	6.33%	大買/鉅額交易
2021/12/10	62	50.45	0	0.00	50.40	62	3,512	1.76%
2021/12/09	0.9	50.21	0	0.00	50.20	0.9	3,500	0.03%
2021/12/08	25	50.49	1	50.30	50.20	24	3,497	0.69%
2021/12/07	3	50.50	0	0.00	50.30	3	3,492	0.09%
2021/12/06	1	50.60	0	0.00	50.80	1	3,479	0.03%
2021/12/03	5.1	50.39	1	50.30	50.10	4.1	3,495	0.12%
2021/12/02	1	50.10	0	0.00	50.10	1	3,493	0.03%
2021/12/01	0.2	50.40	1	50.20	50.40	-0.8	3,499	-0.02%
2021/11/30	1	50.00	2	50.30	50.30	-1	3,492	-0.03%
2021/11/29	10.1	49.95	3	49.92	49.95	7.1	3,298	0.22%
2021/11/26	6.2	50.04	3	50.20	50.00	3.2	3,292	0.10%
2021/11/25	1	50.50	1	50.30	50.60	0	3,295	0.00%
2021/11/24	2	50.55	0	0.00	50.50	2	3,289	0.06%
2021/11/23	4	50.75	0	0.00	50.60	4	3,297	0.12%
2021/11/22	1	50.90	0	0.00	51.00	1	3,299	0.03%
2021/11/19	1.2	50.45	0	0.00	50.50	1.2	3,306	0.04%
2021/11/18	4.1	50.09	1	50.10	50.10	3.1	3,273	0.10%
2021/11/17	56.2	50.63	5	50.40	50.50	51.2	3,221	1.59%
2021/11/16	40.1	51.75	0	0.00	51.80	40.1	3,126	1.28%
2021/11/15	33	51.89	0	0.00	52.00	33	3,180	1.04%
2021/11/12	1.1	51.91	0	0.00	52.10	1.1	3,240	0.03%
2021/11/11	0.1	51.90	7.1	52.19	52.10	-7	3,309	-0.21%
2021/11/10	11.1	51.91	0.9	52.19	52.20	10.2	3,420	0.30%
2021/11/09	0.9	52.00	0.1	52.10	52.30	0.8	3,467	0.02%
2021/11/08	0	52.00	0	52.40	52.10	0	3,634	0.00%
2021/11/05	0	0.00	30	51.81	52.10	-30	4,046	-0.74%
2021/11/04	2.1	51.99	47	52.30	51.80	-44.9	4,187	-1.07%
2021/11/03	0	0.00	5	52.42	52.60	-5	4,288	-0.12%
2021/11/02	25	52.52	6	52.70	52.00	19	4,352	0.44%
2021/11/01	0	0.00	7	52.44	52.60	-7	4,399	-0.16%
2021/10/29	30	51.83	12	51.83	51.90	18	4,453	0.40%
2021/10/28	35	52.01	1.4	52.10	52.00	33.6	4,509	0.75%
2021/10/27	20	51.90	0.5	52.00	51.90	19.5	4,517	0.43%
2021/10/26	4	52.10	8	52.00	51.80	-4	4,543	-0.09%
2021/10/25	13	51.72	10	51.62	51.40	3	4,542	0.07%
2021/10/22	0	0.00	4.7	51.41	51.80	-4.7	4,561	-0.10%
2021/10/21	3	50.67	2	50.65	50.40	1	4,493	0.02%
2021/10/20	0	0.00	1.1	50.31	50.50	-1.1	4,446	-0.02%
2021/10/19	5	50.00	4.1	50.35	50.60	0.9	4,489	0.02%
2021/10/18	5.1	49.70	0	0.00	49.60	5.1	4,473	0.11%
2021/10/15	1	49.40	4	49.49	49.50	-3	4,479	-0.07%
2021/10/14	20	49.11	1.1	49.29	49.30	19	4,493	0.42%
2021/10/13	10.1	48.92	5	49.10	48.95	5.1	4,577	0.11%
2021/10/12	13	49.10	4	48.80	49.35	9	4,622	0.19%
2021/10/08	35	49.08	6.1	48.97	49.00	28.9	4,683	0.62%
2021/10/07	3	48.53	3	48.42	48.50	0	4,726	0.00%
2021/10/06	1	47.45	0	0.00	47.25	1	4,777	0.02%
2021/10/05	1.1	47.29	0.1	47.55	47.55	1	4,859	0.02%
2021/10/04	3	47.78	1	47.90	47.55	2	4,957	0.04%
2021/10/01	7.2	48.14	0	0.00	48.05	7.2	5,005	0.14%
2021/09/30	3	48.17	1	48.15	48.50	2	5,197	0.04%
2021/09/29	2.1	48.21	0	0.00	48.20	2.1	5,937	0.03%
2021/09/28	0	0.00	1	48.75	48.90	-1	6,454	-0.02%
2021/09/27	1	48.75	0	0.00	48.70	1	6,662	0.02%
2021/09/24	0	48.70	7	48.70	48.50	-7	6,691	-0.10%
2021/09/23	0.2	48.67	0.2	48.55	48.35	0.1	6,726	0.00%
2021/09/22	4	48.05	0.1	48.25	48.15	3.9	6,709	0.06%
2021/09/17	0	0.00	2	48.55	48.90	-2	6,676	-0.03%
2021/09/16	0	0.00	0.1	48.60	48.65	-0.1	6,655	0.00%
2021/09/15	0	0.00	1	48.50	48.25	-1	6,700	-0.01%
2021/09/14	4.1	48.52	0	0.00	48.30	4.1	6,743	0.06%
2021/09/13	1	48.60	0.1	48.65	48.80	0.9	6,789	0.01%
2021/09/10	1	48.40	3.1	48.21	48.40	-2.1	6,835	-0.03%
2021/09/09	2.1	47.41	0	0.00	47.80	2.1	6,945	0.03%
2021/09/08	3	47.25	0	0.00	47.50	3	6,945	0.04%
2021/09/07	4	47.65	0	0.00	47.80	4	6,939	0.06%
2021/09/06	5.1	48.15	1	48.00	47.80	4.1	6,956	0.06%
2021/09/02	5.1	48.09	1	47.75	47.70	4.1	6,969	0.06%
2021/09/01	2	48.05	1	47.95	48.10	1	6,957	0.01%
2021/08/31	3	48.17	1	48.30	48.40	2	6,952	0.03%
2021/08/30	4	48.13	3.1	48.12	48.30	1	6,936	0.01%
2021/08/27	4.1	47.43	1.1	47.66	47.65	3	6,936	0.04%
2021/08/26	2	47.38	0	0.00	47.50	2	6,929	0.03%
2021/08/25	1	47.45	0.2	47.84	47.85	0.8	6,941	0.01%
2021/08/24	0	0.00	1.2	47.29	47.65	-1.2	6,947	-0.02%
2021/08/23	1	47.15	1.6	47.17	47.20	-0.6	6,967	-0.01%
2021/08/20	2.1	46.66	0.7	46.78	46.55	1.5	6,993	0.02%
2021/08/19	2	47.13	3.5	47.18	47.10	-1.5	7,091	-0.02%
2021/08/18	10.2	47.25	0	0.00	47.60	10.2	7,026	0.14%
2021/08/17	2	47.75	1.6	47.65	47.60	0.5	6,988	0.01%
2021/08/16	2.5	46.97	5.5	47.32	47.40	-2.9	6,916	-0.04%
2021/08/13	7.1	47.77	1	48.05	47.90	6.1	6,827	0.09%
2021/08/12	19.3	47.92	1	48.10	48.35	18.2	6,804	0.27%
2021/08/11	101.6	49.18	129	49.15	48.85	-27.4	6,673	-0.41%	大買/大賣/
2021/08/10	15.2	55.04	7.3	55.19	55.10	7.9	6,273	0.13%
2021/08/09	73.1	55.56	6.7	55.65	55.40	66.3	6,181	1.07%
2021/08/06	3	55.87	8.2	55.72	55.60	-5.2	6,101	-0.09%
2021/08/05	15.3	55.98	1.4	55.90	56.20	14	6,078	0.23%
2021/08/04	22	55.32	1.2	55.40	55.50	20.9	6,119	0.34%
2021/08/03	2	54.65	3.1	54.96	55.10	-1.1	6,142	-0.02%
2021/08/02	2.2	54.51	2	54.40	54.60	0.2	6,079	0.00%
2021/07/30	2	54.60	0	0.00	54.60	2	6,060	0.03%
2021/07/29	2	54.60	0.5	54.71	54.60	1.5	6,068	0.02%
2021/07/28	22	54.74	2.7	54.34	54.60	19.4	6,082	0.32%
2021/07/27	1.2	54.79	1	54.60	54.80	0.2	6,126	0.00%
2021/07/26	5.1	54.80	0.1	55.20	54.80	5	6,156	0.08%
2021/07/23	2	54.85	3.3	54.86	55.00	-1.3	6,184	-0.02%
2021/07/22	1.2	54.42	2	54.30	54.60	-0.9	6,164	-0.01%
2021/07/21	2.4	54.73	2.1	54.55	54.60	0.4	6,136	0.01%
2021/07/20	8.1	54.79	5.1	54.78	54.80	3	6,137	0.05%
2021/07/19	3.5	55.36	5.4	54.80	55.20	-1.9	6,115	-0.03%
2021/07/16	2.5	54.42	8.1	54.31	54.40	-5.6	6,090	-0.09%
2021/07/15	5.1	54.12	8.1	54.13	54.10	-3	6,054	-0.05%
2021/07/14	6	53.53	10.2	53.72	54.10	-4.2	5,979	-0.07%
2021/07/13	27.4	54.60	13	55.07	54.20	14.4	5,909	0.24%
2021/07/12	19.2	55.15	16	55.22	55.00	3.2	5,810	0.05%
2021/07/09	19	55.53	23	55.39	55.40	-4	5,715	-0.07%
2021/07/08	6	56.43	5.9	56.27	56.40	0.1	5,625	0.00%
2021/07/07	17.2	56.32	44	56.27	55.80	-26.9	5,586	-0.48%
2021/07/06	158.2	58.26	107	58.03	57.00	51.2	5,419	0.94%	大買/大賣/
2021/07/05	89	57.69	34.3	57.68	57.70	54.8	4,804	1.14%
2021/07/02	6.1	52.70	12.2	53.31	52.50	-6.1	4,266	-0.14%
2021/07/01	2.2	51.31	1	51.10	51.10	1.2	4,058	0.03%
2021/06/30	2	51.10	12.8	51.20	51.10	-10.8	4,050	-0.27%
2021/06/29	1	50.50	1.1	50.50	50.70	-0.1	4,031	0.00%
2021/06/25	1.8	50.20	0	0.00	50.20	1.8	4,092	0.04%
2021/06/24	3.5	50.21	0	0.00	50.40	3.5	4,122	0.08%
2021/06/23	2	50.45	0	0.00	50.40	2	4,105	0.05%
2021/06/22	4	50.75	6	50.60	50.50	-2	4,089	-0.05%
2021/06/21	1.1	49.94	2.1	49.97	50.20	-1.1	4,041	-0.03%
2021/06/18	21.6	50.48	0	0.00	50.00	21.6	3,990	0.54%
2021/06/17	5	50.90	3.3	51.09	51.10	1.8	3,881	0.05%
2021/06/16	0.1	50.50	0	0.00	50.90	0.1	3,960	0.00%
2021/06/15	16	50.56	5	50.80	50.70	11	3,979	0.28%
2021/06/11	0	0.00	7.1	50.94	50.80	-7.1	4,037	-0.17%
2021/06/10	5	50.36	0	50.70	50.40	5	4,074	0.12%
2021/06/09	2	50.25	0	0.00	50.40	2	4,105	0.05%
2021/06/08	3	50.60	4	50.80	50.80	-1	4,104	-0.02%
2021/06/07	4.1	50.45	0	0.00	51.00	4.1	4,101	0.10%
2021/06/04	0	0.00	1.1	51.23	51.30	-1.1	4,082	-0.03%
2021/06/03	3.1	51.00	0	0.00	51.30	3.1	4,097	0.07%
2021/06/02	2	51.60	6	52.00	51.80	-4	4,113	-0.10%
2021/06/01	2.1	51.95	2	52.15	51.90	0	4,110	0.00%
2021/05/31	0	0.00	2.2	51.82	51.90	-2.2	4,146	-0.05%
2021/05/28	1	51.40	10.1	51.59	51.60	-9.1	4,161	-0.22%
2021/05/27	3	50.30	14.1	51.76	51.90	-11.1	4,198	-0.26%
2021/05/26	2.3	50.21	0	0.00	50.70	2.3	4,136	0.06%
2021/05/25	0	0.00	4.4	49.71	50.00	-4.4	4,141	-0.11%
2021/05/24	1.3	49.15	0.2	49.38	49.30	1.1	4,155	0.03%
2021/05/21	3.2	49.02	0.4	49.23	49.45	2.8	4,222	0.07%
2021/05/20	3.1	49.40	3	50.53	49.40	0.1	4,210	0.00%
2021/05/19	0.1	50.00	12.1	50.12	50.00	-12	4,196	-0.28%
2021/05/18	1.1	49.11	0.1	49.25	49.20	1.1	4,190	0.03%
2021/05/13	2.1	47.21	0.1	47.70	47.35	2.1	4,140	0.05%
2021/05/12	3.1	48.14	1	48.25	47.50	2.1	4,096	0.05%
2021/05/11	7.2	49.26	2	50.08	49.20	5.2	4,026	0.13%
2021/05/10	1	51.10	4.2	51.02	51.20	-3.2	3,950	-0.08%
2021/05/07	0.1	50.30	6	50.73	50.90	-6	4,013	-0.15%
2021/05/06	1.1	50.00	0	0.00	50.00	1.1	4,029	0.03%
2021/05/05	0	49.55	0.1	50.00	50.00	-0.1	4,033	0.00%
2021/05/04	1.2	49.59	16	49.84	49.65	-14.9	4,141	-0.36%
2021/05/03	7.6	50.64	12.2	50.88	50.30	-4.7	4,201	-0.11%
2021/04/29	1	51.70	2	51.89	51.50	-1	4,184	-0.02%
2021/04/28	4	51.28	7.5	51.45	51.60	-3.5	4,174	-0.08%
2021/04/27	1	50.30	6	49.98	50.20	-5	4,191	-0.12%
2021/04/26	12	49.93	5.1	50.12	49.95	7	4,197	0.17%
2021/04/23	0.1	49.35	0	0.00	49.50	0.1	4,191	0.00%
2021/04/22	12.4	49.70	11	49.53	49.50	1.4	4,235	0.03%
2021/04/21	20	48.95	2.9	48.95	49.00	17.1	4,213	0.41%
2021/04/19	15	48.13	5.4	47.85	48.25	9.6	4,271	0.22%
2021/04/16	14	47.53	10	47.65	47.80	4	4,303	0.09%
2021/04/15	1	47.40	7	47.35	47.55	-6	4,347	-0.14%
2021/04/14	2	47.05	1	47.25	47.35	1	4,401	0.02%
2021/04/13	4	47.60	1.1	47.46	47.35	2.9	4,410	0.06%
2021/04/12	22	47.05	12	46.95	47.05	10	4,394	0.23%
2021/04/09	49	47.49	3	47.73	46.95	46	4,361	1.05%
2021/04/08	0	0.00	1.2	49.38	49.50	-1.2	4,206	-0.03%
2021/04/07	3	49.30	1	49.60	49.60	2	4,227	0.05%
2021/04/06	1	49.50	4.1	49.44	49.55	-3.1	4,215	-0.07%
2021/04/01	11.1	48.91	0	0.00	48.80	11.1	4,201	0.26%
2021/03/31	7.1	48.72	3	48.85	48.80	4	4,187	0.10%
2021/03/30	0.2	48.60	5	48.60	48.75	-4.8	4,141	-0.11%
2021/03/29	1.6	48.39	11.5	48.43	48.25	-9.9	4,161	-0.24%
2021/03/26	0	0.00	5	48.25	47.95	-5	4,136	-0.12%
2021/03/25	0	0.00	3	47.98	48.15	-3	4,134	-0.07%
2021/03/23	3	47.50	4	47.60	47.85	-1	4,144	-0.02%
2021/03/22	12	47.58	0	0.00	47.65	12	4,171	0.29%
2021/03/19	11	47.65	3	47.98	47.65	8	4,178	0.19%
2021/03/18	7	47.78	1	47.80	47.95	6	4,119	0.15%
2021/03/17	1	47.40	4	47.44	47.25	-3	4,149	-0.07%
2021/03/16	3	47.08	5.1	47.06	47.15	-2.1	4,130	-0.05%
2021/03/15	6	46.40	5.2	46.51	46.60	0.8	4,179	0.02%
2021/03/12	0.3	45.55	5	45.43	45.70	-4.8	4,183	-0.11%
2021/03/11	2	45.38	2.1	45.59	45.55	-0.1	4,250	0.00%
2021/03/10	0	0.00	0.1	45.30	45.35	-0.1	4,328	0.00%
2021/03/09	1.2	44.64	2.1	45.10	45.00	-0.9	4,402	-0.02%
2021/03/08	11	44.84	0	0.00	44.90	11	4,530	0.24%
2021/03/05	1.2	45.06	0	0.00	45.25	1.2	4,703	0.03%
2021/03/04	1.3	45.29	0	0.00	45.45	1.3	5,108	0.03%
2021/03/03	4	45.69	1	45.65	46.00	3	5,155	0.06%
2021/03/02	10.3	46.00	3.5	46.09	45.90	6.8	5,204	0.13%
2021/02/26	4.1	45.24	3.2	45.38	45.35	0.9	5,188	0.02%
2021/02/25	0.2	45.25	4	45.44	45.50	-3.8	5,131	-0.07%
2021/02/24	5	45.08	3	45.05	45.05	2	5,126	0.04%
2021/02/23	1	44.90	9	45.09	45.05	-8	5,111	-0.16%
2021/02/19	0.1	44.35	0	0.00	44.30	0.1	5,072	0.00%
2021/02/18	3.1	44.45	1	44.70	44.45	2.1	5,068	0.04%
2021/02/17	0.1	43.80	4.2	44.19	44.20	-4.1	5,060	-0.08%
2021/02/05	2	43.50	0.2	43.64	43.50	1.8	5,018	0.04%
2021/02/03	2	43.95	1	43.75	43.95	1	5,048	0.02%
2021/02/02	1	43.90	1	43.75	43.70	0	5,071	0.00%
2021/02/01	0	0.00	2	42.95	43.10	-2	5,056	-0.04%
2021/01/29	9	43.25	2	43.30	43.00	7	5,036	0.14%
2021/01/28	12	43.87	7	43.90	44.10	5	4,965	0.10%
2021/01/27	2	44.30	4	44.85	44.60	-2	4,929	-0.04%
2021/01/26	28	45.16	20	44.95	44.70	8	4,896	0.16%
2021/01/25	13	44.91	23	44.62	45.60	-10	4,766	-0.21%
2021/01/22	1	43.20	17	43.43	43.45	-16	4,655	-0.34%
2021/01/21	0	0.00	22.4	43.15	42.90	-22.4	4,659	-0.48%
2021/01/20	0	0.00	4	43.34	42.80	-4	4,669	-0.09%
2021/01/19	0	0.00	1	43.30	43.30	-1	4,594	-0.02%
2021/01/18	7	43.29	5	43.30	43.45	2	4,567	0.04%
2021/01/15	0	0.00	4	43.71	43.50	-4	4,542	-0.09%
2021/01/14	0	0.00	1	43.70	43.60	-1	4,584	-0.02%
2021/01/13	3	43.67	5	43.56	43.60	-2	4,567	-0.04%
2021/01/12	55	43.63	0	0.00	43.65	55	4,539	1.21%
2021/01/11	0	0.00	5.2	43.69	43.85	-5.2	4,468	-0.12%
2021/01/08	12	43.54	12.2	43.28	43.60	-0.2	4,424	0.00%
2021/01/07	10	43.30	24	43.17	43.30	-14	4,364	-0.32%
2021/01/06	0	0.00	0	42.75	42.75	0	4,307	0.00%
2021/01/05	0	0.00	4	42.81	42.90	-4	4,262	-0.09%
2021/01/04	2	42.65	0.1	42.85	42.80	1.9	4,250	0.05%
2020/12/31	3	42.60	1	42.90	42.90	2	4,239	0.05%
2020/12/29	0	0.00	1	42.65	42.85	-1	4,201	-0.02%
2020/12/28	3	42.83	3.1	42.79	42.75	-0.1	4,203	0.00%
2020/12/25	4	42.44	2	42.50	42.55	2	4,195	0.05%
2020/12/24	0	0.00	1	42.29	42.30	-1	4,177	-0.02%
2020/12/23	2	41.93	6	42.03	42.25	-4	4,186	-0.10%
2020/12/22	0	0.00	3	42.25	42.00	-3	4,268	-0.07%
2020/12/21	2.6	42.01	2.1	42.00	42.45	0.5	4,374	0.01%
2020/12/18	3	42.22	4	42.29	42.15	-1	4,440	-0.02%
2020/12/17	3	42.42	0	0.00	42.30	3	4,440	0.07%
2020/12/16	4.1	42.70	13	42.65	42.80	-8.9	4,477	-0.20%
2020/12/15	2	42.05	1	42.25	42.05	1	4,452	0.02%
2020/12/14	3.5	42.46	0	0.00	42.45	3.5	4,436	0.08%
2020/12/11	1	42.05	1	42.15	42.40	0	4,415	0.00%
2020/12/10	0	0.00	7	42.26	42.20	-7	4,401	-0.16%
2020/12/09	4	42.33	2	42.25	42.15	2	4,362	0.05%
2020/12/08	2	41.95	4	41.91	42.05	-2	4,289	-0.05%
2020/12/07	6	41.61	4	41.66	41.90	2	4,231	0.05%
2020/12/04	0	0.00	4	41.68	41.75	-4	4,172	-0.10%
2020/12/03	1	41.15	3	41.38	41.30	-2	4,112	-0.05%
2020/12/02	7	41.41	2	41.85	41.60	5	4,056	0.12%
2020/12/01	15	41.81	15	41.90	41.80	0	3,975	0.00%
2020/11/30	40	41.79	43.4	42.58	42.65	-3.4	3,794	-0.09%
2020/11/27	1	40.45	4.2	40.58	40.65	-3.2	3,365	-0.10%
2020/11/26	3	40.25	3	40.45	40.35	0	3,292	0.00%
2020/11/25	15	40.00	0.4	40.00	40.00	14.6	3,288	0.44%
2020/11/24	117.4	40.13	0	0.00	40.10	117.4	3,236	3.63%	大買/鉅額交易
2020/11/20	21	40.10	0	0.00	40.05	21	3,209	0.65%
2020/11/19	116	40.30	2	40.55	40.30	114	3,208	3.55%	大買/鉅額交易
2020/11/18	44.2	40.32	1	40.50	40.50	43.2	3,207	1.35%
2020/11/17	2	40.48	8	40.49	40.35	-6	3,212	-0.19%
2020/11/16	12	40.30	3	40.30	40.30	9	3,259	0.28%
2020/11/13	9	40.12	4	40.20	40.05	5	3,297	0.15%
2020/11/12	1	40.25	2	40.20	40.30	-1	3,289	-0.03%
2020/11/11	122	40.09	1	40.20	40.25	121	3,291	3.68%	大買/鉅額交易
2020/11/10	1	40.00	5	40.00	40.00	-4	3,268	-0.12%
2020/11/09	0	0.00	3	39.65	39.80	-3	3,261	-0.09%
2020/11/06	0	0.00	1	39.35	39.40	-1	3,267	-0.03%
2020/11/05	0.3	39.10	0	0.00	39.25	0.3	3,322	0.01%
2020/11/04	2	39.00	0	0.00	39.20	2	3,337	0.06%
2020/11/03	0	0.00	12	39.20	39.10	-12	3,360	-0.36%
2020/11/02	3	38.93	0	0.00	38.85	3	3,375	0.09%
2020/10/30	100	38.80	0	0.00	38.80	100	3,430	2.91%
2020/10/29	1	39.00	3	39.27	39.00	-2	3,453	-0.06%
2020/10/28	1	39.10	0	0.00	39.65	1	3,482	0.03%
2020/10/26	0	0.00	1	39.40	39.40	-1	3,768	-0.03%
2020/10/22	1	39.15	3	39.35	39.45	-2	4,000	-0.05%
2020/10/20	0	0.00	1	39.30	39.15	-1	4,120	-0.02%
2020/10/19	2	39.13	0	0.00	39.05	2	4,211	0.05%
2020/10/16	0	0.00	0.2	39.40	39.45	-0.2	4,327	0.00%
2020/10/14	1	39.80	0	0.00	39.35	1	4,539	0.02%
2020/10/13	0	0.00	1	39.55	39.65	-1	4,704	-0.02%
2020/10/12	1	39.70	9	39.70	39.70	-8	4,788	-0.17%
2020/10/08	1	39.75	1	39.75	39.75	0	4,836	0.00%
2020/09/30	2	38.88	2	38.95	38.90	0	4,992	0.00%
2020/09/29	1	38.65	0	0.00	38.65	1	5,021	0.02%
2020/09/28	3	38.65	1	38.45	38.60	2	5,062	0.04%
2020/09/25	4	37.78	11	37.75	37.95	-7	5,089	-0.14%
2020/09/24	7	37.81	2	37.90	37.75	5	5,022	0.10%
2020/09/23	12	38.25	0	0.00	38.55	12	4,941	0.24%
2020/09/22	24	38.78	0	0.00	38.75	24	4,864	0.49%
2020/09/21	7	39.28	0	0.00	39.15	7	4,844	0.14%
2020/09/17	1	39.65	0	0.00	39.80	1	4,823	0.02%
2020/09/16	1	39.95	1	40.00	39.90	0	4,833	0.00%
2020/09/15	7	39.75	0	0.00	39.95	7	4,831	0.14%
2020/09/11	2	39.88	0	0.00	40.00	2	4,915	0.04%
2020/09/10	4	40.14	0	0.00	40.15	4	4,911	0.08%
2020/09/09	0	0.00	15	40.20	40.30	-15	4,927	-0.30%
2020/09/08	0	0.00	4	39.95	40.00	-4	4,956	-0.08%
2020/09/07	2	40.10	0	0.00	40.10	2	4,969	0.04%
2020/09/04	7	40.06	0	0.00	40.40	7	4,988	0.14%
2020/09/03	0	0.00	20	40.63	40.45	-20	4,938	-0.40%
2020/09/02	0	0.00	1	40.60	40.80	-1	4,944	-0.02%
2020/09/01	1	40.45	0	0.00	40.35	1	5,006	0.02%
2020/08/31	1	41.10	11	41.59	41.10	-10	5,000	-0.20%
2020/08/27	0	0.00	3	41.40	41.50	-3	4,963	-0.06%
2020/08/26	3	41.25	1	41.25	41.55	2	4,959	0.04%
2020/08/25	5	41.47	3	41.45	41.50	2	4,974	0.04%
2020/08/24	0	0.00	1	41.05	41.00	-1	5,052	-0.02%
2020/08/21	2	40.40	1	40.45	40.30	1	5,056	0.02%
2020/08/20	14	40.14	5	40.25	40.10	9	5,022	0.18%
2020/08/19	4	41.16	2	41.45	41.00	2	4,971	0.04%
2020/08/18	4	40.63	0	0.00	40.55	4	4,897	0.08%
2020/08/17	1	40.70	1	40.65	40.70	0	4,913	0.00%
2020/08/14	2	40.25	0	0.00	40.55	2	4,894	0.04%
2020/08/13	2.1	40.31	10	40.68	40.50	-7.9	4,885	-0.16%
2020/08/12	2	40.13	12	40.51	40.60	-10	4,865	-0.21%
2020/08/11	14	40.35	11	40.40	40.35	3	4,835	0.06%
2020/08/10	10	40.00	7	40.14	40.00	3	4,798	0.06%
2020/08/07	4	40.10	2.2	40.18	39.95	1.8	4,815	0.04%
2020/08/06	9	40.23	1	40.30	40.25	8	4,828	0.17%
2020/08/05	5	40.19	1	40.25	40.25	4	4,817	0.08%
2020/08/04	2.7	40.04	5	39.71	40.15	-2.3	4,783	-0.05%
2020/08/03	10	39.71	0	0.00	39.50	10	4,718	0.21%
2020/07/31	12	39.94	1.1	40.05	39.90	10.9	4,649	0.24%
2020/07/30	2	43.43	5	43.50	43.50	-3	4,432	-0.07%
2020/07/29	5	43.52	4	43.25	43.60	1	4,338	0.02%
2020/07/28	0	0.00	10	43.60	43.60	-10	4,249	-0.24%
2020/07/27	9	44.39	34	43.89	44.25	-25	4,148	-0.60%
2020/07/24	3	44.23	11	44.38	44.50	-8	4,044	-0.20%
2020/07/23	0	0.00	3	44.50	44.50	-3	3,914	-0.08%
2020/07/22	0	0.00	9	44.40	44.50	-9	3,816	-0.24%
2020/07/21	12	44.13	42.2	44.12	44.15	-30.2	3,705	-0.81%
2020/07/20	8	43.44	20.3	43.49	43.80	-12.3	3,620	-0.34%
2020/07/17	12	43.33	29	43.18	43.25	-17	3,515	-0.48%
2020/07/16	0	0.00	1	42.25	42.30	-1	3,368	-0.03%
2020/07/15	0	0.00	5	41.97	42.00	-5	3,298	-0.15%
2020/07/14	0	0.00	29	41.88	41.90	-29	3,270	-0.89%
2020/07/13	0	0.00	36	41.85	41.80	-36	3,244	-1.11%
2020/07/10	5	41.30	9	41.41	41.45	-4	3,202	-0.12%
2020/07/09	0	0.00	52	41.28	41.30	-52	3,184	-1.63%
2020/07/08	1	41.00	4	40.95	41.15	-3	3,131	-0.10%
2020/07/07	0	0.00	10	41.15	41.15	-10	3,088	-0.32%
2020/07/06	0	0.00	64	41.10	41.15	-64	3,055	-2.09%
2020/07/03	1	40.80	11	40.83	40.80	-10	3,017	-0.33%
2020/07/02	0	0.00	7	40.12	40.55	-7	2,996	-0.23%
2020/07/01	3	39.80	0	0.00	39.85	3	2,986	0.10%
2020/06/30	0	0.00	1	39.30	39.25	-1	2,976	-0.03%
2020/06/29	7	38.99	0	0.00	39.10	7	2,968	0.24%
2020/06/24	0	0.00	2	39.63	39.45	-2	2,928	-0.07%
2020/06/23	2	39.20	3	39.43	39.30	-1	2,942	-0.03%
2020/06/22	0	0.00	1	39.20	39.10	-1	2,951	-0.03%
2020/06/19	8	38.96	0	0.00	38.80	8	2,985	0.27%
2020/06/18	2	39.03	0	0.00	39.00	2	2,910	0.07%
2020/06/16	3	39.02	5	39.06	39.00	-2	3,001	-0.07%
2020/06/15	3	38.98	0	0.00	38.80	3	3,126	0.10%
2020/06/12	5	39.30	2	39.43	39.30	3	3,166	0.09%
2020/06/11	1	40.10	5	40.10	39.95	-4	3,240	-0.12%
2020/06/10	0	0.00	3	40.72	40.65	-3	3,264	-0.09%
2020/06/09	2	40.40	0	0.00	40.45	2	3,367	0.06%
2020/06/08	1	40.40	2	40.50	40.60	-1	3,462	-0.03%
2020/06/05	0	0.00	3	40.27	40.30	-3	3,425	-0.09%
2020/06/04	3	40.15	1	40.40	40.30	2	3,454	0.06%
2020/06/03	3	40.05	8	40.12	40.25	-5	3,489	-0.14%
2020/06/02	3	39.70	5	39.75	39.80	-2	3,487	-0.06%
2020/06/01	1.1	39.50	2	39.60	39.50	-1	3,488	-0.03%
2020/05/29	2	39.20	0	0.00	39.25	2	3,484	0.06%
2020/05/28	0.9	39.20	0	0.00	39.20	0.9	3,415	0.03%
2020/05/27	4	39.24	2	39.30	39.20	2	3,456	0.06%
2020/05/26	0	0.00	5	39.39	39.35	-5	3,518	-0.14%
2020/05/22	3	38.65	3	38.60	38.60	0	3,543	0.00%
2020/05/21	2	39.20	0	0.00	39.20	2	3,551	0.06%
2020/05/20	0	0.00	4	39.08	38.95	-4	3,564	-0.11%
2020/05/18	3	38.82	0	0.00	38.70	3	3,598	0.08%
2020/05/15	1	38.90	3	39.18	38.95	-2	3,613	-0.06%
2020/05/14	1.1	39.00	0	0.00	39.05	1.1	3,608	0.03%
2020/05/13	2	39.55	7	39.53	39.25	-5	3,587	-0.14%
2020/05/12	1	38.60	1	38.85	38.70	0	3,581	0.00%
2020/05/11	0	0.00	4	38.96	38.80	-4	3,601	-0.11%
2020/05/08	0	0.00	2	38.40	38.50	-2	3,581	-0.06%
2020/05/07	0	0.00	1	38.20	38.20	-1	3,595	-0.03%
2020/05/06	2	37.90	0	0.00	38.00	2	3,597	0.06%
2020/05/05	2	38.00	1	38.05	38.10	1	3,603	0.03%
2020/05/04	4	37.90	0	0.00	38.00	4	3,603	0.11%
2020/04/30	1	38.70	8	38.69	38.95	-7	3,602	-0.19%
2020/04/29	0	0.00	6	38.60	38.65	-6	3,619	-0.17%
2020/04/28	2	38.10	1	38.20	38.10	1	3,648	0.03%
2020/04/27	0	0.00	3	38.00	37.90	-3	3,764	-0.08%
2020/04/23	0	0.00	2	37.48	37.50	-2	3,754	-0.05%
2020/04/21	1	37.50	0	0.00	37.15	1	3,770	0.03%
2020/04/20	3	37.73	3	37.83	37.95	0	3,743	0.00%
2020/04/17	0	0.00	1	37.85	37.75	-1	3,729	-0.03%
2020/04/16	0	0.00	1	37.10	37.10	-1	3,709	-0.03%
2020/04/15	5	37.55	1	37.50	37.45	4	3,713	0.11%
2020/04/14	1	36.95	2	37.18	37.25	-1	3,748	-0.03%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/09	1	36.50	2	36.45	36.35	-1	3,795	-0.03%
2020/04/08	1	36.20	0	0.00	36.35	1	3,780	0.03%
2020/04/07	1	36.05	2	36.60	36.05	-1	3,770	-0.03%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/27	7	35.22	6	35.76	35.35	1	3,661	0.03%
2020/03/25	3	34.68	1	34.80	34.65	2	3,681	0.05%
2020/03/24	5.9	33.75	2	33.85	33.50	3.9	3,656	0.11%
2020/03/20	3	32.50	5	32.54	33.25	-2	3,645	-0.05%
2020/03/19	4	32.33	12	33.76	31.45	-8	3,558	-0.22%
2020/03/18	2	35.00	0	0.00	34.90	2	3,434	0.06%
2020/03/17	1	35.70	0	0.00	35.10	1	3,354	0.03%
2020/03/16	3	36.65	4	37.23	36.45	-1	3,232	-0.03%
2020/03/13	4	35.98	5	37.60	37.60	-1	3,164	-0.03%
2020/03/12	5.2	37.59	1	37.60	37.40	4.2	3,026	0.14%
2020/03/11	1	38.20	0	0.00	38.30	1	2,912	0.03%
2020/03/10	0	0.00	1	38.20	38.30	-1	2,889	-0.03%
2020/03/06	0	0.00	4	39.00	39.05	-4	2,824	-0.14%
2020/03/05	0	0.00	4	38.86	39.10	-4	2,784	-0.14%
2020/03/04	0	0.00	1	38.50	38.60	-1	2,788	-0.04%
2020/03/03	0.1	38.50	0	0.00	38.50	0.1	2,767	0.00%
2020/02/27	0	0.00	2	38.83	38.80	-2	2,942	-0.07%
2020/02/25	1	38.80	3	38.82	38.90	-2	2,890	-0.07%
2020/02/24	2	38.85	0	0.00	39.00	2	2,929	0.07%
2020/02/21	0	0.00	5	39.19	39.15	-5	2,913	-0.17%
2020/02/20	0	0.00	5	39.25	39.30	-5	2,938	-0.17%
2020/02/19	6	39.13	2	39.18	39.10	4	2,928	0.14%
2020/02/18	0	0.00	4	38.90	39.10	-4	2,951	-0.14%
2020/02/17	12.1	38.79	0	0.00	38.75	12.1	2,998	0.40%
2020/02/14	1	39.10	0	0.00	39.00	1	3,203	0.03%
2020/02/13	1	38.95	15	38.88	39.00	-14	3,251	-0.43%
2020/02/12	0	0.00	1	38.85	38.85	-1	3,230	-0.03%
2020/02/10	4	38.05	2	38.03	38.25	2	3,223	0.06%
2020/02/07	1	38.20	0	0.00	38.10	1	3,241	0.03%
2020/02/06	2	38.38	2	38.55	38.40	0	3,268	0.00%
2020/02/05	1	38.25	0	0.00	38.05	1	3,276	0.03%
2020/02/04	0	0.00	5	38.15	38.20	-5	3,325	-0.15%
2020/02/03	15	37.93	1	38.00	37.85	14	3,350	0.42%
2020/01/31	14	38.15	0	0.00	38.00	14	3,320	0.42%
2020/01/30	25	38.00	1	38.15	37.95	24	3,303	0.73%
2020/01/20	9	38.99	0	0.00	39.00	9	3,223	0.28%
2020/01/16	5	39.02	3	39.08	39.05	2	3,316	0.06%
2020/01/15	30	38.60	0	0.00	38.60	30	3,330	0.90%
2020/01/14	2	38.75	1	38.70	38.80	1	3,388	0.03%
2020/01/13	0	0.00	1	38.55	38.55	-1	3,448	-0.03%
2020/01/10	3	38.03	7	38.15	38.15	-4	3,472	-0.12%
2020/01/09	16	38.00	0	0.00	37.95	16	3,478	0.46%
2020/01/08	7	38.11	1.1	38.18	38.00	5.9	3,499	0.17%
2020/01/07	6	38.48	0	0.00	38.45	6	3,521	0.17%
2020/01/06	1	39.00	0	0.00	38.85	1	3,571	0.03%
2020/01/03	0	0.00	6	39.08	39.15	-6	3,618	-0.17%
2020/01/02	1.1	38.99	0	0.00	38.95	1.1	3,661	0.03%
2019/12/31	0	0.00	3	39.05	39.10	-3	3,689	-0.08%
2019/12/27	0	0.00	1	39.20	39.25	-1	3,702	-0.03%
2019/12/25	0	0.00	6	39.15	39.10	-6	3,730	-0.16%
2019/12/24	1.1	38.95	0	0.00	38.95	1.1	3,756	0.03%
2019/12/23	0.1	39.05	0	0.00	39.45	0.1	3,789	0.00%
2019/12/20	3	39.02	0	0.00	39.10	3	3,783	0.08%
2019/12/19	0.2	38.90	3	39.03	39.00	-2.8	3,724	-0.08%
2019/12/18	1.2	38.93	9	38.97	39.05	-7.8	3,732	-0.21%
2019/12/16	3.2	38.58	0	0.00	38.60	3.2	3,654	0.09%
2019/12/13	1	38.75	1	38.70	38.60	0	3,649	0.00%
2019/12/12	1	38.50	1	38.55	38.60	0	3,631	0.00%
2019/12/11	2	38.43	10	38.43	38.45	-8	3,633	-0.22%
2019/12/06	1	38.05	0	0.00	38.15	1	3,647	0.03%
2019/12/04	4	37.71	0	0.00	37.70	4	3,643	0.11%
2019/12/03	2	37.78	0	37.75	37.75	2	3,606	0.05%
2019/12/02	2	37.95	1	37.95	37.85	1	3,601	0.03%
2019/11/29	8	37.83	0	0.00	37.95	8	3,597	0.22%
2019/11/28	7	37.90	0	0.00	37.90	7	3,615	0.19%
2019/11/27	7	37.95	0	0.00	38.00	7	3,617	0.19%
2019/11/26	14	37.79	0	0.00	37.75	14	3,604	0.39%
2019/11/25	2	38.15	1	38.35	38.20	1	3,358	0.03%
2019/11/22	0	0.00	5	38.27	38.40	-5	3,340	-0.15%
2019/11/21	3	38.20	1	38.10	38.15	2	3,330	0.06%
2019/11/20	1	38.50	0	0.00	38.60	1	3,287	0.03%
2019/11/19	3	38.25	0	0.00	38.30	3	3,290	0.09%
2019/11/18	0	0.00	5	38.43	38.50	-5	3,362	-0.15%
2019/11/15	1	38.25	1	38.35	38.25	0	3,432	0.00%
2019/11/14	12	38.32	12	38.35	38.50	0	3,474	0.00%
2019/11/13	36	39.45	25	39.50	39.00	11	3,496	0.31%
2019/11/11	5	38.00	0	0.00	38.30	5	3,323	0.15%
2019/11/08	1	38.05	9	38.15	38.05	-8	3,291	-0.24%
2019/11/05	3	38.50	0	0.00	38.45	3	3,330	0.09%
2019/11/04	0.1	38.40	0	0.00	38.45	0.1	3,332	0.00%
2019/11/01	1	38.60	0	0.00	38.40	1	3,325	0.03%
2019/10/31	5	38.50	0	0.00	38.60	5	3,352	0.15%
2019/10/30	0	0.00	3	38.20	38.40	-3	3,311	-0.09%
2019/10/29	0	0.00	2	37.95	38.10	-2	3,274	-0.06%
2019/10/28	4	38.18	3	38.15	38.10	1	3,250	0.03%
2019/10/25	3	37.85	0	0.00	38.20	3	3,219	0.09%
2019/10/24	9	37.82	0	0.00	37.90	9	3,173	0.28%
2019/10/22	1	37.30	3	37.50	37.25	-2	3,087	-0.06%
2019/10/21	3.2	37.26	0	0.00	37.25	3.2	3,045	0.10%
2019/10/18	8	37.22	2	37.75	37.05	6	2,983	0.20%
2019/10/17	4	37.36	2	37.60	37.65	2	2,921	0.07%
2019/10/16	1	37.35	0	0.00	37.35	1	2,896	0.03%
2019/10/15	5	36.83	0	0.00	36.90	5	2,876	0.17%
2019/10/14	1	36.85	0	0.00	37.00	1	2,843	0.04%
2019/10/09	12	36.94	0	0.00	36.75	12	2,781	0.43%
2019/10/08	7	37.41	0	0.00	37.50	7	2,706	0.26%
2019/10/07	7	37.81	11	37.92	37.90	-4	2,643	-0.15%
2019/10/04	2	38.08	0	0.00	38.30	2	2,580	0.08%
2019/10/03	2	38.05	0	0.00	38.25	2	2,558	0.08%
2019/10/01	3	38.45	2	38.80	38.60	1	2,546	0.04%
2019/09/27	1	38.40	0	0.00	38.20	1	2,540	0.04%
2019/09/25	11	38.60	0	0.00	38.65	11	2,520	0.44%
2019/09/24	2	39.00	0	0.00	39.05	2	2,463	0.08%
2019/09/20	0	0.00	21	39.55	39.55	-21	2,494	-0.84%
2019/09/19	1	39.50	0	0.00	39.50	1	2,472	0.04%
2019/09/18	0.1	39.80	1	39.95	39.85	-0.9	2,479	-0.04%
2019/09/17	2	39.70	0	0.00	40.00	2	2,475	0.08%
2019/09/16	0	0.00	1	39.85	39.80	-1	2,477	-0.04%
2019/09/11	0	0.00	3	39.58	39.60	-3	2,525	-0.12%
2019/09/10	0	0.00	1	39.45	39.50	-1	2,531	-0.04%
2019/09/06	0	0.00	2	39.38	39.30	-2	2,532	-0.08%
2019/09/05	4	39.10	1	39.35	39.35	3	2,540	0.12%
2019/09/03	3	38.88	0	0.00	38.90	3	2,568	0.12%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	0.9	39.50	39.75	-0.9	2,584	-0.04%
2019/08/29	1	38.30	1	38.80	39.00	0	2,564	0.00%
2019/08/27	0	0.00	1	38.45	38.55	-1	2,604	-0.04%
2019/08/26	2	38.05	0	0.00	37.90	2	2,587	0.08%
2019/08/23	2	38.30	0	0.00	38.50	2	2,586	0.08%
2019/08/22	0	0.00	1	38.55	38.40	-1	2,589	-0.04%
2019/08/21	1	38.05	0	0.00	38.20	1	2,698	0.04%
2019/08/20	5	37.92	1	38.30	38.30	4	2,684	0.15%
2019/08/19	1	40.15	0	0.00	40.20	1	2,599	0.04%
2019/08/08	5	40.70	1	41.05	41.10	4	2,318	0.17%
2019/07/30	0	0.00	1	41.45	41.50	-1	2,463	-0.04%
2019/07/23	0	0.00	3	41.20	41.50	-3	2,575	-0.12%
2019/07/16	0	0.00	0.9	41.30	41.50	-0.9	2,577	-0.04%
2019/07/15	0	0.00	5	41.51	41.50	-5	2,553	-0.20%
2019/07/08	1	40.75	0	0.00	41.05	1	2,538	0.04%
2019/07/03	0	0.00	0.8	40.75	40.90	-0.8	2,576	-0.03%
2019/06/25	0	0.00	1	40.25	39.95	-1	2,583	-0.04%
2019/06/20	4	40.50	0	0.00	40.40	4	2,560	0.16%
2019/06/19	0	0.00	3	40.47	40.60	-3	2,543	-0.12%
2019/06/18	0	0.00	1	39.70	39.90	-1	2,507	-0.04%
2019/06/17	0	0.00	1	39.80	39.30	-1	2,504	-0.04%
2019/06/14	0	0.00	1	39.75	39.70	-1	2,515	-0.04%
2019/06/04	3	38.85	0	0.00	38.80	3	2,559	0.12%
2019/05/30	1	38.60	0.5	38.75	38.60	0.5	2,621	0.02%
2019/05/29	1	38.80	0	0.00	38.70	1	2,673	0.04%
2019/05/24	1	38.40	0.9	38.50	38.45	0.1	2,633	0.00%
2019/05/23	2	38.75	1	38.50	38.50	1	2,633	0.04%
2019/05/22	1	39.05	0	0.00	39.00	1	2,630	0.04%
2019/05/16	2	38.98	0	0.00	38.80	2	2,620	0.08%
2019/05/14	1	39.05	3	39.25	39.30	-2	2,622	-0.08%
2019/05/09	0	0.00	21	39.81	40.15	-21	2,540	-0.83%
2019/05/02	0	0.00	1	41.50	41.35	-1	2,357	-0.04%
2019/04/30	1	40.70	0	0.00	40.75	1	2,306	0.04%
2019/04/29	1	40.50	1	40.60	40.90	0	2,293	0.00%
2019/04/26	0	0.00	1	40.35	40.45	-1	2,297	-0.04%
2019/04/22	1	40.30	0	0.00	40.05	1	2,323	0.04%
2019/04/19	1	40.20	0	0.00	40.40	1	2,333	0.04%
2019/04/18	1	40.30	0	0.00	40.15	1	2,345	0.04%
2019/04/16	1	40.20	10	40.15	40.30	-9	2,392	-0.38%
2019/04/15	0	0.00	2	40.60	40.45	-2	2,421	-0.08%
2019/04/01	0	0.00	2	40.35	40.70	-2	2,412	-0.08%
2019/03/28	0	0.00	1	39.95	40.20	-1	2,387	-0.04%
2019/03/27	0	0.00	6.5	40.10	40.30	-6.5	2,401	-0.27%
2019/03/26	1	40.20	0	0.00	40.20	1	2,420	0.04%
2019/03/25	1	39.75	0	0.00	39.90	1	2,486	0.04%
2019/03/22	1.8	39.84	1	40.00	39.90	0.8	2,509	0.03%
2019/03/21	1	39.90	3	39.95	39.85	-2	2,506	-0.08%
2019/03/20	0.2	39.75	23	39.89	39.95	-22.8	2,514	-0.91%
2019/03/19	2	39.90	2	39.85	39.95	0	2,504	0.00%
2019/03/18	3	39.53	9	39.64	39.85	-6	2,499	-0.24%
2019/03/14	0.2	39.10	3	39.20	39.20	-2.8	2,461	-0.11%
2019/03/12	0.1	39.00	0	0.00	39.10	0.1	2,522	0.00%
2019/03/11	2	38.68	0	0.00	38.95	2	2,564	0.08%
2019/03/08	2.7	38.51	0	0.00	38.80	2.7	2,577	0.11%
2019/03/07	0.2	38.75	0	0.00	38.70	0.2	2,649	0.01%
2019/03/05	2	38.68	2	38.70	38.80	0	2,607	0.00%
2019/03/04	10.7	39.01	0	0.00	39.20	10.7	2,580	0.41%
2019/02/26	0	0.00	4	39.58	39.65	-4	2,455	-0.16%
2019/02/25	1	39.40	0	0.00	39.60	1	2,420	0.04%
2019/02/22	0	0.00	1	39.20	39.45	-1	2,432	-0.04%
2019/02/20	3.2	38.79	0	0.00	38.90	3.2	2,422	0.13%
2019/02/15	1	38.80	0	0.00	38.80	1	2,504	0.04%
2019/02/13	2	38.58	0	0.00	38.80	2	2,521	0.08%
2019/02/12	0.1	38.50	0	0.00	38.60	0.1	2,553	0.00%
2019/01/28	1	38.95	0	0.00	39.00	1	2,603	0.04%
2019/01/18	1	37.90	0	0.00	38.15	1	2,722	0.04%
2019/01/16	0.1	38.00	0	0.00	38.10	0.1	2,754	0.00%
2019/01/11	10	38.28	1	38.25	38.15	9	2,845	0.32%
2019/01/10	0.2	37.80	0	0.00	38.00	0.2	2,843	0.01%
2019/01/09	15	37.82	0	0.00	37.90	15	2,848	0.53%
2019/01/03	0	0.00	1	36.95	36.95	-1	3,148	-0.03%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/27	1	36.70	0	0.00	36.70	1	3,306	0.03%
2018/12/26	0	0.00	1	36.75	36.75	-1	3,367	-0.03%
2018/12/24	2	36.10	0	0.00	36.75	2	3,520	0.06%
2018/12/22	1	36.15	0	0.00	36.10	1	3,548	0.03%
2018/12/21	1	36.05	1	36.15	36.05	0	3,606	0.00%
2018/12/20	2	36.05	1	36.00	36.15	1	3,599	0.03%
2018/12/19	4	36.05	0	0.00	36.00	4	3,602	0.11%
2018/12/18	1	36.20	0	0.00	36.00	1	3,620	0.03%
2018/12/11	0	0.00	1	36.45	36.40	-1	3,809	-0.03%
2018/12/10	1	36.50	0	0.00	36.55	1	3,841	0.03%
2018/12/06	0	0.00	1	36.85	36.50	-1	3,886	-0.03%
2018/12/05	7	37.09	0	0.00	36.85	7	3,847	0.18%
2018/12/03	1.2	37.83	1	37.85	37.70	0.2	3,887	0.01%
2018/11/29	1	37.70	0	0.00	37.65	1	3,806	0.03%
2018/11/28	10.6	37.56	0	0.00	37.70	10.6	3,818	0.28%
2018/11/26	0	0.00	5	37.20	37.00	-5	3,849	-0.13%
2018/11/23	0	0.00	0.4	37.00	37.00	-0.4	3,900	-0.01%
2018/11/21	5	36.50	0	0.00	36.65	5	3,991	0.13%
2018/11/20	0	0.00	5	37.00	36.55	-5	4,037	-0.12%
2018/11/19	0	0.00	5	37.30	37.30	-5	4,049	-0.12%
2018/11/16	2	36.90	0	0.00	37.05	2	4,079	0.05%
2018/11/15	0	0.00	3	36.90	36.95	-3	4,110	-0.07%
2018/11/14	1	36.85	0	0.00	37.10	1	4,127	0.02%
2018/11/13	2	35.75	0	0.00	35.80	2	4,110	0.05%
2018/11/12	3	35.80	0	0.00	35.70	3	4,136	0.07%
2018/11/09	0	0.00	1	35.80	35.80	-1	4,190	-0.02%
2018/11/08	0	0.00	1	36.50	36.50	-1	4,173	-0.02%
2018/11/07	3	36.75	1	36.25	36.75	2	4,211	0.05%
2018/11/06	5	36.50	0	0.00	36.50	5	4,207	0.12%
2018/11/02	0.2	37.70	0	0.00	37.70	0.2	4,218	0.00%
2018/10/25	0	0.00	1	36.00	35.80	-1	4,490	-0.02%
2018/10/23	1	36.70	0	0.00	36.70	1	4,525	0.02%
2018/10/18	1	37.20	0	0.00	37.05	1	4,580	0.02%
2018/10/12	1	36.65	1	37.00	37.25	0	4,718	0.00%
2018/10/11	2.6	37.28	0	0.00	37.75	2.6	4,671	0.06%
2018/10/09	0.2	38.80	2	38.60	38.50	-1.8	4,444	-0.04%
2018/10/08	0.1	38.85	0	0.00	38.70	0.1	4,453	0.00%
2018/10/05	0	0.00	0.2	39.00	38.95	-0.2	4,377	0.00%
2018/10/04	1	38.85	0	0.00	38.85	1	4,357	0.02%
2018/10/03	2.2	38.99	0	0.00	39.10	2.2	4,315	0.05%
2018/10/02	4.2	40.08	0	0.00	39.75	4.2	4,298	0.10%
2018/10/01	0.2	41.00	1	41.40	40.95	-0.8	4,278	-0.02%
2018/09/19	0	0.00	3	37.95	37.90	-3	4,310	-0.07%
2018/09/17	2	37.88	1	38.10	37.80	1	4,472	0.02%
2018/09/13	0	0.00	7	37.65	37.50	-7	4,548	-0.15%
2018/09/12	7	37.24	0	0.00	37.20	7	4,585	0.15%
2018/09/07	5.4	37.97	0	0.00	37.65	5.4	4,725	0.11%
2018/09/06	0.2	38.30	0	0.00	38.25	0.2	4,714	0.00%
2018/08/31	1	38.50	0	0.00	38.90	1	4,706	0.02%
2018/08/30	6.1	39.10	0	0.00	38.95	6.1	4,682	0.13%
2018/08/28	1	38.80	31	39.11	39.40	-30	4,775	-0.63%
2018/08/27	0	0.00	30	38.90	38.70	-30	4,866	-0.62%
2018/08/22	12	38.02	0	0.00	38.15	12	5,002	0.24%
2018/08/21	1	38.55	0	0.00	38.65	1	4,977	0.02%
2018/08/20	31	38.45	3	38.27	38.25	28	4,973	0.56%
2018/08/17	0	0.00	2	39.10	38.80	-2	4,962	-0.04%
2018/08/16	2	38.93	7	39.14	39.15	-5	4,929	-0.10%
2018/08/15	0	0.00	2	39.35	39.50	-2	4,949	-0.04%
2018/08/14	1	40.00	2	39.90	39.90	-1	4,947	-0.02%
2018/08/13	8	40.15	0	0.00	40.50	8	4,957	0.16%
2018/08/10	18	40.50	1	40.85	40.50	17	4,972	0.34%
2018/08/09	0	0.00	1	41.10	41.00	-1	5,013	-0.02%
2018/08/08	3	40.97	15	41.10	40.90	-12	5,104	-0.24%
2018/08/07	5	40.30	6	40.15	40.20	-1	5,152	-0.02%
2018/08/06	10	40.50	0	0.00	40.40	10	5,187	0.19%
2018/08/03	20	41.13	0	0.00	40.85	20	5,178	0.39%
2018/08/01	10	41.60	0	0.00	41.75	10	5,246	0.19%
2018/07/31	0	0.00	15	42.45	42.45	-15	5,295	-0.28%
2018/07/27	1	41.35	0	0.00	41.50	1	5,392	0.02%
2018/07/26	2	40.90	0	0.00	41.50	2	5,410	0.04%
2018/07/24	1	43.80	0	0.00	43.65	1	5,344	0.02%
2018/07/20	0	0.00	3.2	44.17	44.25	-3.2	5,257	-0.06%
2018/07/19	1	44.25	12	44.36	44.25	-11	5,297	-0.21%
2018/07/18	3	44.28	1	44.15	44.25	2	5,267	0.04%
2018/07/17	0	0.00	4	44.03	44.10	-4	5,219	-0.08%
2018/07/16	1	44.00	0	0.00	43.95	1	5,170	0.02%
2018/07/12	0	0.00	30	43.30	43.80	-30	5,189	-0.58%
2018/07/11	0	0.00	0.6	42.90	43.15	-0.6	5,120	-0.01%
2018/07/09	10	42.80	0	0.00	42.90	10	5,022	0.20%
2018/07/06	0	0.00	2	42.95	42.85	-2	5,047	-0.04%
2018/07/04	0	0.00	1	43.05	43.00	-1	5,033	-0.02%
2018/07/03	20	42.80	0	0.00	42.90	20	5,090	0.39%
2018/07/02	0	0.00	15.5	43.76	43.50	-15.5	5,073	-0.30%
2018/06/28	11	42.85	0	0.00	43.20	11	4,945	0.22%
2018/06/26	1	43.30	13	43.80	43.90	-12	4,874	-0.25%
2018/06/25	10	43.10	0	0.00	42.95	10	4,740	0.21%
2018/06/22	0	0.00	52	43.66	43.85	-52	4,705	-1.11%
2018/06/20	3	43.00	0.5	43.50	43.55	2.5	4,627	0.05%
2018/06/19	1	43.90	0	0.00	43.90	1	4,550	0.02%
2018/06/15	1	42.90	0	0.00	43.00	1	4,421	0.02%
2018/06/14	0	0.00	4	43.83	43.40	-4	4,362	-0.09%
2018/06/13	0	0.00	7	43.90	43.85	-7	4,308	-0.16%
2018/06/08	11	43.87	0	0.00	43.55	11	4,333	0.25%
2018/06/07	0	0.00	2	44.40	44.45	-2	4,332	-0.05%
2018/06/06	1.2	43.79	0	0.00	44.30	1.2	4,301	0.03%
2018/06/05	1	43.85	1	44.00	43.95	0	4,271	0.00%
2018/06/04	1.8	43.54	0	0.00	43.85	1.8	4,222	0.04%
2018/06/01	39.1	42.90	0	0.00	43.00	39.1	4,115	0.95%
2018/05/31	0	0.00	6.2	43.01	43.50	-6.2	4,080	-0.15%
2018/05/29	0	0.00	2	43.05	43.10	-2	3,976	-0.05%
2018/05/28	0	0.00	3	43.00	43.10	-3	4,010	-0.07%
2018/05/25	0	0.00	3.1	42.90	43.00	-3.1	4,068	-0.07%
2018/05/23	0	0.00	8	42.43	42.60	-8	4,129	-0.19%
2018/05/22	1	42.80	0.1	42.60	42.80	1	4,110	0.02%
2018/05/21	1	42.85	3	42.80	42.80	-2	4,195	-0.05%
2018/05/18	3	42.37	0	0.00	42.50	3	4,244	0.07%
2018/05/17	1	42.65	1	42.75	42.50	0	4,397	0.00%
2018/05/16	0	0.00	76	42.18	42.50	-76	4,500	-1.69%
2018/05/15	0	0.00	55	41.99	42.00	-55	4,478	-1.23%
2018/05/14	1	41.70	3	41.70	41.75	-2	4,591	-0.04%
2018/05/11	0	0.00	2	41.43	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	3	41.40	41.45	-3	4,747	-0.06%
2018/05/09	1	41.20	6	41.21	41.30	-5	4,706	-0.11%
2018/05/08	0	0.00	8	40.89	41.00	-8	4,704	-0.17%
2018/05/07	2	40.72	1	41.10	40.45	1	4,653	0.02%
2018/05/04	0	0.00	3	40.30	40.75	-3	4,581	-0.07%
2018/04/30	0	0.00	6	39.91	40.05	-6	4,422	-0.14%
2018/04/27	0	0.00	2	39.38	39.70	-2	4,424	-0.05%
2018/04/26	0	0.00	5	38.77	38.80	-5	4,443	-0.11%
2018/04/25	5	38.70	1	38.65	38.80	4	4,458	0.09%
2018/04/24	2	39.15	7.1	39.37	39.60	-5.1	4,404	-0.12%
2018/04/23	2	39.80	1	39.95	39.80	1	4,396	0.02%
2018/04/19	2	39.80	41	39.83	40.05	-39	4,409	-0.88%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/17	0	0.00	4	39.23	39.40	-4	4,356	-0.09%
2018/04/16	0.1	39.40	3	39.37	39.40	-2.9	4,339	-0.07%
2018/04/13	1	39.50	1	39.40	39.40	0	4,367	0.00%
2018/04/12	0.1	39.20	11	39.34	39.35	-10.9	4,377	-0.25%
2018/04/11	0	0.00	5	39.07	39.15	-5	4,349	-0.11%
2018/04/10	0	0.00	3	38.77	38.95	-3	4,344	-0.07%
2018/04/09	1	38.30	3	38.43	38.40	-2	4,315	-0.05%
2018/04/03	0	0.00	1	37.95	38.05	-1	4,242	-0.02%
2018/04/02	5	38.37	1	38.20	38.25	4	4,260	0.09%
2018/03/31	1	38.20	1	38.20	38.30	0	4,283	0.00%
2018/03/30	1	38.40	3	38.23	38.30	-2	4,294	-0.05%
2018/03/29	2	37.55	1	37.50	37.70	1	4,225	0.02%
2018/03/23	1	37.40	1	37.65	37.65	0	4,201	0.00%
2018/03/22	1	38.00	2	38.10	38.15	-1	4,191	-0.02%
2018/03/21	1	38.20	0	0.00	38.15	1	4,272	0.02%
2018/03/19	8	37.92	0	0.00	37.95	8	4,348	0.18%
2018/03/16	1	37.70	5	37.80	37.85	-4	4,343	-0.09%
2018/03/15	1	37.70	0	0.00	37.60	1	4,275	0.02%
2018/03/14	1	37.80	1	37.80	37.85	0	4,270	0.00%
2018/03/13	2	37.60	1	37.70	37.75	1	4,280	0.02%
2018/03/12	3	37.43	0	0.00	37.50	3	4,297	0.07%
2018/03/09	0	0.00	5	37.64	37.55	-5	4,314	-0.12%
2018/03/08	2	37.15	0	0.00	37.10	2	4,374	0.05%
2018/03/07	4	36.90	0	0.00	36.95	4	4,383	0.09%
2018/03/05	2	36.98	0	0.00	36.80	2	4,529	0.04%
2018/03/02	2	36.98	0	0.00	37.20	2	4,519	0.04%
2018/03/01	2	37.05	0	0.00	37.10	2	4,486	0.04%
2018/02/27	3	37.50	37	37.55	37.50	-34	4,453	-0.76%
2018/02/26	5	37.40	1	37.35	37.30	4	4,403	0.09%
2018/02/23	2	36.90	2	37.13	37.05	0	4,381	0.00%
2018/02/22	6	36.53	0	0.00	36.65	6	4,358	0.14%
2018/02/21	4	36.21	1	36.30	36.70	3	4,342	0.07%
2018/02/12	1	35.75	6	35.90	35.80	-5	4,233	-0.12%
2018/02/09	21	35.17	1	35.75	36.15	20	4,138	0.48%
2018/02/08	81	36.53	0	0.00	36.50	81	3,947	2.05%
2018/02/07	15	37.27	2	37.25	37.00	13	3,802	0.34%
2018/02/06	5	36.82	0	0.00	36.70	5	3,695	0.14%
2018/02/05	4	37.80	0	0.00	37.90	4	3,472	0.12%
2018/02/02	26	38.75	0	0.00	38.50	26	3,341	0.78%
2018/02/01	0	0.00	2	39.50	39.45	-2	3,276	-0.06%
2018/01/31	2	39.58	0	0.00	39.75	2	3,329	0.06%
2018/01/30	0.1	39.70	0	0.00	39.80	0.1	3,267	0.00%
2018/01/29	0.5	39.90	0	0.00	40.00	0.5	3,232	0.02%
2018/01/26	0.1	39.85	0	0.00	39.90	0.1	3,230	0.00%
2018/01/25	0.1	39.70	0	0.00	39.85	0.1	3,223	0.00%
2018/01/24	0.1	39.60	0	0.00	39.70	0.1	3,206	0.00%
2018/01/23	0.1	39.70	0	0.00	39.70	0.1	3,212	0.00%
2018/01/22	2.1	39.87	2	39.85	39.85	0.1	3,171	0.00%
2018/01/18	0	0.00	5	40.32	40.35	-5	3,094	-0.16%
2018/01/17	0	0.00	1	40.10	40.35	-1	3,099	-0.03%
2018/01/16	10	40.05	0	0.00	40.05	10	3,072	0.33%
2018/01/11	1	39.70	0	0.00	39.80	1	3,105	0.03%
2018/01/09	1	40.15	0.1	40.00	40.05	0.9	3,113	0.03%
2018/01/05	1	39.90	0	0.00	39.95	1	3,167	0.03%
2018/01/04	0	0.00	1	39.90	39.95	-1	3,267	-0.03%
2018/01/03	0	0.00	1	39.55	39.95	-1	3,305	-0.03%
2018/01/02	0	0.00	1	39.55	39.55	-1	3,294	-0.03%