台泥 (1101)-統一-嘉義券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.05
漲跌
▲0.35
漲幅
+1.07%
成交量
9,267張
產業
上市水泥類股
2645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

台泥 (1101)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/07	3	32.95	0	0.00	33.05	3	18,986	0.02%
2024/06/05	1	32.75	0	0.00	32.70	1	19,137	0.01%
2024/06/04	8	32.76	3	32.70	32.70	5	19,258	0.03%
2024/06/03	3	33.00	0	0.00	33.00	3	19,241	0.02%
2024/05/31	13	33.07	0	0.00	33.00	13	19,359	0.07%
2024/05/29	3	33.32	0.2	33.25	33.20	2.8	19,084	0.01%
2024/05/28	2	33.80	3	33.88	33.95	-1	18,880	-0.01%
2024/05/27	0	0.00	2	33.85	33.80	-2	19,149	-0.01%
2024/05/24	4	34.00	2	34.05	34.05	2	19,164	0.01%
2024/05/23	7	34.11	5	33.95	34.00	2	19,106	0.01%
2024/05/22	2.2	34.16	8	34.11	34.35	-5.8	18,882	-0.03%
2024/05/21	2	33.21	0	0.00	33.35	2	18,203	0.01%
2024/05/20	0.1	33.84	9.6	33.88	33.85	-9.5	18,043	-0.05%
2024/05/17	0	33.85	9	33.86	33.90	-9	17,916	-0.05%
2024/05/16	3	33.60	1.2	33.52	33.60	1.8	17,836	0.01%
2024/05/15	0.1	33.35	0	0.00	33.30	0.1	17,783	0.00%
2024/05/14	0.5	33.45	2	33.20	33.35	-1.5	17,869	-0.01%
2024/05/13	0	0.00	14	33.60	33.70	-14	17,684	-0.08%
2024/05/10	3	33.00	0	0.00	33.30	3	17,314	0.02%
2024/05/09	4	32.78	4	32.69	32.65	0	17,094	0.00%
2024/05/08	1	32.95	12	33.08	33.10	-11	17,111	-0.06%
2024/05/07	14	33.23	0	0.00	33.20	14	17,141	0.08%
2024/05/06	0	0.00	13	32.83	33.00	-13	16,992	-0.08%
2024/05/02	1.2	32.30	4	32.28	32.30	-2.8	16,359	-0.02%
2024/04/30	1	32.10	2.2	32.10	32.05	-1.2	16,171	-0.01%
2024/04/29	8	32.03	3	32.23	32.35	5	16,038	0.03%
2024/04/26	8	31.89	3	31.88	31.80	5	15,880	0.03%
2024/04/25	2.5	32.01	2	32.03	32.00	0.5	15,849	0.00%
2024/04/24	96	32.20	2	32.28	32.15	94	15,799	0.60%
2024/04/23	17	32.40	11.7	32.88	32.35	5.3	16,021	0.03%
2024/04/22	1	31.95	2	32.35	32.60	-1	15,974	-0.01%
2024/04/19	3	31.98	1.6	32.02	32.00	1.4	15,756	0.01%
2024/04/18	3	32.45	0	0.00	32.70	3	15,379	0.02%
2024/04/17	3.8	32.64	2	32.60	32.65	1.8	15,172	0.01%
2024/04/16	16	32.42	3	32.82	32.45	13	15,008	0.09%
2024/04/15	10	32.45	6	32.73	32.35	4	14,402	0.03%
2024/04/12	7	31.91	1	32.05	32.20	6	14,063	0.04%
2024/04/11	0	32.55	0	0.00	32.40	0	13,848	0.00%
2024/04/10	1.1	32.67	11	32.85	32.70	-9.9	13,783	-0.07%
2024/04/09	12.5	32.31	3	32.32	32.45	9.5	13,609	0.07%
2024/04/08	3.1	32.40	4	32.40	32.30	-0.9	13,545	-0.01%
2024/04/03	25	32.76	2	32.18	32.00	23	13,436	0.17%
2024/04/02	1	32.00	0	0.00	31.95	1	13,046	0.01%
2024/04/01	0	32.15	4	32.18	32.15	-4	13,124	-0.03%
2024/03/29	0	31.85	0	0.00	32.15	0	13,089	0.00%
2024/03/28	0	31.85	1	31.85	31.70	-1	12,963	-0.01%
2024/03/27	6	31.74	0	0.00	31.70	6	12,844	0.05%
2024/03/26	1	31.55	1	31.50	31.55	0	12,765	0.00%
2024/03/25	1.1	31.06	2	31.10	31.10	-0.9	12,723	-0.01%
2024/03/22	4.1	31.20	6	31.15	31.15	-1.9	12,702	-0.02%
2024/03/21	15.6	31.51	4	31.48	31.50	11.6	12,514	0.09%
2024/03/20	31.1	30.99	6	30.91	30.90	25.1	12,516	0.20%
2024/03/19	6	31.48	4	31.41	31.40	2	12,198	0.02%
2024/03/18	4.1	31.75	5	31.74	31.70	-0.9	11,945	-0.01%
2024/03/15	0	0.00	1	32.00	31.95	-1	11,833	-0.01%
2024/03/14	1.2	31.73	2.1	31.97	32.00	-0.9	11,512	-0.01%
2024/03/13	2	31.78	2	31.85	31.70	0	11,518	0.00%
2024/03/12	32	31.95	1.1	31.95	32.00	30.9	11,388	0.27%
2024/03/11	12	31.71	3	31.77	31.80	9	11,415	0.08%
2024/03/07	1.5	31.88	2	31.95	32.00	-0.5	11,664	0.00%
2024/03/06	8.9	31.93	22	32.04	32.00	-13.1	12,022	-0.11%
2024/03/05	1.9	32.10	1	32.00	32.00	0.9	13,502	0.01%
2024/03/04	3	32.15	2.5	32.08	32.05	0.5	13,771	0.00%
2024/03/01	0.1	32.12	1	32.15	32.05	-0.9	14,657	-0.01%
2024/02/29	11.1	32.34	4	32.20	32.10	7.1	14,759	0.05%
2024/02/27	1.1	32.01	5	31.90	31.85	-3.9	14,610	-0.03%
2024/02/26	0.1	32.40	0	0.00	32.15	0.1	14,608	0.00%
2024/02/23	3.4	32.46	3	32.45	32.40	0.4	14,694	0.00%
2024/02/21	22	32.45	1	32.55	32.50	21	15,202	0.14%
2024/02/20	30	32.60	0.2	32.65	32.65	29.8	15,222	0.20%
2024/02/19	0	0.00	1	32.40	32.80	-1	15,433	-0.01%
2024/02/16	5.7	31.83	25	31.85	31.90	-19.3	15,704	-0.12%
2024/02/15	2	31.83	4	31.99	32.00	-2	15,670	-0.01%
2024/02/05	6	32.03	1	32.05	32.15	5	15,497	0.03%
2024/02/02	0	0.00	5	32.25	32.25	-5	15,452	-0.03%
2024/02/01	0	32.10	2	32.10	32.45	-2	15,591	-0.01%
2024/01/31	2	31.83	1	32.00	31.90	1	15,628	0.01%
2024/01/30	3.2	32.11	1	32.00	32.00	2.2	15,538	0.01%
2024/01/29	3.2	32.46	2	32.35	32.35	1.2	15,511	0.01%
2024/01/26	1	32.61	0	0.00	32.60	1	15,632	0.01%
2024/01/25	0	32.75	5	32.65	32.70	-5	15,730	-0.03%
2024/01/24	1	32.66	1	32.60	32.60	0	15,865	0.00%
2024/01/23	4	32.45	3	32.53	32.70	1	16,153	0.01%
2024/01/22	1.4	32.36	1	32.35	32.30	0.4	16,296	0.00%
2024/01/19	2.3	31.94	2	32.05	32.40	0.3	16,355	0.00%
2024/01/18	2	32.08	2	32.10	32.05	0	16,380	0.00%
2024/01/17	17	32.31	17	32.29	32.20	0	16,459	0.00%
2024/01/16	12.2	33.01	0	0.00	32.90	12.2	16,356	0.07%
2024/01/15	0.1	33.75	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	0.1	33.80	0	0.00	33.75	0.1	16,716	0.00%
2024/01/11	6	33.67	1	33.70	33.70	5	17,605	0.03%
2024/01/10	3.1	33.85	2	33.70	33.70	1.1	18,877	0.01%
2024/01/09	12.1	34.19	3	34.10	34.05	9.1	19,006	0.05%
2024/01/08	0	0.00	5	34.30	34.25	-5	19,126	-0.03%
2024/01/04	1	34.15	1	34.20	34.20	0	19,609	0.00%
2024/01/03	1.1	34.27	0.1	34.35	34.20	1	19,771	0.00%
2023/12/29	0.2	34.80	0	0.00	34.85	0.2	19,953	0.00%
2023/12/28	0.1	34.85	0	0.00	34.90	0.1	20,185	0.00%
2023/12/27	0.6	34.75	7	34.74	34.90	-6.4	20,197	-0.03%
2023/12/26	5	34.65	0	0.00	34.65	5	20,237	0.02%
2023/12/25	31	34.47	0	0.00	34.50	31	20,449	0.15%
2023/12/22	3.1	34.20	2	34.25	34.30	1.1	20,578	0.01%
2023/12/21	16.2	34.20	1	34.25	34.25	15.2	20,790	0.07%
2023/12/20	1	34.30	0	0.00	34.50	1	21,158	0.00%
2023/12/19	1.1	34.26	1	34.45	34.35	0.1	21,394	0.00%
2023/12/18	0.1	34.50	5	34.45	34.55	-4.9	21,730	-0.02%
2023/12/15	0.2	34.50	0	0.00	34.30	0.2	21,955	0.00%
2023/12/14	0	0.00	2	34.48	34.40	-2	21,772	-0.01%
2023/12/13	2	34.08	15	34.11	34.05	-13	21,743	-0.06%
2023/12/12	8.2	34.18	1	34.15	34.15	7.2	21,824	0.03%
2023/12/11	1	34.30	0	0.00	34.40	1	21,878	0.00%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	10	34.65	1	34.45	34.50	9	22,107	0.04%
2023/12/06	6	34.73	6	34.64	34.60	0	22,145	0.00%
2023/12/05	6	34.70	1	34.60	34.90	5	22,206	0.02%
2023/12/04	10	34.29	7	34.21	34.05	3	22,066	0.01%
2023/12/01	2	34.53	4	34.60	34.40	-2	22,225	-0.01%
2023/11/30	7	35.07	1.1	34.95	34.95	5.9	21,892	0.03%
2023/11/29	0	34.55	0	0.00	34.25	0	20,364	0.00%
2023/11/28	23	35.05	5	34.85	34.50	18	20,138	0.09%
2023/11/27	1.2	33.98	1	34.15	33.95	0.2	19,597	0.00%
2023/11/24	0.1	34.01	1	34.05	33.75	-0.9	19,408	0.00%
2023/11/22	5	34.00	1	33.85	33.85	4	19,049	0.02%
2023/11/21	0	33.85	3	33.95	34.20	-3	18,952	-0.02%
2023/11/20	0.1	33.60	0	0.00	33.60	0.1	18,544	0.00%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	1	33.34	21	33.25	33.05	-20	18,400	-0.11%
2023/11/14	2	32.65	2	32.55	32.50	0	18,089	0.00%
2023/11/10	1	32.95	5	32.80	32.85	-4	18,374	-0.02%
2023/11/08	0	0.00	7	32.91	32.90	-7	18,405	-0.04%
2023/11/06	1.1	33.00	0	0.00	32.80	1.1	18,394	0.01%
2023/11/03	0	32.80	4	32.78	32.90	-4	18,290	-0.02%
2023/11/02	3	32.35	0	0.00	32.35	3	18,196	0.02%
2023/11/01	3	32.15	2	32.18	32.10	1	18,166	0.01%
2023/10/31	0	0.00	2	32.25	32.25	-2	18,158	-0.01%
2023/10/30	3	31.88	1	31.95	32.00	2	18,028	0.01%
2023/10/27	2	31.83	0	0.00	31.85	2	17,917	0.01%
2023/10/26	1	31.50	0	0.00	31.45	1	17,975	0.01%
2023/10/25	6.3	31.71	2	31.70	31.55	4.3	17,848	0.02%
2023/10/24	11.8	31.52	0	0.00	31.50	11.8	17,706	0.07%
2023/10/23	18	31.71	0	0.00	31.65	18	17,530	0.10%
2023/10/20	3	31.60	5	31.55	31.75	-2	17,702	-0.01%
2023/10/19	27	31.85	3	31.92	31.90	24	17,409	0.14%
2023/10/18	7.7	32.47	3	32.45	32.45	4.7	16,813	0.03%
2023/10/17	14	33.69	0	0.00	33.45	14	15,659	0.09%
2023/10/16	3	33.67	0	0.00	33.60	3	15,645	0.02%
2023/10/13	3	33.97	1.6	33.95	33.80	1.5	15,722	0.01%
2023/10/12	3	33.43	2	33.70	33.70	1	15,681	0.01%
2023/10/11	2	33.07	0	0.00	33.10	2	15,548	0.01%
2023/10/06	16	32.84	1	32.90	32.80	15	15,540	0.10%
2023/10/05	0.3	32.85	11	32.78	32.75	-10.7	15,507	-0.07%
2023/10/04	4.1	32.96	1	32.90	32.90	3.1	15,539	0.02%
2023/10/03	2	33.18	1	33.20	33.20	1	15,625	0.01%
2023/10/02	0.5	33.30	1	33.20	33.10	-0.5	15,776	0.00%
2023/09/28	8	33.10	1	33.15	33.25	7	16,020	0.04%
2023/09/27	1.4	32.99	1	33.05	33.05	0.4	15,999	0.00%
2023/09/26	3.3	33.10	1	33.10	33.00	2.3	15,938	0.01%
2023/09/25	8.2	33.19	3	33.13	33.10	5.2	15,777	0.03%
2023/09/22	26	33.53	3	33.57	33.50	23	15,474	0.15%
2023/09/21	6.1	34.04	206	33.97	33.80	-199.9	15,253	-1.31%	大賣/鉅額交易
2023/09/20	3	34.50	1	34.80	34.35	2	15,082	0.01%
2023/09/19	3.7	34.95	3	34.90	34.80	0.7	14,902	0.00%
2023/09/18	4	35.06	1	35.05	35.10	3	14,938	0.02%
2023/09/15	6	35.28	6	35.21	35.10	0	15,030	0.00%
2023/09/14	0	0.00	1	35.40	35.50	-1	14,962	-0.01%
2023/09/13	6	35.26	1	35.20	35.30	5	14,972	0.03%
2023/09/12	5	34.49	1.1	34.55	34.60	3.9	15,254	0.03%
2023/09/11	8.1	34.09	1	34.20	34.20	7.1	15,266	0.05%
2023/09/08	205.8	34.14	1	34.10	34.10	204.8	15,301	1.34%	大買/鉅額交易
2023/09/07	7.2	34.27	1	34.30	34.35	6.2	15,280	0.04%
2023/09/06	11.4	34.56	4	34.41	34.40	7.4	15,287	0.05%
2023/09/05	1.1	35.01	0	0.00	35.00	1.1	14,939	0.01%
2023/09/04	2.1	35.05	2	35.20	35.20	0.1	14,925	0.00%
2023/09/01	10.1	35.17	1	35.30	35.25	9.1	14,877	0.06%
2023/08/31	3	35.03	0	0.00	34.95	3	14,843	0.02%
2023/08/30	5.2	35.47	0	0.00	35.30	5.2	14,684	0.04%
2023/08/29	1	35.20	1	35.30	35.40	0	15,130	0.00%
2023/08/28	0	35.25	2	35.15	35.20	-2	15,344	-0.01%
2023/08/25	0.1	35.28	0	0.00	35.10	0.1	16,124	0.00%
2023/08/24	8.9	35.27	3	35.30	35.30	5.9	16,441	0.04%
2023/08/23	0	0.00	8	35.45	35.30	-8	16,726	-0.05%
2023/08/22	0	35.45	4.3	35.43	35.40	-4.3	16,947	-0.03%
2023/08/21	1.1	35.31	5	35.25	35.40	-3.9	17,344	-0.02%
2023/08/18	5	35.28	1	35.25	35.15	4	17,523	0.02%
2023/08/17	7.1	35.55	0	0.00	35.65	7.1	17,458	0.04%
2023/08/16	6.3	36.22	0	0.00	36.05	6.3	17,488	0.04%
2023/08/15	2	36.61	0	0.00	36.70	2	17,473	0.01%
2023/08/14	0.1	36.98	5	37.15	36.85	-4.9	17,582	-0.03%
2023/08/11	0	0.00	10	37.40	37.40	-10	17,637	-0.06%
2023/08/10	1	36.90	1	36.85	36.85	0	17,644	0.00%
2023/08/09	6	37.13	1	37.15	37.15	5	17,972	0.03%
2023/08/08	7	37.19	0	0.00	37.10	7	18,250	0.04%
2023/08/07	0	0.00	1	37.50	37.65	-1	18,384	-0.01%
2023/08/04	1	37.45	0	0.00	37.35	1	18,438	0.01%
2023/08/02	0.2	37.50	158	37.34	37.20	-157.8	18,846	-0.84%	大賣/鉅額交易
2023/08/01	0	37.45	5	37.60	37.55	-5	19,015	-0.03%
2023/07/31	0	0.00	2	37.35	37.30	-2	19,125	-0.01%
2023/07/28	1	37.15	1	37.25	37.35	0	19,175	0.00%
2023/07/27	20	37.48	1	37.45	37.35	19	19,620	0.10%
2023/07/26	0.1	37.40	5	37.25	37.25	-4.9	20,584	-0.02%
2023/07/25	1	37.40	14.6	37.39	37.40	-13.6	20,798	-0.07%
2023/07/24	15	36.35	3	36.67	36.50	12	20,874	0.06%
2023/07/21	6.3	36.38	2	36.10	36.10	4.3	21,180	0.02%
2023/07/20	1.2	36.60	1	36.55	36.55	0.2	21,667	0.00%
2023/07/19	12.1	36.73	3	36.60	36.60	9.1	22,718	0.04%
2023/07/18	4	36.63	2	36.85	37.10	2	23,504	0.01%
2023/07/17	7.1	36.76	2	36.83	36.75	5.1	23,411	0.02%
2023/07/14	8	36.91	0	0.00	37.00	8	23,348	0.03%
2023/07/13	6	36.83	1	37.00	36.80	5	23,366	0.02%
2023/07/12	2.1	36.61	0	0.00	36.60	2.1	23,564	0.01%
2023/07/11	9.5	36.71	6	36.83	36.55	3.5	23,517	0.01%
2023/07/10	39	36.91	0	0.00	36.85	39	23,394	0.17%
2023/07/07	5	37.09	5.1	37.11	37.30	-0.1	23,264	0.00%
2023/07/06	18.5	37.35	27	37.21	37.25	-8.5	23,393	-0.04%
2023/07/05	8	37.98	7	37.99	37.80	1	23,091	0.00%
2023/07/04	4.5	38.15	0	0.00	38.05	4.5	22,913	0.02%
2023/07/03	26	38.20	0	0.00	38.25	26	22,864	0.11%
2023/06/30	2.5	38.06	0	0.00	38.05	2.5	22,907	0.01%
2023/06/29	2	38.10	0	0.00	38.05	2	22,932	0.01%
2023/06/28	14	38.06	3	38.02	38.05	11	22,980	0.05%
2023/06/27	0	38.70	30	38.40	38.45	-30	23,114	-0.13%
2023/06/26	0.1	38.65	6	38.82	38.80	-5.9	23,371	-0.03%
2023/06/21	1.3	38.43	1	38.40	38.70	0.3	23,378	0.00%
2023/06/20	5	38.56	1	38.55	38.55	4	23,375	0.02%
2023/06/19	11	38.75	0	0.00	38.70	11	23,493	0.05%
2023/06/16	8	38.84	3.1	38.93	38.70	4.9	23,472	0.02%
2023/06/15	1	38.30	1	38.35	38.35	0	23,007	0.00%
2023/06/14	5	38.30	0	0.00	38.35	5	23,330	0.02%
2023/06/13	2	38.25	9	38.27	38.25	-7	23,466	-0.03%
2023/06/12	7.5	38.45	5	38.26	38.25	2.5	23,491	0.01%
2023/06/09	0	0.00	10	38.45	38.45	-10	23,511	-0.04%
2023/06/08	1	38.35	2	38.50	38.50	-1	23,676	0.00%
2023/06/07	0	0.00	1	38.75	38.80	-1	23,851	0.00%
2023/06/06	1	38.70	0	0.00	38.80	1	24,048	0.00%
2023/06/05	15	38.99	3	38.92	38.85	12	24,210	0.05%
2023/06/02	3	38.55	17	38.40	38.55	-14	24,023	-0.06%
2023/06/01	2.1	37.81	1	37.95	37.75	1.1	23,598	0.00%
2023/05/31	7	38.06	1	37.90	37.90	6	23,504	0.03%
2023/05/30	0	0.00	1	38.00	38.30	-1	22,887	0.00%
2023/05/29	3	37.83	12	37.87	38.15	-9	23,178	-0.04%
2023/05/26	5.1	37.76	0	0.00	38.00	5.1	23,692	0.02%
2023/05/25	2	37.55	1	38.05	38.05	1	24,133	0.00%
2023/05/24	37	37.64	1	37.70	37.85	36	23,953	0.15%
2023/05/23	56	37.99	2	38.03	37.90	54	23,751	0.23%
2023/05/22	1	37.75	1	37.95	38.25	0	23,649	0.00%
2023/05/19	79	37.85	1	37.85	37.85	78	23,556	0.33%
2023/05/18	10	37.85	0	0.00	37.85	10	23,437	0.04%
2023/05/17	1.3	37.88	2	38.03	37.90	-0.7	23,453	0.00%
2023/05/16	3.1	37.35	3	37.48	37.75	0.1	23,506	0.00%
2023/05/15	6.7	37.29	2	37.38	37.35	4.7	23,506	0.02%
2023/05/12	4	38.00	3	38.15	37.80	1	23,276	0.00%
2023/05/11	4	38.00	3	38.15	38.20	1	23,037	0.00%
2023/05/10	2	38.63	1	38.80	38.85	1	22,849	0.00%
2023/05/09	11	38.82	6	38.82	38.65	5	22,795	0.02%
2023/05/08	7	39.54	11	39.51	39.60	-4	22,479	-0.02%
2023/05/05	3	39.37	2	39.30	39.30	1	22,322	0.00%
2023/05/04	1	39.55	0.5	39.50	39.45	0.5	22,305	0.00%
2023/05/03	7	39.77	31	39.94	39.50	-24	22,236	-0.11%
2023/05/02	8.1	39.88	8.1	39.63	39.90	0.1	22,048	0.00%
2023/04/28	7	38.75	10	38.74	38.70	-3	21,538	-0.01%
2023/04/27	1	39.00	1	38.90	38.65	0	21,481	0.00%
2023/04/26	45.1	38.74	2	38.80	39.10	43.1	21,572	0.20%
2023/04/25	42	38.60	5	38.52	38.50	37	21,693	0.17%
2023/04/24	27	39.36	15.9	39.39	39.55	11.1	21,265	0.05%
2023/04/21	17	38.49	22	38.38	38.30	-5	20,241	-0.02%
2023/04/20	1	37.20	4	37.30	37.20	-3	19,358	-0.02%
2023/04/19	7	37.41	3	37.23	37.10	4	19,409	0.02%
2023/04/18	5	37.54	7	37.59	37.45	-2	19,425	-0.01%
2023/04/17	3	38.12	1.1	37.66	37.95	1.9	19,656	0.01%
2023/04/14	0	0.00	5	37.37	37.55	-5	19,373	-0.03%
2023/04/13	5	37.55	0	0.00	37.55	5	19,387	0.03%
2023/04/12	11	37.72	1	37.75	37.45	10	19,333	0.05%
2023/04/11	6	37.04	98	37.46	37.45	-92	19,262	-0.48%
2023/04/10	15	36.43	2	36.53	36.60	13	19,042	0.07%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	2	36.40	0	0.00	36.45	2	19,160	0.01%
2023/03/31	0	0.00	1	36.40	36.40	-1	19,407	-0.01%
2023/03/30	5.1	36.27	4	36.19	36.20	1	20,415	0.01%
2023/03/29	7	36.19	8	36.23	36.35	-1	21,328	0.00%
2023/03/28	25	36.35	7	36.24	36.20	18	22,230	0.08%
2023/03/27	7	36.78	5	36.80	36.65	2	23,097	0.01%
2023/03/24	3	37.53	53	37.45	37.60	-50	23,872	-0.21%
2023/03/23	0.1	37.40	133	37.30	37.35	-132.9	23,875	-0.56%	大賣/鉅額交易
2023/03/21	4	37.18	9	37.28	37.05	-5	24,027	-0.02%
2023/03/20	0.3	36.95	0	0.00	36.90	0.3	24,042	0.00%
2023/03/17	1	36.35	0	0.00	36.40	1	24,199	0.00%
2023/03/16	14	36.52	0	0.00	36.35	14	23,908	0.06%
2023/03/15	3	37.12	1	37.25	37.10	2	23,942	0.01%
2023/03/14	3	36.40	0	0.00	36.75	3	24,037	0.01%
2023/03/13	23	36.77	30	36.35	36.75	-7	24,266	-0.03%
2023/03/10	78.1	36.65	4	36.74	36.70	74.1	24,281	0.30%
2023/03/09	21	37.30	2	37.85	37.20	19	24,506	0.08%
2023/03/08	77	37.72	1	37.80	37.75	76	24,873	0.31%
2023/03/07	0.3	38.05	0	0.00	37.95	0.3	24,885	0.00%
2023/03/06	93.6	37.97	2	38.05	37.95	91.6	25,216	0.36%
2023/03/03	1.6	37.90	0	0.00	37.75	1.6	25,487	0.01%
2023/03/02	20	37.59	2.2	37.77	37.90	17.8	25,669	0.07%
2023/03/01	29.2	38.02	2	38.45	37.80	27.2	25,706	0.11%
2023/02/24	0	0.00	6	39.10	39.15	-6	25,338	-0.02%
2023/02/23	1.2	39.07	14.5	39.43	39.50	-13.3	24,816	-0.05%
2023/02/22	7	37.91	20	37.95	38.05	-13	25,159	-0.05%
2023/02/21	6.1	38.30	0	0.00	38.35	6.1	26,058	0.02%
2023/02/20	0	0.00	1	37.95	38.25	-1	26,714	0.00%
2023/02/17	1	37.35	3	37.72	38.00	-2	27,226	-0.01%
2023/02/16	19	37.52	3	37.60	37.50	16	27,958	0.06%
2023/02/15	0	0.00	4	37.61	37.55	-4	28,051	-0.01%
2023/02/14	0	0.00	1	37.50	37.25	-1	27,991	0.00%
2023/02/13	0	0.00	1	37.05	37.00	-1	27,957	0.00%
2023/02/09	0	0.00	2	36.70	36.60	-2	28,114	-0.01%
2023/02/08	1	36.60	0.2	36.70	36.75	0.8	28,188	0.00%
2023/02/07	0	0.00	5	36.60	36.65	-5	28,269	-0.02%
2023/02/06	2.1	36.15	3	36.28	36.15	-0.9	28,252	0.00%
2023/02/03	2	36.45	0	0.00	36.45	2	28,142	0.01%
2023/02/02	7	36.75	8	36.79	36.80	-1	28,165	0.00%
2023/02/01	9	36.50	0	0.00	36.75	9	28,193	0.03%
2023/01/31	1	36.65	0.4	36.65	36.25	0.6	28,263	0.00%
2023/01/30	0	0.00	3.4	36.76	36.95	-3.4	28,195	-0.01%
2023/01/17	24	35.96	1	36.00	36.00	23	28,181	0.08%
2023/01/16	2.1	36.55	4	36.55	36.50	-2	28,175	-0.01%
2023/01/13	2	36.22	12	36.06	36.15	-10	27,855	-0.04%
2023/01/12	1	35.25	50	35.33	35.40	-49	27,913	-0.18%
2023/01/11	3	34.60	0	0.00	34.70	3	28,119	0.01%
2023/01/10	3	34.42	8	34.56	34.60	-5	28,426	-0.02%
2023/01/09	2	34.50	32	34.43	34.60	-30	28,943	-0.10%
2023/01/06	11	34.30	7	34.24	34.25	4	29,213	0.01%
2023/01/05	24.5	34.42	65	34.40	34.45	-40.5	29,670	-0.14%
2023/01/03	4.1	33.51	6	33.55	33.50	-1.9	29,714	-0.01%
2022/12/29	3	33.78	2	34.08	33.70	1	29,889	0.00%
2022/12/28	1	34.20	1	34.25	34.30	0	30,140	0.00%
2022/12/27	4	34.45	0	0.00	34.30	4	30,373	0.01%
2022/12/26	2	34.18	4	34.33	34.40	-2	30,533	-0.01%
2022/12/23	5	34.05	3	34.10	34.05	2	31,062	0.01%
2022/12/22	2	34.55	10	34.70	34.45	-8	31,982	-0.03%
2022/12/21	2.1	33.68	8	33.84	34.05	-5.9	31,325	-0.02%
2022/12/20	2	33.68	16	33.70	33.70	-14	30,705	-0.05%
2022/12/19	38	33.87	4	33.99	33.85	34	30,251	0.11%
2022/12/16	9.2	33.16	22	33.29	34.60	-12.8	29,428	-0.04%
2022/12/15	1	33.50	2	33.60	33.55	-1	28,860	0.00%
2022/12/14	4	33.53	1	33.50	33.50	3	29,170	0.01%
2022/12/13	9	34.06	3	33.90	33.70	6	29,231	0.02%
2022/12/12	3	33.73	0	0.00	33.85	3	29,198	0.01%
2022/12/09	3	33.58	5	33.72	33.70	-2	29,684	-0.01%
2022/12/08	3	33.22	0	0.00	33.20	3	29,675	0.01%
2022/12/07	2	33.23	5.2	33.41	33.35	-3.2	29,677	-0.01%
2022/12/06	45	33.44	1	33.55	33.30	44	29,698	0.15%
2022/12/05	73	33.58	0	0.00	33.70	73	29,562	0.25%
2022/12/02	8	33.73	5	33.70	33.65	3	29,249	0.01%
2022/12/01	10	34.01	15	33.97	34.05	-5	29,193	-0.02%
2022/11/30	0.1	33.65	1	33.70	33.90	-0.9	29,003	0.00%
2022/11/29	1.2	33.09	2	33.10	33.55	-0.9	28,619	0.00%
2022/11/28	9.1	33.07	23.3	32.90	33.00	-14.3	28,640	-0.05%
2022/11/25	4.1	33.34	2	33.33	33.55	2.1	28,428	0.01%
2022/11/24	26	33.11	2	32.95	33.20	24	28,273	0.09%
2022/11/23	24.1	32.74	24	32.71	32.70	0.1	28,055	0.00%
2022/11/22	3.1	32.62	3	32.70	32.65	0.1	27,954	0.00%
2022/11/21	5.2	32.94	11.8	32.86	32.85	-6.6	27,730	-0.02%
2022/11/18	4	33.49	3	33.48	33.30	1	27,498	0.00%
2022/11/17	58	34.29	4.2	34.33	34.25	53.8	26,542	0.20%
2022/11/16	8.5	33.22	52	33.16	32.90	-43.5	25,556	-0.17%
2022/11/15	8.2	33.29	23	33.87	33.85	-14.8	24,950	-0.06%
2022/11/14	29.1	33.78	3.1	33.37	34.15	26	24,375	0.11%
2022/11/11	1	31.95	0	0.00	32.15	1	23,576	0.00%
2022/11/09	2	31.65	0	0.00	31.90	2	23,444	0.01%
2022/11/08	4.1	31.50	3.1	31.65	31.65	1	23,282	0.00%
2022/11/07	3	30.58	1	30.70	31.00	2	23,106	0.01%
2022/11/04	2.1	30.30	1	30.55	30.45	1.1	23,191	0.00%
2022/11/03	4	30.28	6	30.31	30.30	-2	23,144	-0.01%
2022/11/02	3	30.72	0	0.00	30.75	3	23,105	0.01%
2022/11/01	6.1	30.24	4	30.45	30.65	2.1	23,119	0.01%
2022/10/31	13	30.48	5	30.35	30.25	8	23,108	0.03%
2022/10/28	8.2	30.87	1	30.50	30.50	7.2	23,119	0.03%
2022/10/27	1	31.05	9.7	31.03	30.85	-8.7	23,111	-0.04%
2022/10/26	4	30.08	1	30.45	30.30	3	23,119	0.01%
2022/10/25	13.1	30.05	4.5	30.01	29.90	8.6	23,077	0.04%
2022/10/24	12	30.87	4	30.60	30.60	8	22,682	0.04%
2022/10/21	2.1	31.04	0	0.00	31.00	2.1	22,562	0.01%
2022/10/20	11.3	30.93	11	30.81	30.90	0.3	22,518	0.00%
2022/10/19	7.4	31.78	6	31.95	31.60	1.4	22,012	0.01%
2022/10/18	15.5	31.32	1	31.50	31.45	14.5	21,608	0.07%
2022/10/17	7.7	31.64	1	31.60	31.70	6.7	21,593	0.03%
2022/10/14	13.1	32.58	3	32.52	32.40	10.1	21,633	0.05%
2022/10/13	5.9	33.09	0	0.00	32.65	5.9	21,544	0.03%
2022/10/12	1	33.85	0	0.00	33.75	1	21,287	0.00%
2022/10/11	2.1	33.78	1	33.75	33.80	1.1	21,345	0.01%
2022/10/07	2	34.15	2	34.28	34.25	0	21,291	0.00%
2022/10/06	0.3	34.38	0	0.00	34.30	0.3	21,266	0.00%
2022/10/05	3	34.30	1	34.35	34.15	2	21,277	0.01%
2022/10/04	7.3	33.77	2	33.83	33.85	5.3	21,025	0.03%
2022/10/03	3.3	33.81	0	0.00	33.65	3.3	20,773	0.02%
2022/09/30	9.8	33.72	10	33.80	33.80	-0.2	20,658	0.00%
2022/09/29	15.4	34.06	5	34.34	34.15	10.4	20,144	0.05%
2022/09/28	12.1	35.10	2	34.90	34.90	10.1	19,056	0.05%
2022/09/27	4	35.70	1	36.15	35.80	3	18,789	0.02%
2022/09/26	7.5	36.18	3	35.85	35.85	4.5	18,599	0.02%
2022/09/23	10.2	37.08	2	37.00	37.00	8.2	18,381	0.04%
2022/09/22	7.1	37.42	0	0.00	37.55	7.1	18,250	0.04%
2022/09/21	5.5	38.20	0	0.00	38.10	5.5	17,880	0.03%
2022/09/20	2.8	38.65	1	38.80	38.55	1.8	17,513	0.01%
2022/09/19	0	0.00	1	38.90	38.80	-1	17,397	-0.01%
2022/09/16	19.8	38.70	4	38.66	38.60	15.8	17,332	0.09%
2022/09/15	12.1	39.49	9	39.51	39.55	3.1	16,939	0.02%
2022/09/14	1	39.70	0	0.00	39.65	1	16,875	0.01%
2022/09/13	1	39.80	0	0.00	39.90	1	16,925	0.01%
2022/09/12	2	39.78	0	0.00	39.80	2	16,977	0.01%
2022/09/08	2	39.63	0	0.00	39.85	2	17,321	0.01%
2022/09/07	2.3	39.77	0	0.00	39.70	2.3	17,462	0.01%
2022/09/06	0	0.00	2	39.85	39.85	-2	17,501	-0.01%
2022/09/05	1	38.95	2	39.05	39.10	-1	17,483	-0.01%
2022/09/02	2.2	38.59	0.1	38.75	38.50	2.1	17,570	0.01%
2022/09/01	20.1	38.89	0	0.00	38.90	20.1	17,325	0.12%
2022/08/31	0	0.00	2	39.30	39.30	-2	17,158	-0.01%
2022/08/30	0	0.00	0.1	39.50	39.25	-0.1	17,048	0.00%
2022/08/29	3.6	39.08	3	39.05	39.35	0.6	17,169	0.00%
2022/08/25	6.2	39.45	15	39.39	39.55	-8.8	17,263	-0.05%
2022/08/24	7.5	39.25	7	39.26	39.25	0.5	17,398	0.00%
2022/08/23	7	39.29	6	39.35	39.35	1	17,816	0.01%
2022/08/22	0.7	39.25	1.3	39.38	39.65	-0.6	17,936	0.00%
2022/08/19	3.6	39.45	2	39.48	39.45	1.6	18,065	0.01%
2022/08/18	64	39.63	0	39.75	39.80	64	18,153	0.35%
2022/08/17	0	0.00	4	39.91	40.00	-4	18,215	-0.02%
2022/08/16	1	39.15	3	39.45	39.35	-2	18,244	-0.01%
2022/08/15	20.1	39.14	2	39.30	39.30	18.1	18,314	0.10%
2022/08/12	20	39.14	0	0.00	39.30	20	18,719	0.11%
2022/08/11	1	39.00	1	39.35	39.35	0	18,846	0.00%
2022/08/09	1.1	38.32	0	0.00	38.75	1.1	19,108	0.01%
2022/08/08	1	38.55	1	38.75	38.70	0	19,258	0.00%
2022/08/05	1	38.90	1	38.95	38.85	0	19,436	0.00%
2022/08/03	5	38.80	0	0.00	39.10	5	20,186	0.02%
2022/08/02	2	39.20	0	0.00	39.15	2	20,245	0.01%
2022/08/01	0	0.00	5	39.00	39.50	-5	20,243	-0.02%
2022/07/29	3	38.50	0	0.00	38.75	3	20,205	0.01%
2022/07/28	2	38.15	1	38.15	38.20	1	20,134	0.01%
2022/07/27	1.2	37.83	0.7	37.90	37.85	0.4	20,075	0.00%
2022/07/26	8	37.89	4	37.80	37.80	4	20,246	0.02%
2022/07/25	5	37.90	2.4	37.97	37.85	2.6	20,320	0.01%
2022/07/22	27.7	37.71	0	0.00	37.70	27.7	20,389	0.14%
2022/07/21	157.3	37.97	144	38.04	38.05	13.3	20,196	0.07%	大買/大賣/
2022/07/20	5.1	41.82	1	41.60	41.60	4.1	19,656	0.02%
2022/07/19	10	41.50	4	41.20	41.65	6	19,510	0.03%
2022/07/18	2.1	40.07	0	0.00	40.70	2.1	19,267	0.01%
2022/07/15	1.1	40.64	7	40.65	40.50	-5.9	19,169	-0.03%
2022/07/14	0.1	41.80	2	41.80	41.70	-1.9	19,107	-0.01%
2022/07/13	8	41.89	9	41.91	41.80	-1	19,230	-0.01%
2022/07/12	0.1	40.90	4	40.93	41.00	-3.9	19,337	-0.02%
2022/07/08	4	40.80	0	0.00	40.80	4	19,573	0.02%
2022/07/07	2	40.75	5	40.39	40.90	-3	19,674	-0.02%
2022/07/06	2	40.25	0	0.00	40.00	2	20,055	0.01%
2022/07/05	0	0.00	1	40.65	40.75	-1	19,967	-0.01%
2022/07/04	1	39.90	10	40.35	40.00	-9	19,809	-0.05%
2022/07/01	21	40.37	7	40.26	40.35	14	19,681	0.07%
2022/06/29	13	39.46	0	0.00	39.55	13	19,227	0.07%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/27	9	40.01	0	0.00	39.80	9	19,203	0.05%
2022/06/23	8.1	39.23	0	0.00	39.00	8.1	18,963	0.04%
2022/06/22	3.1	39.64	0	0.00	39.50	3.1	18,809	0.02%
2022/06/21	7	39.44	0	0.00	39.45	7	18,775	0.04%
2022/06/20	15	39.10	0	0.00	38.85	15	18,695	0.08%
2022/06/17	13.2	39.66	0	0.00	39.60	13.2	18,440	0.07%
2022/06/16	10.2	40.20	0	0.00	40.00	10.2	18,279	0.06%
2022/06/15	12.4	40.14	0	0.00	40.05	12.4	18,452	0.07%
2022/06/14	9.3	40.20	2	40.18	40.10	7.3	18,363	0.04%
2022/06/13	0	0.00	20	40.85	40.80	-20	18,122	-0.11%
2022/06/10	2.1	41.45	0	0.00	41.40	2.1	17,840	0.01%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/08	5	41.73	1	41.60	41.75	4	17,785	0.02%
2022/06/07	10	41.44	0	0.00	41.35	10	17,736	0.06%
2022/06/06	10	41.67	2	41.78	41.55	8	17,502	0.05%
2022/06/02	2	41.73	2	41.83	41.70	0	17,511	0.00%
2022/06/01	12	42.29	2	42.21	42.10	10	17,534	0.06%
2022/05/31	2	42.68	4	42.80	42.60	-2	17,391	-0.01%
2022/05/30	4.1	42.93	1	42.75	42.80	3.1	16,918	0.02%
2022/05/27	0	42.35	0	0.00	42.20	0	16,696	0.00%
2022/05/26	3	41.90	0	0.00	41.70	3	16,596	0.02%
2022/05/25	1	41.75	0	0.00	41.65	1	16,538	0.01%
2022/05/24	5	41.20	0	0.00	41.20	5	16,462	0.03%
2022/05/23	1	41.30	0	0.00	41.20	1	16,294	0.01%
2022/05/20	7.1	41.55	0	0.00	41.15	7.1	16,186	0.04%
2022/05/19	2.1	41.13	0	0.00	41.10	2.1	15,717	0.01%
2022/05/18	5.1	41.23	1	41.60	41.60	4.1	15,532	0.03%
2022/05/17	5	41.56	0	0.00	41.50	5	15,250	0.03%
2022/05/16	13	41.10	2	41.25	41.25	11	15,019	0.07%
2022/05/12	20.4	41.29	5	40.92	40.80	15.4	14,482	0.11%
2022/05/11	4.2	42.79	3	42.70	42.65	1.2	13,898	0.01%
2022/05/10	1.1	44.00	0	0.00	43.85	1.1	13,469	0.01%
2022/05/09	7	44.31	6	44.32	44.25	1	13,279	0.01%
2022/05/06	1.1	45.16	1	45.10	45.10	0.1	13,113	0.00%
2022/05/05	12	45.64	0	0.00	45.60	12	13,152	0.09%
2022/05/04	2	45.40	0	0.00	45.50	2	13,127	0.02%
2022/05/03	9.4	45.30	2	45.33	45.35	7.4	13,228	0.06%
2022/04/29	6	46.02	0	0.00	45.90	6	12,942	0.05%
2022/04/27	3.4	45.84	0	0.00	45.80	3.4	12,580	0.03%
2022/04/25	6	46.10	0	0.00	46.10	6	12,241	0.05%
2022/04/22	0	46.65	2	46.55	46.55	-2	12,099	-0.02%
2022/04/21	0	0.00	1	46.95	46.80	-1	12,074	-0.01%
2022/04/20	12	46.53	0	0.00	46.60	12	12,063	0.10%
2022/04/19	3	46.33	1	46.45	46.35	2	11,970	0.02%
2022/04/18	8	46.68	1	47.00	46.50	7	11,843	0.06%
2022/04/15	10.8	47.34	10	47.15	47.10	0.8	11,628	0.01%
2022/04/14	34	47.74	0	0.00	47.70	34	11,442	0.30%
2022/04/13	4	48.06	2.1	47.99	48.00	1.9	11,348	0.02%
2022/04/12	6.2	48.06	1	49.40	48.00	5.2	11,175	0.05%
2022/04/06	2	49.80	0	0.00	50.20	2	10,709	0.02%
2022/04/01	10	49.70	0	0.00	49.75	10	10,657	0.09%
2022/03/31	0	0.00	2	50.10	49.90	-2	10,588	-0.02%
2022/03/29	0	0.00	7	49.62	49.80	-7	10,432	-0.07%
2022/03/23	0	49.55	0	0.00	49.65	0	10,460	0.00%
2022/03/22	1	49.50	0	0.00	49.70	1	10,377	0.01%
2022/03/21	1	49.60	1	49.85	49.75	0	10,380	0.00%
2022/03/18	0	0.00	2	48.70	48.95	-2	10,135	-0.02%
2022/03/17	0	47.95	0	0.00	48.00	0	9,745	0.00%
2022/03/16	0	0.00	1.5	47.98	47.85	-1.5	9,630	-0.02%
2022/03/15	5	47.45	1	47.95	47.95	4	9,597	0.04%
2022/03/14	0.5	47.60	0	0.00	47.55	0.5	9,592	0.01%
2022/03/11	0	47.55	0	0.00	47.45	0	9,676	0.00%
2022/03/09	0.1	47.15	0	47.25	47.25	0	9,901	0.00%
2022/03/08	4	46.94	3	47.05	46.95	1	10,051	0.01%
2022/03/07	6	47.03	1	47.05	47.10	5	10,059	0.05%
2022/03/03	0	0.00	1	47.90	48.05	-1	10,465	-0.01%
2022/03/02	2	47.70	0	0.00	48.00	2	10,752	0.02%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	6	46.95	0	0.00	47.35	6	10,955	0.05%
2022/02/24	1	47.20	0	0.00	47.30	1	10,884	0.01%
2022/02/23	6	47.63	3	47.60	47.65	3	10,872	0.03%
2022/02/22	6	47.42	0	0.00	47.70	6	10,974	0.05%
2022/02/21	1	47.45	0	0.00	47.60	1	10,977	0.01%
2022/02/18	2.1	47.45	0	0.00	47.45	2.1	11,056	0.02%
2022/02/17	1	47.30	1	47.40	47.45	0	11,143	0.00%
2022/02/14	1	47.00	1	46.95	47.15	0	11,341	0.00%
2022/02/09	1	47.10	1.6	47.28	47.30	-0.6	11,433	-0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	12	46.72	1	46.45	47.10	11	11,491	0.10%
2022/01/26	1	46.90	3	46.70	46.85	-2	11,314	-0.02%
2022/01/25	1	47.00	1	46.75	46.80	0	11,349	0.00%
2022/01/19	0	47.70	0	0.00	47.60	0	11,341	0.00%
2022/01/13	1	47.65	0	0.00	47.95	1	11,826	0.01%
2022/01/10	1	47.25	1	47.30	47.30	0	12,274	0.00%
2022/01/07	2	47.23	0	0.00	47.45	2	12,237	0.02%
2022/01/05	10	47.15	1	47.15	47.15	9	12,240	0.07%
2022/01/04	5	47.12	1	47.35	47.30	4	12,299	0.03%
2021/12/29	3	48.10	0	0.00	48.15	3	12,270	0.02%
2021/12/27	1	48.05	0	0.00	48.10	1	12,448	0.01%
2021/12/24	0	0.00	2	47.90	47.90	-2	12,692	-0.02%
2021/12/20	1	47.30	2	47.38	47.40	-1	13,199	-0.01%
2021/12/16	2	46.90	0	0.00	46.90	2	13,161	0.02%
2021/12/15	0.2	47.15	0	0.00	46.95	0.2	13,398	0.00%
2021/12/14	0	0.00	2	47.00	47.00	-2	13,527	-0.01%
2021/12/13	0	0.00	1	47.10	47.10	-1	13,762	-0.01%
2021/12/10	1	47.35	1	47.30	47.30	0	14,011	0.00%
2021/12/09	0	0.00	0.1	47.40	47.40	-0.1	14,718	0.00%
2021/12/08	0	0.00	1	47.65	47.70	-1	15,007	-0.01%
2021/12/07	0.1	47.35	2	47.55	47.55	-1.9	15,100	-0.01%
2021/12/06	40	47.10	4	47.25	47.30	36	15,059	0.24%
2021/12/02	2	46.40	0	0.00	46.30	2	14,910	0.01%
2021/11/30	2	46.00	3	46.65	46.00	-1	14,816	-0.01%
2021/11/29	3	46.18	7	46.28	46.50	-4	14,386	-0.03%
2021/11/26	7.1	46.64	2	46.53	46.50	5.1	14,324	0.04%
2021/11/25	2	47.28	2	47.15	47.15	0	14,217	0.00%
2021/11/24	8	47.46	2	47.45	47.45	6	14,124	0.04%
2021/11/22	8	47.97	1	47.90	47.90	7	13,999	0.05%
2021/11/19	1	48.30	1	48.30	48.30	0	13,936	0.00%
2021/11/18	2	48.30	1	48.40	48.30	1	13,882	0.01%
2021/11/17	3	48.38	2	48.45	48.55	1	13,875	0.01%
2021/11/16	1	48.50	0	0.00	48.65	1	13,977	0.01%
2021/11/15	4	48.53	84	48.59	48.60	-80	14,174	-0.56%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	1	48.50	1	48.60	48.80	0	15,088	0.00%
2021/11/05	1	48.00	0	0.00	48.15	1	16,989	0.01%
2021/11/03	3	48.10	0	0.00	48.15	3	17,764	0.02%
2021/10/29	1	48.30	0	0.00	48.25	1	18,923	0.01%
2021/10/28	0	0.00	1	48.60	48.50	-1	19,472	-0.01%
2021/10/27	8.4	48.38	9	48.49	48.35	-0.6	19,594	0.00%
2021/10/26	4	48.55	0	48.80	48.45	4	19,646	0.02%
2021/10/22	0	48.90	0	0.00	48.80	0	20,089	0.00%
2021/10/20	8.1	48.51	6	48.68	48.35	2.1	20,272	0.01%
2021/10/19	0.1	49.20	0	0.00	49.10	0.1	20,369	0.00%
2021/10/13	0	0.00	0.1	50.70	50.50	-0.1	20,515	0.00%
2021/10/04	0	0.00	1	50.00	50.00	-1	21,654	0.00%
2021/10/01	1	50.00	0	0.00	50.20	1	22,316	0.00%
2021/09/30	0.1	51.00	0	0.00	51.00	0.1	22,380	0.00%
2021/09/29	0.1	50.70	0	0.00	50.60	0.1	22,519	0.00%
2021/09/28	2.2	50.51	2	50.80	51.00	0.2	22,713	0.00%
2021/09/24	0	0.00	3	51.60	51.30	-3	22,881	-0.01%
2021/09/23	0	0.00	12	51.10	51.20	-12	22,886	-0.05%
2021/09/22	0	0.00	3	49.80	50.70	-3	22,838	-0.01%
2021/09/17	1.1	51.19	3	51.30	50.70	-1.9	22,742	-0.01%
2021/09/16	0	0.00	1	51.50	51.70	-1	22,693	0.00%
2021/09/15	0	0.00	3.2	51.14	51.20	-3.2	22,526	-0.01%
2021/09/14	0	0.00	2.1	51.57	51.40	-2.1	22,421	-0.01%
2021/09/13	0.1	49.80	32	50.10	50.10	-32	21,802	-0.15%
2021/09/10	0	0.00	1	48.80	49.00	-1	21,700	0.00%
2021/09/09	0	0.00	2	48.10	48.20	-2	21,833	-0.01%
2021/09/07	0	0.00	5.2	48.85	48.75	-5.2	21,992	-0.02%
2021/09/06	0.1	48.75	2	48.85	48.80	-1.9	22,010	-0.01%
2021/09/03	0	0.00	4	48.15	48.50	-4	21,935	-0.02%
2021/09/02	1	47.85	0	0.00	47.90	1	21,889	0.00%
2021/09/01	3	48.00	3	48.35	48.40	0	21,952	0.00%
2021/08/30	0	0.00	4	47.30	47.60	-4	21,749	-0.02%
2021/08/27	3	46.90	3	47.40	47.45	0	21,802	0.00%
2021/08/24	2	46.65	0	46.80	46.75	2	22,216	0.01%
2021/08/20	2	46.23	0	0.00	46.15	2	22,539	0.01%
2021/08/19	3.2	46.24	0	0.00	46.20	3.2	22,907	0.01%
2021/08/18	1	47.20	7	47.01	47.25	-6	22,789	-0.03%
2021/08/17	3	47.47	1	47.45	47.30	2	22,621	0.01%
2021/08/16	4	47.81	1	48.05	47.95	3	22,465	0.01%
2021/08/13	4	48.34	3	48.35	48.40	1	22,509	0.00%
2021/08/12	2	47.25	0	0.00	47.60	2	22,621	0.01%
2021/08/11	17	51.18	11	51.07	51.10	6	21,868	0.03%
2021/08/10	5	51.86	0	0.00	51.90	5	21,421	0.02%
2021/08/09	2	52.15	2	52.30	52.40	0	21,726	0.00%
2021/08/06	4	52.50	0	0.00	52.90	4	21,805	0.02%
2021/08/05	4.2	53.09	104	53.30	52.70	-99.8	22,168	-0.45%	大賣/
2021/08/04	0	0.00	12	54.00	53.80	-12	23,135	-0.05%
2021/08/03	104	53.80	15	53.79	53.90	89	23,671	0.38%	大買/
2021/08/02	3	52.63	1	52.80	52.80	2	23,444	0.01%
2021/07/30	0	0.00	2	52.80	52.60	-2	23,936	-0.01%
2021/07/29	0	0.00	1	52.50	52.90	-1	24,450	0.00%
2021/07/28	3	52.20	4	52.45	52.40	-1	24,837	0.00%
2021/07/27	0	0.00	5	52.82	53.00	-5	25,536	-0.02%
2021/07/26	3	53.47	14	53.57	53.20	-11	26,205	-0.04%
2021/07/23	1	52.60	22	52.70	53.00	-21	26,532	-0.08%
2021/07/21	2	52.30	1	52.30	51.80	1	27,077	0.00%
2021/07/20	0	0.00	1	51.60	51.70	-1	27,984	0.00%
2021/07/19	0	0.00	7	51.63	52.00	-7	29,485	-0.02%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/15	3	51.50	0	0.00	51.60	3	34,817	0.01%
2021/07/14	7	51.59	1.1	51.51	51.50	5.9	36,177	0.02%
2021/07/13	7	52.06	3	52.10	51.90	4	36,859	0.01%
2021/07/12	3	51.90	0	0.00	52.20	3	37,265	0.01%
2021/07/09	21	52.05	9	52.70	52.00	12	37,473	0.03%
2021/07/08	4.1	52.45	21	52.56	52.80	-16.9	37,291	-0.05%
2021/07/07	3	51.13	2	51.20	51.30	1	36,928	0.00%
2021/07/06	1	51.00	6	51.17	51.20	-5	36,823	-0.01%
2021/07/05	2	50.60	0	0.00	50.60	2	36,751	0.01%
2021/07/02	10.6	50.72	10	50.90	50.50	0.6	36,605	0.00%
2021/07/01	18	50.69	0	0.00	50.60	18	36,533	0.05%
2021/06/30	6	51.10	0	0.00	51.00	6	36,744	0.02%
2021/06/29	1	51.00	10	51.10	51.20	-9	36,788	-0.02%
2021/06/28	1	50.90	0	0.00	51.10	1	36,966	0.00%
2021/06/25	0	0.00	1	51.10	51.00	-1	36,992	0.00%
2021/06/24	0	0.00	5	50.90	51.10	-5	37,241	-0.01%
2021/06/23	2	50.80	10	50.90	51.00	-8	37,676	-0.02%
2021/06/22	3	50.77	1	51.00	50.90	2	37,792	0.01%
2021/06/21	3.1	50.74	0	0.00	50.70	3.1	37,889	0.01%
2021/06/18	1	51.10	0	0.00	51.00	1	38,189	0.00%
2021/06/17	0.1	51.80	2	51.60	51.50	-1.9	39,486	0.00%
2021/06/16	0	0.00	1	51.80	51.90	-1	39,623	0.00%
2021/06/15	2	51.20	0	0.00	51.30	2	39,581	0.01%
2021/06/11	1	51.40	0	0.00	51.40	1	39,636	0.00%
2021/06/09	3	50.93	0	0.00	51.30	3	39,925	0.01%
2021/06/08	1	51.20	0	0.00	51.40	1	40,039	0.00%
2021/06/07	1.2	51.04	0	0.00	51.50	1.2	40,264	0.00%
2021/06/04	13.1	51.90	0	0.00	51.90	13.1	40,452	0.03%
2021/06/03	6.1	52.18	0	0.00	52.30	6.1	40,659	0.02%
2021/06/02	2	51.80	0	0.00	52.00	2	40,510	0.00%
2021/06/01	0	0.00	10	51.50	51.50	-10	40,290	-0.02%
2021/05/31	9	51.20	2	51.35	51.60	7	40,457	0.02%
2021/05/28	0	0.00	27	50.48	50.60	-27	40,331	-0.07%
2021/05/27	15.1	50.00	0	0.00	50.30	15.1	40,411	0.04%
2021/05/26	2.2	50.87	3	51.13	50.70	-0.9	40,254	0.00%
2021/05/25	10.5	51.12	0.5	51.40	51.10	10	40,193	0.02%
2021/05/24	2	50.90	1	51.00	51.30	1	40,233	0.00%
2021/05/21	23	51.14	0	0.00	51.20	23	40,408	0.06%
2021/05/20	10	50.40	2	50.85	50.80	8	40,310	0.02%
2021/05/19	20.1	49.88	2	50.55	50.50	18.1	40,085	0.05%
2021/05/18	0	0.00	2	49.70	50.00	-2	39,915	-0.01%
2021/05/17	3.4	47.74	2	48.53	47.90	1.4	39,776	0.00%
2021/05/14	0	0.00	12	49.93	49.60	-12	39,121	-0.03%
2021/05/13	3	48.68	5	49.49	49.20	-2	38,782	-0.01%
2021/05/12	20.4	49.53	10	49.00	49.60	10.4	38,261	0.03%
2021/05/11	6	51.83	12	52.22	51.60	-6	36,972	-0.02%
2021/05/10	15	52.74	0	0.00	52.90	15	36,241	0.04%
2021/05/07	19	52.51	17	52.16	52.30	2	36,059	0.01%
2021/05/06	4	51.90	0	0.00	53.00	4	35,706	0.01%
2021/05/05	4	50.95	24	50.05	50.80	-20	35,241	-0.06%
2021/05/04	2.2	50.36	4	50.63	50.20	-1.8	35,127	-0.01%
2021/05/03	3	51.43	4	51.38	51.20	-1	34,169	0.00%
2021/04/29	11	52.35	2	52.40	52.10	9	33,664	0.03%
2021/04/28	6	52.22	2	52.70	53.20	4	33,224	0.01%
2021/04/27	5	52.76	2	52.75	52.70	3	33,106	0.01%
2021/04/26	25	52.98	4	52.70	53.10	21	32,617	0.06%
2021/04/23	21	52.46	31	52.80	53.00	-10	31,717	-0.03%
2021/04/22	41	56.45	9.2	56.84	54.10	31.8	30,558	0.10%
2021/04/21	13	55.25	66	54.45	55.70	-53	27,491	-0.19%
2021/04/20	11	52.81	7	52.53	52.00	4	25,459	0.02%
2021/04/19	16	50.03	62.5	49.95	50.40	-46.5	24,106	-0.19%
2021/04/16	2.5	48.94	19	48.56	49.00	-16.5	23,301	-0.07%
2021/04/15	17	48.08	32	47.96	47.90	-15	22,795	-0.07%
2021/04/14	8	47.14	0	0.00	47.00	8	22,494	0.04%
2021/04/13	5	47.30	21.2	47.40	47.20	-16.2	22,362	-0.07%
2021/04/12	42	46.76	5	46.85	46.85	37	22,111	0.17%
2021/04/09	0	0.00	3	46.83	46.70	-3	22,041	-0.01%
2021/04/08	6	46.76	10.5	46.66	46.90	-4.5	21,910	-0.02%
2021/04/07	44	46.80	95	46.77	46.80	-51	21,820	-0.23%
2021/04/06	6	46.88	3	46.85	46.85	3	21,761	0.01%
2021/04/01	33	46.70	1	46.70	46.70	32	21,372	0.15%
2021/03/31	14	46.78	5	46.67	46.80	9	21,256	0.04%
2021/03/30	0	0.00	1	46.55	46.55	-1	21,044	0.00%
2021/03/29	106.8	46.36	1	46.40	46.50	105.8	20,945	0.51%	大買/鉅額交易
2021/03/26	3	45.83	11	45.98	46.15	-8	20,680	-0.04%
2021/03/25	4	45.46	2	45.60	45.55	2	20,287	0.01%
2021/03/24	3	45.57	21	45.60	45.55	-18	20,110	-0.09%
2021/03/23	5	45.70	15.1	45.73	45.70	-10.1	19,996	-0.05%
2021/03/22	11.1	45.50	69.4	45.74	45.80	-58.4	19,589	-0.30%
2021/03/19	2	42.75	0	0.00	42.70	2	18,122	0.01%
2021/03/18	18	43.10	0	0.00	43.10	18	17,888	0.10%
2021/03/15	7	42.45	0	0.00	42.35	7	17,936	0.04%
2021/03/12	5	42.67	5	42.67	42.70	0	17,781	0.00%
2021/03/11	4	42.99	3	43.20	42.85	1	17,666	0.01%
2021/03/10	7	42.99	5	43.06	43.00	2	17,600	0.01%
2021/03/09	5	43.05	14	42.98	43.40	-9	17,714	-0.05%
2021/03/08	45	42.79	0	0.00	42.65	45	17,513	0.26%
2021/03/03	65	42.48	0	0.00	42.55	65	17,835	0.36%
2021/03/02	9	42.33	10	42.35	42.10	-1	17,744	-0.01%
2021/02/26	2	42.30	10	42.70	42.00	-8	17,589	-0.05%
2021/02/25	5	42.66	16	42.62	42.90	-11	17,255	-0.06%
2021/02/24	11	42.51	0.1	42.75	42.55	11	17,267	0.06%
2021/02/23	15	42.48	7	42.21	42.45	8	17,237	0.05%
2021/02/22	15	41.88	0	0.00	41.80	15	17,008	0.09%
2021/02/19	3	41.30	0	0.00	41.60	3	16,970	0.02%
2021/02/18	8	41.46	20.1	41.60	41.35	-12.1	16,894	-0.07%
2021/02/17	0	0.00	13	41.09	41.25	-13	16,801	-0.08%
2021/02/05	0	0.00	1	40.65	40.85	-1	16,576	-0.01%
2021/02/04	7	40.44	0	0.00	40.40	7	16,647	0.04%
2021/02/03	13	40.55	0	0.00	40.55	13	17,019	0.08%
2021/02/01	0	0.00	8	40.50	40.80	-8	16,812	-0.05%
2021/01/29	13	40.29	0	0.00	40.15	13	16,789	0.08%
2021/01/28	32	40.46	20	40.25	40.25	12	16,597	0.07%
2021/01/27	2	40.40	2	40.45	40.35	0	16,362	0.00%
2021/01/26	7	40.51	0	0.00	40.35	7	16,223	0.04%
2021/01/25	3	40.95	0	0.00	40.90	3	15,710	0.02%
2021/01/22	19	40.56	2	40.68	40.60	17	15,509	0.11%
2021/01/21	3	40.90	0	0.00	40.80	3	15,191	0.02%
2021/01/20	20	41.03	7	41.01	40.95	13	15,029	0.09%
2021/01/19	1	41.65	4	41.79	41.75	-3	14,598	-0.02%
2021/01/18	4	41.46	0	0.00	41.60	4	14,547	0.03%
2021/01/15	1	42.10	10	42.30	41.95	-9	14,248	-0.06%
2021/01/14	3	42.58	1	42.55	42.55	2	13,868	0.01%
2021/01/08	5	42.88	11	42.85	42.95	-6	13,435	-0.04%
2021/01/07	4	42.88	2	42.85	42.85	2	13,366	0.01%
2021/01/06	0	0.00	1	42.80	42.95	-1	13,172	-0.01%
2021/01/05	0	0.00	0.3	43.20	43.10	-0.3	13,036	0.00%
2021/01/04	1	43.30	0.1	43.30	43.20	0.9	12,974	0.01%
2020/12/31	0	0.00	5	43.20	43.20	-5	12,933	-0.04%
2020/12/30	12	42.93	3.2	42.99	43.25	8.8	12,962	0.07%
2020/12/29	0	0.00	2.1	43.00	43.00	-2.1	12,916	-0.02%
2020/12/28	0	0.00	3	43.00	43.00	-3	12,907	-0.02%
2020/12/25	2	42.75	0	0.00	42.80	2	12,961	0.02%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	1	42.70	10	42.75	42.80	-9	13,075	-0.07%
2020/12/22	1	42.95	0	0.00	42.95	1	13,149	0.01%
2020/12/21	10	43.40	3	43.32	43.50	7	13,438	0.05%
2020/12/18	2	42.80	0	0.00	42.95	2	13,750	0.01%
2020/12/17	2	42.78	0	0.00	42.65	2	13,865	0.01%
2020/12/16	0	0.00	5.2	43.05	43.05	-5.2	13,782	-0.04%
2020/12/15	0	0.00	3	42.55	42.50	-3	13,764	-0.02%
2020/12/11	0	0.00	1	42.95	42.90	-1	13,816	-0.01%
2020/12/10	0	0.00	1.7	43.26	43.25	-1.7	13,749	-0.01%
2020/12/09	1	43.55	2	43.45	43.35	-1	13,778	-0.01%
2020/12/08	0	0.00	2.1	43.35	43.60	-2.1	13,772	-0.02%
2020/12/07	3	43.42	0	0.00	43.55	3	13,759	0.02%
2020/12/04	3	43.57	0	0.00	43.65	3	13,838	0.02%
2020/12/03	6	43.73	3	44.00	43.50	3	13,761	0.02%
2020/12/01	0	0.00	0.5	43.10	43.15	-0.5	13,676	0.00%
2020/11/30	1	43.00	0.1	42.95	42.90	0.9	13,906	0.01%
2020/11/27	0	0.00	2	43.30	43.30	-2	13,694	-0.01%
2020/11/26	1	42.95	6	42.90	42.95	-5	13,620	-0.04%
2020/11/25	1	42.75	5.3	42.94	42.60	-4.3	13,772	-0.03%
2020/11/24	1	43.00	5	42.85	42.75	-4	13,849	-0.03%
2020/11/23	0	0.00	1.1	43.05	43.00	-1.1	13,800	-0.01%
2020/11/20	2	42.75	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0	0.00	5	42.80	42.90	-5	13,775	-0.04%
2020/11/18	3.1	42.75	5	42.75	42.70	-2	13,816	-0.01%
2020/11/17	0	0.00	2	42.75	42.75	-2	13,854	-0.01%
2020/11/16	0.5	42.35	10	42.25	42.35	-9.5	14,202	-0.07%
2020/11/13	5	42.30	0	0.00	42.25	5	14,467	0.03%
2020/11/12	0	0.00	1	42.50	42.40	-1	14,811	-0.01%
2020/11/11	0	0.00	14	42.75	42.65	-14	14,831	-0.09%
2020/11/09	10	41.15	0	0.00	41.15	10	14,981	0.07%
2020/11/06	0	0.00	0.1	41.05	40.85	-0.1	16,178	0.00%
2020/11/05	5	41.10	0.1	41.05	41.05	4.9	16,546	0.03%
2020/11/03	0	0.00	2.1	40.65	40.95	-2.1	17,212	-0.01%
2020/11/02	5	40.55	0	0.00	40.60	5	17,662	0.03%
2020/10/29	1	40.20	3	40.30	40.35	-2	18,465	-0.01%
2020/10/28	0	0.00	4	40.55	40.55	-4	18,534	-0.02%
2020/10/27	1	40.73	0.3	40.65	40.50	0.8	18,592	0.00%
2020/10/26	10.3	40.53	0	0.00	40.50	10.3	18,606	0.06%
2020/10/22	0	0.00	7.5	40.59	41.00	-7.5	18,943	-0.04%
2020/10/21	3	40.55	0	0.00	40.30	3	19,040	0.02%
2020/10/20	6	40.55	0	0.00	40.35	6	19,061	0.03%
2020/10/16	0	0.00	1	40.25	40.30	-1	19,278	-0.01%
2020/10/15	4	40.30	0	0.00	40.30	4	19,671	0.02%
2020/10/14	3	40.58	0	0.00	40.50	3	19,700	0.02%
2020/10/12	10	41.00	0	0.00	40.95	10	20,214	0.05%
2020/10/08	1.3	41.15	0	0.00	41.15	1.3	20,431	0.01%
2020/10/07	5	41.10	0	0.00	41.15	5	20,445	0.02%
2020/10/06	1	41.40	2	41.20	41.40	-1	20,441	0.00%
2020/10/05	2	41.05	10	41.15	41.00	-8	20,601	-0.04%
2020/09/30	10	41.43	1	41.55	41.40	9	20,812	0.04%
2020/09/29	2	41.25	3	41.40	41.20	-1	20,975	0.00%
2020/09/28	4	40.75	2	40.85	40.95	2	21,043	0.01%
2020/09/25	0	0.00	2	40.55	40.55	-2	21,224	-0.01%
2020/09/24	12	40.13	1	40.15	40.05	11	21,293	0.05%
2020/09/23	7	41.11	0	0.00	41.00	7	21,057	0.03%
2020/09/22	2	41.90	0	0.00	41.80	2	20,759	0.01%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	1	42.55	0.4	42.80	42.55	0.6	20,727	0.00%
2020/09/16	5.4	42.81	0	0.00	42.85	5.4	20,772	0.03%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	1	42.75	0	0.00	42.95	1	20,963	0.00%
2020/09/10	1	42.25	0	0.00	42.45	1	20,933	0.00%
2020/09/08	7	42.76	1	42.75	42.70	6	20,918	0.03%
2020/09/07	0	0.00	3	42.67	42.70	-3	21,054	-0.01%
2020/09/04	7	42.22	0	0.00	42.20	7	21,101	0.03%
2020/09/03	0	0.00	3	42.65	42.70	-3	21,075	-0.01%
2020/09/02	13	42.59	0	0.00	42.65	13	20,913	0.06%
2020/09/01	4	42.80	0	0.00	42.75	4	20,813	0.02%
2020/08/31	1	43.05	0	0.00	42.90	1	20,717	0.00%
2020/08/28	1	43.65	0	0.00	43.50	1	20,610	0.00%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0.1	44.20	2	44.05	44.05	-1.9	21,049	-0.01%
2020/08/21	3	43.95	2	44.43	44.25	1	21,056	0.00%
2020/08/20	4	44.38	2	43.55	43.50	2	20,862	0.01%
2020/08/19	2	44.00	2	44.55	44.35	0	20,547	0.00%
2020/08/18	0	0.00	39	43.91	44.00	-39	20,240	-0.19%
2020/08/17	6	43.27	1	43.80	43.35	5	19,928	0.03%
2020/08/14	24	42.54	17	42.67	42.85	7	19,825	0.04%
2020/08/13	12	41.05	3.4	41.26	41.20	8.6	19,407	0.04%
2020/08/12	14	41.06	1	41.25	41.00	13	19,247	0.07%
2020/08/11	25	46.55	23	46.63	46.50	2	18,034	0.01%
2020/08/10	6	46.64	0	0.00	46.60	6	17,645	0.03%
2020/08/07	19	47.28	2	47.25	47.10	17	17,455	0.10%
2020/08/06	4	46.95	2	47.03	47.15	2	17,219	0.01%
2020/08/05	4	46.45	16	46.26	46.45	-12	16,833	-0.07%
2020/08/04	1	45.40	1	45.40	45.40	0	16,369	0.00%
2020/07/30	2	45.35	0	0.00	45.35	2	16,127	0.01%
2020/07/29	0	0.00	11.7	45.10	45.05	-11.7	16,204	-0.07%
2020/07/28	3	44.58	2	44.80	44.50	1	16,213	0.01%
2020/07/27	5	44.65	0	0.00	44.60	5	16,216	0.03%
2020/07/24	1	45.00	0	0.00	45.00	1	16,217	0.01%
2020/07/23	1	45.25	19	45.59	45.60	-18	16,183	-0.11%
2020/07/22	0	0.00	5	45.62	45.50	-5	16,181	-0.03%
2020/07/21	2	45.58	0	0.00	45.55	2	16,060	0.01%
2020/07/20	13	45.10	3	45.12	45.10	10	15,811	0.06%
2020/07/16	11	44.84	2	44.95	44.50	9	15,824	0.06%
2020/07/15	0	0.00	17	45.55	45.60	-17	15,384	-0.11%
2020/07/13	2	45.20	0	0.00	45.20	2	15,199	0.01%
2020/07/10	0	0.00	1	45.20	44.95	-1	15,301	-0.01%
2020/07/09	2.7	45.25	8	45.40	45.30	-5.3	15,268	-0.03%
2020/07/08	10	45.05	11	44.93	45.15	-1	15,002	-0.01%
2020/07/06	3	44.45	5	44.40	44.40	-2	14,649	-0.01%
2020/07/02	1	43.50	0	0.00	43.60	1	14,576	0.01%
2020/06/29	5	42.67	0	0.00	42.65	5	14,485	0.03%
2020/06/22	5	42.70	0	0.00	42.90	5	14,506	0.03%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	3	42.82	0	0.00	42.85	3	15,214	0.02%
2020/06/15	13	42.56	0	0.00	42.50	13	15,627	0.08%
2020/06/12	3	42.90	12	42.92	42.90	-9	15,929	-0.06%
2020/06/11	3	43.30	10	43.92	43.30	-7	16,268	-0.04%
2020/06/10	1	43.60	17.1	43.87	44.00	-16.1	16,336	-0.10%
2020/06/09	2	43.68	0	0.00	43.90	2	16,626	0.01%
2020/06/08	2	43.60	0	0.00	43.95	2	16,884	0.01%
2020/06/05	0	0.00	10.7	43.60	43.65	-10.7	16,879	-0.06%
2020/06/04	7	43.44	0	0.00	43.40	7	17,038	0.04%
2020/05/28	2	42.58	0	0.00	42.35	2	16,591	0.01%
2020/05/27	2	42.83	1	42.85	42.85	1	16,655	0.01%
2020/05/26	1	43.00	3	43.12	43.00	-2	16,717	-0.01%
2020/05/20	1	43.00	1	43.05	42.90	0	16,891	0.00%
2020/05/14	2	42.40	0	0.00	42.60	2	16,720	0.01%
2020/05/13	0.1	42.90	1	42.50	42.90	-0.9	16,615	-0.01%
2020/05/12	0	0.00	1	43.00	42.95	-1	16,648	-0.01%
2020/05/11	0	0.00	1	43.40	43.15	-1	16,683	-0.01%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/06	1	42.90	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	6	42.79	42.85	-6	16,875	-0.04%
2020/05/04	5	42.01	0	0.00	42.20	5	16,886	0.03%
2020/04/28	0	0.00	5	42.10	42.25	-5	17,208	-0.03%
2020/04/27	0	0.00	5	42.10	42.00	-5	18,115	-0.03%
2020/04/21	1	42.00	5	41.90	41.80	-4	18,175	-0.02%
2020/04/17	0	0.00	1	42.20	42.00	-1	18,450	-0.01%
2020/04/16	2	41.95	11.3	42.00	41.85	-9.3	18,435	-0.05%
2020/04/15	0	0.00	1.2	41.93	41.80	-1.2	18,514	-0.01%
2020/04/14	0	0.00	5	41.75	41.65	-5	18,414	-0.03%
2020/04/10	0	0.00	10	40.95	41.00	-10	18,530	-0.05%
2020/04/09	2	41.00	1	41.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	12	40.89	41.00	-12	18,786	-0.06%
2020/04/06	1	39.10	2	39.15	39.05	-1	18,657	-0.01%
2020/04/01	3	39.20	0	0.00	39.00	3	18,611	0.02%
2020/03/31	5	39.25	1	39.50	39.50	4	18,495	0.02%
2020/03/30	0	39.20	0	0.00	39.15	0	18,316	0.00%
2020/03/27	14	39.02	0	0.00	38.95	14	18,246	0.08%
2020/03/26	10	38.90	2	39.00	38.60	8	18,248	0.04%
2020/03/25	5	38.85	0	0.00	38.80	5	18,249	0.03%
2020/03/24	0	0.00	2	38.25	38.25	-2	18,117	-0.01%
2020/03/23	4	36.18	3	36.73	36.10	1	17,961	0.01%
2020/03/20	11	36.06	2	35.10	36.95	9	17,655	0.05%
2020/03/19	5	34.05	2	34.63	33.60	3	17,337	0.02%
2020/03/18	1	37.35	0	0.00	36.00	1	17,069	0.01%
2020/03/17	8	37.76	0	0.00	37.60	8	16,688	0.05%
2020/03/16	6	39.69	0	0.00	38.85	6	16,138	0.04%
2020/03/13	8	38.98	0	0.00	40.25	8	15,911	0.05%
2020/03/12	1	40.80	2.5	40.77	40.75	-1.5	15,439	-0.01%
2020/03/11	5	42.00	0	0.00	41.80	5	15,048	0.03%
2020/03/10	1	41.20	0	0.00	41.60	1	14,955	0.01%
2020/03/09	1	41.80	1	42.05	41.85	0	14,818	0.00%
2020/03/05	10	43.15	0	0.00	43.30	10	14,608	0.07%
2020/03/03	0	0.00	3.1	42.84	42.65	-3.1	14,783	-0.02%
2020/03/02	1	41.80	0	0.00	42.25	1	14,678	0.01%
2020/02/27	2	42.15	8.3	42.32	42.25	-6.3	14,824	-0.04%
2020/02/25	0	0.00	3	42.50	42.70	-3	14,628	-0.02%
2020/02/20	2	43.30	3	43.30	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	1	43.30	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/13	0	0.00	11	43.11	43.15	-11	15,652	-0.07%
2020/02/12	1	42.85	0	0.00	42.80	1	15,560	0.01%
2020/02/11	0	0.00	6	42.70	42.60	-6	15,533	-0.04%
2020/02/07	0	0.00	1	42.50	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	11	43.00	43.00	-11	15,478	-0.07%
2020/02/03	1	40.10	1	40.70	41.55	0	15,348	0.00%
2020/01/31	1	42.00	3	41.97	42.05	-2	15,299	-0.01%
2020/01/30	4.2	42.42	7	42.09	41.85	-2.8	15,164	-0.02%
2020/01/20	10	44.95	0	0.00	44.95	10	14,282	0.07%
2020/01/17	1	44.80	1	44.90	44.90	0	14,487	0.00%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/13	3	43.87	21	44.14	44.25	-18	14,595	-0.12%
2020/01/10	0	0.00	34.2	43.41	43.50	-34.2	15,006	-0.23%
2020/01/08	0	0.00	2	43.50	43.40	-2	14,943	-0.01%
2020/01/07	0	0.00	2	43.45	43.60	-2	14,877	-0.01%
2020/01/06	0	0.00	5	43.35	43.45	-5	14,973	-0.03%
2020/01/03	0	0.00	3	43.98	43.95	-3	14,911	-0.02%
2020/01/02	1	44.10	3	44.05	44.10	-2	14,838	-0.01%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/30	3	43.72	0	0.00	43.65	3	14,673	0.02%
2019/12/27	10	43.10	1	43.25	43.25	9	14,540	0.06%
2019/12/26	2	43.00	0	0.00	43.05	2	14,635	0.01%
2019/12/25	0	0.00	1.4	43.07	43.10	-1.4	14,801	-0.01%
2019/12/24	0	0.00	0.7	43.05	43.15	-0.7	14,907	0.00%
2019/12/23	0	0.00	7	43.04	43.25	-7	14,952	-0.05%
2019/12/20	0	0.00	2	43.00	42.95	-2	14,978	-0.01%
2019/12/19	0	0.00	1	42.80	43.00	-1	14,997	-0.01%
2019/12/18	20	43.05	0	0.00	43.00	20	15,064	0.13%
2019/12/17	0	0.00	3	42.87	42.95	-3	15,039	-0.02%
2019/12/16	0.5	42.80	2.1	42.82	42.80	-1.6	14,936	-0.01%
2019/12/13	0	0.00	4	42.61	42.55	-4	14,945	-0.03%
2019/12/12	1	42.40	16.8	42.34	42.30	-15.8	14,920	-0.11%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/09	2	41.80	2	41.95	42.05	0	15,165	0.00%
2019/12/06	1	41.75	1	41.65	41.75	0	15,175	0.00%
2019/12/05	2	41.73	0	0.00	41.65	2	15,354	0.01%
2019/12/04	0	0.00	2	41.55	41.75	-2	15,645	-0.01%
2019/12/03	1	41.60	2	41.70	41.85	-1	15,733	-0.01%
2019/11/29	6	41.63	4	41.56	41.40	2	15,719	0.01%
2019/11/28	1	41.95	1	42.05	42.00	0	15,662	0.00%
2019/11/27	3	41.85	8	41.78	41.95	-5	15,837	-0.03%
2019/11/25	0	0.00	10	41.95	41.95	-10	15,528	-0.06%
2019/11/22	0	0.00	6	42.12	42.10	-6	15,556	-0.04%
2019/11/21	7	42.24	18	42.16	42.35	-11	15,639	-0.07%
2019/11/20	13	42.59	29	42.37	42.65	-16	15,535	-0.10%
2019/11/19	3	41.82	0	0.00	42.10	3	15,188	0.02%
2019/11/18	1	42.10	1	41.95	42.10	0	15,006	0.00%
2019/11/15	0	0.00	4	41.49	41.70	-4	14,790	-0.03%
2019/11/14	2	41.00	2	41.15	41.15	0	14,612	0.00%
2019/11/13	2.1	41.05	2	41.13	41.00	0.1	14,577	0.00%
2019/11/12	0	0.00	0.3	40.70	40.65	-0.3	14,491	0.00%
2019/11/08	3	40.95	1	40.90	40.90	2	15,386	0.01%
2019/11/07	1	40.80	0	0.00	40.95	1	15,890	0.01%
2019/11/06	4	40.85	0	0.00	40.80	4	16,088	0.02%
2019/11/04	2	40.88	0	0.00	40.95	2	16,285	0.01%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	1	40.55	0	0.00	40.45	1	16,600	0.01%
2019/10/30	0	0.00	2	40.30	40.35	-2	16,869	-0.01%
2019/10/29	4	40.39	0	0.00	40.65	4	16,765	0.02%
2019/10/28	5	40.65	0	0.00	40.75	5	16,612	0.03%
2019/10/25	0	0.00	2	41.08	40.85	-2	16,652	-0.01%
2019/10/23	2	41.00	2	40.88	40.95	0	16,533	0.00%
2019/10/22	0	0.00	10	41.15	41.40	-10	16,532	-0.06%
2019/10/21	0	0.00	6	41.39	41.50	-6	16,453	-0.04%
2019/10/18	10	41.05	13	40.62	40.95	-3	16,356	-0.02%
2019/10/17	5	40.05	1	40.05	40.10	4	15,849	0.03%
2019/10/16	5	39.98	2	39.90	40.00	3	15,811	0.02%
2019/10/15	5	39.88	2.4	39.91	40.00	2.6	15,916	0.02%
2019/10/14	0	0.00	62	39.90	39.95	-62	16,255	-0.38%
2019/10/09	0	0.00	5	39.70	39.50	-5	16,418	-0.03%
2019/10/08	5	39.66	0	0.00	39.75	5	16,714	0.03%
2019/10/07	4	39.30	0	0.00	39.30	4	17,140	0.02%
2019/10/04	1	39.00	8	38.78	38.90	-7	17,320	-0.04%
2019/10/03	1	38.90	0	0.00	39.00	1	17,304	0.01%
2019/10/02	4	39.33	0	0.00	39.25	4	17,315	0.02%
2019/10/01	2	39.60	0	0.00	39.65	2	17,356	0.01%
2019/09/27	5	39.69	0	0.00	39.65	5	17,381	0.03%
2019/09/26	8	39.70	0	0.00	39.90	8	17,415	0.05%
2019/09/24	2	39.85	0	39.90	39.80	2	17,583	0.01%
2019/09/23	2	40.00	0	0.00	39.75	2	17,507	0.01%
2019/09/19	7	39.90	0	0.00	39.80	7	17,483	0.04%
2019/09/18	5	40.00	11	39.99	39.80	-6	17,574	-0.03%
2019/09/17	2	40.00	4	39.46	39.50	-2	17,619	-0.01%
2019/09/16	1	40.15	6	40.15	40.10	-5	17,629	-0.03%
2019/09/12	7.4	40.07	5.1	40.15	40.05	2.4	17,599	0.01%
2019/09/11	14	39.89	0	0.00	40.00	14	17,752	0.08%
2019/09/10	0	0.00	28	39.97	39.95	-28	17,949	-0.16%
2019/09/09	46	40.00	1	39.95	40.00	45	18,140	0.25%
2019/09/06	1	39.65	19	39.67	39.85	-18	18,038	-0.10%
2019/09/05	1	38.95	0	0.00	39.00	1	17,798	0.01%
2019/09/03	2	38.40	0	0.00	38.35	2	17,972	0.01%
2019/09/02	4	38.38	0	0.00	38.25	4	18,146	0.02%
2019/08/30	0	38.50	1	38.05	38.45	-1	18,113	-0.01%
2019/08/28	2	37.60	0	0.00	37.70	2	18,261	0.01%
2019/08/27	0.8	37.90	0	0.00	37.65	0.8	18,435	0.00%
2019/08/26	14	37.61	5	37.55	37.70	9	18,481	0.05%
2019/08/23	5	38.00	7	37.95	38.20	-2	18,473	-0.01%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	0.1	38.20	0	0.00	37.95	0.1	18,734	0.00%
2019/08/20	1.1	38.22	0	0.00	38.15	1.1	18,731	0.01%
2019/08/19	10	38.08	5	38.10	38.10	5	18,777	0.03%
2019/08/16	3	37.92	0	0.00	37.95	3	18,796	0.02%
2019/08/15	9	37.82	0	0.00	38.00	9	18,773	0.05%
2019/08/14	33	37.92	4	37.80	38.30	29	18,819	0.15%
2019/08/13	3.5	37.36	2	37.85	37.25	1.5	18,656	0.01%
2019/08/12	13	43.97	20	43.95	43.95	-7	18,080	-0.04%
2019/08/08	5	44.00	0	0.00	43.90	5	17,741	0.03%
2019/08/07	1	43.40	0	0.00	43.35	1	17,601	0.01%
2019/08/06	7	43.41	3	43.30	43.30	4	17,750	0.02%
2019/08/01	4	44.04	0	0.00	44.05	4	17,596	0.02%
2019/07/31	0	0.00	1	44.75	44.70	-1	17,513	-0.01%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	15	44.93	1	44.85	44.85	14	17,948	0.08%
2019/07/26	1	44.20	0	0.00	44.65	1	18,163	0.01%
2019/07/25	9	44.47	2	44.58	44.30	7	18,228	0.04%
2019/07/24	1	44.80	0	0.00	44.80	1	18,091	0.01%
2019/07/23	4	45.00	9	44.95	45.05	-5	18,053	-0.03%
2019/07/22	0	0.00	3	45.05	44.90	-3	18,025	-0.02%
2019/07/19	5	44.60	0	0.00	44.80	5	17,949	0.03%
2019/07/17	17	44.63	0	0.00	44.70	17	18,132	0.09%
2019/07/16	7	44.25	1	44.15	44.75	6	18,306	0.03%
2019/07/15	3	43.95	1	43.95	44.05	2	18,126	0.01%
2019/07/12	3	44.33	3	44.50	44.35	0	18,091	0.00%
2019/07/11	16	44.89	2	44.78	44.80	14	18,028	0.08%
2019/07/08	30	46.30	2	46.18	46.20	28	17,825	0.16%
2019/07/05	6	46.10	12	46.44	46.15	-6	17,949	-0.03%
2019/07/04	4	45.85	30	45.90	45.90	-26	18,032	-0.14%
2019/07/03	1	46.15	0	0.00	46.25	1	18,223	0.01%
2019/07/01	9	46.18	0	0.00	46.15	9	18,483	0.05%
2019/06/28	3	45.72	0	0.00	46.05	3	18,562	0.02%
2019/06/27	0	0.00	20	45.75	45.95	-20	18,801	-0.11%
2019/06/26	0.1	45.55	4	45.50	45.55	-3.9	18,891	-0.02%
2019/06/25	0	0.00	32	45.50	45.60	-32	19,323	-0.17%
2019/06/24	0	0.00	5	45.60	45.60	-5	19,560	-0.03%
2019/06/21	9	45.19	0	0.00	45.15	9	19,765	0.05%
2019/06/20	4	45.33	5	45.30	45.40	-1	20,696	0.00%
2019/06/19	15	45.35	3	45.50	45.30	12	20,682	0.06%
2019/06/18	0	0.00	2	45.00	45.20	-2	20,639	-0.01%
2019/06/17	2	44.70	19	44.62	44.70	-17	20,457	-0.08%
2019/06/14	2	43.90	0	0.00	43.95	2	20,318	0.01%
2019/06/13	8	43.73	15	43.80	43.85	-7	20,846	-0.03%
2019/06/12	5	43.72	4	43.60	43.75	1	20,917	0.00%
2019/06/11	0	0.00	2	43.83	44.00	-2	20,838	-0.01%
2019/06/10	2	43.80	1	43.85	43.85	1	20,740	0.00%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/04	30	43.61	10	43.90	43.10	20	20,408	0.10%
2019/06/03	5	43.29	12	43.28	43.40	-7	20,223	-0.03%
2019/05/31	2	42.85	0	0.00	42.90	2	20,045	0.01%
2019/05/30	1	42.45	0	0.00	42.80	1	19,910	0.01%
2019/05/29	5	42.30	0	0.00	42.50	5	19,853	0.03%
2019/05/28	0	0.00	2	42.40	42.30	-2	19,894	-0.01%
2019/05/27	1	42.65	0	0.00	42.40	1	19,814	0.01%
2019/05/24	0.4	42.50	4	42.46	42.35	-3.6	19,902	-0.02%
2019/05/23	1	42.75	0	0.00	42.35	1	19,954	0.01%
2019/05/22	5	42.90	1	42.75	42.70	4	20,360	0.02%
2019/05/21	1	42.50	2	42.65	42.85	-1	20,460	0.00%
2019/05/20	6	42.55	0	0.00	42.35	6	20,442	0.03%
2019/05/17	16	42.34	1	42.25	42.25	15	20,401	0.07%
2019/05/16	11	42.05	1	42.35	42.00	10	20,412	0.05%
2019/05/15	8	41.69	0	0.00	41.75	8	20,302	0.04%
2019/05/14	5	41.53	0	0.00	41.55	5	20,272	0.02%
2019/05/13	2	42.33	0	0.00	42.00	2	19,984	0.01%
2019/05/09	12	42.63	8	42.61	42.50	4	19,795	0.02%
2019/05/08	13	43.12	0	0.00	43.00	13	19,622	0.07%
2019/05/07	12	42.93	31	42.65	42.90	-19	19,430	-0.10%
2019/05/06	8	42.29	41	42.54	42.30	-33	19,257	-0.17%
2019/05/03	1	42.80	27	42.52	42.85	-26	18,942	-0.14%
2019/05/02	5	42.30	35	42.30	42.20	-30	18,615	-0.16%
2019/04/29	20	42.05	9	42.04	42.10	11	18,476	0.06%
2019/04/26	0	0.00	11	41.80	41.75	-11	18,369	-0.06%
2019/04/25	0	0.00	3	41.65	41.80	-3	18,375	-0.02%
2019/04/24	1	41.55	0	0.00	41.55	1	18,358	0.01%
2019/04/23	12	41.50	2	40.88	41.60	10	18,316	0.05%
2019/04/22	32	41.21	11	41.40	41.00	21	18,243	0.12%
2019/04/19	12	41.72	0	0.00	41.70	12	17,929	0.07%
2019/04/18	10	41.48	6	41.45	41.60	4	17,806	0.02%
2019/04/17	8	41.98	1	41.95	41.95	7	17,616	0.04%
2019/04/16	16	42.22	0	0.00	42.30	16	17,377	0.09%
2019/04/15	0	0.00	2	42.30	42.50	-2	17,356	-0.01%
2019/04/12	11	42.18	2	42.23	42.00	9	17,209	0.05%
2019/04/11	15	42.06	14	42.35	42.05	1	17,030	0.01%
2019/04/10	1	41.95	1	42.20	42.00	0	16,791	0.00%
2019/04/09	25	42.25	23	42.18	42.15	2	16,545	0.01%
2019/04/08	23	42.05	7	42.22	42.30	16	16,200	0.10%
2019/04/03	6	41.59	6	41.62	41.70	0	15,817	0.00%
2019/04/02	2.1	41.59	11	41.32	41.40	-8.9	15,641	-0.06%
2019/04/01	35	41.59	3	41.65	41.35	32	15,380	0.21%
2019/03/29	21	41.24	2	41.33	41.25	19	14,937	0.13%
2019/03/28	27	41.22	2	41.40	41.00	25	14,770	0.17%
2019/03/27	38	40.65	9	40.74	40.55	29	14,397	0.20%
2019/03/26	13	40.43	2	40.65	40.45	11	14,149	0.08%
2019/03/25	37	40.40	4	40.33	40.50	33	13,906	0.24%
2019/03/22	0	0.00	15.1	38.65	38.70	-15.1	12,921	-0.12%
2019/03/21	0	0.00	4	38.65	38.85	-4	12,975	-0.03%
2019/03/19	1	37.85	0	0.00	38.10	1	12,820	0.01%
2019/03/18	9	37.74	7	37.87	37.80	2	12,718	0.02%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	2	38.48	2	38.58	38.60	0	12,005	0.00%
2019/03/13	1	38.45	1	38.45	38.50	0	12,137	0.00%
2019/03/12	1	38.00	2	38.30	38.40	-1	12,190	-0.01%
2019/03/11	32	37.98	1	38.10	37.85	31	12,358	0.25%
2019/03/08	0	0.00	2	38.00	38.00	-2	12,634	-0.02%
2019/03/07	1	38.00	0.4	38.15	38.00	0.6	12,816	0.00%
2019/03/06	7	38.01	1	38.20	38.25	6	12,966	0.05%
2019/03/05	5	38.00	0	0.00	38.00	5	13,299	0.04%
2019/03/04	2	38.13	1	38.20	38.20	1	14,411	0.01%
2019/02/27	1	38.20	3	38.33	38.40	-2	14,337	-0.01%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	2	38.43	2	38.70	38.45	0	14,362	0.00%
2019/02/22	7	38.74	1.4	38.83	38.70	5.6	14,472	0.04%
2019/02/21	3	38.60	7	39.04	39.30	-4	14,492	-0.03%
2019/02/20	1	38.00	13.4	37.89	37.85	-12.4	14,013	-0.09%
2019/02/15	10	37.25	0	0.00	37.45	10	13,766	0.07%
2019/02/12	2	37.80	0	0.00	37.70	2	13,617	0.01%
2019/01/29	0	0.00	1	36.95	37.10	-1	13,530	-0.01%
2019/01/28	5	36.85	3	36.90	37.00	2	13,669	0.01%
2019/01/14	2	35.55	2	35.58	35.60	0	15,440	0.00%
2019/01/11	0	0.00	1	36.45	36.40	-1	15,449	-0.01%
2019/01/10	0	0.00	0.2	36.50	36.55	-0.2	15,388	0.00%
2019/01/09	0	0.00	2	36.18	36.35	-2	15,371	-0.01%
2019/01/07	0	0.00	6	36.09	36.00	-6	15,385	-0.04%
2019/01/04	0	0.00	30	35.05	35.45	-30	15,411	-0.19%
2018/12/25	0	0.00	1.1	35.62	35.85	-1.1	16,296	-0.01%
2018/12/21	0	0.00	2	35.60	35.40	-2	16,971	-0.01%
2018/12/19	2	35.80	1	35.95	36.00	1	16,914	0.01%
2018/12/17	1.1	36.09	0	0.00	36.00	1.1	17,319	0.01%
2018/12/14	31	35.49	0	0.00	35.75	31	17,273	0.18%
2018/12/13	2	35.10	0	0.00	35.50	2	17,362	0.01%
2018/12/12	1	34.85	1	34.95	34.95	0	17,290	0.00%
2018/12/10	2	34.90	1	34.70	34.75	1	17,308	0.01%
2018/12/07	0	0.00	8	35.40	35.05	-8	17,487	-0.05%
2018/12/05	0	0.00	4	35.13	34.85	-4	17,823	-0.02%
2018/12/04	32	35.32	4	35.00	35.05	28	18,345	0.15%
2018/12/03	14	35.22	4	35.74	35.85	10	18,146	0.06%
2018/11/30	0.9	34.60	2	34.40	34.50	-1.2	17,903	-0.01%
2018/11/29	4	34.13	3	34.48	34.05	1	17,779	0.01%
2018/11/28	2	33.38	1	33.50	34.05	1	17,765	0.01%
2018/11/27	15	33.16	8	33.42	33.50	7	17,583	0.04%
2018/11/26	0	0.00	11	35.20	35.35	-11	16,748	-0.07%
2018/11/23	5	34.71	4	34.66	34.70	1	17,213	0.01%
2018/11/22	13	35.06	8	34.78	34.85	5	17,290	0.03%
2018/11/21	10	35.69	6	35.72	35.70	4	17,165	0.02%
2018/11/20	3	36.52	3	36.68	36.65	0	17,025	0.00%
2018/11/19	2	36.28	5	36.54	36.50	-3	17,037	-0.02%
2018/11/16	2	36.15	2	36.38	36.45	0	17,140	0.00%
2018/11/15	10	36.07	10	36.16	36.15	0	17,325	0.00%
2018/11/14	6	36.16	4	36.35	36.35	2	17,409	0.01%
2018/11/13	2	35.10	6	35.87	36.40	-4	17,458	-0.02%
2018/11/12	0	0.00	1	35.45	35.60	-1	17,488	-0.01%
2018/11/09	3	34.95	2	35.03	34.90	1	17,688	0.01%
2018/11/08	5	35.29	5	35.45	35.50	0	18,029	0.00%
2018/11/06	5	35.20	3	35.08	35.10	2	19,646	0.01%
2018/11/05	6	35.45	5	35.59	35.35	1	19,895	0.01%
2018/11/02	1	36.30	5	36.34	36.45	-4	20,127	-0.02%
2018/11/01	0	0.00	1	34.55	35.65	-1	20,426	0.00%
2018/10/31	7	34.53	8	34.72	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	1	34.15	34.10	-1	20,695	0.00%
2018/10/26	6	33.39	6	33.53	33.50	0	21,504	0.00%
2018/10/25	0	0.00	2	33.70	34.00	-2	22,325	-0.01%
2018/10/24	22	34.05	14	34.14	34.15	8	23,157	0.03%
2018/10/23	11	36.08	8	36.08	36.00	3	22,836	0.01%
2018/10/22	1	37.75	2	37.75	37.55	-1	23,078	0.00%
2018/10/19	4	37.24	3	37.37	37.25	1	24,086	0.00%
2018/10/16	4	38.04	4	38.06	38.20	0	25,323	0.00%
2018/10/15	2	38.45	2	38.45	38.50	0	25,455	0.00%
2018/10/09	0	0.00	5	40.12	40.05	-5	25,282	-0.02%
2018/10/05	3	39.92	1	39.65	39.70	2	25,579	0.01%
2018/10/04	4	39.56	3	39.82	39.80	1	25,683	0.00%
2018/10/03	2	40.40	1	40.10	40.20	1	25,833	0.00%
2018/10/02	5	40.32	4	40.29	40.30	1	26,052	0.00%
2018/10/01	13	41.40	9	41.20	41.05	4	26,235	0.02%
2018/09/28	0	0.00	7	41.31	41.10	-7	26,430	-0.03%
2018/09/27	2	39.85	1	40.25	40.25	1	26,273	0.00%
2018/09/26	14	40.24	1	39.95	39.90	13	26,482	0.05%
2018/09/25	2	40.48	4	40.33	40.20	-2	26,920	-0.01%
2018/09/21	1	40.75	3	40.58	40.40	-2	27,049	-0.01%
2018/09/20	3	40.07	2	40.50	40.10	1	26,888	0.00%
2018/09/19	2	40.35	0	0.00	40.15	2	26,972	0.01%
2018/09/17	2	38.98	2	39.15	39.30	0	27,184	0.00%
2018/09/13	1	39.30	1	39.05	39.10	0	27,301	0.00%
2018/09/12	1	38.00	1	38.36	38.55	0	27,171	0.00%
2018/09/11	8	37.39	8	37.56	38.00	0	27,244	0.00%
2018/09/10	16	38.58	16	37.93	37.95	0	27,027	0.00%
2018/09/06	1	41.35	0	0.00	41.80	1	26,592	0.00%
2018/09/05	1	41.60	0	0.00	41.55	1	26,581	0.00%
2018/09/04	1	41.65	0	0.00	42.10	1	26,593	0.00%
2018/09/03	1	41.15	1	41.45	41.35	0	26,409	0.00%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	12	41.93	9	42.03	42.00	3	26,050	0.01%
2018/08/29	1	43.35	0	0.00	43.40	1	25,625	0.00%
2018/08/28	30	43.20	1	43.35	43.30	29	25,698	0.11%
2018/08/27	2	43.40	2	43.28	43.30	0	25,815	0.00%
2018/08/24	0	0.00	70	43.00	42.80	-70	25,756	-0.27%
2018/08/22	0	0.00	3	42.95	42.95	-3	26,075	-0.01%
2018/08/21	2	42.05	5	42.50	42.90	-3	26,120	-0.01%
2018/08/20	3	41.95	3	42.38	42.00	0	26,216	0.00%
2018/08/17	8	42.64	2	42.95	42.05	6	26,177	0.02%
2018/08/16	72	42.00	0	0.00	42.00	72	26,134	0.28%
2018/08/15	2	43.45	4	43.15	42.35	-2	26,225	-0.01%
2018/08/14	0	0.00	7	43.09	43.30	-7	25,975	-0.03%
2018/08/13	3	42.65	6	42.77	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	7	41.04	41.50	-7	24,798	-0.03%
2018/08/09	5	40.38	2	40.35	40.50	3	24,741	0.01%
2018/08/08	2	40.55	2	40.73	40.60	0	25,207	0.00%
2018/08/07	1	40.25	1	40.25	40.15	0	25,092	0.00%
2018/08/06	5	40.60	0	0.00	40.35	5	25,024	0.02%
2018/08/02	3	40.65	0	0.00	40.60	3	24,490	0.01%
2018/08/01	9	40.64	6	40.50	41.05	3	23,866	0.01%
2018/07/31	9	39.35	3	39.62	39.35	6	22,946	0.03%
2018/07/30	0	0.00	1	41.00	40.70	-1	22,017	0.00%
2018/07/27	1	40.55	2	40.50	40.30	-1	21,668	0.00%
2018/07/26	5	40.69	4	40.93	40.50	1	21,333	0.00%
2018/07/25	0	0.00	10	45.00	45.10	-10	20,460	-0.05%
2018/07/24	0	0.00	6	45.19	45.50	-6	20,173	-0.03%
2018/07/17	1	42.40	0	0.00	42.15	1	19,164	0.01%
2018/07/16	15	42.66	2	42.70	42.50	13	19,102	0.07%
2018/07/13	1	43.50	2	43.35	43.50	-1	19,058	-0.01%
2018/07/12	2	42.43	4	42.60	42.70	-2	18,723	-0.01%
2018/07/11	3	42.08	1	42.30	42.15	2	18,533	0.01%
2018/07/06	0	0.00	5	41.45	41.60	-5	17,544	-0.03%
2018/07/05	1	42.15	2	42.35	42.05	-1	17,264	-0.01%
2018/07/04	2	41.80	1	42.10	42.00	1	17,216	0.01%
2018/07/03	5	42.29	3	42.82	42.75	2	16,918	0.01%
2018/07/02	1	41.70	1	42.55	41.85	0	16,442	0.00%
2018/06/29	1	42.00	0	0.00	42.35	1	16,147	0.01%
2018/06/21	0	0.00	3	44.60	44.75	-3	14,558	-0.02%
2018/06/13	3	44.65	0	0.00	45.45	3	13,540	0.02%
2018/06/08	0	0.00	1	45.10	45.00	-1	13,315	-0.01%
2018/06/06	0	0.00	1	44.90	44.80	-1	13,226	-0.01%
2018/06/04	4	45.18	0	0.00	45.65	4	12,867	0.03%
2018/06/01	1	43.85	0	0.00	43.75	1	12,533	0.01%
2018/05/30	1	43.00	6	43.95	43.75	-5	12,061	-0.04%
2018/05/29	6	43.19	6	43.30	43.40	0	11,777	0.00%
2018/05/28	1	43.95	2	44.05	43.95	-1	11,560	-0.01%
2018/05/25	6	44.27	6	44.42	43.90	0	11,405	0.00%
2018/05/24	8	44.33	8	44.21	44.75	0	11,186	0.00%
2018/05/23	1	44.10	0	0.00	44.10	1	10,986	0.01%
2018/05/17	1	45.65	3	45.78	45.65	-2	10,246	-0.02%
2018/05/16	5	45.78	0	0.00	45.90	5	9,922	0.05%
2018/05/14	0	0.00	1	43.10	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	2	41.10	41.25	-2	8,797	-0.02%
2018/05/09	0	0.00	5	40.60	40.60	-5	8,472	-0.06%
2018/05/08	1	40.75	0	0.00	40.80	1	8,411	0.01%
2018/05/03	1	39.20	1	39.45	39.40	0	8,040	0.00%
2018/04/27	2	40.43	2	40.28	40.30	0	7,743	0.00%
2018/04/25	0	0.00	1	40.80	40.20	-1	7,573	-0.01%
2018/04/24	40	40.95	30	41.00	40.85	10	7,530	0.13%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/19	0	0.00	3	39.00	39.00	-3	7,137	-0.04%
2018/04/18	0	0.00	1	38.15	38.20	-1	7,203	-0.01%
2018/04/17	1	38.15	0	0.00	38.00	1	7,686	0.01%
2018/04/13	0	0.00	2	38.10	38.20	-2	8,016	-0.02%
2018/04/11	4	38.45	2	38.18	38.45	2	8,816	0.02%
2018/04/10	0	0.00	2	38.08	38.20	-2	8,908	-0.02%
2018/03/27	2	36.80	0	0.00	37.15	2	10,137	0.02%
2018/03/26	0	0.00	0.4	36.60	36.60	-0.4	10,164	0.00%
2018/03/22	2	37.45	0	0.00	37.55	2	10,341	0.02%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/06	1	35.20	0	0.00	35.50	1	11,176	0.01%
2018/01/29	0	0.00	5	38.15	37.95	-5	10,715	-0.05%
2018/01/24	6	37.29	0	0.00	37.30	6	10,438	0.06%
2018/01/22	2	37.70	1	37.65	37.85	1	10,192	0.01%
2018/01/17	0	0.00	0.7	38.30	38.50	-0.7	9,868	-0.01%
2018/01/16	0	0.00	16	37.95	38.10	-16	9,731	-0.16%
2018/01/15	0	0.00	1	37.80	37.85	-1	9,652	-0.01%
2018/01/11	1	37.70	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	10	38.15	38.30	-10	8,715	-0.11%
2018/01/05	0	0.00	8	37.15	37.30	-8	8,145	-0.10%
2018/01/03	0	0.00	1	37.30	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	5	36.25	36.55	-5	7,250	-0.07%