台泥 (1101)-合庫-新竹券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/13	5	33.70	3.5	33.71	33.70	1.5	17,684	0.01%
2024/05/10	1	32.80	10	33.20	33.30	-9	17,314	-0.05%
2024/05/08	1	33.10	15.2	33.04	33.10	-14.2	17,111	-0.08%
2024/05/07	0	0.00	11.6	33.23	33.20	-11.6	17,141	-0.07%
2024/05/06	11	32.77	2	32.88	33.00	9	16,992	0.05%
2024/05/03	2	32.53	5	32.65	32.40	-3	16,551	-0.02%
2024/05/02	6	32.34	2	32.35	32.30	4	16,359	0.02%
2024/04/30	6	32.14	0	0.00	32.05	6	16,171	0.04%
2024/04/29	0	0.00	2	32.30	32.35	-2	16,038	-0.01%
2024/04/26	5	31.87	0	0.00	31.80	5	15,880	0.03%
2024/04/25	1	31.95	0	0.00	32.00	1	15,849	0.01%
2024/04/24	3	32.32	0	0.00	32.15	3	15,799	0.02%
2024/04/23	16	32.43	0	0.00	32.35	16	16,021	0.10%
2024/04/22	0	0.00	1	32.50	32.60	-1	15,974	-0.01%
2024/04/19	3	32.00	10	32.10	32.00	-7	15,756	-0.04%
2024/04/18	6	32.38	13	32.50	32.70	-7	15,379	-0.05%
2024/04/17	3	32.57	0	0.00	32.65	3	15,172	0.02%
2024/04/16	4	32.75	9	32.98	32.45	-5	15,008	-0.03%
2024/04/15	6	32.53	5	33.10	32.35	1	14,402	0.01%
2024/04/12	5	31.90	0	0.00	32.20	5	14,063	0.04%
2024/04/11	5	32.45	0	0.00	32.40	5	13,848	0.04%
2024/04/10	9	32.79	28	32.79	32.70	-19	13,783	-0.14%
2024/04/09	1	32.15	17	32.32	32.45	-16	13,609	-0.12%
2024/04/08	2	32.38	1.2	32.44	32.30	0.8	13,545	0.01%
2024/04/03	69.3	32.61	7	32.69	32.00	62.3	13,436	0.46%
2024/04/01	28	32.16	2	32.15	32.15	26	13,124	0.20%
2024/03/29	1	31.90	55	31.90	32.15	-54	13,089	-0.41%
2024/03/28	2	31.68	0	0.00	31.70	2	12,963	0.02%
2024/03/27	11.7	31.64	18	31.50	31.70	-6.3	12,844	-0.05%
2024/03/26	0	0.00	1	31.35	31.55	-1	12,765	-0.01%
2024/03/25	7	31.10	7.1	31.07	31.10	-0.1	12,723	0.00%
2024/03/22	11	31.19	0	0.00	31.15	11	12,702	0.09%
2024/03/21	5	31.53	5	31.51	31.50	0	12,514	0.00%
2024/03/20	31	31.16	4	30.95	30.90	27	12,516	0.22%
2024/03/19	67.2	31.48	4	31.45	31.40	63.2	12,198	0.52%
2024/03/18	10	31.76	1	31.75	31.70	9	11,945	0.08%
2024/03/15	1.1	32.00	1	32.00	31.95	0.1	11,833	0.00%
2024/03/14	0.4	31.83	4	31.85	32.00	-3.6	11,512	-0.03%
2024/03/13	1.1	31.72	0	0.00	31.70	1.1	11,518	0.01%
2024/03/12	2	31.90	0	0.00	32.00	2	11,388	0.02%
2024/03/11	35	31.71	0	0.00	31.80	35	11,415	0.31%
2024/03/08	8.4	31.92	0	0.00	31.85	8.4	11,531	0.07%
2024/03/07	3	31.95	10	32.05	32.00	-7	11,664	-0.06%
2024/03/06	4	31.94	0.3	31.97	32.00	3.7	12,022	0.03%
2024/03/05	3	32.08	0	0.00	32.00	3	13,502	0.02%
2024/03/04	3	32.05	0	0.00	32.05	3	13,771	0.02%
2024/03/01	4	32.01	0	0.00	32.05	4	14,657	0.03%
2024/02/29	8	32.14	20	32.40	32.10	-12	14,759	-0.08%
2024/02/27	76	31.93	0	0.00	31.85	76	14,610	0.52%
2024/02/26	8	32.30	1	32.45	32.15	7	14,608	0.05%
2024/02/23	1	32.40	0	0.00	32.40	1	14,694	0.01%
2024/02/22	4	32.44	0	0.00	32.55	4	15,103	0.03%
2024/02/21	8	32.44	0	0.00	32.50	8	15,202	0.05%
2024/02/20	3	32.58	12	32.55	32.65	-9	15,222	-0.06%
2024/02/19	0	0.00	20	32.55	32.80	-20	15,433	-0.13%
2024/02/16	8	31.87	0	0.00	31.90	8	15,704	0.05%
2024/02/15	66	31.91	14.4	31.93	32.00	51.6	15,670	0.33%
2024/02/05	2	32.00	11	32.08	32.15	-9	15,497	-0.06%
2024/02/02	3	32.20	0	0.00	32.25	3	15,452	0.02%
2024/02/01	1	32.40	0	0.00	32.45	1	15,591	0.01%
2024/01/31	4	31.86	4	31.85	31.90	0	15,628	0.00%
2024/01/30	63	32.16	1	32.50	32.00	62	15,538	0.40%
2024/01/29	12	32.38	0	0.00	32.35	12	15,511	0.08%
2024/01/26	11	32.65	0	0.00	32.60	11	15,632	0.07%
2024/01/24	5	32.65	0	0.00	32.60	5	15,865	0.03%
2024/01/23	1	32.60	0	0.00	32.70	1	16,153	0.01%
2024/01/22	4	32.35	0	0.00	32.30	4	16,296	0.02%
2024/01/19	2	31.93	1	31.85	32.40	1	16,355	0.01%
2024/01/18	6	32.08	0	0.00	32.05	6	16,380	0.04%
2024/01/17	111	32.39	0	0.00	32.20	111	16,459	0.67%	大買/鉅額交易
2024/01/16	5	32.96	0	0.00	32.90	5	16,356	0.03%
2024/01/15	1	33.65	0	0.00	33.65	1	16,277	0.01%
2024/01/12	1	33.60	0	0.00	33.75	1	16,716	0.01%
2024/01/11	0.1	33.90	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	13	33.93	0	0.00	33.70	13	18,877	0.07%
2024/01/09	2	34.15	0	0.00	34.05	2	19,006	0.01%
2024/01/04	2	34.20	4	34.15	34.20	-2	19,609	-0.01%
2024/01/03	14	34.26	0	0.00	34.20	14	19,771	0.07%
2024/01/02	1	34.80	0	0.00	34.70	1	19,818	0.01%
2023/12/29	0	0.00	1.5	34.82	34.85	-1.5	19,953	-0.01%
2023/12/28	5	34.72	2	34.83	34.90	3	20,185	0.01%
2023/12/27	1	34.85	3	34.82	34.90	-2	20,197	-0.01%
2023/12/26	5	34.62	3	34.62	34.65	2	20,237	0.01%
2023/12/25	11	34.47	3	34.60	34.50	8	20,449	0.04%
2023/12/22	1	34.20	1.7	34.27	34.30	-0.7	20,578	0.00%
2023/12/21	0	0.00	3	34.25	34.25	-3	20,790	-0.01%
2023/12/19	0	0.00	1.1	34.36	34.35	-1.1	21,394	-0.01%
2023/12/18	0	0.00	3.1	34.50	34.55	-3.1	21,730	-0.01%
2023/12/15	0	0.00	0.1	34.40	34.30	-0.1	21,955	0.00%
2023/12/14	1	34.35	0	0.00	34.40	1	21,772	0.00%
2023/12/13	4	34.10	0.1	34.25	34.05	3.9	21,743	0.02%
2023/12/12	4	34.16	13	34.17	34.15	-9	21,824	-0.04%
2023/12/11	13	34.22	0	0.00	34.40	13	21,878	0.06%
2023/12/08	2	34.65	0	0.00	34.60	2	22,119	0.01%
2023/12/07	1	34.50	0	0.00	34.50	1	22,107	0.00%
2023/12/05	0.1	34.60	2	34.53	34.90	-1.9	22,206	-0.01%
2023/12/04	4	34.23	0	0.00	34.05	4	22,066	0.02%
2023/12/01	10	34.51	0	0.00	34.40	10	22,225	0.04%
2023/11/30	1	34.80	8	34.99	34.95	-7	21,892	-0.03%
2023/11/29	17	34.41	19	34.45	34.25	-2	20,364	-0.01%
2023/11/28	13	34.84	7.1	34.86	34.50	5.9	20,138	0.03%
2023/11/27	1	34.10	0	0.00	33.95	1	19,597	0.01%
2023/11/24	0	0.00	2	34.05	33.75	-2	19,408	-0.01%
2023/11/22	0	0.00	0.1	34.10	33.85	-0.1	19,049	0.00%
2023/11/21	9	34.08	10	33.90	34.20	-1	18,952	-0.01%
2023/11/20	1	33.65	2	33.58	33.60	-1	18,544	-0.01%
2023/11/16	7.1	33.05	1	33.20	33.05	6.1	18,400	0.03%
2023/11/15	20	33.05	2	33.00	33.15	18	18,225	0.10%
2023/11/14	0	0.00	1	32.50	32.50	-1	18,089	-0.01%
2023/11/13	2	32.73	0	0.00	32.80	2	18,187	0.01%
2023/11/10	1	32.80	0	0.00	32.85	1	18,374	0.01%
2023/11/09	7	32.97	0	0.00	32.90	7	18,388	0.04%
2023/11/08	1.1	32.91	0	0.00	32.90	1.1	18,405	0.01%
2023/11/07	2	32.48	0	0.00	32.55	2	18,432	0.01%
2023/11/06	1	32.85	0	0.00	32.80	1	18,394	0.01%
2023/11/03	8	32.73	0	0.00	32.90	8	18,290	0.04%
2023/11/02	4	32.45	0	0.00	32.35	4	18,196	0.02%
2023/11/01	2	32.18	0	0.00	32.10	2	18,166	0.01%
2023/10/31	5	32.15	6	32.30	32.25	-1	18,158	-0.01%
2023/10/30	4	31.91	0	0.00	32.00	4	18,028	0.02%
2023/10/27	2	31.83	0	0.00	31.85	2	17,917	0.01%
2023/10/26	3	31.45	0	0.00	31.45	3	17,975	0.02%
2023/10/25	3	31.67	0	0.00	31.55	3	17,848	0.02%
2023/10/24	14.1	31.51	7	31.55	31.50	7.1	17,706	0.04%
2023/10/23	1	31.65	1	31.65	31.65	0	17,530	0.00%
2023/10/20	18	31.49	10	31.75	31.75	8	17,702	0.05%
2023/10/19	14.3	31.80	0	0.00	31.90	14.3	17,409	0.08%
2023/10/18	5.6	32.47	4	32.40	32.45	1.6	16,813	0.01%
2023/10/17	2	33.40	0	0.00	33.45	2	15,659	0.01%
2023/10/16	13	33.85	0	0.00	33.60	13	15,645	0.08%
2023/10/13	2.1	33.83	0	0.00	33.80	2.1	15,722	0.01%
2023/10/12	7	33.71	3	33.58	33.70	4	15,681	0.03%
2023/10/06	4	32.93	0	0.00	32.80	4	15,540	0.03%
2023/10/05	2	32.78	8	32.79	32.75	-6	15,507	-0.04%
2023/10/04	10	32.94	0	0.00	32.90	10	15,539	0.06%
2023/10/03	4.5	33.25	10	33.05	33.20	-5.5	15,625	-0.04%
2023/10/02	1	33.10	0	0.00	33.10	1	15,776	0.01%
2023/09/28	2	33.13	16.2	33.11	33.25	-14.2	16,020	-0.09%
2023/09/27	0	0.00	1	33.05	33.05	-1	15,999	-0.01%
2023/09/26	10	33.07	0	0.00	33.00	10	15,938	0.06%
2023/09/25	64.3	33.14	0.4	33.25	33.10	63.9	15,777	0.40%
2023/09/22	7.1	33.45	0	0.00	33.50	7.1	15,474	0.05%
2023/09/21	3	33.97	0	0.00	33.80	3	15,253	0.02%
2023/09/20	13	34.49	0	0.00	34.35	13	15,082	0.09%
2023/09/19	2.2	34.87	0	0.00	34.80	2.2	14,902	0.01%
2023/09/18	13	35.07	11.1	35.00	35.10	1.9	14,938	0.01%
2023/09/14	2	35.40	0	0.00	35.50	2	14,962	0.01%
2023/09/13	2	35.05	1	35.10	35.30	1	14,972	0.01%
2023/09/12	7	34.48	10	34.60	34.60	-3	15,254	-0.02%
2023/09/11	2	34.10	10	34.08	34.20	-8	15,266	-0.05%
2023/09/08	13.4	34.11	3	34.10	34.10	10.4	15,301	0.07%
2023/09/07	2	34.30	20	34.30	34.35	-18	15,280	-0.12%
2023/09/06	27.4	34.52	8	34.76	34.40	19.4	15,287	0.13%
2023/09/05	13	35.05	0	0.00	35.00	13	14,939	0.09%
2023/09/04	29	35.02	0	0.00	35.20	29	14,925	0.19%
2023/09/01	0.4	35.20	0	0.00	35.25	0.4	14,877	0.00%
2023/08/31	6	34.95	0	0.00	34.95	6	14,843	0.04%
2023/08/29	2	35.23	0.1	35.25	35.40	1.9	15,130	0.01%
2023/08/28	2	35.18	0	0.00	35.20	2	15,344	0.01%
2023/08/25	50	35.10	0	0.00	35.10	50	16,124	0.31%
2023/08/24	4	35.30	266	35.30	35.30	-262	16,441	-1.59%	大賣/鉅額交易
2023/08/23	0	0.00	168	35.55	35.30	-168	16,726	-1.00%	大賣/鉅額交易
2023/08/22	3	35.32	0	0.00	35.40	3	16,947	0.02%
2023/08/21	0	0.00	5	35.29	35.40	-5	17,344	-0.03%
2023/08/18	8.3	35.24	0	0.00	35.15	8.3	17,523	0.05%
2023/08/17	3.5	35.81	0	0.00	35.65	3.5	17,458	0.02%
2023/08/16	6.2	36.16	23	36.10	36.05	-16.8	17,488	-0.10%
2023/08/15	2	36.80	0.2	36.90	36.70	1.8	17,473	0.01%
2023/08/14	1.3	36.84	0	0.00	36.85	1.3	17,582	0.01%
2023/08/11	0	0.00	3.5	37.60	37.40	-3.5	17,637	-0.02%
2023/08/10	10.2	36.92	0	0.00	36.85	10.2	17,644	0.06%
2023/08/09	2	37.15	10	37.05	37.15	-8	17,972	-0.04%
2023/08/08	1	37.25	0	0.00	37.10	1	18,250	0.01%
2023/08/07	1	37.55	10.9	37.51	37.65	-9.9	18,384	-0.05%
2023/08/04	4	37.38	1	37.45	37.35	3	18,438	0.02%
2023/08/02	3	37.22	0	0.00	37.20	3	18,846	0.02%
2023/08/01	1	37.35	0	0.00	37.55	1	19,015	0.01%
2023/07/28	3	37.23	0	0.00	37.35	3	19,175	0.02%
2023/07/27	0	0.00	2	37.30	37.35	-2	19,620	-0.01%
2023/07/26	5	37.34	0	0.00	37.25	5	20,584	0.02%
2023/07/25	0	0.00	4	37.35	37.40	-4	20,798	-0.02%
2023/07/24	1	36.45	1	36.70	36.50	0	20,874	0.00%
2023/07/21	4	36.41	1.1	36.41	36.10	2.9	21,180	0.01%
2023/07/20	5	36.60	0	0.00	36.55	5	21,667	0.02%
2023/07/19	5.1	36.57	0	0.00	36.60	5.1	22,718	0.02%
2023/07/18	6	36.53	4.4	36.60	37.10	1.6	23,504	0.01%
2023/07/17	7	36.83	0	0.00	36.75	7	23,411	0.03%
2023/07/14	10	37.05	0.8	37.10	37.00	9.2	23,348	0.04%
2023/07/12	3	36.55	0	0.00	36.60	3	23,564	0.01%
2023/07/11	5	36.58	0	0.00	36.55	5	23,517	0.02%
2023/07/10	20	37.05	3	37.10	36.85	17	23,394	0.07%
2023/07/07	6	36.95	2	37.10	37.30	4	23,264	0.02%
2023/07/06	21	37.32	0	0.00	37.25	21	23,393	0.09%
2023/07/05	6	38.00	1	38.05	37.80	5	23,091	0.02%
2023/07/04	8	38.13	0	0.00	38.05	8	22,913	0.03%
2023/07/03	0	0.00	21	38.20	38.25	-21	22,864	-0.09%
2023/06/29	1	38.20	0	0.00	38.05	1	22,932	0.00%
2023/06/28	1	38.05	0	0.00	38.05	1	22,980	0.00%
2023/06/27	5	38.50	1	38.80	38.45	4	23,114	0.02%
2023/06/26	0	0.00	1	38.90	38.80	-1	23,371	0.00%
2023/06/20	1	38.55	0	0.00	38.55	1	23,375	0.00%
2023/06/19	2.7	38.74	1	38.75	38.70	1.7	23,493	0.01%
2023/06/16	3	38.87	1	38.55	38.70	2	23,472	0.01%
2023/06/15	0	0.00	3.4	38.36	38.35	-3.4	23,007	-0.01%
2023/06/14	1	38.30	13	38.35	38.35	-12	23,330	-0.05%
2023/06/13	25	38.22	0.5	38.30	38.25	24.5	23,466	0.10%
2023/06/12	7.1	38.30	0	0.00	38.25	7.1	23,491	0.03%
2023/06/08	0.1	38.60	20	38.55	38.50	-19.9	23,676	-0.08%
2023/06/07	1	38.75	0.3	38.85	38.80	0.7	23,851	0.00%
2023/06/06	1	38.75	1	38.85	38.80	0	24,048	0.00%
2023/06/05	4	39.10	2.2	39.05	38.85	1.8	24,210	0.01%
2023/06/02	0	0.00	9	38.43	38.55	-9	24,023	-0.04%
2023/06/01	5	37.77	0	0.00	37.75	5	23,598	0.02%
2023/05/31	2.3	38.20	0	0.00	37.90	2.3	23,504	0.01%
2023/05/30	13	38.02	3	38.00	38.30	10	22,887	0.04%
2023/05/29	2	37.80	0	0.00	38.15	2	23,178	0.01%
2023/05/26	2	37.75	1	37.80	38.00	1	23,692	0.00%
2023/05/25	34	37.56	0	0.00	38.05	34	24,133	0.14%
2023/05/24	21.1	37.59	1	37.55	37.85	20.1	23,953	0.08%
2023/05/23	21	37.92	0	0.00	37.90	21	23,751	0.09%
2023/05/22	6	38.33	23	38.26	38.25	-17	23,649	-0.07%
2023/05/19	4	37.85	2	37.90	37.85	2	23,556	0.01%
2023/05/18	13	37.79	0	0.00	37.85	13	23,437	0.06%
2023/05/15	46	37.29	0.2	37.35	37.35	45.8	23,506	0.19%
2023/05/12	28	38.12	2	38.40	37.80	26	23,276	0.11%
2023/05/11	28	38.12	2	38.40	38.20	26	23,037	0.11%
2023/05/10	13	38.69	4.2	38.74	38.85	8.9	22,849	0.04%
2023/05/09	181.1	38.68	5.1	38.96	38.65	176.1	22,795	0.77%	大買/鉅額交易
2023/05/08	5	39.63	1	39.60	39.60	4	22,479	0.02%
2023/05/05	2	39.40	10	39.29	39.30	-8	22,322	-0.04%
2023/05/04	5	39.53	6	39.60	39.45	-1	22,305	0.00%
2023/05/03	49	39.49	6.2	39.67	39.50	42.9	22,236	0.19%
2023/05/02	74.2	39.64	8	39.83	39.90	66.2	22,048	0.30%
2023/04/28	2	38.88	0	0.00	38.70	2	21,538	0.01%
2023/04/27	107	38.72	18	39.09	38.65	89	21,481	0.41%	大買/
2023/04/26	10.2	38.31	10	38.88	39.10	0.2	21,572	0.00%
2023/04/25	12.3	38.91	11	38.88	38.50	1.3	21,693	0.01%
2023/04/24	35	39.44	17	39.24	39.55	18	21,265	0.08%
2023/04/21	5.4	38.30	55.1	38.58	38.30	-49.7	20,241	-0.25%
2023/04/20	7	37.30	13	37.24	37.20	-6	19,358	-0.03%
2023/04/19	2	37.30	59	37.15	37.10	-57	19,409	-0.29%
2023/04/18	32	37.45	47	37.70	37.45	-15	19,425	-0.08%
2023/04/17	8.9	38.07	1	38.10	37.95	7.9	19,656	0.04%
2023/04/14	5	37.40	15.6	37.50	37.55	-10.6	19,373	-0.05%
2023/04/13	3	37.57	1	37.50	37.55	2	19,387	0.01%
2023/04/12	123	37.55	21	37.48	37.45	102	19,333	0.53%	大買/鉅額交易
2023/04/11	2	37.40	5	37.38	37.45	-3	19,262	-0.02%
2023/04/10	2	36.38	0	0.00	36.60	2	19,042	0.01%
2023/04/07	2	36.40	2	36.43	36.40	0	19,060	0.00%
2023/04/06	4	36.35	3	36.35	36.45	1	19,160	0.01%
2023/03/31	1	36.50	2	36.43	36.40	-1	19,407	-0.01%
2023/03/30	4	36.13	0	0.00	36.20	4	20,415	0.02%
2023/03/29	2	36.23	5	36.35	36.35	-3	21,328	-0.01%
2023/03/28	9.2	36.22	0	0.00	36.20	9.2	22,230	0.04%
2023/03/27	3	36.70	0	0.00	36.65	3	23,097	0.01%
2023/03/24	0	0.00	1	37.60	37.60	-1	23,872	0.00%
2023/03/22	10	37.35	0	0.00	37.20	10	23,957	0.04%
2023/03/21	0	0.00	1	37.00	37.05	-1	24,027	0.00%
2023/03/20	0	0.00	7.2	36.82	36.90	-7.2	24,042	-0.03%
2023/03/17	7	36.41	10	36.40	36.40	-3	24,199	-0.01%
2023/03/16	5.2	36.62	29	36.50	36.35	-23.8	23,908	-0.10%
2023/03/15	11	37.11	0	0.00	37.10	11	23,942	0.05%
2023/03/14	13	36.48	0	0.00	36.75	13	24,037	0.05%
2023/03/13	13	36.66	0	0.00	36.75	13	24,266	0.05%
2023/03/10	22	36.68	0	0.00	36.70	22	24,281	0.09%
2023/03/09	56.7	37.60	2	37.25	37.20	54.7	24,506	0.22%
2023/03/08	48.3	37.69	0	0.00	37.75	48.3	24,873	0.19%
2023/03/07	33	38.00	0	0.00	37.95	33	24,885	0.13%
2023/03/06	0	0.00	2	37.98	37.95	-2	25,216	-0.01%
2023/03/03	6	37.77	0	0.00	37.75	6	25,487	0.02%
2023/03/02	5	37.65	11	37.55	37.90	-6	25,669	-0.02%
2023/03/01	7.2	37.90	1	37.85	37.80	6.2	25,706	0.02%
2023/02/24	2	39.60	0	0.00	39.15	2	25,338	0.01%
2023/02/23	1.9	39.42	114.3	39.18	39.50	-112.4	24,816	-0.45%	大賣/鉅額交易
2023/02/22	0	0.00	40	38.05	38.05	-40	25,159	-0.16%
2023/02/21	0	0.00	1	38.35	38.35	-1	26,058	0.00%
2023/02/20	0	0.00	5	38.08	38.25	-5	26,714	-0.02%
2023/02/17	1	37.35	35	37.69	38.00	-34	27,226	-0.12%
2023/02/16	28	37.57	12	37.83	37.50	16	27,958	0.06%
2023/02/15	0	0.00	3.1	37.65	37.55	-3.1	28,051	-0.01%
2023/02/14	17	37.47	16	37.50	37.25	1	27,991	0.00%
2023/02/13	10	37.05	3	37.10	37.00	7	27,957	0.03%
2023/02/10	1	36.65	0	0.00	36.85	1	28,096	0.00%
2023/02/09	36	36.64	46	36.71	36.60	-10	28,114	-0.04%
2023/02/08	8	36.60	1.1	36.65	36.75	7	28,188	0.02%
2023/02/07	8	36.48	0	0.00	36.65	8	28,269	0.03%
2023/02/06	12.3	36.23	0	0.00	36.15	12.3	28,252	0.04%
2023/02/03	23	36.44	0	0.00	36.45	23	28,142	0.08%
2023/02/02	140	36.76	0	0.00	36.80	140	28,165	0.50%	大買/鉅額交易
2023/02/01	0	0.00	40	36.65	36.75	-40	28,193	-0.14%
2023/01/31	1	36.80	0	0.00	36.25	1	28,263	0.00%
2023/01/30	1	36.60	10	36.94	36.95	-9	28,195	-0.03%
2023/01/17	1.5	36.08	9.2	36.33	36.00	-7.7	28,181	-0.03%
2023/01/16	9.5	36.36	15	36.42	36.50	-5.5	28,175	-0.02%
2023/01/13	2	36.25	5.6	36.13	36.15	-3.6	27,855	-0.01%
2023/01/12	2	35.00	2	35.05	35.40	0	27,913	0.00%
2023/01/11	2	34.63	3	34.62	34.70	-1	28,119	0.00%
2023/01/10	6	34.60	0	0.00	34.60	6	28,426	0.02%
2023/01/09	6	34.50	16	34.50	34.60	-10	28,943	-0.03%
2023/01/06	0.2	34.35	0	0.00	34.25	0.2	29,213	0.00%
2023/01/05	5	34.25	5.1	34.55	34.45	-0.1	29,670	0.00%
2023/01/04	1	33.60	0	0.00	33.50	1	29,498	0.00%
2023/01/03	2.1	33.46	2	33.50	33.50	0.1	29,714	0.00%
2022/12/30	0	0.00	2	33.85	33.65	-2	29,735	-0.01%
2022/12/29	5.9	33.83	12	33.80	33.70	-6.1	29,889	-0.02%
2022/12/28	2	34.05	13.2	34.20	34.30	-11.2	30,140	-0.04%
2022/12/27	1	34.65	2.1	34.55	34.30	-1.1	30,373	0.00%
2022/12/26	3	34.28	2	34.20	34.40	1	30,533	0.00%
2022/12/23	2	34.33	0	0.00	34.05	2	31,062	0.01%
2022/12/22	0	0.00	84.1	34.49	34.45	-84.1	31,982	-0.26%
2022/12/21	3	33.67	10	34.00	34.05	-7	31,325	-0.02%
2022/12/20	5	33.73	1	34.00	33.70	4	30,705	0.01%
2022/12/19	9	33.87	11	33.93	33.85	-2	30,251	-0.01%
2022/12/16	24	33.09	9	33.33	34.60	15	29,428	0.05%
2022/12/15	1	33.55	1	33.45	33.55	0	28,860	0.00%
2022/12/14	1	33.60	1	33.50	33.50	0	29,170	0.00%
2022/12/13	2	33.90	1	33.95	33.70	1	29,231	0.00%
2022/12/12	0	0.00	1	33.85	33.85	-1	29,198	0.00%
2022/12/09	5	33.77	9.5	33.73	33.70	-4.5	29,684	-0.01%
2022/12/08	21	33.30	15.1	33.18	33.20	5.9	29,675	0.02%
2022/12/07	17	33.21	8	33.16	33.35	9	29,677	0.03%
2022/12/06	2	33.45	3	33.35	33.30	-1	29,698	0.00%
2022/12/05	7	33.60	10.1	33.59	33.70	-3.1	29,562	-0.01%
2022/12/02	3	33.68	0	0.00	33.65	3	29,249	0.01%
2022/12/01	5	34.06	4	34.01	34.05	1	29,193	0.00%
2022/11/30	3	33.30	2	33.70	33.90	1	29,003	0.00%
2022/11/29	2	33.30	7	33.46	33.55	-5	28,619	-0.02%
2022/11/28	6	33.01	0	0.00	33.00	6	28,640	0.02%
2022/11/25	0	0.00	5	33.50	33.55	-5	28,428	-0.02%
2022/11/24	2	32.75	20	32.99	33.20	-18	28,273	-0.06%
2022/11/23	3.2	32.73	1	32.75	32.70	2.2	28,055	0.01%
2022/11/22	1	32.55	2	32.50	32.65	-1	27,954	0.00%
2022/11/21	17	32.96	1	32.80	32.85	16	27,730	0.06%
2022/11/18	19	33.52	179.2	33.84	33.30	-160.2	27,498	-0.58%	大賣/鉅額交易
2022/11/17	231.6	34.18	39	33.91	34.25	192.6	26,542	0.73%	大買/鉅額交易
2022/11/16	33	33.21	2	33.10	32.90	31	25,556	0.12%
2022/11/15	45	33.29	1	33.75	33.85	44	24,950	0.18%
2022/11/14	25	34.02	26	33.44	34.15	-1	24,375	0.00%
2022/11/11	0.1	32.10	12	32.35	32.15	-11.9	23,576	-0.05%
2022/11/10	2	31.80	0	0.00	31.70	2	23,483	0.01%
2022/11/08	3	31.40	10	31.60	31.65	-7	23,282	-0.03%
2022/11/07	7	30.92	0	0.00	31.00	7	23,106	0.03%
2022/11/04	3.3	30.24	0	0.00	30.45	3.3	23,191	0.01%
2022/11/03	12	30.22	0	0.00	30.30	12	23,144	0.05%
2022/11/02	0.2	30.75	0	0.00	30.75	0.2	23,105	0.00%
2022/11/01	8	30.39	0	0.00	30.65	8	23,119	0.03%
2022/10/31	7.1	30.49	0	0.00	30.25	7.1	23,108	0.03%
2022/10/27	1	30.85	0	0.00	30.85	1	23,111	0.00%
2022/10/26	1	30.30	0	0.00	30.30	1	23,119	0.00%
2022/10/25	18	30.09	0	0.00	29.90	18	23,077	0.08%
2022/10/24	1	30.85	0	0.00	30.60	1	22,682	0.00%
2022/10/21	2.1	30.91	3	31.05	31.00	-0.9	22,562	0.00%
2022/10/20	17	31.00	12	30.96	30.90	5	22,518	0.02%
2022/10/19	4	31.63	0	0.00	31.60	4	22,012	0.02%
2022/10/18	3	31.30	1	31.30	31.45	2	21,608	0.01%
2022/10/17	14.3	31.79	13.4	31.51	31.70	0.9	21,593	0.00%
2022/10/14	120.5	32.83	90	32.40	32.40	30.5	21,633	0.14%	大買/
2022/10/13	41	32.70	1	33.35	32.65	40	21,544	0.19%
2022/10/12	1.1	33.90	0	0.00	33.75	1.1	21,287	0.01%
2022/10/11	6	33.78	0	0.00	33.80	6	21,345	0.03%
2022/10/07	3.2	34.31	0	0.00	34.25	3.2	21,291	0.02%
2022/10/06	6	34.37	0	0.00	34.30	6	21,266	0.03%
2022/10/05	6.3	34.25	0	0.00	34.15	6.3	21,277	0.03%
2022/10/04	0	0.00	0.1	33.95	33.85	-0.1	21,025	0.00%
2022/10/03	13.4	33.74	0	0.00	33.65	13.4	20,773	0.06%
2022/09/30	6.1	33.72	6	33.69	33.80	0.1	20,658	0.00%
2022/09/29	29.3	34.19	1	34.10	34.15	28.3	20,144	0.14%
2022/09/28	36.6	35.08	0	0.00	34.90	36.6	19,056	0.19%
2022/09/27	5.2	35.76	0	0.00	35.80	5.2	18,789	0.03%
2022/09/26	44.2	35.94	5.1	36.34	35.85	39.1	18,599	0.21%
2022/09/23	27.3	37.03	0	0.00	37.00	27.3	18,381	0.15%
2022/09/22	6.6	37.40	0	0.00	37.55	6.6	18,250	0.04%
2022/09/21	63.7	38.18	0	0.00	38.10	63.7	17,880	0.36%
2022/09/20	2.5	38.71	0	0.00	38.55	2.5	17,513	0.01%
2022/09/19	3	38.80	0	0.00	38.80	3	17,397	0.02%
2022/09/16	10.2	38.85	0	0.00	38.60	10.2	17,332	0.06%
2022/09/15	1	39.40	1	39.55	39.55	0	16,939	0.00%
2022/09/14	0	0.00	1	39.80	39.65	-1	16,875	-0.01%
2022/09/13	2	39.80	0.5	39.90	39.90	1.5	16,925	0.01%
2022/09/12	1	39.85	0	0.00	39.80	1	16,977	0.01%
2022/09/06	1	39.75	3	39.73	39.85	-2	17,501	-0.01%
2022/09/05	0.3	38.85	1	39.10	39.10	-0.7	17,483	0.00%
2022/09/02	4	38.71	5	38.50	38.50	-1	17,570	-0.01%
2022/09/01	9	38.90	0	0.00	38.90	9	17,325	0.05%
2022/08/31	2	39.18	4.1	39.33	39.30	-2.1	17,158	-0.01%
2022/08/30	6	39.30	109.5	39.29	39.25	-103.5	17,048	-0.61%	大賣/鉅額交易
2022/08/29	5.7	39.25	7	39.18	39.35	-1.3	17,169	-0.01%
2022/08/26	2	39.63	2	39.65	39.65	0	17,183	0.00%
2022/08/25	1	39.35	4	39.30	39.55	-3	17,263	-0.02%
2022/08/24	1.5	39.25	4	39.25	39.25	-2.5	17,398	-0.01%
2022/08/23	3.7	39.19	0	0.00	39.35	3.7	17,816	0.02%
2022/08/22	1.1	39.07	0	0.00	39.65	1.1	17,936	0.01%
2022/08/18	8	39.68	0	0.00	39.80	8	18,153	0.04%
2022/08/17	44.4	39.58	0	0.00	40.00	44.4	18,215	0.24%
2022/08/16	1	39.10	0	0.00	39.35	1	18,244	0.01%
2022/08/15	5	39.27	100	39.25	39.30	-95	18,314	-0.52%
2022/08/12	2.1	39.20	0.1	39.35	39.30	2	18,719	0.01%
2022/08/10	1	38.45	0	0.00	38.75	1	18,945	0.01%
2022/08/08	4.1	38.48	0	0.00	38.70	4.1	19,258	0.02%
2022/08/05	1	38.80	0	0.00	38.85	1	19,436	0.01%
2022/08/04	1	39.00	0	0.00	38.75	1	19,943	0.01%
2022/08/03	2	39.08	2	38.90	39.10	0	20,186	0.00%
2022/08/02	4	39.13	7	39.05	39.15	-3	20,245	-0.01%
2022/08/01	1	38.85	0	0.00	39.50	1	20,243	0.00%
2022/07/29	7	38.53	12	38.50	38.75	-5	20,205	-0.02%
2022/07/28	17	38.10	1	38.20	38.20	16	20,134	0.08%
2022/07/27	5	37.83	0	0.00	37.85	5	20,075	0.02%
2022/07/26	2	37.78	0	0.00	37.80	2	20,246	0.01%
2022/07/25	1	37.60	1	37.85	37.85	0	20,320	0.00%
2022/07/22	14.4	37.85	4	37.70	37.70	10.4	20,389	0.05%
2022/07/21	13.1	37.95	1	37.95	38.05	12.1	20,196	0.06%
2022/07/20	33	41.55	3	41.65	41.60	30	19,656	0.15%
2022/07/19	0	0.00	3	41.40	41.65	-3	19,510	-0.02%
2022/07/18	11.1	40.10	0	0.00	40.70	11.1	19,267	0.06%
2022/07/15	13	40.60	0	0.00	40.50	13	19,169	0.07%
2022/07/14	1	41.80	0	0.00	41.70	1	19,107	0.01%
2022/07/13	0	0.00	3	41.68	41.80	-3	19,230	-0.02%
2022/07/12	1	40.90	1	41.05	41.00	0	19,337	0.00%
2022/07/07	3	40.60	0	40.85	40.90	3	19,674	0.02%
2022/07/05	0	0.00	2	40.58	40.75	-2	19,967	-0.01%
2022/07/04	3	40.00	0	0.00	40.00	3	19,809	0.02%
2022/07/01	0	0.00	13	40.35	40.35	-13	19,681	-0.07%
2022/06/30	1	39.40	1	39.55	39.50	0	19,421	0.00%
2022/06/29	0	0.00	0.2	39.70	39.55	-0.2	19,227	0.00%
2022/06/28	2	39.68	0	0.00	39.60	2	19,218	0.01%
2022/06/27	1	39.80	1	40.05	39.80	0	19,203	0.00%
2022/06/24	0	0.00	0.1	39.65	39.50	-0.1	19,070	0.00%
2022/06/23	1	39.40	0	0.00	39.00	1	18,963	0.01%
2022/06/22	3.1	39.59	0	0.00	39.50	3.1	18,809	0.02%
2022/06/21	0	39.65	2	39.45	39.45	-2	18,775	-0.01%
2022/06/20	14	39.02	102.5	39.15	38.85	-88.5	18,695	-0.47%	大賣/
2022/06/17	14	39.69	0	0.00	39.60	14	18,440	0.08%
2022/06/16	1	40.00	1	40.50	40.00	0	18,279	0.00%
2022/06/15	104	40.08	0	0.00	40.05	104	18,452	0.56%	大買/鉅額交易
2022/06/14	32	40.17	0	0.00	40.10	32	18,363	0.17%
2022/06/13	6	40.93	5	40.80	40.80	1	18,122	0.01%
2022/06/10	4	41.39	0	0.00	41.40	4	17,840	0.02%
2022/06/09	3	41.60	0	0.00	41.55	3	17,831	0.02%
2022/06/08	2	41.50	0	0.00	41.75	2	17,785	0.01%
2022/06/07	0	0.00	4	41.45	41.35	-4	17,736	-0.02%
2022/06/06	1.2	41.55	3	41.45	41.55	-1.8	17,502	-0.01%
2022/06/02	3	41.73	1	41.75	41.70	2	17,511	0.01%
2022/06/01	3	42.27	0	0.00	42.10	3	17,534	0.02%
2022/05/31	6	42.60	0	0.00	42.60	6	17,391	0.03%
2022/05/30	4	42.91	1	42.90	42.80	3	16,918	0.02%
2022/05/27	1	41.90	2	42.25	42.20	-1	16,696	-0.01%
2022/05/26	5	41.98	1	42.30	41.70	4	16,596	0.02%
2022/05/25	0	0.00	12	41.82	41.65	-12	16,538	-0.07%
2022/05/24	93	41.28	0	0.00	41.20	93	16,462	0.56%
2022/05/23	9	41.21	0	0.00	41.20	9	16,294	0.06%
2022/05/20	21.5	41.32	2	41.65	41.15	19.5	16,186	0.12%
2022/05/19	2	41.25	6	41.25	41.10	-4	15,717	-0.03%
2022/05/18	6	41.38	0	0.00	41.60	6	15,532	0.04%
2022/05/17	0	0.00	1	41.55	41.50	-1	15,250	-0.01%
2022/05/16	11	41.29	0	0.00	41.25	11	15,019	0.07%
2022/05/13	2	41.45	1	41.65	41.60	1	14,715	0.01%
2022/05/12	38.4	41.20	21	41.04	40.80	17.4	14,482	0.12%
2022/05/11	14.1	42.72	1	42.80	42.65	13.1	13,898	0.09%
2022/05/10	6	43.83	0	0.00	43.85	6	13,469	0.04%
2022/05/09	3	44.50	0	0.00	44.25	3	13,279	0.02%
2022/05/06	2	45.15	0.2	45.30	45.10	1.8	13,113	0.01%
2022/05/05	7	45.57	0	0.00	45.60	7	13,152	0.05%
2022/05/04	1.2	45.50	0	0.00	45.50	1.2	13,127	0.01%
2022/05/03	8.2	45.39	0	0.00	45.35	8.2	13,228	0.06%
2022/04/29	5	46.17	1	46.35	45.90	4	12,942	0.03%
2022/04/28	1	45.80	5	46.00	46.10	-4	12,785	-0.03%
2022/04/27	2	45.80	5	45.80	45.80	-3	12,580	-0.02%
2022/04/26	3	46.20	0	0.00	46.20	3	12,312	0.02%
2022/04/25	15	46.28	0	0.00	46.10	15	12,241	0.12%
2022/04/22	3	46.50	0	0.00	46.55	3	12,099	0.02%
2022/04/21	1	46.75	2	46.75	46.80	-1	12,074	-0.01%
2022/04/20	4	46.54	6	46.45	46.60	-2	12,063	-0.02%
2022/04/19	1	46.40	1	46.40	46.35	0	11,970	0.00%
2022/04/18	14	46.67	0	0.00	46.50	14	11,843	0.12%
2022/04/15	4	47.14	0	0.00	47.10	4	11,628	0.03%
2022/04/14	14.1	47.77	0	0.00	47.70	14.1	11,442	0.12%
2022/04/13	4	47.84	0	0.00	48.00	4	11,348	0.04%
2022/04/12	5	48.09	15	48.47	48.00	-10	11,175	-0.09%
2022/04/11	6	49.33	0	0.00	49.45	6	10,764	0.06%
2022/04/08	0	0.00	1	49.70	49.80	-1	10,837	-0.01%
2022/04/07	0	0.00	2	49.90	49.55	-2	10,806	-0.02%
2022/03/31	2	50.15	1.1	50.09	49.90	0.9	10,588	0.01%
2022/03/30	0	0.00	1	49.80	49.85	-1	10,436	-0.01%
2022/03/28	1	49.60	50	49.23	49.70	-49	10,389	-0.47%
2022/03/25	0	0.00	3	49.63	49.70	-3	10,342	-0.03%
2022/03/24	0	0.00	14	49.82	49.95	-14	10,385	-0.13%
2022/03/23	0.2	49.55	0	0.00	49.65	0.2	10,460	0.00%
2022/03/21	11	49.79	29	49.62	49.75	-18	10,380	-0.17%
2022/03/18	6	48.43	0	0.00	48.95	6	10,135	0.06%
2022/03/16	32	47.93	2	47.65	47.85	30	9,630	0.31%
2022/03/15	20	47.58	4	47.85	47.95	16	9,597	0.17%
2022/03/14	0	0.00	5	47.50	47.55	-5	9,592	-0.05%
2022/03/11	5	47.47	0	0.00	47.45	5	9,676	0.05%
2022/03/10	5	47.50	0	0.00	47.60	5	9,818	0.05%
2022/03/08	2	46.95	1	47.00	46.95	1	10,051	0.01%
2022/03/07	8	47.01	0	0.00	47.10	8	10,059	0.08%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0	0.00	12	47.84	48.05	-12	10,465	-0.11%
2022/02/25	1	46.95	0	0.00	47.35	1	10,955	0.01%
2022/02/24	2	47.25	2	47.20	47.30	0	10,884	0.00%
2022/02/23	0	0.00	1	47.50	47.65	-1	10,872	-0.01%
2022/02/22	1	47.50	0	0.00	47.70	1	10,974	0.01%
2022/02/21	3	47.45	0	0.00	47.60	3	10,977	0.03%
2022/02/18	4	47.35	0	0.00	47.45	4	11,056	0.04%
2022/02/17	1	47.45	0	0.00	47.45	1	11,143	0.01%
2022/02/15	5	47.00	0	0.00	47.00	5	11,255	0.04%
2022/02/11	1	47.35	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0	0.00	0.1	47.30	47.55	-0.1	11,361	0.00%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/07	5.2	46.38	1	46.25	47.10	4.2	11,491	0.04%
2022/01/26	0	0.00	1	46.95	46.85	-1	11,314	-0.01%
2022/01/25	10.1	46.79	12	46.70	46.80	-1.9	11,349	-0.02%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/18	1	47.50	9	47.55	47.75	-8	11,490	-0.07%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	0	0.00	11	47.55	47.95	-11	11,826	-0.09%
2022/01/12	8	47.11	0	0.00	47.50	8	12,070	0.07%
2022/01/11	7	47.18	0	0.00	47.50	7	12,310	0.06%
2022/01/10	1	47.10	0	0.00	47.30	1	12,274	0.01%
2022/01/06	5	47.15	1	47.60	47.60	4	12,219	0.03%
2022/01/05	3	47.13	0	0.00	47.15	3	12,240	0.02%
2022/01/04	6	47.33	0	0.00	47.30	6	12,299	0.05%
2022/01/03	2	47.70	0	0.00	47.45	2	12,196	0.02%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/29	3	48.13	4	48.10	48.15	-1	12,270	-0.01%
2021/12/28	11	48.05	0	0.00	48.15	11	12,350	0.09%
2021/12/24	0	0.00	1	47.85	47.90	-1	12,692	-0.01%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	0.00	0.1	47.40	47.40	-0.1	12,914	0.00%
2021/12/17	1	47.35	5	47.51	47.45	-4	13,236	-0.03%
2021/12/16	2	46.85	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	3	47.30	0	0.00	47.10	3	13,762	0.02%
2021/12/10	0	0.00	1	47.50	47.30	-1	14,011	-0.01%
2021/12/09	0	0.00	10	47.30	47.40	-10	14,718	-0.07%
2021/12/08	3	47.62	0	0.00	47.70	3	15,007	0.02%
2021/12/06	13	47.09	0	0.00	47.30	13	15,059	0.09%
2021/12/03	4	46.51	0	0.00	46.40	4	15,012	0.03%
2021/12/02	6	46.41	0	0.00	46.30	6	14,910	0.04%
2021/12/01	3	46.23	7	46.45	46.60	-4	14,885	-0.03%
2021/11/30	16	46.88	5	46.90	46.00	11	14,816	0.07%
2021/11/29	3.3	46.29	10	46.10	46.50	-6.7	14,386	-0.05%
2021/11/26	8	46.53	0	0.00	46.50	8	14,324	0.06%
2021/11/25	12.2	47.10	0	0.00	47.15	12.2	14,217	0.09%
2021/11/24	8.2	47.48	0	0.00	47.45	8.2	14,124	0.06%
2021/11/23	3	47.85	0	0.00	47.80	3	13,953	0.02%
2021/11/22	15	47.92	1	47.90	47.90	14	13,999	0.10%
2021/11/19	7	48.17	0	0.00	48.30	7	13,936	0.05%
2021/11/18	6	48.30	0	0.00	48.30	6	13,882	0.04%
2021/11/17	0.1	48.55	1	48.30	48.55	-0.9	13,875	-0.01%
2021/11/16	2	48.40	1	48.40	48.65	1	13,977	0.01%
2021/11/15	5	48.36	0	0.00	48.60	5	14,174	0.04%
2021/11/12	9	48.51	2	48.45	48.70	7	14,358	0.05%
2021/11/11	0	0.00	8	48.74	48.80	-8	14,578	-0.05%
2021/11/10	5	48.55	4	48.66	48.70	1	14,843	0.01%
2021/11/09	1	48.55	0	0.00	48.80	1	15,088	0.01%
2021/11/08	8	48.81	2	48.70	48.95	6	16,197	0.04%
2021/11/05	31	47.92	0	0.00	48.15	31	16,989	0.18%
2021/11/04	3	48.10	0	0.00	48.10	3	17,324	0.02%
2021/11/03	12	48.10	0	0.00	48.15	12	17,764	0.07%
2021/11/02	5	48.25	0	0.00	48.15	5	18,197	0.03%
2021/11/01	12.1	48.10	4	48.14	48.25	8.1	18,674	0.04%
2021/10/29	5	48.33	1	48.35	48.25	4	18,923	0.02%
2021/10/26	1	48.50	0	0.00	48.45	1	19,646	0.01%
2021/10/25	20.2	48.22	10	48.20	48.25	10.2	19,726	0.05%
2021/10/22	10	49.00	0	0.00	48.80	10	20,089	0.05%
2021/10/21	10	48.55	0	0.00	48.75	10	20,240	0.05%
2021/10/20	25.3	48.37	5	48.61	48.35	20.3	20,272	0.10%
2021/10/19	20	49.30	18	49.70	49.10	2	20,369	0.01%
2021/10/18	2	49.85	0	0.00	49.80	2	20,223	0.01%
2021/10/15	0	0.00	4	49.85	50.10	-4	20,486	-0.02%
2021/10/13	0	0.00	1	50.30	50.50	-1	20,515	0.00%
2021/10/12	1	49.75	0	0.00	50.20	1	20,491	0.00%
2021/10/05	0	0.00	12	49.81	50.30	-12	21,193	-0.06%
2021/10/04	1	49.90	6	50.33	50.00	-5	21,654	-0.02%
2021/10/01	5.2	50.07	9	50.20	50.20	-3.8	22,316	-0.02%
2021/09/29	0	0.00	3.5	50.64	50.60	-3.5	22,519	-0.02%
2021/09/28	1	51.00	36	51.12	51.00	-35	22,713	-0.15%
2021/09/27	1	50.90	0	0.00	51.10	1	22,761	0.00%
2021/09/24	0	0.00	1	51.50	51.30	-1	22,881	0.00%
2021/09/22	1	49.55	0	0.00	50.70	1	22,838	0.00%
2021/09/17	0.1	51.20	0	0.00	50.70	0.1	22,742	0.00%
2021/09/16	0	0.00	7.1	51.16	51.70	-7.1	22,693	-0.03%
2021/09/15	11	51.28	1	51.40	51.20	10	22,526	0.04%
2021/09/14	3	51.53	0	0.00	51.40	3	22,421	0.01%
2021/09/13	0.5	49.15	2	49.78	50.10	-1.5	21,802	-0.01%
2021/09/10	1	48.70	4	49.00	49.00	-3	21,700	-0.01%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/07	0	0.00	17	48.73	48.75	-17	21,992	-0.08%
2021/09/06	1	48.75	1	48.90	48.80	0	22,010	0.00%
2021/09/03	0	0.00	10	48.45	48.50	-10	21,935	-0.05%
2021/09/02	2	48.05	0	0.00	47.90	2	21,889	0.01%
2021/08/31	8	47.60	1	48.15	48.45	7	21,850	0.03%
2021/08/30	7	47.33	0	0.00	47.60	7	21,749	0.03%
2021/08/26	1.1	46.68	30	46.80	46.95	-28.9	22,042	-0.13%
2021/08/25	1	47.00	1	47.05	47.20	0	22,198	0.00%
2021/08/24	1.1	46.53	0	0.00	46.75	1.1	22,216	0.00%
2021/08/23	1	46.75	1	46.95	46.80	0	22,436	0.00%
2021/08/20	2	46.23	1	46.15	46.15	1	22,539	0.00%
2021/08/19	10	46.38	3	46.20	46.20	7	22,907	0.03%
2021/08/18	3	47.03	1	46.85	47.25	2	22,789	0.01%
2021/08/17	5	47.44	3	47.42	47.30	2	22,621	0.01%
2021/08/16	17	47.82	1	47.80	47.95	16	22,465	0.07%
2021/08/13	9	48.17	1	48.10	48.40	8	22,509	0.04%
2021/08/12	28.2	46.75	0	0.00	47.60	28.2	22,621	0.12%
2021/08/11	31.2	51.03	9	51.11	51.10	22.2	21,868	0.10%
2021/08/10	12.2	51.89	0	0.00	51.90	12.2	21,421	0.06%
2021/08/09	2.1	52.12	0	0.00	52.40	2.1	21,726	0.01%
2021/08/06	9	52.62	11	52.78	52.90	-2	21,805	-0.01%
2021/08/05	5	52.70	30	53.00	52.70	-25	22,168	-0.11%
2021/08/04	1	53.90	1	53.80	53.80	0	23,135	0.00%
2021/08/03	5	53.90	0	0.00	53.90	5	23,671	0.02%
2021/08/02	2.1	52.60	16	52.63	52.80	-13.9	23,444	-0.06%
2021/07/30	2	52.55	1	52.80	52.60	1	23,936	0.00%
2021/07/29	1	52.50	2	52.60	52.90	-1	24,450	0.00%
2021/07/28	3	52.17	7.2	52.72	52.40	-4.2	24,837	-0.02%
2021/07/27	7	52.80	5	53.00	53.00	2	25,536	0.01%
2021/07/26	8	53.30	8	53.24	53.20	0	26,205	0.00%
2021/07/23	1	52.50	8.1	52.60	53.00	-7.1	26,532	-0.03%
2021/07/22	6	52.17	1	52.10	52.10	5	26,663	0.02%
2021/07/21	10	51.90	11	52.12	51.80	-1	27,077	0.00%
2021/07/20	10	51.60	0	0.00	51.70	10	27,984	0.04%
2021/07/19	0	0.00	1	51.90	52.00	-1	29,485	0.00%
2021/07/16	2	51.45	0	0.00	51.50	2	32,699	0.01%
2021/07/15	1	51.40	29	51.40	51.60	-28	34,817	-0.08%
2021/07/14	1	51.30	1	51.60	51.50	0	36,177	0.00%
2021/07/13	6	52.10	4	52.00	51.90	2	36,859	0.01%
2021/07/12	2.2	51.91	2	52.00	52.20	0.2	37,265	0.00%
2021/07/09	15.1	51.95	1	51.90	52.00	14.1	37,473	0.04%
2021/07/08	33	52.35	15	52.43	52.80	18	37,291	0.05%
2021/07/07	1	51.20	0	0.00	51.30	1	36,928	0.00%
2021/07/06	55	50.85	1	51.00	51.20	54	36,823	0.15%
2021/07/05	3	50.60	2	50.50	50.60	1	36,751	0.00%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	20	50.65	1	50.60	50.60	19	36,533	0.05%
2021/06/30	8	51.09	8	51.20	51.00	0	36,744	0.00%
2021/06/29	13	51.01	0	0.00	51.20	13	36,788	0.04%
2021/06/28	8	51.08	1	51.20	51.10	7	36,966	0.02%
2021/06/25	3	50.97	3	51.10	51.00	0	36,992	0.00%
2021/06/24	4	50.93	0	0.00	51.10	4	37,241	0.01%
2021/06/23	4	50.88	6	50.68	51.00	-2	37,676	-0.01%
2021/06/22	3.1	50.97	0	0.00	50.90	3.1	37,792	0.01%
2021/06/21	9	50.77	0	0.00	50.70	9	37,889	0.02%
2021/06/18	32	51.08	0	0.00	51.00	32	38,189	0.08%
2021/06/17	4	51.55	0	0.00	51.50	4	39,486	0.01%
2021/06/11	1	51.30	0	0.00	51.40	1	39,636	0.00%
2021/06/09	2	50.90	0	0.00	51.30	2	39,925	0.01%
2021/06/08	3	51.20	0	0.00	51.40	3	40,039	0.01%
2021/06/07	0	0.00	50	50.90	51.50	-50	40,264	-0.12%
2021/06/04	2	52.00	5	51.96	51.90	-3	40,452	-0.01%
2021/06/03	50	52.10	10	51.80	52.30	40	40,659	0.10%
2021/06/02	1	51.60	23	51.63	52.00	-22	40,510	-0.05%
2021/06/01	2	51.45	10	51.48	51.50	-8	40,290	-0.02%
2021/05/31	1	50.50	1	51.50	51.60	0	40,457	0.00%
2021/05/28	2	50.35	0	0.00	50.60	2	40,331	0.00%
2021/05/27	9	49.99	0	0.00	50.30	9	40,411	0.02%
2021/05/26	5	50.70	0	0.00	50.70	5	40,254	0.01%
2021/05/25	3	51.27	0	0.00	51.10	3	40,193	0.01%
2021/05/24	1	51.00	1.1	51.00	51.30	-0.1	40,233	0.00%
2021/05/21	16	51.31	1	52.10	51.20	15	40,408	0.04%
2021/05/20	2	50.50	3	50.80	50.80	-1	40,310	0.00%
2021/05/19	7	50.53	15	50.67	50.50	-8	40,085	-0.02%
2021/05/18	6	49.42	0	0.00	50.00	6	39,915	0.02%
2021/05/17	12.1	47.86	6	47.82	47.90	6.1	39,776	0.02%
2021/05/14	1	49.35	2	49.60	49.60	-1	39,121	0.00%
2021/05/13	10	48.89	3.2	48.15	49.20	6.8	38,782	0.02%
2021/05/12	30.4	50.08	24	50.29	49.60	6.4	38,261	0.02%
2021/05/11	16.1	51.69	14	51.73	51.60	2.1	36,972	0.01%
2021/05/10	1	52.90	14	52.81	52.90	-13	36,241	-0.04%
2021/05/07	11	52.18	4	52.10	52.30	7	36,059	0.02%
2021/05/06	12.1	51.48	4	51.63	53.00	8.1	35,706	0.02%
2021/05/05	9	50.56	2	50.50	50.80	7	35,241	0.02%
2021/05/04	10.5	49.98	4	50.28	50.20	6.5	35,127	0.02%
2021/05/03	10.3	51.33	50	51.30	51.20	-39.7	34,169	-0.12%
2021/04/29	16	52.31	10	52.30	52.10	6	33,664	0.02%
2021/04/28	3	52.30	2	52.80	53.20	1	33,224	0.00%
2021/04/27	7	52.80	4	52.68	52.70	3	33,106	0.01%
2021/04/26	17	53.12	15.2	53.58	53.10	1.8	32,617	0.01%
2021/04/23	23	52.71	3.5	52.41	53.00	19.5	31,717	0.06%
2021/04/22	53.7	56.57	25	56.50	54.10	28.7	30,558	0.09%
2021/04/21	13	54.63	36.5	54.68	55.70	-23.5	27,491	-0.09%
2021/04/20	19	52.52	19	52.71	52.00	0	25,459	0.00%
2021/04/19	10	50.23	2	50.30	50.40	8	24,106	0.03%
2021/04/16	1.1	48.81	17.1	48.56	49.00	-16	23,301	-0.07%
2021/04/15	12	47.93	1	48.25	47.90	11	22,795	0.05%
2021/04/14	32	46.92	10	47.00	47.00	22	22,494	0.10%
2021/04/13	1.1	47.31	2	47.45	47.20	-0.9	22,362	0.00%
2021/04/12	0	0.00	5	46.76	46.85	-5	22,111	-0.02%
2021/04/09	2	46.85	2	47.00	46.70	0	22,041	0.00%
2021/04/08	4	46.90	0	0.00	46.90	4	21,910	0.02%
2021/04/07	0	0.00	6	46.81	46.80	-6	21,820	-0.03%
2021/04/06	5	46.85	0	0.00	46.85	5	21,761	0.02%
2021/04/01	1	46.70	7	46.65	46.70	-6	21,372	-0.03%
2021/03/31	5	46.78	6	46.75	46.80	-1	21,256	0.00%
2021/03/30	0	0.00	1	46.30	46.55	-1	21,044	0.00%
2021/03/29	12	46.35	1	46.40	46.50	11	20,945	0.05%
2021/03/26	5	46.15	7	46.11	46.15	-2	20,680	-0.01%
2021/03/25	5	45.46	0	0.00	45.55	5	20,287	0.02%
2021/03/24	12	45.60	5	45.64	45.55	7	20,110	0.03%
2021/03/23	4	45.76	1	45.90	45.70	3	19,996	0.02%
2021/03/22	21	45.69	35.1	45.64	45.80	-14.1	19,589	-0.07%
2021/03/19	12	42.95	0	0.00	42.70	12	18,122	0.07%
2021/03/17	6	42.65	2	42.75	42.85	4	17,899	0.02%
2021/03/16	0	0.00	5	42.58	42.60	-5	17,904	-0.03%
2021/03/15	25	42.39	27	42.38	42.35	-2	17,936	-0.01%
2021/03/12	143	42.59	2	42.75	42.70	141	17,781	0.79%	大買/鉅額交易
2021/03/11	104	43.03	0	0.00	42.85	104	17,666	0.59%	大買/鉅額交易
2021/03/10	12	43.02	0	0.00	43.00	12	17,600	0.07%
2021/03/09	6	43.00	4	43.09	43.40	2	17,714	0.01%
2021/03/08	1	42.60	0	0.00	42.65	1	17,513	0.01%
2021/03/05	1	42.45	0	0.00	42.50	1	17,433	0.01%
2021/03/04	14	42.27	0.1	42.50	42.50	13.9	17,847	0.08%
2021/03/03	5	42.37	0.1	42.55	42.55	4.9	17,835	0.03%
2021/02/26	2.5	42.56	4	42.25	42.00	-1.5	17,589	-0.01%
2021/02/25	0.2	42.75	5	42.75	42.90	-4.8	17,255	-0.03%
2021/02/24	4	42.50	1	42.75	42.55	3	17,267	0.02%
2021/02/23	1	42.00	2	42.30	42.45	-1	17,237	-0.01%
2021/02/22	3.1	41.84	0	0.00	41.80	3.1	17,008	0.02%
2021/02/19	2	41.10	0	0.00	41.60	2	16,970	0.01%
2021/02/18	6	41.47	0	0.00	41.35	6	16,894	0.04%
2021/02/17	2	41.20	0	0.00	41.25	2	16,801	0.01%
2021/02/05	2	40.78	2	40.80	40.85	0	16,576	0.00%
2021/02/04	2	40.45	0	0.00	40.40	2	16,647	0.01%
2021/02/03	15	40.57	0	0.00	40.55	15	17,019	0.09%
2021/02/02	16	40.99	0	0.00	40.75	16	16,937	0.09%
2021/02/01	5	40.70	0	0.00	40.80	5	16,812	0.03%
2021/01/29	2	40.23	0	0.00	40.15	2	16,789	0.01%
2021/01/28	11	40.30	1	40.20	40.25	10	16,597	0.06%
2021/01/27	1	40.40	0	0.00	40.35	1	16,362	0.01%
2021/01/26	9	40.41	0	0.00	40.35	9	16,223	0.06%
2021/01/25	2	40.83	10	40.80	40.90	-8	15,710	-0.05%
2021/01/22	6	40.60	0	0.00	40.60	6	15,509	0.04%
2021/01/21	2	40.93	1	41.00	40.80	1	15,191	0.01%
2021/01/20	4	41.20	0	0.00	40.95	4	15,029	0.03%
2021/01/18	2	41.48	0	0.00	41.60	2	14,547	0.01%
2021/01/15	1	42.25	0	0.00	41.95	1	14,248	0.01%
2021/01/14	2	42.65	0	0.00	42.55	2	13,868	0.01%
2021/01/13	2	42.68	0	0.00	42.70	2	13,709	0.01%
2021/01/12	10	42.80	0	0.00	42.70	10	13,599	0.07%
2021/01/08	1	42.85	1	42.85	42.95	0	13,435	0.00%
2021/01/07	2	42.88	0	0.00	42.85	2	13,366	0.01%
2021/01/06	4	42.98	0	0.00	42.95	4	13,172	0.03%
2021/01/05	4	43.14	0	0.00	43.10	4	13,036	0.03%
2020/12/31	0	0.00	2	43.63	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	13	43.19	43.25	-13	12,962	-0.10%
2020/12/29	10	42.90	4.8	42.98	43.00	5.2	12,916	0.04%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	5	42.74	0	0.00	42.80	5	13,075	0.04%
2020/12/22	8	43.02	0	0.00	42.95	8	13,149	0.06%
2020/12/21	0	0.00	10	43.40	43.50	-10	13,438	-0.07%
2020/12/18	0	0.00	20	42.93	42.95	-20	13,750	-0.15%
2020/12/17	2	42.80	0	0.00	42.65	2	13,865	0.01%
2020/12/16	1	43.10	0	0.00	43.05	1	13,782	0.01%
2020/12/15	6	42.62	2	42.60	42.50	4	13,764	0.03%
2020/12/10	2	43.30	0	0.00	43.25	2	13,749	0.01%
2020/12/08	1	43.35	2	43.35	43.60	-1	13,772	-0.01%
2020/12/07	0	0.00	2	43.50	43.55	-2	13,759	-0.01%
2020/12/04	7	43.56	0	0.00	43.65	7	13,838	0.05%
2020/12/03	2	43.50	0	0.00	43.50	2	13,761	0.01%
2020/12/02	0	0.00	1	43.10	43.20	-1	13,481	-0.01%
2020/11/27	3	43.10	0.1	43.25	43.30	3	13,694	0.02%
2020/11/25	0	0.00	7	42.80	42.60	-7	13,772	-0.05%
2020/11/20	0	0.00	40	42.65	42.70	-40	13,790	-0.29%
2020/11/17	0	0.00	4	42.70	42.75	-4	13,854	-0.03%
2020/11/16	1	42.20	2.1	42.35	42.35	-1.1	14,202	-0.01%
2020/11/12	2	42.85	2	42.43	42.40	0	14,811	0.00%
2020/11/11	2	42.85	7	42.61	42.65	-5	14,831	-0.03%
2020/11/10	0.1	41.50	0	0.00	41.55	0.1	14,766	0.00%
2020/11/09	1	41.15	0	0.00	41.15	1	14,981	0.01%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	2	41.05	0	0.00	41.05	2	16,546	0.01%
2020/11/04	0	0.00	1	40.90	40.90	-1	16,842	-0.01%
2020/11/03	2	40.68	3	40.75	40.95	-1	17,212	-0.01%
2020/11/02	3	40.52	0	0.00	40.60	3	17,662	0.02%
2020/10/29	10	40.50	0	0.00	40.35	10	18,465	0.05%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/21	11	40.49	3	40.50	40.30	8	19,040	0.04%
2020/10/20	3	40.47	0	0.00	40.35	3	19,061	0.02%
2020/10/19	4	40.60	0	0.00	40.45	4	19,122	0.02%
2020/10/16	2	40.30	0	0.00	40.30	2	19,278	0.01%
2020/10/15	7	40.39	1	40.40	40.30	6	19,671	0.03%
2020/10/13	5	40.48	0	0.00	40.50	5	19,784	0.03%
2020/10/12	3	40.85	0	0.00	40.95	3	20,214	0.01%
2020/10/07	6	41.14	0	0.00	41.15	6	20,445	0.03%
2020/10/05	0	0.00	3	41.45	41.00	-3	20,601	-0.01%
2020/09/29	3	41.15	0	0.00	41.20	3	20,975	0.01%
2020/09/28	1	40.80	0	0.00	40.95	1	21,043	0.00%
2020/09/25	1	40.60	0	0.00	40.55	1	21,224	0.00%
2020/09/24	3	40.27	4	40.25	40.05	-1	21,293	0.00%
2020/09/23	11	41.13	2	41.30	41.00	9	21,057	0.04%
2020/09/22	6	41.78	0	0.00	41.80	6	20,759	0.03%
2020/09/21	0	0.00	2.2	42.27	42.25	-2.2	20,638	-0.01%
2020/09/15	2	42.63	0	0.00	42.70	2	20,736	0.01%
2020/09/14	2	42.38	3.3	42.45	42.95	-1.3	20,963	-0.01%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	1	42.40	0	0.00	42.55	1	20,892	0.00%
2020/09/08	3	43.00	0	0.00	42.70	3	20,918	0.01%
2020/09/07	1	42.05	0	0.00	42.70	1	21,054	0.00%
2020/09/04	4	42.19	1	42.20	42.20	3	21,101	0.01%
2020/09/02	1	42.45	7	42.34	42.65	-6	20,913	-0.03%
2020/08/31	3	43.18	0	0.00	42.90	3	20,717	0.01%
2020/08/28	3	43.45	0	0.00	43.50	3	20,610	0.01%
2020/08/27	2	43.85	0	0.00	43.85	2	20,645	0.01%
2020/08/26	6	43.93	0	0.00	44.10	6	20,707	0.03%
2020/08/24	5	44.10	1	44.20	44.05	4	21,049	0.02%
2020/08/19	11	44.60	1	44.60	44.35	10	20,547	0.05%
2020/08/18	4	43.90	7	43.76	44.00	-3	20,240	-0.01%
2020/08/17	3	43.45	3	43.40	43.35	0	19,928	0.00%
2020/08/14	1	42.80	0	0.00	42.85	1	19,825	0.01%
2020/08/13	5	41.17	0	0.00	41.20	5	19,407	0.03%
2020/08/12	42	41.24	0	0.00	41.00	42	19,247	0.22%
2020/08/10	0	0.00	1	46.65	46.60	-1	17,645	-0.01%
2020/08/06	0	0.00	1	46.95	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	2	46.20	46.45	-2	16,833	-0.01%
2020/08/04	1	45.00	0	0.00	45.40	1	16,369	0.01%
2020/08/03	0	0.00	1	44.85	44.95	-1	16,214	-0.01%
2020/07/28	1	44.20	2	44.53	44.50	-1	16,213	-0.01%
2020/07/24	0.9	45.00	0	0.00	45.00	0.9	16,217	0.01%
2020/07/21	0	0.00	1	45.50	45.55	-1	16,060	-0.01%
2020/07/17	1	44.95	0	0.00	44.80	1	15,774	0.01%
2020/07/16	1	44.70	0	0.00	44.50	1	15,824	0.01%
2020/07/15	0	0.00	1	45.55	45.60	-1	15,384	-0.01%
2020/07/10	0	0.00	1	45.15	44.95	-1	15,301	-0.01%
2020/07/07	0	0.00	2	44.25	44.50	-2	14,733	-0.01%
2020/07/06	1	44.40	2	44.45	44.40	-1	14,649	-0.01%
2020/07/01	0	0.00	2	42.95	43.10	-2	14,481	-0.01%
2020/06/30	1	42.75	2	42.90	42.75	-1	14,409	-0.01%
2020/06/29	3	42.65	0	0.00	42.65	3	14,485	0.02%
2020/06/23	0	0.00	1	42.75	42.70	-1	14,452	-0.01%
2020/06/22	2	42.65	1	42.75	42.90	1	14,506	0.01%
2020/06/19	5	42.63	0	0.00	42.55	5	14,595	0.03%
2020/06/16	0	0.00	1.1	42.95	42.85	-1.1	15,214	-0.01%
2020/06/15	9	42.72	0	0.00	42.50	9	15,627	0.06%
2020/06/12	3	42.90	7	42.85	42.90	-4	15,929	-0.03%
2020/06/11	0	0.00	4	43.80	43.30	-4	16,268	-0.02%
2020/06/10	0	0.00	17.1	44.01	44.00	-17.1	16,336	-0.10%
2020/06/08	2	43.60	0	0.00	43.95	2	16,884	0.01%
2020/06/05	2	43.50	0	0.00	43.65	2	16,879	0.01%
2020/06/04	5	43.44	0	0.00	43.40	5	17,038	0.03%
2020/06/03	5	43.66	3	43.75	43.65	2	17,164	0.01%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/20	0	0.00	2	43.10	42.90	-2	16,891	-0.01%
2020/05/19	0	0.00	1	43.15	43.00	-1	16,886	-0.01%
2020/05/15	1	42.30	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.75	0	0.00	42.60	1	16,720	0.01%
2020/05/12	0	0.00	2.1	42.90	42.95	-2.1	16,648	-0.01%
2020/05/11	0	0.00	1	43.20	43.15	-1	16,683	-0.01%
2020/05/05	1	42.85	0	0.00	42.85	1	16,875	0.01%
2020/05/04	0	0.00	4	42.10	42.20	-4	16,886	-0.02%
2020/04/30	0	0.00	17	43.29	43.20	-17	16,928	-0.10%
2020/04/29	1	42.35	3	42.50	42.55	-2	16,995	-0.01%
2020/04/28	1	42.05	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	0.00	1	42.10	42.00	-1	18,115	-0.01%
2020/04/24	0	0.00	1	42.05	42.00	-1	18,025	-0.01%
2020/04/23	0	0.00	6	42.09	42.15	-6	18,025	-0.03%
2020/04/22	5	41.60	1	41.55	41.60	4	17,994	0.02%
2020/04/21	0	0.00	4	41.89	41.80	-4	18,175	-0.02%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/17	1	42.35	0	0.00	42.00	1	18,450	0.01%
2020/04/16	0	0.00	1	42.00	41.85	-1	18,435	-0.01%
2020/04/10	1	40.75	0	0.00	41.00	1	18,530	0.01%
2020/04/08	0	0.00	4	41.05	41.00	-4	18,786	-0.02%
2020/04/07	1	39.55	0	0.00	39.95	1	18,599	0.01%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/04/01	1	39.10	0	0.00	39.00	1	18,611	0.01%
2020/03/26	2	39.10	1	38.60	38.60	1	18,248	0.01%
2020/03/25	8	39.30	1	39.10	38.80	7	18,249	0.04%
2020/03/24	1	38.00	0	0.00	38.25	1	18,117	0.01%
2020/03/23	2	36.33	0	0.00	36.10	2	17,961	0.01%
2020/03/19	1	33.45	4	34.00	33.60	-3	17,337	-0.02%
2020/03/18	1	37.20	3	36.55	36.00	-2	17,069	-0.01%
2020/03/17	4	38.11	3	38.00	37.60	1	16,688	0.01%
2020/03/16	1	39.70	5	39.91	38.85	-4	16,138	-0.02%
2020/03/13	7	39.11	17	38.51	40.25	-10	15,911	-0.06%
2020/03/10	0	0.00	13	41.50	41.60	-13	14,955	-0.09%
2020/03/09	0	0.00	0.6	42.05	41.85	-0.6	14,818	0.00%
2020/03/05	0	0.00	0.1	43.15	43.30	-0.1	14,608	0.00%
2020/03/03	0	0.00	2	42.65	42.65	-2	14,783	-0.01%
2020/03/02	1	42.40	1	42.60	42.25	0	14,678	0.00%
2020/02/26	1	42.45	0	0.00	42.20	1	14,772	0.01%
2020/02/24	0	0.00	1	42.95	43.00	-1	14,574	-0.01%
2020/02/14	1	43.35	0	0.00	43.20	1	15,690	0.01%
2020/02/13	0	0.00	2	43.30	43.15	-2	15,652	-0.01%
2020/02/07	0	0.00	2	42.65	42.50	-2	15,428	-0.01%
2020/02/05	0	0.00	4	42.45	42.35	-4	15,557	-0.03%
2020/02/03	2	40.50	0	0.00	41.55	2	15,348	0.01%
2020/01/31	8	42.34	0	0.00	42.05	8	15,299	0.05%
2020/01/30	8	42.56	4	42.05	41.85	4	15,164	0.03%
2020/01/20	0	0.00	0.1	44.80	44.95	-0.1	14,282	0.00%
2020/01/17	1	44.80	1	44.70	44.90	0	14,487	0.00%
2020/01/16	0	0.00	1	44.80	44.75	-1	14,575	-0.01%
2020/01/14	0	0.00	2	44.40	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	2	43.98	44.25	-2	14,595	-0.01%
2020/01/09	1	43.35	3.1	43.40	43.45	-2.1	15,008	-0.01%
2020/01/08	0	0.00	1	43.35	43.40	-1	14,943	-0.01%
2020/01/07	1	43.25	1	43.60	43.60	0	14,877	0.00%
2020/01/06	1	43.45	0	0.00	43.45	1	14,973	0.01%
2019/12/31	1	43.60	0	0.00	43.70	1	14,647	0.01%
2019/12/30	1	43.75	2	43.80	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	1	43.10	43.25	-1	14,540	-0.01%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/20	0	0.00	5.2	42.93	42.95	-5.2	14,978	-0.03%
2019/12/19	1	42.80	0	0.00	43.00	1	14,997	0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	1	42.75	4	42.85	42.95	-3	15,039	-0.02%
2019/12/16	4	42.79	0	0.00	42.80	4	14,936	0.03%
2019/12/13	0	0.00	16	42.63	42.55	-16	14,945	-0.11%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/06	0	0.00	0.1	41.75	41.75	-0.1	15,175	0.00%
2019/12/03	0	0.00	2	41.58	41.85	-2	15,733	-0.01%
2019/12/02	0	0.00	6	41.30	41.35	-6	15,733	-0.04%
2019/11/28	0	0.00	12	42.01	42.00	-12	15,662	-0.08%
2019/11/25	15	42.05	5.1	42.10	41.95	9.9	15,528	0.06%
2019/11/22	0	0.00	1	42.05	42.10	-1	15,556	-0.01%
2019/11/21	0	0.00	1	42.45	42.35	-1	15,639	-0.01%
2019/11/20	3	42.37	2	42.25	42.65	1	15,535	0.01%
2019/11/19	0	0.00	5	41.76	42.10	-5	15,188	-0.03%
2019/11/18	5	41.96	2	41.98	42.10	3	15,006	0.02%
2019/11/15	3	41.45	0	0.00	41.70	3	14,790	0.02%
2019/11/14	0	0.00	1	40.95	41.15	-1	14,612	-0.01%
2019/11/13	0	0.00	3	41.05	41.00	-3	14,577	-0.02%
2019/11/11	1	40.40	10	40.50	40.35	-9	14,806	-0.06%
2019/11/08	1	40.90	3.2	40.90	40.90	-2.2	15,386	-0.01%
2019/11/06	1	40.90	0	0.00	40.80	1	16,088	0.01%
2019/11/05	6	40.71	0	0.00	40.90	6	16,203	0.04%
2019/11/04	3	40.87	0	0.00	40.95	3	16,285	0.02%
2019/11/01	1	40.40	0	0.00	40.55	1	16,295	0.01%
2019/10/31	3	40.42	0	0.00	40.45	3	16,600	0.02%
2019/10/29	1	40.40	0	0.00	40.65	1	16,765	0.01%
2019/10/28	1	40.75	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	40.70	3	40.85	40.85	-2	16,652	-0.01%
2019/10/23	4	40.88	2	40.95	40.95	2	16,533	0.01%
2019/10/22	0.7	41.25	2	41.23	41.40	-1.4	16,532	-0.01%
2019/10/21	2	41.50	0	0.00	41.50	2	16,453	0.01%
2019/10/18	3	40.25	2	40.85	40.95	1	16,356	0.01%
2019/10/17	2	40.05	0	0.00	40.10	2	15,849	0.01%
2019/10/14	4	39.60	0	0.00	39.95	4	16,255	0.02%
2019/10/07	1	39.20	5	39.20	39.30	-4	17,140	-0.02%
2019/10/04	1	38.75	0	0.00	38.90	1	17,320	0.01%
2019/10/02	1	39.25	0	0.00	39.25	1	17,315	0.01%
2019/10/01	1	39.60	0	0.00	39.65	1	17,356	0.01%
2019/09/26	0	0.00	2	39.93	39.90	-2	17,415	-0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	0.4	39.90	0	0.00	39.80	0.4	17,583	0.00%
2019/09/23	0	0.00	3	39.85	39.75	-3	17,507	-0.02%
2019/09/18	1	39.95	1	39.80	39.80	0	17,574	0.00%
2019/09/17	5	39.56	0	0.00	39.50	5	17,619	0.03%
2019/09/11	1	39.95	0	0.00	40.00	1	17,752	0.01%
2019/09/09	1	40.00	0	0.00	40.00	1	18,140	0.01%
2019/09/06	5	39.95	1	39.85	39.85	4	18,038	0.02%
2019/09/04	1	38.35	0	0.00	38.45	1	17,818	0.01%
2019/09/03	2	38.40	0	0.00	38.35	2	17,972	0.01%
2019/09/02	2	38.40	0	0.00	38.25	2	18,146	0.01%
2019/08/30	0	0.00	5	38.22	38.45	-5	18,113	-0.03%
2019/08/29	0	0.00	1	37.55	37.80	-1	18,035	-0.01%
2019/08/27	1	37.60	0	0.00	37.65	1	18,435	0.01%
2019/08/23	2	38.00	1	37.95	38.20	1	18,473	0.01%
2019/08/22	1	37.85	0	0.00	37.85	1	18,541	0.01%
2019/08/20	3	38.18	0	0.00	38.15	3	18,731	0.02%
2019/08/19	2	38.25	1	38.10	38.10	1	18,777	0.01%
2019/08/16	1	37.90	0	0.00	37.95	1	18,796	0.01%
2019/08/15	12	37.84	0	0.00	38.00	12	18,773	0.06%
2019/08/14	1	38.20	2	38.08	38.30	-1	18,819	-0.01%
2019/08/13	36	37.32	0	0.00	37.25	36	18,656	0.19%
2019/08/12	0	0.00	1	43.90	43.95	-1	18,080	-0.01%
2019/08/08	1	44.10	0	0.00	43.90	1	17,741	0.01%
2019/08/07	3	43.52	0	0.00	43.35	3	17,601	0.02%
2019/08/06	2	43.10	0	0.00	43.30	2	17,750	0.01%
2019/08/02	0	0.00	1	43.55	43.55	-1	17,716	-0.01%
2019/08/01	2	44.00	0	0.00	44.05	2	17,596	0.01%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	0	0.00	2	45.05	44.85	-2	17,948	-0.01%
2019/07/26	0	0.00	2.3	44.37	44.65	-2.3	18,163	-0.01%
2019/07/25	5	44.36	0	0.00	44.30	5	18,228	0.03%
2019/07/23	2	44.80	2	45.00	45.05	0	18,053	0.00%
2019/07/22	2	44.88	0	0.00	44.90	2	18,025	0.01%
2019/07/19	12	44.67	0	0.00	44.80	12	17,949	0.07%
2019/07/18	0	0.00	6	44.62	44.60	-6	17,921	-0.03%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/16	0	0.00	5	44.64	44.75	-5	18,306	-0.03%
2019/07/15	2	44.00	5	44.05	44.05	-3	18,126	-0.02%
2019/07/12	5	44.32	1	44.45	44.35	4	18,091	0.02%
2019/07/11	4	44.94	1	45.25	44.80	3	18,028	0.02%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/05	3	46.40	3	46.17	46.15	0	17,949	0.00%
2019/07/04	2	45.85	0	0.00	45.90	2	18,032	0.01%
2019/07/01	1	46.10	5	46.30	46.15	-4	18,483	-0.02%
2019/06/28	5	45.70	0	0.00	46.05	5	18,562	0.03%
2019/06/27	2	46.05	0	0.00	45.95	2	18,801	0.01%
2019/06/25	2	45.55	2	45.45	45.60	0	19,323	0.00%
2019/06/24	6	45.53	1	45.60	45.60	5	19,560	0.03%
2019/06/19	0	0.00	4	45.11	45.30	-4	20,682	-0.02%
2019/06/18	1	45.10	3	45.23	45.20	-2	20,639	-0.01%
2019/06/17	0	0.00	1	44.75	44.70	-1	20,457	0.00%
2019/06/14	3	43.93	0	0.00	43.95	3	20,318	0.01%
2019/06/12	0	0.00	2	43.75	43.75	-2	20,917	-0.01%
2019/06/11	1	43.70	1	44.00	44.00	0	20,838	0.00%
2019/06/10	0	0.00	2	43.73	43.85	-2	20,740	-0.01%
2019/06/06	0	0.00	2	43.05	43.15	-2	20,602	-0.01%
2019/06/04	3	43.20	0	0.00	43.10	3	20,408	0.01%
2019/06/03	0	0.00	5	43.20	43.40	-5	20,223	-0.02%
2019/05/31	0	0.00	1	42.90	42.90	-1	20,045	0.00%
2019/05/30	0	0.00	1	42.45	42.80	-1	19,910	-0.01%
2019/05/29	0	0.00	2	42.40	42.50	-2	19,853	-0.01%
2019/05/27	1	42.40	0	0.00	42.40	1	19,814	0.01%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	1	42.45	0	0.00	42.35	1	19,954	0.01%
2019/05/22	8	42.81	5	42.71	42.70	3	20,360	0.01%
2019/05/21	5	42.80	4	42.81	42.85	1	20,460	0.00%
2019/05/20	2	42.40	4	42.38	42.35	-2	20,442	-0.01%
2019/05/17	1	42.25	7	42.21	42.25	-6	20,401	-0.03%
2019/05/16	4	42.11	0	0.00	42.00	4	20,412	0.02%
2019/05/15	3	41.67	0	0.00	41.75	3	20,302	0.01%
2019/05/14	1	41.55	5	41.49	41.55	-4	20,272	-0.02%
2019/05/13	2	42.20	0	0.00	42.00	2	19,984	0.01%
2019/05/10	1	42.45	2	42.50	42.50	-1	19,903	-0.01%
2019/05/09	8	42.61	0	0.00	42.50	8	19,795	0.04%
2019/05/08	6	42.98	1	42.95	43.00	5	19,622	0.03%
2019/05/07	20	42.80	19	42.89	42.90	1	19,430	0.01%
2019/05/06	2	42.50	2	42.50	42.30	0	19,257	0.00%
2019/05/03	12	42.31	14	42.68	42.85	-2	18,942	-0.01%
2019/05/02	2	42.10	0	0.00	42.20	2	18,615	0.01%
2019/04/30	11	42.07	0	0.00	42.00	11	18,472	0.06%
2019/04/29	0	0.00	3	42.05	42.10	-3	18,476	-0.02%
2019/04/26	1	41.70	4	41.75	41.75	-3	18,369	-0.02%
2019/04/25	1	41.35	0	0.00	41.80	1	18,375	0.01%
2019/04/24	1	41.45	2	41.50	41.55	-1	18,358	-0.01%
2019/04/23	3	40.90	2	41.40	41.60	1	18,316	0.01%
2019/04/22	8	41.16	0	0.00	41.00	8	18,243	0.04%
2019/04/19	2	41.58	1	41.45	41.70	1	17,929	0.01%
2019/04/18	7	41.48	2	41.60	41.60	5	17,806	0.03%
2019/04/17	4	41.96	0	0.00	41.95	4	17,616	0.02%
2019/04/16	5	42.28	0	0.00	42.30	5	17,377	0.03%
2019/04/15	1	42.25	3	42.35	42.50	-2	17,356	-0.01%
2019/04/12	4	42.05	0	0.00	42.00	4	17,209	0.02%
2019/04/11	4	42.26	0	0.00	42.05	4	17,030	0.02%
2019/04/10	0	0.00	3	41.93	42.00	-3	16,791	-0.02%
2019/04/09	7	42.11	2	42.03	42.15	5	16,545	0.03%
2019/04/08	3	42.12	5	42.00	42.30	-2	16,200	-0.01%
2019/04/03	0	0.00	3	41.60	41.70	-3	15,817	-0.02%
2019/04/02	4	41.50	0	0.00	41.40	4	15,641	0.03%
2019/04/01	2	41.35	1	41.60	41.35	1	15,380	0.01%
2019/03/28	4	41.24	1	41.50	41.00	3	14,770	0.02%
2019/03/27	2	40.55	1	40.45	40.55	1	14,397	0.01%
2019/03/26	2	40.25	11	40.44	40.45	-9	14,149	-0.06%
2019/03/25	9	40.18	6	40.03	40.50	3	13,906	0.02%
2019/03/19	0	0.00	3	38.07	38.10	-3	12,820	-0.02%
2019/03/18	4	37.70	0	0.00	37.80	4	12,718	0.03%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/14	4	38.56	3	38.55	38.60	1	12,005	0.01%
2019/03/13	2	38.45	0	0.00	38.50	2	12,137	0.02%
2019/03/12	1	38.20	0	0.00	38.40	1	12,190	0.01%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/02/27	1	38.40	0	0.00	38.40	1	14,337	0.01%
2019/02/22	2	38.70	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0	0.00	2	39.20	39.30	-2	14,492	-0.01%
2019/02/20	0	0.00	1	37.80	37.85	-1	14,013	-0.01%
2019/02/18	1	37.30	0	0.00	36.90	1	13,696	0.01%
2019/02/15	1	37.00	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.55	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	1	37.45	0	0.00	37.70	1	13,617	0.01%
2019/01/28	0	0.00	20	36.90	37.00	-20	13,669	-0.15%
2019/01/23	0	0.00	6	36.33	36.45	-6	13,992	-0.04%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/17	1	35.60	0	0.00	35.45	1	14,775	0.01%
2019/01/15	1	35.70	0	0.00	35.70	1	15,547	0.01%
2019/01/08	2	35.60	0	0.00	35.55	2	15,314	0.01%
2019/01/07	1	36.00	0	0.00	36.00	1	15,385	0.01%
2019/01/03	20	35.10	0	0.00	35.15	20	15,897	0.13%
2019/01/02	10	35.50	1	35.70	35.50	9	15,978	0.06%
2018/12/22	1	35.45	0	0.00	35.45	1	16,528	0.01%
2018/12/17	0	0.00	2	36.10	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	2	35.50	35.75	-2	17,273	-0.01%
2018/12/07	0	0.00	1	35.35	35.05	-1	17,487	-0.01%
2018/12/06	1	34.70	4	34.68	34.65	-3	17,576	-0.02%
2018/12/05	2	34.73	1	34.85	34.85	1	17,823	0.01%
2018/12/04	4	35.06	5	35.55	35.05	-1	18,345	-0.01%
2018/12/03	3	35.68	15	35.65	35.85	-12	18,146	-0.07%
2018/11/30	5	34.30	3	34.60	34.50	2	17,903	0.01%
2018/11/28	21	33.72	0	0.00	34.05	21	17,765	0.12%
2018/11/27	16	33.22	6	33.45	33.50	10	17,583	0.06%
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/22	4	34.78	0	0.00	34.85	4	17,290	0.02%
2018/11/21	4	35.76	0	0.00	35.70	4	17,165	0.02%
2018/11/19	1	36.50	0	0.00	36.50	1	17,037	0.01%
2018/11/14	0	0.00	2	36.90	36.35	-2	17,409	-0.01%
2018/11/09	1	34.90	1	34.90	34.90	0	17,688	0.00%
2018/11/08	3	35.35	0	0.00	35.50	3	18,029	0.02%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/02	0	0.00	2	36.40	36.45	-2	20,127	-0.01%
2018/10/31	0	0.00	1	34.65	34.70	-1	20,564	0.00%
2018/10/30	1	34.10	0	0.00	34.10	1	20,695	0.00%
2018/10/26	1	33.40	0	0.00	33.50	1	21,504	0.00%
2018/10/24	0	0.00	3	33.90	34.15	-3	23,157	-0.01%
2018/10/23	2	35.60	0	0.00	36.00	2	22,836	0.01%
2018/10/12	1	38.75	0	0.00	39.00	1	25,600	0.00%
2018/10/11	1	37.55	0	0.00	37.60	1	25,654	0.00%
2018/10/09	2	40.00	0	0.00	40.05	2	25,282	0.01%
2018/10/03	0	0.00	2	40.00	40.20	-2	25,833	-0.01%
2018/09/28	2	41.30	0	0.00	41.10	2	26,430	0.01%
2018/09/26	1	39.90	0	0.00	39.90	1	26,482	0.00%
2018/09/17	0	0.00	1	39.60	39.30	-1	27,184	0.00%
2018/09/14	1	39.40	0	0.00	39.65	1	27,256	0.00%
2018/09/10	4	38.98	0	0.00	37.95	4	27,027	0.01%
2018/09/06	0	0.00	3	41.50	41.80	-3	26,592	-0.01%
2018/09/04	4	41.76	4	41.44	42.10	0	26,593	0.00%
2018/09/03	1	41.20	1	41.30	41.35	0	26,409	0.00%
2018/08/30	3	42.03	0	0.00	42.00	3	26,050	0.01%
2018/08/27	0	0.00	1	43.35	43.30	-1	25,815	0.00%
2018/08/24	1	42.75	0	0.00	42.80	1	25,756	0.00%
2018/08/23	1	43.15	0	0.00	43.10	1	25,948	0.00%
2018/08/21	0	0.00	1	42.70	42.90	-1	26,120	0.00%
2018/08/16	0	0.00	2	41.65	42.00	-2	26,134	-0.01%
2018/08/15	6	42.92	1	43.10	42.35	5	26,225	0.02%
2018/08/14	4	43.05	0	0.00	43.30	4	25,975	0.02%
2018/08/13	0	0.00	6	42.38	42.15	-6	25,677	-0.02%
2018/08/10	3	41.10	6	41.03	41.50	-3	24,798	-0.01%
2018/08/09	2	40.55	1	40.80	40.50	1	24,741	0.00%
2018/08/08	1	40.75	1	40.65	40.60	0	25,207	0.00%
2018/08/03	3	40.83	0	0.00	40.45	3	24,795	0.01%
2018/08/02	3	40.77	2	40.55	40.60	1	24,490	0.00%
2018/08/01	1	40.80	1	41.10	41.05	0	23,866	0.00%
2018/07/27	2	41.03	2	41.55	40.30	0	21,668	0.00%
2018/07/26	2	40.70	2	42.00	40.50	0	21,333	0.00%
2018/07/25	0	0.00	10	45.05	45.10	-10	20,460	-0.05%
2018/07/24	10	44.55	3	45.40	45.50	7	20,173	0.03%
2018/07/10	0	0.00	1	42.85	43.25	-1	18,222	-0.01%
2018/07/06	1	41.80	0	0.00	41.60	1	17,544	0.01%
2018/06/27	0	0.00	1	43.25	43.00	-1	15,500	-0.01%
2018/06/13	0	0.00	10	45.15	45.45	-10	13,540	-0.07%
2018/06/08	0	0.00	1	44.95	45.00	-1	13,315	-0.01%
2018/06/04	1	45.45	0	0.00	45.65	1	12,867	0.01%
2018/05/18	1	45.60	1	45.95	45.55	0	10,386	0.00%
2018/05/17	1	46.35	6	45.60	45.65	-5	10,246	-0.05%
2018/05/16	9	46.72	8	46.23	45.90	1	9,922	0.01%
2018/05/15	5	43.20	5	42.86	43.50	0	9,122	0.00%
2018/05/10	1	41.10	0	0.00	41.10	1	8,681	0.01%
2018/05/08	1	41.00	0	0.00	40.80	1	8,411	0.01%
2018/04/30	1	40.50	0	0.00	40.85	1	7,745	0.01%
2018/04/26	0	0.00	1	40.60	40.50	-1	7,705	-0.01%
2018/04/24	1	40.25	0	0.00	40.85	1	7,530	0.01%
2018/04/23	0	0.00	3	38.85	38.90	-3	7,116	-0.04%
2018/04/18	1	38.05	0	0.00	38.20	1	7,203	0.01%
2018/02/23	0	0.00	2	36.85	36.85	-2	11,245	-0.02%
2018/02/22	2	36.40	0	0.00	36.50	2	11,272	0.02%
2018/02/06	0	0.00	20	34.95	35.50	-20	11,176	-0.18%
2018/01/31	3	37.50	0	0.00	37.65	3	10,778	0.03%
2018/01/29	0	0.00	4	38.30	37.95	-4	10,715	-0.04%
2018/01/25	0	0.00	2	37.60	37.60	-2	10,496	-0.02%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	4	37.20	0	0.00	37.30	4	10,370	0.04%
2018/01/17	10	38.10	1	38.40	38.50	9	9,868	0.09%
2018/01/12	3	37.70	2	37.45	37.60	1	9,583	0.01%
2018/01/08	4	37.85	4	38.25	38.20	0	8,456	0.00%