台泥 (1101)-美好-蘆洲券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/05/14	23	33.27	11.1	33.23	33.35	11.9	17,869	0.07%
2024/05/13	10	33.81	108	33.65	33.70	-98	17,684	-0.55%	大賣/
2024/05/10	17.8	33.10	80	33.06	33.30	-62.2	17,314	-0.36%
2024/05/09	2.1	32.94	2	32.75	32.65	0.1	17,094	0.00%
2024/05/08	16	33.01	22	33.05	33.10	-6	17,111	-0.04%
2024/05/07	6.3	33.27	109	33.24	33.20	-102.7	17,141	-0.60%	大賣/鉅額交易
2024/05/06	29	32.86	16.4	33.04	33.00	12.6	16,992	0.07%
2024/05/03	23	32.56	5	32.45	32.40	18	16,551	0.11%
2024/05/02	25.1	32.26	0	0.00	32.30	25.1	16,359	0.15%
2024/04/29	2	32.30	0	0.00	32.35	2	16,038	0.01%
2024/04/26	16.1	31.86	2	31.85	31.80	14.1	15,880	0.09%
2024/04/25	2.1	32.05	3	31.98	32.00	-0.9	15,849	-0.01%
2024/04/24	9	32.21	2	32.20	32.15	7	15,799	0.04%
2024/04/23	7	32.60	5	32.84	32.35	2	16,021	0.01%
2024/04/22	6	32.10	12.2	32.47	32.60	-6.2	15,974	-0.04%
2024/04/19	11.1	32.13	2	31.90	32.00	9.1	15,756	0.06%
2024/04/18	2	32.38	2	32.85	32.70	0	15,379	0.00%
2024/04/17	17	32.58	1	32.60	32.65	16	15,172	0.11%
2024/04/16	10.5	32.77	3	32.85	32.45	7.5	15,008	0.05%
2024/04/15	31	32.85	0	0.00	32.35	31	14,402	0.22%
2024/04/12	8	31.97	4	32.05	32.20	4	14,063	0.03%
2024/04/11	3	32.47	2	32.45	32.40	1	13,848	0.01%
2024/04/10	5	32.73	0	0.00	32.70	5	13,783	0.04%
2024/04/09	4.1	32.22	2	32.30	32.45	2.1	13,609	0.02%
2024/04/08	11	32.44	41	32.30	32.30	-30	13,545	-0.22%
2024/04/03	11	32.44	0.1	32.50	32.00	10.9	13,436	0.08%
2024/04/02	3	31.98	27	31.95	31.95	-24	13,046	-0.18%
2024/04/01	0	0.00	6	32.10	32.15	-6	13,124	-0.05%
2024/03/29	207	31.95	14	31.92	32.15	193	13,089	1.47%	大買/鉅額交易
2024/03/28	30	31.85	0	0.00	31.70	30	12,963	0.23%
2024/03/27	0	0.00	2	31.75	31.70	-2	12,844	-0.02%
2024/03/26	0.3	31.25	14	31.51	31.55	-13.7	12,765	-0.11%
2024/03/25	8.1	31.09	3	31.13	31.10	5.1	12,723	0.04%
2024/03/22	17	31.13	2	31.10	31.15	15	12,702	0.12%
2024/03/21	8.9	31.56	1	31.60	31.50	7.9	12,514	0.06%
2024/03/20	21	30.95	5	30.91	30.90	16	12,516	0.13%
2024/03/19	52.2	31.51	0	0.00	31.40	52.2	12,198	0.43%
2024/03/18	5	31.75	19.4	31.74	31.70	-14.4	11,945	-0.12%
2024/03/15	2.4	32.01	3	31.98	31.95	-0.6	11,833	-0.01%
2024/03/14	7	31.81	5.2	31.85	32.00	1.8	11,512	0.02%
2024/03/13	6	31.77	0	0.00	31.70	6	11,518	0.05%
2024/03/12	2	32.00	3.2	31.95	32.00	-1.2	11,388	-0.01%
2024/03/11	5	31.73	2	31.70	31.80	3	11,415	0.03%
2024/03/08	2	31.93	0	0.00	31.85	2	11,531	0.02%
2024/03/07	22	31.86	13.1	31.97	32.00	8.9	11,664	0.08%
2024/03/06	25	31.95	0	0.00	32.00	25	12,022	0.21%
2024/03/05	15.4	32.09	0	0.00	32.00	15.4	13,502	0.11%
2024/03/04	9	32.12	0	0.00	32.05	9	13,771	0.07%
2024/03/01	3	32.00	0	0.00	32.05	3	14,657	0.02%
2024/02/29	7	32.22	2.2	32.38	32.10	4.8	14,759	0.03%
2024/02/27	16.1	31.95	0	0.00	31.85	16.1	14,610	0.11%
2024/02/26	12.1	32.26	5	32.30	32.15	7.1	14,608	0.05%
2024/02/23	2	32.43	3.1	32.47	32.40	-1.1	14,694	-0.01%
2024/02/22	0	0.00	4	32.40	32.55	-4	15,103	-0.03%
2024/02/21	3	32.43	12	32.43	32.50	-9	15,202	-0.06%
2024/02/20	2	32.53	0	0.00	32.65	2	15,222	0.01%
2024/02/19	6.4	32.41	8.2	32.63	32.80	-1.8	15,433	-0.01%
2024/02/16	7.2	31.82	0	0.00	31.90	7.2	15,704	0.05%
2024/02/15	31	31.90	8	31.90	32.00	23	15,670	0.15%
2024/02/05	27	31.90	5	32.04	32.15	22	15,497	0.14%
2024/02/02	3	32.30	0	32.30	32.25	3	15,452	0.02%
2024/02/01	1	31.95	7.3	32.35	32.45	-6.3	15,591	-0.04%
2024/01/31	8.1	31.83	1	32.05	31.90	7.1	15,628	0.05%
2024/01/30	7	32.14	0	0.00	32.00	7	15,538	0.05%
2024/01/29	13.1	32.45	2.8	32.41	32.35	10.3	15,511	0.07%
2024/01/26	2	32.63	7	32.71	32.60	-5	15,632	-0.03%
2024/01/25	1	32.60	4.3	32.69	32.70	-3.3	15,730	-0.02%
2024/01/24	0	0.00	2	32.65	32.60	-2	15,865	-0.01%
2024/01/23	1.1	32.51	0	0.00	32.70	1.1	16,153	0.01%
2024/01/22	7	32.35	3	32.38	32.30	4	16,296	0.02%
2024/01/19	12.1	32.05	3	32.17	32.40	9.1	16,355	0.06%
2024/01/18	15	32.06	2	32.10	32.05	13	16,380	0.08%
2024/01/17	54	32.36	2	32.30	32.20	52	16,459	0.32%
2024/01/16	52	33.09	2.2	32.97	32.90	49.8	16,356	0.30%
2024/01/15	12.1	33.67	4	33.65	33.65	8.1	16,277	0.05%
2024/01/12	3.1	33.65	0	33.80	33.75	3.1	16,716	0.02%
2024/01/11	2	33.65	0	0.00	33.70	2	17,605	0.01%
2024/01/10	8	33.77	2	33.75	33.70	6	18,877	0.03%
2024/01/09	1	34.10	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	0.00	2	34.50	34.25	-2	19,126	-0.01%
2024/01/05	0	0.00	3	34.30	34.35	-3	19,349	-0.02%
2024/01/04	0.1	34.30	8	34.16	34.20	-7.9	19,609	-0.04%
2024/01/03	2	34.20	0	0.00	34.20	2	19,771	0.01%
2024/01/02	1	34.60	0	0.00	34.70	1	19,818	0.01%
2023/12/29	0.1	34.85	0	0.00	34.85	0.1	19,953	0.00%
2023/12/28	0.1	34.90	1	34.75	34.90	-0.9	20,185	0.00%
2023/12/27	0	0.00	6	34.83	34.90	-6	20,197	-0.03%
2023/12/26	1	34.60	0	34.70	34.65	1	20,237	0.00%
2023/12/22	0	0.00	22	34.20	34.30	-22	20,578	-0.11%
2023/12/21	3	34.22	6.3	34.20	34.25	-3.3	20,790	-0.02%
2023/12/20	10	34.45	1	34.45	34.50	9	21,158	0.04%
2023/12/19	2	34.25	1	34.25	34.35	1	21,394	0.00%
2023/12/18	0	0.00	1	34.50	34.55	-1	21,730	0.00%
2023/12/15	1	34.30	0	0.00	34.30	1	21,955	0.00%
2023/12/14	4	34.38	7.1	34.36	34.40	-3.1	21,772	-0.01%
2023/12/13	2.1	34.15	4	34.18	34.05	-1.9	21,743	-0.01%
2023/12/12	4.4	34.25	2	34.20	34.15	2.4	21,824	0.01%
2023/12/11	0	0.00	1	34.40	34.40	-1	21,878	0.00%
2023/12/08	0	0.00	3	34.72	34.60	-3	22,119	-0.01%
2023/12/07	0	0.00	2	34.70	34.50	-2	22,107	-0.01%
2023/12/06	4.1	34.78	0	0.00	34.60	4.1	22,145	0.02%
2023/12/05	1	34.06	62	34.68	34.90	-61	22,206	-0.27%
2023/12/04	8.3	34.24	0	0.00	34.05	8.3	22,066	0.04%
2023/12/01	7.1	34.47	0	0.00	34.40	7.1	22,225	0.03%
2023/11/30	8	34.88	5.4	34.88	34.95	2.6	21,892	0.01%
2023/11/29	6.1	34.60	0	0.00	34.25	6.1	20,364	0.03%
2023/11/28	42	35.06	64	34.84	34.50	-22	20,138	-0.11%
2023/11/27	1.1	34.24	0	0.00	33.95	1.1	19,597	0.01%
2023/11/24	2.3	33.79	0	0.00	33.75	2.3	19,408	0.01%
2023/11/22	0.1	34.11	0	0.00	33.85	0.1	19,049	0.00%
2023/11/21	1.1	34.00	1.1	34.09	34.20	0.1	18,952	0.00%
2023/11/20	0	0.00	0.1	33.65	33.60	-0.1	18,544	0.00%
2023/11/17	0.1	33.35	0	0.00	33.20	0.1	18,469	0.00%
2023/11/16	12.5	33.27	0	0.00	33.05	12.5	18,400	0.07%
2023/11/15	0.1	33.15	2	33.00	33.15	-1.9	18,225	-0.01%
2023/11/14	1	32.60	0	0.00	32.50	1	18,089	0.01%
2023/11/13	3.2	32.71	6	32.75	32.80	-2.8	18,187	-0.02%
2023/11/10	0	0.00	2	32.85	32.85	-2	18,374	-0.01%
2023/11/09	3	32.95	4	32.91	32.90	-1	18,388	-0.01%
2023/11/07	20	32.55	2	32.50	32.55	18	18,432	0.10%
2023/11/06	2	32.80	0	0.00	32.80	2	18,394	0.01%
2023/11/01	0.2	32.35	0	0.00	32.10	0.2	18,166	0.00%
2023/10/31	1	32.25	1	32.25	32.25	0	18,158	0.00%
2023/10/30	3	31.97	3	32.00	32.00	0	18,028	0.00%
2023/10/27	8.1	31.91	0.1	31.95	31.85	8.1	17,917	0.04%
2023/10/26	10	31.46	0	0.00	31.45	10	17,975	0.06%
2023/10/25	7	31.56	1	31.60	31.55	6	17,848	0.03%
2023/10/24	6	31.56	0	0.00	31.50	6	17,706	0.03%
2023/10/23	3	31.60	1	31.70	31.65	2	17,530	0.01%
2023/10/20	13.3	31.57	0	0.00	31.75	13.3	17,702	0.07%
2023/10/19	36.5	31.91	2	31.90	31.90	34.5	17,409	0.20%
2023/10/18	46	32.58	4.1	32.45	32.45	41.9	16,813	0.25%
2023/10/17	6.2	33.43	0.1	33.51	33.45	6.1	15,659	0.04%
2023/10/16	0.1	33.75	0.1	33.75	33.60	0	15,645	0.00%
2023/10/13	2	33.80	10	34.05	33.80	-8	15,722	-0.05%
2023/10/12	10	33.55	5	33.41	33.70	5	15,681	0.03%
2023/10/11	1	33.00	0.8	33.00	33.10	0.2	15,548	0.00%
2023/10/06	23.2	32.80	20	32.70	32.80	3.2	15,540	0.02%
2023/10/05	42.2	32.74	1.2	32.83	32.75	41	15,507	0.26%
2023/10/04	7	32.89	0	0.00	32.90	7	15,539	0.05%
2023/10/02	1.1	33.11	7	33.14	33.10	-5.9	15,776	-0.04%
2023/09/28	7.8	33.12	1	33.25	33.25	6.8	16,020	0.04%
2023/09/27	7	32.97	0	0.00	33.05	7	15,999	0.04%
2023/09/26	23.1	33.05	2	33.17	33.00	21.1	15,938	0.13%
2023/09/25	29.6	33.17	1	33.40	33.10	28.6	15,777	0.18%
2023/09/22	25	33.45	1	33.60	33.50	24	15,474	0.16%
2023/09/21	37.7	33.97	1	33.85	33.80	36.7	15,253	0.24%
2023/09/20	9.1	34.46	0	0.00	34.35	9.1	15,082	0.06%
2023/09/19	4.1	34.91	0	0.00	34.80	4.1	14,902	0.03%
2023/09/18	3	35.07	3	35.03	35.10	0	14,938	0.00%
2023/09/15	0.1	35.30	0	0.00	35.10	0.1	15,030	0.00%
2023/09/14	0	0.00	1	35.50	35.50	-1	14,962	-0.01%
2023/09/13	24	35.10	4	35.18	35.30	20	14,972	0.13%
2023/09/12	1.1	34.51	0	0.00	34.60	1.1	15,254	0.01%
2023/09/11	19	34.10	1	34.05	34.20	18	15,266	0.12%
2023/09/08	2.2	34.15	0	0.00	34.10	2.2	15,301	0.01%
2023/09/07	27.2	34.29	0	0.00	34.35	27.2	15,280	0.18%
2023/09/06	37.3	34.55	0	0.00	34.40	37.3	15,287	0.24%
2023/09/05	1.1	35.00	0	0.00	35.00	1.1	14,939	0.01%
2023/09/04	1	35.25	30	34.95	35.20	-29	14,925	-0.19%
2023/09/01	13	35.14	1	35.15	35.25	12	14,877	0.08%
2023/08/31	6.1	34.99	0.5	35.15	34.95	5.6	14,843	0.04%
2023/08/30	12	35.39	0	0.00	35.30	12	14,684	0.08%
2023/08/29	0.1	35.25	0	0.00	35.40	0.1	15,130	0.00%
2023/08/28	0	35.30	0	0.00	35.20	0	15,344	0.00%
2023/08/25	2.2	35.19	0	0.00	35.10	2.2	16,124	0.01%
2023/08/24	21.1	35.30	1	35.25	35.30	20.1	16,441	0.12%
2023/08/23	0.1	35.58	0	0.00	35.30	0.1	16,726	0.00%
2023/08/22	1	35.35	0	0.00	35.40	1	16,947	0.01%
2023/08/21	1.2	35.37	1	35.30	35.40	0.2	17,344	0.00%
2023/08/18	19.3	35.51	0	0.00	35.15	19.3	17,523	0.11%
2023/08/17	14.1	35.54	0	0.00	35.65	14.1	17,458	0.08%
2023/08/16	24.1	36.18	0.1	36.30	36.05	24	17,488	0.14%
2023/08/15	5.1	36.70	34	36.66	36.70	-28.9	17,473	-0.17%
2023/08/14	3.1	36.93	5.7	36.97	36.85	-2.6	17,582	-0.01%
2023/08/11	0	0.00	3.2	37.40	37.40	-3.2	17,637	-0.02%
2023/08/10	7.2	36.88	2.1	36.86	36.85	5.1	17,644	0.03%
2023/08/09	1.2	37.17	2.8	37.16	37.15	-1.6	17,972	-0.01%
2023/08/08	5	37.25	0	0.00	37.10	5	18,250	0.03%
2023/08/07	5	37.60	13.2	37.50	37.65	-8.2	18,384	-0.04%
2023/08/04	17	37.31	0	0.00	37.35	17	18,438	0.09%
2023/08/02	10	37.52	2.3	37.66	37.20	7.7	18,846	0.04%
2023/08/01	0.4	37.53	23.2	37.46	37.55	-22.8	19,015	-0.12%
2023/07/31	13	37.20	14	37.31	37.30	-1	19,125	-0.01%
2023/07/28	2.7	37.24	0	0.00	37.35	2.7	19,175	0.01%
2023/07/27	12.1	37.34	54	37.34	37.35	-42	19,620	-0.21%
2023/07/26	21.1	37.31	8	37.36	37.25	13.1	20,584	0.06%
2023/07/25	18	37.24	8	37.41	37.40	10	20,798	0.05%
2023/07/24	64.9	36.73	0.1	36.40	36.50	64.8	20,874	0.31%
2023/07/21	4.1	36.34	0	0.00	36.10	4.1	21,180	0.02%
2023/07/20	1.2	36.66	0	0.00	36.55	1.2	21,667	0.01%
2023/07/19	4.4	36.70	11	36.72	36.60	-6.6	22,718	-0.03%
2023/07/18	5.1	36.57	4	36.78	37.10	1.1	23,504	0.00%
2023/07/17	1.1	36.81	0	36.90	36.75	1.1	23,411	0.00%
2023/07/14	7.1	36.87	1	36.95	37.00	6.1	23,348	0.03%
2023/07/13	5.6	36.90	11	37.00	36.80	-5.4	23,366	-0.02%
2023/07/12	4	36.58	2	36.60	36.60	2	23,564	0.01%
2023/07/11	6.3	36.62	1	36.90	36.55	5.3	23,517	0.02%
2023/07/10	25	37.27	20	36.85	36.85	5	23,394	0.02%
2023/07/07	8.3	36.99	2.1	37.10	37.30	6.2	23,264	0.03%
2023/07/06	23.4	37.36	7.1	37.44	37.25	16.4	23,393	0.07%
2023/07/05	6.1	38.01	2.1	37.91	37.80	4	23,091	0.02%
2023/07/04	5	38.15	5	38.19	38.05	0	22,913	0.00%
2023/07/03	14	38.24	2	38.20	38.25	12	22,864	0.05%
2023/06/30	0	38.20	1.1	38.15	38.05	-1.1	22,907	0.00%
2023/06/29	0.1	38.30	4.1	38.14	38.05	-4	22,932	-0.02%
2023/06/28	3.1	38.01	3.1	38.15	38.05	0	22,980	0.00%
2023/06/27	5.1	38.75	0.1	38.75	38.45	5	23,114	0.02%
2023/06/26	20	38.80	14	38.81	38.80	6	23,371	0.03%
2023/06/21	4	38.50	1.4	38.46	38.70	2.6	23,378	0.01%
2023/06/20	2	38.70	0.2	38.62	38.55	1.9	23,375	0.01%
2023/06/19	2	38.70	1.4	38.85	38.70	0.7	23,493	0.00%
2023/06/16	5	38.82	3.9	38.95	38.70	1.1	23,472	0.00%
2023/06/15	2.1	38.25	0	0.00	38.35	2.1	23,007	0.01%
2023/06/14	3	38.25	2	38.25	38.35	1	23,330	0.00%
2023/06/13	2.2	38.20	1	38.15	38.25	1.2	23,466	0.00%
2023/06/12	4	38.43	0	0.00	38.25	4	23,491	0.02%
2023/06/09	1.1	38.40	0	0.00	38.45	1.1	23,511	0.00%
2023/06/08	1.4	38.43	2.1	38.67	38.50	-0.6	23,676	0.00%
2023/06/07	0.1	38.80	1	38.84	38.80	-0.9	23,851	0.00%
2023/06/06	0	38.80	6	38.83	38.80	-6	24,048	-0.02%
2023/06/05	1.5	38.96	12	38.98	38.85	-10.6	24,210	-0.04%
2023/06/02	4.2	38.01	6	38.53	38.55	-1.8	24,023	-0.01%
2023/06/01	4.7	37.86	12	37.80	37.75	-7.3	23,598	-0.03%
2023/05/31	12.1	38.22	1.3	38.28	37.90	10.8	23,504	0.05%
2023/05/30	7.9	38.01	3.4	38.14	38.30	4.5	22,887	0.02%
2023/05/29	2	37.90	11	37.92	38.15	-9	23,178	-0.04%
2023/05/26	4.1	37.78	9	37.79	38.00	-4.9	23,692	-0.02%
2023/05/25	16	37.61	2	37.55	38.05	14	24,133	0.06%
2023/05/24	3.2	37.61	4	37.66	37.85	-0.8	23,953	0.00%
2023/05/23	7	38.00	0	0.00	37.90	7	23,751	0.03%
2023/05/22	4.6	38.16	2.4	38.12	38.25	2.2	23,649	0.01%
2023/05/19	8.1	37.81	3	37.85	37.85	5.1	23,556	0.02%
2023/05/18	3.5	37.85	3	37.80	37.85	0.5	23,437	0.00%
2023/05/17	2.3	37.87	3	38.03	37.90	-0.7	23,453	0.00%
2023/05/16	4	37.64	2	37.63	37.75	2	23,506	0.01%
2023/05/15	7.4	37.32	5	37.35	37.35	2.4	23,506	0.01%
2023/05/12	5.7	38.30	2	38.25	37.80	3.7	23,276	0.02%
2023/05/11	5.7	38.30	2	38.25	38.20	3.7	23,037	0.02%
2023/05/10	6	38.61	4	38.65	38.85	2	22,849	0.01%
2023/05/09	16.6	38.92	4.1	39.12	38.65	12.5	22,795	0.05%
2023/05/08	9	39.61	13	39.52	39.60	-4	22,479	-0.02%
2023/05/05	5	39.17	33	39.56	39.30	-28	22,322	-0.13%
2023/05/04	6.1	39.52	2.1	39.53	39.45	4	22,305	0.02%
2023/05/03	44.5	39.92	37.1	39.84	39.50	7.4	22,236	0.03%
2023/05/02	55.1	39.69	47	39.75	39.90	8.1	22,048	0.04%
2023/04/28	11.2	38.88	5	38.69	38.70	6.2	21,538	0.03%
2023/04/27	24.1	38.91	8	38.98	38.65	16.1	21,481	0.07%
2023/04/26	10.8	38.75	10	38.95	39.10	0.8	21,572	0.00%
2023/04/25	37.3	38.76	35	39.15	38.50	2.3	21,693	0.01%
2023/04/24	94.2	39.28	50	39.37	39.55	44.2	21,265	0.21%
2023/04/21	69.2	38.22	42.5	38.55	38.30	26.7	20,241	0.13%
2023/04/20	1.1	37.31	2.8	37.24	37.20	-1.6	19,358	-0.01%
2023/04/19	10.1	37.38	1	37.30	37.10	9.1	19,409	0.05%
2023/04/18	12.1	37.60	1	37.55	37.45	11.1	19,425	0.06%
2023/04/17	14.1	37.91	1	38.15	37.95	13.1	19,656	0.07%
2023/04/14	12.1	37.45	6	37.38	37.55	6.1	19,373	0.03%
2023/04/13	2	37.48	6.1	37.58	37.55	-4.1	19,387	-0.02%
2023/04/12	34.1	37.59	8	37.67	37.45	26.1	19,333	0.13%
2023/04/11	2	37.50	15.3	37.45	37.45	-13.3	19,262	-0.07%
2023/04/10	1	36.45	1	36.60	36.60	0	19,042	0.00%
2023/04/07	3	36.43	0	0.00	36.40	3	19,060	0.02%
2023/04/06	0	0.00	2	36.45	36.45	-2	19,160	-0.01%
2023/03/31	3	36.40	2	36.50	36.40	1	19,407	0.01%
2023/03/30	3	36.20	7	36.14	36.20	-4	20,415	-0.02%
2023/03/29	8.1	36.21	5	36.10	36.35	3.1	21,328	0.01%
2023/03/28	6.3	36.21	18	36.19	36.20	-11.7	22,230	-0.05%
2023/03/27	11.5	36.80	21.1	36.74	36.65	-9.6	23,097	-0.04%
2023/03/24	4.1	37.61	3	37.55	37.60	1.1	23,872	0.00%
2023/03/23	18	37.31	5	37.25	37.35	13	23,875	0.05%
2023/03/22	1	37.20	5	37.35	37.20	-4	23,957	-0.02%
2023/03/21	0	37.14	0	0.00	37.05	0	24,027	0.00%
2023/03/20	1	36.75	4	36.81	36.90	-3	24,042	-0.01%
2023/03/17	10	36.50	0	0.00	36.40	10	24,199	0.04%
2023/03/16	13.3	36.60	0	0.00	36.35	13.3	23,908	0.06%
2023/03/15	9.6	37.06	0.1	37.15	37.10	9.5	23,942	0.04%
2023/03/14	2	36.67	2	36.70	36.75	0	24,037	0.00%
2023/03/13	9.1	36.52	7	36.25	36.75	2.1	24,266	0.01%
2023/03/10	11.2	36.71	5.7	36.78	36.70	5.5	24,281	0.02%
2023/03/09	22.1	37.38	4.2	37.36	37.20	17.9	24,506	0.07%
2023/03/08	21.7	37.70	1	37.60	37.75	20.7	24,873	0.08%
2023/03/07	5.1	37.98	3	37.98	37.95	2.1	24,885	0.01%
2023/03/06	6	37.97	3	38.00	37.95	3	25,216	0.01%
2023/03/03	16	37.83	1	37.75	37.75	15	25,487	0.06%
2023/03/02	7.2	37.64	1.3	38.01	37.90	5.9	25,669	0.02%
2023/03/01	44.2	37.92	1	37.90	37.80	43.2	25,706	0.17%
2023/02/24	8	39.28	8	39.24	39.15	0	25,338	0.00%
2023/02/23	4.1	39.32	56.9	39.29	39.50	-52.8	24,816	-0.21%
2023/02/22	5	37.92	14	37.90	38.05	-9	25,159	-0.04%
2023/02/21	1.1	38.35	1.2	38.35	38.35	-0.1	26,058	0.00%
2023/02/20	37	38.08	34	38.24	38.25	3	26,714	0.01%
2023/02/17	1	37.40	276.1	37.86	38.00	-275.1	27,226	-1.01%	大賣/鉅額交易
2023/02/16	32	37.61	5.5	37.49	37.50	26.6	27,958	0.10%
2023/02/15	4.1	37.50	11	37.67	37.55	-6.9	28,051	-0.02%
2023/02/14	10.6	37.38	7.1	37.32	37.25	3.5	27,991	0.01%
2023/02/13	4	36.96	2	37.05	37.00	2	27,957	0.01%
2023/02/10	9	36.83	9	36.87	36.85	0	28,096	0.00%
2023/02/09	1	36.60	1	36.80	36.60	0	28,114	0.00%
2023/02/08	9	36.60	0	0.00	36.75	9	28,188	0.03%
2023/02/07	4	36.50	3	36.62	36.65	1	28,269	0.00%
2023/02/06	6.3	36.18	0	0.00	36.15	6.3	28,252	0.02%
2023/02/03	15.1	36.40	5	36.38	36.45	10.1	28,142	0.04%
2023/02/02	7.1	36.70	5	36.82	36.80	2.1	28,165	0.01%
2023/02/01	0	36.50	0.5	36.75	36.75	-0.5	28,193	0.00%
2023/01/31	5	36.70	3	36.67	36.25	2	28,263	0.01%
2023/01/30	4	36.75	8.1	36.72	36.95	-4.1	28,195	-0.01%
2023/01/17	5.3	36.15	10	36.09	36.00	-4.7	28,181	-0.02%
2023/01/16	12.4	36.58	3	36.62	36.50	9.4	28,175	0.03%
2023/01/13	26.1	36.09	46	36.19	36.15	-19.9	27,855	-0.07%
2023/01/12	1.1	35.30	15.3	35.33	35.40	-14.2	27,913	-0.05%
2023/01/11	4	34.71	2	34.70	34.70	2	28,119	0.01%
2023/01/10	1	34.50	2.3	34.42	34.60	-1.3	28,426	0.00%
2023/01/06	8.3	34.31	13.1	34.29	34.25	-4.9	29,213	-0.02%
2023/01/05	17.1	34.53	22	34.45	34.45	-4.9	29,670	-0.02%
2023/01/04	1	33.50	2	33.55	33.50	-1	29,498	0.00%
2023/01/03	1	33.50	1	33.40	33.50	0	29,714	0.00%
2022/12/30	1.1	33.90	1	33.65	33.65	0.1	29,735	0.00%
2022/12/29	3	33.80	5	33.80	33.70	-2	29,889	-0.01%
2022/12/28	1	34.35	2.1	34.30	34.30	-1.1	30,140	0.00%
2022/12/27	0	0.00	1	34.60	34.30	-1	30,373	0.00%
2022/12/26	0	34.35	1	34.30	34.40	-1	30,533	0.00%
2022/12/23	6.1	34.12	28.1	34.24	34.05	-22	31,062	-0.07%
2022/12/22	4	34.48	74.1	34.61	34.45	-70.1	31,982	-0.22%
2022/12/21	7.1	33.87	3	34.02	34.05	4.1	31,325	0.01%
2022/12/20	16.2	33.79	3.2	33.72	33.70	13	30,705	0.04%
2022/12/19	16	34.00	3	33.95	33.85	13	30,251	0.04%
2022/12/16	8.1	33.17	11	33.40	34.60	-2.9	29,428	-0.01%
2022/12/15	0.1	33.63	20	33.50	33.55	-19.9	28,860	-0.07%
2022/12/14	4.1	33.56	4	33.66	33.50	0.1	29,170	0.00%
2022/12/13	14.5	33.98	10	33.99	33.70	4.5	29,231	0.02%
2022/12/12	17	33.76	2	33.78	33.85	15	29,198	0.05%
2022/12/09	1.9	33.75	3	33.72	33.70	-1.1	29,684	0.00%
2022/12/08	12	33.21	19	33.16	33.20	-7	29,675	-0.02%
2022/12/07	1	33.05	12	33.20	33.35	-11	29,677	-0.04%
2022/12/06	10.1	33.44	12	33.42	33.30	-1.9	29,698	-0.01%
2022/12/05	5	33.45	22	33.70	33.70	-17	29,562	-0.06%
2022/12/02	24	33.71	17	33.68	33.65	7	29,249	0.02%
2022/12/01	36.3	34.06	11.3	33.93	34.05	25	29,193	0.09%
2022/11/30	34.2	33.61	37.5	33.71	33.90	-3.3	29,003	-0.01%
2022/11/29	36	33.08	3	33.38	33.55	33	28,619	0.12%
2022/11/28	3.1	33.05	1	33.00	33.00	2.1	28,640	0.01%
2022/11/25	4.3	33.32	3	33.52	33.55	1.3	28,428	0.00%
2022/11/24	29.1	32.90	1	32.85	33.20	28.1	28,273	0.10%
2022/11/23	6	32.67	2	32.75	32.70	4	28,055	0.01%
2022/11/22	12.1	32.57	3	32.55	32.65	9.1	27,954	0.03%
2022/11/21	14	32.93	0	0.00	32.85	14	27,730	0.05%
2022/11/18	15.6	33.47	21	33.35	33.30	-5.5	27,498	-0.02%
2022/11/17	25.1	34.15	30.7	34.02	34.25	-5.6	26,542	-0.02%
2022/11/16	73.2	33.24	4.5	33.30	32.90	68.8	25,556	0.27%
2022/11/15	19.3	33.57	1	33.40	33.85	18.3	24,950	0.07%
2022/11/14	20.5	33.51	38.1	33.58	34.15	-17.6	24,375	-0.07%
2022/11/11	23.1	32.15	0.3	32.15	32.15	22.8	23,576	0.10%
2022/11/10	8.1	31.78	10	31.92	31.70	-1.9	23,483	-0.01%
2022/11/09	17.3	31.96	16	31.94	31.90	1.3	23,444	0.01%
2022/11/08	10	31.45	26	31.74	31.65	-16	23,282	-0.07%
2022/11/07	5	30.90	19	30.96	31.00	-14	23,106	-0.06%
2022/11/04	5	30.25	3	30.20	30.45	2	23,191	0.01%
2022/11/03	32.2	30.29	10	30.33	30.30	22.2	23,144	0.10%
2022/11/02	6	30.79	0	0.00	30.75	6	23,105	0.03%
2022/11/01	0	0.00	4	30.68	30.65	-4	23,119	-0.02%
2022/10/31	3	30.72	1	30.55	30.25	2	23,108	0.01%
2022/10/28	3	30.62	0	0.00	30.50	3	23,119	0.01%
2022/10/27	0	0.00	1	30.85	30.85	-1	23,111	0.00%
2022/10/26	10	30.35	0.5	30.50	30.30	9.5	23,119	0.04%
2022/10/25	18.1	29.99	7	30.00	29.90	11.1	23,077	0.05%
2022/10/24	10.1	30.74	0	0.00	30.60	10.1	22,682	0.04%
2022/10/21	2.2	30.89	0	0.00	31.00	2.2	22,562	0.01%
2022/10/20	59.8	30.99	2	30.70	30.90	57.8	22,518	0.26%
2022/10/19	29.4	31.83	24	31.72	31.60	5.4	22,012	0.02%
2022/10/18	10.4	31.33	1	31.40	31.45	9.4	21,608	0.04%
2022/10/17	12.6	31.62	0	0.00	31.70	12.6	21,593	0.06%
2022/10/14	29	32.56	2.3	32.49	32.40	26.7	21,633	0.12%
2022/10/13	23.3	32.94	1	32.65	32.65	22.3	21,544	0.10%
2022/10/12	1	33.80	4	33.78	33.75	-3	21,287	-0.01%
2022/10/11	10.1	33.79	0	0.00	33.80	10.1	21,345	0.05%
2022/10/07	11	34.21	0	0.00	34.25	11	21,291	0.05%
2022/10/06	1	34.25	1	34.25	34.30	0	21,266	0.00%
2022/10/05	22.2	34.19	6	34.26	34.15	16.2	21,277	0.08%
2022/10/04	171.2	33.83	2	33.90	33.85	169.2	21,025	0.80%	大買/鉅額交易
2022/10/03	2	33.73	1	33.50	33.65	1	20,773	0.00%
2022/09/30	19.2	33.73	11	33.71	33.80	8.2	20,658	0.04%
2022/09/29	20.7	34.14	8	34.16	34.15	12.7	20,144	0.06%
2022/09/28	15.2	35.02	1	35.10	34.90	14.2	19,056	0.07%
2022/09/27	7.1	35.71	2.2	35.98	35.80	4.9	18,789	0.03%
2022/09/26	30.2	36.09	1.1	36.00	35.85	29.2	18,599	0.16%
2022/09/23	76.4	37.02	5	37.05	37.00	71.4	18,381	0.39%
2022/09/22	25.5	37.41	1	37.60	37.55	24.5	18,250	0.13%
2022/09/21	21.4	38.16	1	38.40	38.10	20.4	17,880	0.11%
2022/09/20	10.1	38.65	0	0.00	38.55	10.1	17,513	0.06%
2022/09/19	9	38.89	4	38.80	38.80	5	17,397	0.03%
2022/09/16	10.7	38.84	1	38.90	38.60	9.7	17,332	0.06%
2022/09/15	4.5	39.55	0	0.00	39.55	4.5	16,939	0.03%
2022/09/14	5.1	39.76	3	39.70	39.65	2.1	16,875	0.01%
2022/09/13	5	39.80	6.5	39.85	39.90	-1.5	16,925	-0.01%
2022/09/12	4.9	39.82	4.4	39.76	39.80	0.5	16,977	0.00%
2022/09/08	3	39.70	4	39.73	39.85	-1	17,321	-0.01%
2022/09/07	1	39.75	7	39.63	39.70	-6	17,462	-0.03%
2022/09/06	2	39.40	16.4	39.62	39.85	-14.4	17,501	-0.08%
2022/09/05	0.5	39.10	2	38.90	39.10	-1.5	17,483	-0.01%
2022/09/02	6.4	38.56	20	38.65	38.50	-13.6	17,570	-0.08%
2022/09/01	3.1	38.86	1	39.00	38.90	2.1	17,325	0.01%
2022/08/31	0.6	39.32	0	0.00	39.30	0.6	17,158	0.00%
2022/08/30	6.7	39.25	1.4	39.36	39.25	5.3	17,048	0.03%
2022/08/29	3.4	39.12	0.1	39.50	39.35	3.3	17,169	0.02%
2022/08/26	0.5	39.61	0	0.00	39.65	0.5	17,183	0.00%
2022/08/25	0.4	39.41	10.3	39.45	39.55	-9.9	17,263	-0.06%
2022/08/24	0	39.35	10	39.20	39.25	-10	17,398	-0.06%
2022/08/23	22.1	39.18	1	39.35	39.35	21.1	17,816	0.12%
2022/08/22	1.9	39.32	1.3	39.20	39.65	0.6	17,936	0.00%
2022/08/19	18	39.38	0	0.00	39.45	18	18,065	0.10%
2022/08/18	6.2	39.66	2	39.65	39.80	4.2	18,153	0.02%
2022/08/17	2	39.50	2	39.73	40.00	0	18,215	0.00%
2022/08/16	3.1	39.35	6.1	39.33	39.35	-3	18,244	-0.02%
2022/08/15	2.2	39.10	0.1	39.25	39.30	2.1	18,314	0.01%
2022/08/12	1.1	39.34	0	0.00	39.30	1.1	18,719	0.01%
2022/08/11	2	38.90	10.2	39.25	39.35	-8.2	18,846	-0.04%
2022/08/10	6.1	38.65	0	0.00	38.75	6.1	18,945	0.03%
2022/08/09	1.2	38.64	10	38.70	38.75	-8.8	19,108	-0.05%
2022/08/08	3.1	38.60	0	0.00	38.70	3.1	19,258	0.02%
2022/08/04	3.2	38.80	2	39.00	38.75	1.2	19,943	0.01%
2022/08/02	0.1	39.20	1	39.15	39.15	-1	20,245	0.00%
2022/08/01	12.1	39.37	2	39.10	39.50	10.1	20,243	0.05%
2022/07/29	8.4	38.46	6	38.59	38.75	2.4	20,205	0.01%
2022/07/28	3.1	38.06	1	38.00	38.20	2.1	20,134	0.01%
2022/07/27	1.2	37.83	1	37.85	37.85	0.2	20,075	0.00%
2022/07/26	17.2	37.79	1	37.80	37.80	16.2	20,246	0.08%
2022/07/25	15.1	37.86	1	37.55	37.85	14.1	20,320	0.07%
2022/07/22	13.8	37.74	0	0.00	37.70	13.8	20,389	0.07%
2022/07/21	37.8	38.01	10	37.97	38.05	27.8	20,196	0.14%
2022/07/20	17	41.61	3.5	41.71	41.60	13.5	19,656	0.07%
2022/07/19	3	41.38	14	41.46	41.65	-11	19,510	-0.06%
2022/07/18	19	40.21	0	0.00	40.70	19	19,267	0.10%
2022/07/15	11.1	40.76	6.5	41.19	40.50	4.6	19,169	0.02%
2022/07/14	6	41.80	0	0.00	41.70	6	19,107	0.03%
2022/07/13	2	41.93	10	41.85	41.80	-8	19,230	-0.04%
2022/07/12	0	40.90	1	41.15	41.00	-1	19,337	-0.01%
2022/07/11	0	41.20	1	40.90	41.10	-1	19,484	-0.01%
2022/07/08	1	40.70	6	40.83	40.80	-5	19,573	-0.03%
2022/07/07	7	40.86	1	40.80	40.90	6	19,674	0.03%
2022/07/06	2	40.35	4	40.35	40.00	-2	20,055	-0.01%
2022/07/05	8	40.51	4	40.43	40.75	4	19,967	0.02%
2022/07/04	14	40.17	7.5	40.08	40.00	6.5	19,809	0.03%
2022/07/01	5.1	40.68	15.3	40.61	40.35	-10.2	19,681	-0.05%
2022/06/30	3.1	39.56	4.4	39.46	39.50	-1.3	19,421	-0.01%
2022/06/29	7	39.53	0	0.00	39.55	7	19,227	0.04%
2022/06/28	4.1	39.76	0.1	39.80	39.60	4	19,218	0.02%
2022/06/27	2.2	39.88	0	0.00	39.80	2.2	19,203	0.01%
2022/06/23	4.1	39.05	0	0.00	39.00	4.1	18,963	0.02%
2022/06/22	3.1	39.60	1	39.50	39.50	2.1	18,809	0.01%
2022/06/21	6	39.38	3	39.28	39.45	3	18,775	0.02%
2022/06/20	14.2	39.04	4.2	39.10	38.85	10	18,695	0.05%
2022/06/17	14.2	39.69	3	39.63	39.60	11.2	18,440	0.06%
2022/06/16	6	40.08	0	0.00	40.00	6	18,279	0.03%
2022/06/15	5.2	40.13	0	0.00	40.05	5.2	18,452	0.03%
2022/06/14	13.4	40.24	0	0.00	40.10	13.4	18,363	0.07%
2022/06/13	23.6	40.81	3	40.70	40.80	20.6	18,122	0.11%
2022/06/10	1.3	41.46	0	0.00	41.40	1.3	17,840	0.01%
2022/06/09	0.1	41.70	1	41.55	41.55	-0.9	17,831	-0.01%
2022/06/08	3	41.67	2	41.75	41.75	1	17,785	0.01%
2022/06/07	4.2	41.38	1	41.35	41.35	3.2	17,736	0.02%
2022/06/06	2	41.63	0	0.00	41.55	2	17,502	0.01%
2022/06/02	39.1	41.75	0	0.00	41.70	39.1	17,511	0.22%
2022/06/01	5	42.29	0	0.00	42.10	5	17,534	0.03%
2022/05/31	3.8	42.77	0	0.00	42.60	3.8	17,391	0.02%
2022/05/30	2	42.95	0.1	43.10	42.80	1.9	16,918	0.01%
2022/05/27	8	41.69	5	42.15	42.20	3	16,696	0.02%
2022/05/26	4	42.24	0	0.00	41.70	4	16,596	0.02%
2022/05/25	0	41.95	3	41.53	41.65	-3	16,538	-0.02%
2022/05/24	91	41.20	2	41.25	41.20	89	16,462	0.54%
2022/05/23	13.3	41.29	0	0.00	41.20	13.3	16,294	0.08%
2022/05/20	5	41.29	0.1	41.95	41.15	4.9	16,186	0.03%
2022/05/19	5.1	41.12	0	0.00	41.10	5.1	15,717	0.03%
2022/05/18	16.2	41.26	0	0.00	41.60	16.2	15,532	0.10%
2022/05/17	12	41.49	0	0.00	41.50	12	15,250	0.08%
2022/05/16	5.7	41.28	0	0.00	41.25	5.7	15,019	0.04%
2022/05/13	0	0.00	0.1	41.80	41.60	-0.1	14,715	0.00%
2022/05/12	23.4	41.20	1.2	41.02	40.80	22.2	14,482	0.15%
2022/05/11	23.8	42.68	8.4	42.67	42.65	15.4	13,898	0.11%
2022/05/10	10.2	43.85	0	0.00	43.85	10.2	13,469	0.08%
2022/05/09	9.1	44.48	0	0.00	44.25	9.1	13,279	0.07%
2022/05/06	12.2	45.14	0	0.00	45.10	12.2	13,113	0.09%
2022/05/05	11	45.68	0	0.00	45.60	11	13,152	0.08%
2022/05/04	7	45.30	0	0.00	45.50	7	13,127	0.05%
2022/05/03	40	45.28	0.1	45.40	45.35	39.9	13,228	0.30%
2022/04/29	4	45.98	0	0.00	45.90	4	12,942	0.03%
2022/04/28	5.1	45.82	0	0.00	46.10	5.1	12,785	0.04%
2022/04/27	8.1	45.85	0.1	46.05	45.80	8	12,580	0.06%
2022/04/26	4.3	46.17	0.2	46.30	46.20	4.2	12,312	0.03%
2022/04/25	12.1	46.11	7	46.29	46.10	5.1	12,241	0.04%
2022/04/22	5.3	46.51	0	0.00	46.55	5.3	12,099	0.04%
2022/04/21	7.2	46.63	0	0.00	46.80	7.2	12,074	0.06%
2022/04/20	9	46.52	0.1	46.65	46.60	8.9	12,063	0.07%
2022/04/19	4.1	46.41	0	0.00	46.35	4.1	11,970	0.03%
2022/04/18	10.7	46.95	5	46.78	46.50	5.7	11,843	0.05%
2022/04/15	2	47.17	1	47.10	47.10	1	11,628	0.01%
2022/04/14	5.2	47.91	0	0.00	47.70	5.2	11,442	0.05%
2022/04/13	4.5	48.09	0	0.00	48.00	4.5	11,348	0.04%
2022/04/12	13	48.14	7	48.37	48.00	6	11,175	0.05%
2022/04/11	1	49.21	11	49.67	49.45	-10	10,764	-0.09%
2022/04/08	1	49.60	5	49.55	49.80	-4	10,837	-0.04%
2022/04/07	14	49.99	0	0.00	49.55	14	10,806	0.13%
2022/04/06	3	49.75	0	0.00	50.20	3	10,709	0.03%
2022/04/01	0	0.00	2	49.73	49.75	-2	10,657	-0.02%
2022/03/31	1.1	49.86	10.2	49.95	49.90	-9.1	10,588	-0.09%
2022/03/30	1	49.94	8	49.83	49.85	-7	10,436	-0.07%
2022/03/29	2	50.00	2	49.70	49.80	0	10,432	0.00%
2022/03/28	2.1	49.19	0	0.00	49.70	2.1	10,389	0.02%
2022/03/25	1.2	49.70	6	49.63	49.70	-4.8	10,342	-0.05%
2022/03/24	4	49.76	4	49.88	49.95	0	10,385	0.00%
2022/03/23	8	49.53	6.2	49.63	49.65	1.8	10,460	0.02%
2022/03/22	16.1	49.58	1	49.40	49.70	15.1	10,377	0.15%
2022/03/21	17	49.75	36	49.74	49.75	-19	10,380	-0.18%
2022/03/18	0	0.00	14	48.54	48.95	-14	10,135	-0.14%
2022/03/17	2.3	47.98	3	47.97	48.00	-0.7	9,745	-0.01%
2022/03/16	106	47.85	3	47.73	47.85	103	9,630	1.07%	大買/鉅額交易
2022/03/15	8.1	47.81	0	0.00	47.95	8.1	9,597	0.08%
2022/03/14	0.1	47.65	0	0.00	47.55	0.1	9,592	0.00%
2022/03/11	4.1	47.50	0	0.00	47.45	4.1	9,676	0.04%
2022/03/10	3.1	47.36	0	0.00	47.60	3.1	9,818	0.03%
2022/03/09	1	47.20	0	0.00	47.25	1	9,901	0.01%
2022/03/08	3.1	46.94	6	47.04	46.95	-2.9	10,051	-0.03%
2022/03/07	3.1	47.01	0	0.00	47.10	3.1	10,059	0.03%
2022/03/04	3	47.65	0	0.00	47.65	3	10,340	0.03%
2022/03/03	1	47.90	0	0.00	48.05	1	10,465	0.01%
2022/03/02	3	47.75	5	47.73	48.00	-2	10,752	-0.02%
2022/03/01	0.1	47.75	2	47.85	47.80	-1.9	10,862	-0.02%
2022/02/25	4.3	47.05	0	0.00	47.35	4.3	10,955	0.04%
2022/02/24	4.2	47.27	1	47.15	47.30	3.2	10,884	0.03%
2022/02/23	5.1	47.61	0	0.00	47.65	5.1	10,872	0.05%
2022/02/22	5.1	47.20	2	47.15	47.70	3.1	10,974	0.03%
2022/02/21	1.1	47.46	1	47.50	47.60	0.1	10,977	0.00%
2022/02/17	2	47.43	0	0.00	47.45	2	11,143	0.02%
2022/02/16	6	47.05	2	47.10	47.00	4	11,199	0.04%
2022/02/14	2.1	47.01	2	47.10	47.15	0.1	11,341	0.00%
2022/02/11	3.1	47.32	0	0.00	47.55	3.1	11,337	0.03%
2022/02/10	1.1	47.22	1	47.10	47.55	0.1	11,361	0.00%
2022/02/09	3	47.10	0	0.00	47.30	3	11,433	0.03%
2022/02/07	3	46.42	1	46.40	47.10	2	11,491	0.02%
2022/01/26	0	0.00	7	46.87	46.85	-7	11,314	-0.06%
2022/01/25	7.2	46.66	0	0.00	46.80	7.2	11,349	0.06%
2022/01/21	20.1	47.20	0	0.00	47.40	20.1	11,339	0.18%
2022/01/20	0.1	47.60	0	0.00	47.50	0.1	11,291	0.00%
2022/01/19	1.1	47.51	0	0.00	47.60	1.1	11,341	0.01%
2022/01/18	0.2	47.63	1	47.50	47.75	-0.8	11,490	-0.01%
2022/01/17	0	0.00	15	47.35	47.60	-15	11,598	-0.13%
2022/01/14	1	47.50	1	47.60	47.60	0	11,605	0.00%
2022/01/13	15.1	47.80	0	0.00	47.95	15.1	11,826	0.13%
2022/01/12	0	0.00	2	47.40	47.50	-2	12,070	-0.02%
2022/01/11	1.1	47.20	1	47.15	47.50	0.1	12,310	0.00%
2022/01/10	1.2	47.08	0	0.00	47.30	1.2	12,274	0.01%
2022/01/07	0.1	47.40	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	0	0.00	6.6	47.39	47.60	-6.6	12,219	-0.05%
2022/01/05	2	47.15	0	0.00	47.15	2	12,240	0.02%
2022/01/04	4	47.18	2	47.20	47.30	2	12,299	0.02%
2022/01/03	1.1	47.82	9	47.81	47.45	-7.9	12,196	-0.06%
2021/12/29	3	48.20	0	0.00	48.15	3	12,270	0.02%
2021/12/24	0.1	47.90	0	0.00	47.90	0.1	12,692	0.00%
2021/12/23	0.1	47.60	0	0.00	47.70	0.1	12,853	0.00%
2021/12/22	1.1	47.30	0	47.40	47.40	1	12,914	0.01%
2021/12/20	1	47.15	2	47.30	47.40	-1	13,199	-0.01%
2021/12/17	0.1	47.46	0	0.00	47.45	0.1	13,236	0.00%
2021/12/16	0.2	47.01	0	0.00	46.90	0.2	13,161	0.00%
2021/12/15	1.1	47.15	6	47.12	46.95	-4.9	13,398	-0.04%
2021/12/14	1.3	47.03	0	0.00	47.00	1.3	13,527	0.01%
2021/12/13	1.1	47.15	0	0.00	47.10	1.1	13,762	0.01%
2021/12/09	3.1	47.35	1	47.65	47.40	2.1	14,718	0.01%
2021/12/08	1	47.65	1.2	47.70	47.70	-0.2	15,007	0.00%
2021/12/07	0	47.20	100	47.00	47.55	-100	15,100	-0.66%
2021/12/06	0.1	47.21	0	0.00	47.30	0.1	15,059	0.00%
2021/12/03	2	46.43	0	0.00	46.40	2	15,012	0.01%
2021/12/02	5	46.39	1	46.60	46.30	4	14,910	0.03%
2021/12/01	0	46.35	0	0.00	46.60	0	14,885	0.00%
2021/11/30	2	46.41	2	46.90	46.00	0	14,816	0.00%
2021/11/29	9	46.41	1	46.06	46.50	8	14,386	0.06%
2021/11/26	22.2	46.56	0	0.00	46.50	22.2	14,324	0.15%
2021/11/25	9.1	47.19	6	47.15	47.15	3.1	14,217	0.02%
2021/11/24	20.1	47.40	0	0.00	47.45	20.1	14,124	0.14%
2021/11/23	2.1	47.76	0	0.00	47.80	2.1	13,953	0.02%
2021/11/22	8.1	47.92	0	0.00	47.90	8.1	13,999	0.06%
2021/11/19	5.2	48.14	0	0.00	48.30	5.2	13,936	0.04%
2021/11/18	0	0.00	2	48.30	48.30	-2	13,882	-0.01%
2021/11/16	5	48.60	0	0.00	48.65	5	13,977	0.04%
2021/11/15	8	48.44	2	48.50	48.60	6	14,174	0.04%
2021/11/12	3	48.50	0	0.00	48.70	3	14,358	0.02%
2021/11/11	1.2	48.84	0	0.00	48.80	1.2	14,578	0.01%
2021/11/10	0.1	48.80	0	0.00	48.70	0.1	14,843	0.00%
2021/11/09	0.1	48.70	1	48.55	48.80	-0.9	15,088	-0.01%
2021/11/08	39	48.69	0	0.00	48.95	39	16,197	0.24%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	3	48.15	0	0.00	48.15	3	17,764	0.02%
2021/11/02	1	48.45	5	48.40	48.15	-4	18,197	-0.02%
2021/11/01	0	0.00	5	48.10	48.25	-5	18,674	-0.03%
2021/10/29	3	48.30	20	48.30	48.25	-17	18,923	-0.09%
2021/10/28	6	48.56	1	48.55	48.50	5	19,472	0.03%
2021/10/26	37.1	48.68	1	48.55	48.45	36.1	19,646	0.18%
2021/10/25	2.2	48.26	5	48.18	48.25	-2.8	19,726	-0.01%
2021/10/22	3	48.90	0	0.00	48.80	3	20,089	0.01%
2021/10/21	5.2	48.61	5	48.45	48.75	0.2	20,240	0.00%
2021/10/20	10.1	48.36	17	48.27	48.35	-6.9	20,272	-0.03%
2021/10/19	12.1	49.17	0	0.00	49.10	12.1	20,369	0.06%
2021/10/14	19	50.30	5	49.90	49.90	14	20,492	0.07%
2021/10/13	5.1	50.64	2	50.70	50.50	3.1	20,515	0.01%
2021/10/12	2.1	50.21	0	0.00	50.20	2.1	20,491	0.01%
2021/10/07	0	0.00	10	50.00	50.40	-10	20,717	-0.05%
2021/10/06	3	50.30	1	49.90	49.90	2	20,940	0.01%
2021/10/05	5	50.10	0	0.00	50.30	5	21,193	0.02%
2021/10/04	3	50.10	0.2	50.00	50.00	2.8	21,654	0.01%
2021/10/01	3.1	50.40	0	0.00	50.20	3.1	22,316	0.01%
2021/09/29	0	0.00	1	50.70	50.60	-1	22,519	0.00%
2021/09/28	0	0.00	1	51.10	51.00	-1	22,713	0.00%
2021/09/27	0	0.00	0	51.20	51.10	0	22,761	0.00%
2021/09/24	1	51.30	5	51.50	51.30	-4	22,881	-0.02%
2021/09/23	5	51.20	1	51.00	51.20	4	22,886	0.02%
2021/09/22	3	49.97	25	49.66	50.70	-22	22,838	-0.10%
2021/09/17	2	51.25	1	51.20	50.70	1	22,742	0.00%
2021/09/16	1.4	51.14	4	51.15	51.70	-2.6	22,693	-0.01%
2021/09/15	3	51.20	10.3	51.24	51.20	-7.3	22,526	-0.03%
2021/09/14	9.1	51.09	18	51.46	51.40	-8.9	22,421	-0.04%
2021/09/13	4	49.89	7	49.99	50.10	-3	21,802	-0.01%
2021/09/10	0.5	48.87	2	48.80	49.00	-1.5	21,700	-0.01%
2021/09/09	0	48.22	9	48.11	48.20	-9	21,833	-0.04%
2021/09/08	0	0.00	6	48.58	48.55	-6	21,908	-0.03%
2021/09/07	1	48.85	31	48.84	48.75	-30	21,992	-0.14%
2021/09/06	5	48.81	36	48.97	48.80	-31	22,010	-0.14%
2021/09/03	0	0.00	20	48.50	48.50	-20	21,935	-0.09%
2021/09/02	1	47.81	0	0.00	47.90	1	21,889	0.00%
2021/09/01	1	48.00	50	48.00	48.40	-49	21,952	-0.22%
2021/08/31	3	47.40	0	0.00	48.45	3	21,850	0.01%
2021/08/30	3	47.28	0	0.00	47.60	3	21,749	0.01%
2021/08/27	0.7	47.30	13	47.40	47.45	-12.3	21,802	-0.06%
2021/08/26	2.1	46.76	20	46.95	46.95	-17.9	22,042	-0.08%
2021/08/25	0	46.75	1	47.10	47.20	-1	22,198	0.00%
2021/08/24	0	46.80	11.4	46.75	46.75	-11.4	22,216	-0.05%
2021/08/23	1	47.00	0	0.00	46.80	1	22,436	0.00%
2021/08/20	1	46.45	3	46.02	46.15	-2	22,539	-0.01%
2021/08/19	13.1	46.35	4	46.60	46.20	9.1	22,907	0.04%
2021/08/18	1.1	46.71	19	46.86	47.25	-18	22,789	-0.08%
2021/08/17	4	47.45	5	47.51	47.30	-1	22,621	0.00%
2021/08/16	3.7	47.89	1	47.75	47.95	2.7	22,465	0.01%
2021/08/13	4.1	48.16	4.2	48.35	48.40	-0.1	22,509	0.00%
2021/08/12	29.6	47.08	22	47.52	47.60	7.6	22,621	0.03%
2021/08/11	20.1	51.09	10	51.12	51.10	10.1	21,868	0.05%
2021/08/10	6.1	51.85	3	51.90	51.90	3.1	21,421	0.01%
2021/08/09	1.2	51.83	0	0.00	52.40	1.2	21,726	0.01%
2021/08/06	1	52.70	3	52.50	52.90	-2	21,805	-0.01%
2021/08/05	2	52.95	21.1	53.14	52.70	-19.1	22,168	-0.09%
2021/08/04	1	54.30	1	54.29	53.80	0	23,135	0.00%
2021/08/03	3	53.63	16	53.56	53.90	-13	23,671	-0.05%
2021/08/02	0.5	52.80	12	52.71	52.80	-11.5	23,444	-0.05%
2021/07/30	0	52.70	2	52.75	52.60	-2	23,936	-0.01%
2021/07/29	0	0.00	1.1	52.76	52.90	-1.1	24,450	0.00%
2021/07/28	0.6	52.48	6	52.37	52.40	-5.4	24,837	-0.02%
2021/07/27	0	53.00	0	0.00	53.00	0	25,536	0.00%
2021/07/26	18.1	53.34	0	0.00	53.20	18.1	26,205	0.07%
2021/07/23	116	52.49	7.1	52.69	53.00	108.9	26,532	0.41%	大買/鉅額交易
2021/07/22	8	52.09	0	0.00	52.10	8	26,663	0.03%
2021/07/21	2	51.75	14.1	52.03	51.80	-12.1	27,077	-0.04%
2021/07/19	0	0.00	3	51.53	52.00	-3	29,485	-0.01%
2021/07/16	25	51.42	0	0.00	51.50	25	32,699	0.08%
2021/07/15	0.4	51.80	0	0.00	51.60	0.4	34,817	0.00%
2021/07/14	2	51.40	0	0.00	51.50	2	36,177	0.01%
2021/07/13	1	52.10	2.1	52.10	51.90	-1.1	36,859	0.00%
2021/07/12	8.1	52.15	7.1	51.93	52.20	1	37,265	0.00%
2021/07/09	13.2	52.21	0	0.00	52.00	13.2	37,473	0.04%
2021/07/08	9.1	52.05	19.4	52.48	52.80	-10.3	37,291	-0.03%
2021/07/07	2	51.05	0	0.00	51.30	2	36,928	0.01%
2021/07/06	3.1	50.94	3	51.13	51.20	0.1	36,823	0.00%
2021/07/05	6.1	50.55	2	50.70	50.60	4	36,751	0.01%
2021/07/02	11.1	50.56	0.6	50.80	50.50	10.4	36,605	0.03%
2021/07/01	7	50.67	4	50.70	50.60	3	36,533	0.01%
2021/06/30	4	51.08	3	51.17	51.00	1	36,744	0.00%
2021/06/29	0	0.00	15	51.07	51.20	-15	36,788	-0.04%
2021/06/28	2.1	51.00	1	51.00	51.10	1.1	36,966	0.00%
2021/06/25	1	51.10	1	51.20	51.00	0	36,992	0.00%
2021/06/22	6	51.00	3.2	51.00	50.90	2.9	37,792	0.01%
2021/06/21	2	50.70	0	0.00	50.70	2	37,889	0.01%
2021/06/18	6	51.07	26.2	51.08	51.00	-20.2	38,189	-0.05%
2021/06/17	1	51.50	6	51.60	51.50	-5	39,486	-0.01%
2021/06/16	0.1	51.70	9	51.69	51.90	-8.9	39,623	-0.02%
2021/06/15	1.4	51.28	9	51.04	51.30	-7.6	39,581	-0.02%
2021/06/11	2.1	51.45	0	0.00	51.40	2.1	39,636	0.01%
2021/06/09	3	51.00	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	0	0.00	10	51.60	51.50	-10	40,264	-0.02%
2021/06/03	6	52.02	3	52.20	52.30	3	40,659	0.01%
2021/06/02	9	51.52	21	51.51	52.00	-12	40,510	-0.03%
2021/06/01	0	0.00	20	51.40	51.50	-20	40,290	-0.05%
2021/05/31	2.1	51.09	8.1	50.84	51.60	-6	40,457	-0.01%
2021/05/28	1	50.50	21.8	50.58	50.60	-20.8	40,331	-0.05%
2021/05/27	3	50.03	2	49.95	50.30	1	40,411	0.00%
2021/05/26	10	51.00	0	0.00	50.70	10	40,254	0.02%
2021/05/25	20	51.40	43	51.24	51.10	-23	40,193	-0.06%
2021/05/24	17	51.13	0	51.30	51.30	17	40,233	0.04%
2021/05/21	24	52.00	26	51.62	51.20	-2	40,408	0.00%
2021/05/20	13	50.67	23	50.77	50.80	-10	40,310	-0.02%
2021/05/19	21.1	50.61	5	50.36	50.50	16.1	40,085	0.04%
2021/05/18	15.1	49.61	10	49.52	50.00	5.1	39,915	0.01%
2021/05/17	4.5	48.03	4.1	48.47	47.90	0.4	39,776	0.00%
2021/05/14	15	49.66	2	49.63	49.60	13	39,121	0.03%
2021/05/13	10.1	48.75	8	47.96	49.20	2.1	38,782	0.01%
2021/05/12	28.1	49.65	26	49.67	49.60	2.1	38,261	0.01%
2021/05/11	15.1	52.55	9.3	52.38	51.60	5.8	36,972	0.02%
2021/05/10	21.1	52.59	17	52.59	52.90	4.1	36,241	0.01%
2021/05/07	8.1	52.21	3.1	52.14	52.30	5	36,059	0.01%
2021/05/06	5	51.40	7.7	51.59	53.00	-2.7	35,706	-0.01%
2021/05/05	5.1	50.88	7	51.20	50.80	-1.9	35,241	-0.01%
2021/05/04	23.2	50.08	8	50.22	50.20	15.2	35,127	0.04%
2021/05/03	24.3	51.14	29	51.38	51.20	-4.7	34,169	-0.01%
2021/04/29	25.2	52.47	12.2	52.55	52.10	13	33,664	0.04%
2021/04/28	17.2	52.61	8	52.66	53.20	9.2	33,224	0.03%
2021/04/27	37.6	52.76	1	52.70	52.70	36.6	33,106	0.11%
2021/04/26	29.1	53.14	7.6	53.49	53.10	21.5	32,617	0.07%
2021/04/23	40.6	52.67	5.5	52.71	53.00	35.1	31,717	0.11%
2021/04/22	83.2	57.40	97.1	54.70	54.10	-13.9	30,558	-0.05%
2021/04/21	108.3	53.92	107.1	54.86	55.70	1.2	27,491	0.00%	大買/大賣/
2021/04/20	29.3	52.36	39	52.95	52.00	-9.7	25,459	-0.04%
2021/04/19	53.7	50.00	27.2	50.01	50.40	26.5	24,106	0.11%
2021/04/16	6	48.32	19	48.64	49.00	-13	23,301	-0.06%
2021/04/15	23	48.08	15	48.20	47.90	8	22,795	0.04%
2021/04/14	4	46.91	22	46.92	47.00	-18	22,494	-0.08%
2021/04/13	15	47.02	8.6	47.16	47.20	6.4	22,362	0.03%
2021/04/12	1.1	46.80	1.2	46.85	46.85	-0.2	22,111	0.00%
2021/04/09	2	46.82	6	46.95	46.70	-4	22,041	-0.02%
2021/04/08	0	0.00	40.6	46.65	46.90	-40.6	21,910	-0.19%
2021/04/07	11	46.84	14.1	46.81	46.80	-3.1	21,820	-0.01%
2021/04/06	7	46.84	175.1	46.80	46.85	-168.1	21,761	-0.77%	大賣/鉅額交易
2021/04/01	8	46.76	1	46.70	46.70	7	21,372	0.03%
2021/03/31	7	46.74	10.3	46.70	46.80	-3.3	21,256	-0.02%
2021/03/30	20	46.30	10	46.55	46.55	10	21,044	0.05%
2021/03/29	0.5	46.35	10.1	46.43	46.50	-9.6	20,945	-0.05%
2021/03/26	4	46.13	53.7	46.15	46.15	-49.7	20,680	-0.24%
2021/03/25	3	45.43	3	45.47	45.55	0	20,287	0.00%
2021/03/24	13	45.65	0	0.00	45.55	13	20,110	0.06%
2021/03/23	5	45.80	7	45.66	45.70	-2	19,996	-0.01%
2021/03/22	110	45.71	95.5	45.68	45.80	14.5	19,589	0.07%	大買/
2021/03/19	12.1	42.92	0	0.00	42.70	12.1	18,122	0.07%
2021/03/18	2	43.20	19	43.11	43.10	-17	17,888	-0.09%
2021/03/17	0	0.00	4.7	42.88	42.85	-4.7	17,899	-0.03%
2021/03/16	0.1	42.65	0	0.00	42.60	0.1	17,904	0.00%
2021/03/15	17	42.50	0	0.00	42.35	17	17,936	0.09%
2021/03/12	2	42.63	0	0.00	42.70	2	17,781	0.01%
2021/03/11	7	42.85	0	0.00	42.85	7	17,666	0.04%
2021/03/10	0.1	43.11	11	43.15	43.00	-10.9	17,600	-0.06%
2021/03/09	0	0.00	10	43.09	43.40	-10	17,714	-0.06%
2021/03/08	5	42.69	0	0.00	42.65	5	17,513	0.03%
2021/03/05	0	42.50	0	0.00	42.50	0	17,433	0.00%
2021/03/03	5	42.51	0	0.00	42.55	5	17,835	0.03%
2021/03/02	1	42.35	4	42.35	42.10	-3	17,744	-0.02%
2021/02/26	5	42.28	0	0.00	42.00	5	17,589	0.03%
2021/02/25	5.1	42.70	6.2	42.68	42.90	-1.2	17,255	-0.01%
2021/02/24	2	42.63	3	42.80	42.55	-1	17,267	-0.01%
2021/02/23	1	42.10	32	42.43	42.45	-31	17,237	-0.18%
2021/02/22	13	41.80	11	41.81	41.80	2	17,008	0.01%
2021/02/19	2	41.30	1	41.60	41.60	1	16,970	0.01%
2021/02/18	1.1	41.47	2.2	41.45	41.35	-1.1	16,894	-0.01%
2021/02/17	21.1	41.01	2	40.80	41.25	19.1	16,801	0.11%
2021/02/05	4	40.85	30	40.65	40.85	-26	16,576	-0.16%
2021/02/04	0	40.66	4	40.49	40.40	-4	16,647	-0.02%
2021/02/03	59	40.51	0	0.00	40.55	59	17,019	0.35%
2021/02/02	1	41.00	2	40.90	40.75	-1	16,937	-0.01%
2021/02/01	12	40.53	0.6	40.59	40.80	11.4	16,812	0.07%
2021/01/29	2	40.18	1	40.20	40.15	1	16,789	0.01%
2021/01/28	13	40.28	9	40.26	40.25	4	16,597	0.02%
2021/01/27	8	40.48	2	40.45	40.35	6	16,362	0.04%
2021/01/26	39.2	40.57	0	0.00	40.35	39.2	16,223	0.24%
2021/01/25	3.2	40.83	0.2	40.95	40.90	3	15,710	0.02%
2021/01/22	30	40.57	2	40.50	40.60	28	15,509	0.18%
2021/01/21	18	40.94	4	40.99	40.80	14	15,191	0.09%
2021/01/20	40	40.97	3	40.95	40.95	37	15,029	0.25%
2021/01/19	33	41.65	0	0.00	41.75	33	14,598	0.23%
2021/01/18	13	41.52	7	41.50	41.60	6	14,547	0.04%
2021/01/15	14.4	42.17	0	0.00	41.95	14.4	14,248	0.10%
2021/01/14	3	42.55	5	42.60	42.55	-2	13,868	-0.01%
2021/01/13	7	42.68	21	42.70	42.70	-14	13,709	-0.10%
2021/01/12	12	42.72	0	0.00	42.70	12	13,599	0.09%
2021/01/11	0.1	43.10	0	0.00	43.10	0.1	13,516	0.00%
2021/01/08	11	42.98	0	0.00	42.95	11	13,435	0.08%
2021/01/07	4.3	42.94	0	0.00	42.85	4.3	13,366	0.03%
2021/01/06	12	42.99	0	0.00	42.95	12	13,172	0.09%
2021/01/05	7	43.28	1.1	43.20	43.10	6	13,036	0.05%
2021/01/04	5	43.35	2.3	43.17	43.20	2.7	12,974	0.02%
2020/12/31	3.3	43.48	7	43.34	43.20	-3.7	12,933	-0.03%
2020/12/30	0	0.00	1.1	42.95	43.25	-1.1	12,962	-0.01%
2020/12/29	1	43.00	3	43.03	43.00	-2	12,916	-0.02%
2020/12/24	3	42.75	0	0.00	42.70	3	13,055	0.02%
2020/12/23	1	42.75	0	0.00	42.80	1	13,075	0.01%
2020/12/22	1	43.20	1	43.15	42.95	0	13,149	0.00%
2020/12/21	1	43.10	9	43.34	43.50	-8	13,438	-0.06%
2020/12/18	5	42.90	2	42.90	42.95	3	13,750	0.02%
2020/12/17	2.1	42.70	4	42.85	42.65	-1.9	13,865	-0.01%
2020/12/16	0.2	43.05	0	0.00	43.05	0.2	13,782	0.00%
2020/12/15	2	42.70	0	0.00	42.50	2	13,764	0.01%
2020/12/14	10.1	42.70	2	42.85	42.80	8.1	13,726	0.06%
2020/12/11	0	0.00	1	42.90	42.90	-1	13,816	-0.01%
2020/12/10	2	43.20	10	43.40	43.25	-8	13,749	-0.06%
2020/12/09	1	43.45	0	0.00	43.35	1	13,778	0.01%
2020/12/08	2	43.25	11	43.25	43.60	-9	13,772	-0.07%
2020/12/07	0	0.00	2	43.50	43.55	-2	13,759	-0.01%
2020/12/04	0	0.00	10	43.55	43.65	-10	13,838	-0.07%
2020/12/03	2	43.70	0	0.00	43.50	2	13,761	0.01%
2020/12/02	3	43.08	1	43.15	43.20	2	13,481	0.01%
2020/12/01	13	42.79	0	0.00	43.15	13	13,676	0.10%
2020/11/30	0	0.00	7	43.48	42.90	-7	13,906	-0.05%
2020/11/27	5	43.30	13	43.28	43.30	-8	13,694	-0.06%
2020/11/26	0	0.00	10	42.88	42.95	-10	13,620	-0.07%
2020/11/25	0	0.00	2	43.00	42.60	-2	13,772	-0.01%
2020/11/24	0	0.00	1.1	42.99	42.75	-1.1	13,849	-0.01%
2020/11/23	0	0.00	7.5	43.00	43.00	-7.5	13,800	-0.05%
2020/11/19	0	0.00	4.1	42.85	42.90	-4.1	13,775	-0.03%
2020/11/18	0	42.70	0	0.00	42.70	0	13,816	0.00%
2020/11/17	5	42.65	0	0.00	42.75	5	13,854	0.04%
2020/11/16	1.2	42.22	0	0.00	42.35	1.2	14,202	0.01%
2020/11/11	1	42.30	8.1	42.18	42.65	-7.1	14,831	-0.05%
2020/11/10	0	0.00	5	41.39	41.55	-5	14,766	-0.03%
2020/11/09	0.9	41.15	0	0.00	41.15	0.9	14,981	0.01%
2020/11/06	10	40.80	0	0.00	40.85	10	16,178	0.06%
2020/11/04	1.1	40.85	20	40.90	40.90	-18.9	16,842	-0.11%
2020/11/03	5	40.65	0	0.00	40.95	5	17,212	0.03%
2020/11/02	2	40.60	1	40.55	40.60	1	17,662	0.01%
2020/10/30	2	40.55	0	0.00	40.55	2	18,262	0.01%
2020/10/28	1	40.50	2	40.60	40.55	-1	18,534	-0.01%
2020/10/27	1	40.50	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.50	10	40.50	40.50	-8	18,606	-0.04%
2020/10/23	4	40.76	0	0.00	40.65	4	18,750	0.02%
2020/10/22	1	40.30	1	40.55	41.00	0	18,943	0.00%
2020/10/21	1.5	40.50	1	40.40	40.30	0.5	19,040	0.00%
2020/10/20	3	40.28	0	0.00	40.35	3	19,061	0.02%
2020/10/19	7	40.59	0	0.00	40.45	7	19,122	0.04%
2020/10/16	0.4	40.45	0	0.00	40.30	0.4	19,278	0.00%
2020/10/15	0	40.50	0	0.00	40.30	0	19,671	0.00%
2020/10/14	0	0.00	21.7	40.56	40.50	-21.7	19,700	-0.11%
2020/10/13	4	40.40	0	0.00	40.50	4	19,784	0.02%
2020/10/12	1	40.81	7.3	40.95	40.95	-6.3	20,214	-0.03%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/06	1	41.26	0	0.00	41.40	1	20,441	0.01%
2020/09/28	5	40.78	0	0.00	40.95	5	21,043	0.02%
2020/09/25	7	40.39	1	40.55	40.55	6	21,224	0.03%
2020/09/24	6.6	40.13	0	0.00	40.05	6.6	21,293	0.03%
2020/09/23	32	41.01	0	0.00	41.00	32	21,057	0.15%
2020/09/22	2	41.88	3	42.00	41.80	-1	20,759	0.00%
2020/09/21	2	42.30	0.1	42.50	42.25	2	20,638	0.01%
2020/09/17	5	42.50	0	0.00	42.55	5	20,727	0.02%
2020/09/16	0.3	42.90	4	42.74	42.85	-3.7	20,772	-0.02%
2020/09/15	6	42.60	4	42.70	42.70	2	20,736	0.01%
2020/09/11	6	42.28	2	42.33	42.30	4	20,893	0.02%
2020/09/10	0	42.60	0	0.00	42.45	0	20,933	0.00%
2020/09/09	2	42.28	0	0.00	42.55	2	20,892	0.01%
2020/09/07	1	42.25	0	0.00	42.70	1	21,054	0.00%
2020/09/04	17	42.20	1	42.15	42.20	16	21,101	0.08%
2020/09/03	4	42.48	3	42.60	42.70	1	21,075	0.00%
2020/09/02	15	42.48	0	0.00	42.65	15	20,913	0.07%
2020/09/01	0.1	43.00	10	42.83	42.75	-9.9	20,813	-0.05%
2020/08/31	1	43.65	0	0.00	42.90	1	20,717	0.00%
2020/08/27	0	0.00	3	43.85	43.85	-3	20,645	-0.01%
2020/08/26	1	43.90	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.15	0	0.00	44.10	1	20,673	0.00%
2020/08/24	1	44.15	0.1	44.20	44.05	1	21,049	0.00%
2020/08/21	5	44.14	2	44.20	44.25	3	21,056	0.01%
2020/08/20	12	43.89	2	43.75	43.50	10	20,862	0.05%
2020/08/19	5	44.41	0	0.00	44.35	5	20,547	0.02%
2020/08/18	3	44.05	3	43.97	44.00	0	20,240	0.00%
2020/08/17	0	43.50	2	43.35	43.35	-2	19,928	-0.01%
2020/08/14	1	42.85	0	0.00	42.85	1	19,825	0.01%
2020/08/13	4	41.41	0	0.00	41.20	4	19,407	0.02%
2020/08/12	50	41.17	0	0.00	41.00	50	19,247	0.26%
2020/08/11	37	46.52	3	46.65	46.50	34	18,034	0.19%
2020/08/10	14	46.67	24	46.90	46.60	-10	17,645	-0.06%
2020/08/07	2	47.00	0	0.00	47.10	2	17,455	0.01%
2020/08/06	0.5	46.90	0.2	46.90	47.15	0.3	17,219	0.00%
2020/08/05	0	0.00	47.2	46.26	46.45	-47.2	16,833	-0.28%
2020/08/03	0	44.95	0	0.00	44.95	0	16,214	0.00%
2020/07/31	1	45.30	0	0.00	45.00	1	16,141	0.01%
2020/07/29	20	45.10	0	0.00	45.05	20	16,204	0.12%
2020/07/27	4.2	44.79	5	45.20	44.60	-0.8	16,216	0.00%
2020/07/24	1	45.30	0	0.00	45.00	1	16,217	0.01%
2020/07/21	6	45.55	5	45.60	45.55	1	16,060	0.01%
2020/07/17	12	44.80	1	44.80	44.80	11	15,774	0.07%
2020/07/16	12	44.77	6	45.20	44.50	6	15,824	0.04%
2020/07/15	2	45.55	3	45.60	45.60	-1	15,384	-0.01%
2020/07/14	0	0.00	2	45.10	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	1.1	45.22	45.20	-1.1	15,199	-0.01%
2020/07/10	0	44.85	5	45.10	44.95	-5	15,301	-0.03%
2020/07/09	0	0.00	10	45.36	45.30	-10	15,268	-0.07%
2020/07/08	0.3	44.95	6	44.90	45.15	-5.7	15,002	-0.04%
2020/07/07	0	0.00	26	44.29	44.50	-26	14,733	-0.18%
2020/07/06	20	44.40	36	44.42	44.40	-16	14,649	-0.11%
2020/07/03	0	0.00	5	43.97	43.95	-5	14,624	-0.03%
2020/07/02	41	43.57	6	43.32	43.60	35	14,576	0.24%
2020/07/01	16	43.06	0	0.00	43.10	16	14,481	0.11%
2020/06/24	5	42.80	16.9	42.76	42.85	-11.9	14,456	-0.08%
2020/06/23	6	42.75	7	42.70	42.70	-1	14,452	-0.01%
2020/06/22	0	0.00	1	42.75	42.90	-1	14,506	-0.01%
2020/06/19	2	42.93	2	42.85	42.55	0	14,595	0.00%
2020/06/18	4.7	42.70	0	0.00	42.70	4.7	14,575	0.03%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/16	5	42.80	0	0.00	42.85	5	15,214	0.03%
2020/06/15	16	42.63	0	0.00	42.50	16	15,627	0.10%
2020/06/12	2	42.90	6	42.90	42.90	-4	15,929	-0.03%
2020/06/11	6	43.56	1	43.35	43.30	5	16,268	0.03%
2020/06/10	0	43.90	9	44.00	44.00	-9	16,336	-0.05%
2020/06/09	5	43.70	0	0.00	43.90	5	16,626	0.03%
2020/06/08	0.1	43.80	2	43.80	43.95	-2	16,884	-0.01%
2020/06/05	12	43.51	0	0.00	43.65	12	16,879	0.07%
2020/06/03	0	43.60	2	43.75	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	1	43.20	43.30	-1	17,071	-0.01%
2020/06/01	0	0.00	0.6	43.10	43.10	-0.6	17,036	0.00%
2020/05/28	2	42.45	1	42.40	42.35	1	16,591	0.01%
2020/05/26	25	42.99	1	43.15	43.00	24	16,717	0.14%
2020/05/25	2	42.53	2	42.60	42.65	0	16,826	0.00%
2020/05/22	3	42.75	0.9	42.75	42.65	2.1	16,923	0.01%
2020/05/21	0	0.00	5	43.15	43.00	-5	16,923	-0.03%
2020/05/20	10	43.00	0	0.00	42.90	10	16,891	0.06%
2020/05/19	0	0.00	14	43.04	43.00	-14	16,886	-0.08%
2020/05/18	0	42.40	0	42.40	42.35	0	16,725	0.00%
2020/05/15	9	42.31	0	0.00	42.30	9	16,700	0.05%
2020/05/14	9	42.35	0	0.00	42.60	9	16,720	0.05%
2020/05/13	1	42.40	0	0.00	42.90	1	16,615	0.01%
2020/05/11	5	43.20	0	0.00	43.15	5	16,683	0.03%
2020/05/08	2	42.88	3	43.00	43.00	-1	16,728	-0.01%
2020/05/06	6	42.56	0	0.00	42.60	6	16,822	0.04%
2020/05/05	0	0.00	3	42.90	42.85	-3	16,875	-0.02%
2020/05/04	26	42.43	0.2	42.40	42.20	25.9	16,886	0.15%
2020/04/30	21	43.32	15	42.96	43.20	6	16,928	0.04%
2020/04/29	3	42.52	11	42.45	42.55	-8	16,995	-0.05%
2020/04/28	2	42.05	21.1	42.00	42.25	-19.1	17,208	-0.11%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/24	4	42.05	2	42.05	42.00	2	18,025	0.01%
2020/04/23	2	42.03	0	0.00	42.15	2	18,025	0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	0	0.00	10.2	42.32	41.80	-10.2	18,175	-0.06%
2020/04/17	1	42.20	0	0.00	42.00	1	18,450	0.01%
2020/04/16	1	42.00	0	41.85	41.85	1	18,435	0.01%
2020/04/15	6	41.90	7	41.91	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	4	41.19	41.65	-4	18,414	-0.02%
2020/04/13	13	41.02	9	40.97	40.80	4	18,392	0.02%
2020/04/10	0	41.00	1	40.70	41.00	-1	18,530	-0.01%
2020/04/09	15	40.76	0	0.00	40.55	15	18,714	0.08%
2020/04/08	35	40.97	3	40.97	41.00	32	18,786	0.17%
2020/04/06	1	38.55	2	39.50	39.05	-1	18,657	-0.01%
2020/04/01	23	39.02	0	0.00	39.00	23	18,611	0.12%
2020/03/31	0	0.00	1	39.10	39.50	-1	18,495	-0.01%
2020/03/30	2	38.55	1.4	38.61	39.15	0.6	18,316	0.00%
2020/03/26	0	0.00	1	38.85	38.60	-1	18,248	-0.01%
2020/03/25	3	39.03	3	39.27	38.80	0	18,249	0.00%
2020/03/24	0	0.00	5	38.44	38.25	-5	18,117	-0.03%
2020/03/23	1	35.85	0	0.00	36.10	1	17,961	0.01%
2020/03/20	0.5	36.95	2	36.70	36.95	-1.5	17,655	-0.01%
2020/03/19	4	33.53	7	33.61	33.60	-3	17,337	-0.02%
2020/03/18	2.5	36.58	4	36.98	36.00	-1.5	17,069	-0.01%
2020/03/17	11.1	37.62	4	37.60	37.60	7.1	16,688	0.04%
2020/03/16	3	39.85	2	39.35	38.85	1	16,138	0.01%
2020/03/13	4	39.63	9	39.62	40.25	-5	15,911	-0.03%
2020/03/12	6	41.00	5	41.27	40.75	1	15,439	0.01%
2020/03/11	0	0.00	1	41.95	41.80	-1	15,048	-0.01%
2020/03/10	54	41.51	2	41.60	41.60	52	14,955	0.35%
2020/03/09	7	42.04	0	0.00	41.85	7	14,818	0.05%
2020/03/05	0.1	43.15	0	0.00	43.30	0.1	14,608	0.00%
2020/03/04	1	42.75	0	0.00	42.85	1	14,772	0.01%
2020/03/02	2	41.90	0	0.00	42.25	2	14,678	0.01%
2020/02/27	1	42.20	10	42.30	42.25	-9	14,824	-0.06%
2020/02/26	3	42.27	6	42.37	42.20	-3	14,772	-0.02%
2020/02/25	1	42.35	0	0.00	42.70	1	14,628	0.01%
2020/02/21	0	0.00	10	43.15	43.25	-10	14,887	-0.07%
2020/02/20	0	0.00	6	43.38	43.15	-6	15,079	-0.04%
2020/02/18	0	43.00	0	0.00	43.05	0	15,442	0.00%
2020/02/17	2	43.05	0	0.00	43.00	2	15,522	0.01%
2020/02/13	0	0.00	25	43.20	43.15	-25	15,652	-0.16%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/10	0	42.40	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	10	42.25	4	42.36	42.50	6	15,428	0.04%
2020/02/06	0	0.00	8	42.96	43.00	-8	15,478	-0.05%
2020/02/05	5	42.45	7	42.47	42.35	-2	15,557	-0.01%
2020/02/04	2	42.20	4	42.23	42.40	-2	15,460	-0.01%
2020/02/03	5	40.85	0	0.00	41.55	5	15,348	0.03%
2020/01/31	0	0.00	3	42.45	42.05	-3	15,299	-0.02%
2020/01/30	12.3	42.53	50	42.61	41.85	-37.7	15,164	-0.25%
2020/01/20	0	0.00	1	44.95	44.95	-1	14,282	-0.01%
2020/01/17	5	44.90	0	0.00	44.90	5	14,487	0.03%
2020/01/16	5	44.85	2	44.70	44.75	3	14,575	0.02%
2020/01/15	0	44.35	1	44.35	44.55	-1	14,636	-0.01%
2020/01/14	2	44.43	15	44.41	44.55	-13	14,537	-0.09%
2020/01/13	0	0.00	46	44.06	44.25	-46	14,595	-0.32%
2020/01/10	4.1	43.46	0	0.00	43.50	4.1	15,006	0.03%
2020/01/08	5	43.40	1	43.40	43.40	4	14,943	0.03%
2020/01/06	2	43.45	0	0.00	43.45	2	14,973	0.01%
2020/01/03	0	0.00	3	43.98	43.95	-3	14,911	-0.02%
2020/01/02	1	43.85	10	44.07	44.10	-9	14,838	-0.06%
2019/12/31	5	43.70	0	0.00	43.70	5	14,647	0.03%
2019/12/30	0	0.00	3	43.73	43.65	-3	14,673	-0.02%
2019/12/27	0.3	43.05	0	0.00	43.25	0.3	14,540	0.00%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/24	0.1	43.05	35	43.21	43.15	-34.9	14,907	-0.23%
2019/12/23	0	0.00	11	43.11	43.25	-11	14,952	-0.07%
2019/12/19	1	42.90	4.1	42.84	43.00	-3.1	14,997	-0.02%
2019/12/18	11	42.95	2	42.95	43.00	9	15,064	0.06%
2019/12/17	17	42.88	10	42.83	42.95	7	15,039	0.05%
2019/12/16	1	42.85	1	42.80	42.80	0	14,936	0.00%
2019/12/13	0	0.00	5	42.61	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	4	42.30	42.30	-4	14,920	-0.03%
2019/12/11	4.7	42.16	2	42.15	42.15	2.7	14,985	0.02%
2019/12/10	0	42.00	0	0.00	42.10	0	15,068	0.00%
2019/12/09	0	0.00	0.6	42.00	42.05	-0.6	15,165	0.00%
2019/12/06	0	0.00	0.2	41.75	41.75	-0.2	15,175	0.00%
2019/12/05	0	0.00	2	41.78	41.65	-2	15,354	-0.01%
2019/12/04	10	41.55	20	41.55	41.75	-10	15,645	-0.06%
2019/12/03	1	41.70	0.3	41.85	41.85	0.7	15,733	0.00%
2019/12/02	5	41.25	10	41.33	41.35	-5	15,733	-0.03%
2019/11/29	3	41.60	0	0.00	41.40	3	15,719	0.02%
2019/11/28	0	0.00	7	42.05	42.00	-7	15,662	-0.04%
2019/11/27	1	41.75	2	41.80	41.95	-1	15,837	-0.01%
2019/11/26	2	41.95	0	0.00	41.80	2	15,863	0.01%
2019/11/25	6	41.93	0	0.00	41.95	6	15,528	0.04%
2019/11/21	1	42.20	0	0.00	42.35	1	15,639	0.01%
2019/11/20	2	42.43	2.1	42.55	42.65	-0.1	15,535	0.00%
2019/11/19	22	41.78	1	41.80	42.10	21	15,188	0.14%
2019/11/18	9	42.00	1	42.00	42.10	8	15,006	0.05%
2019/11/15	6.4	41.46	3	41.65	41.70	3.4	14,790	0.02%
2019/11/14	0	0.00	6	41.12	41.15	-6	14,612	-0.04%
2019/11/13	6	41.04	23.8	41.16	41.00	-17.8	14,577	-0.12%
2019/11/12	2	40.50	0	0.00	40.65	2	14,491	0.01%
2019/11/11	8	40.49	0	0.00	40.35	8	14,806	0.05%
2019/11/08	0.5	40.90	2	40.90	40.90	-1.5	15,386	-0.01%
2019/11/07	28	40.84	0	0.00	40.95	28	15,890	0.18%
2019/11/06	13	40.85	0	0.00	40.80	13	16,088	0.08%
2019/11/05	6	40.70	11.4	40.80	40.90	-5.4	16,203	-0.03%
2019/11/04	0.1	40.95	6	40.90	40.95	-5.9	16,285	-0.04%
2019/11/01	1	40.45	3	40.45	40.55	-2	16,295	-0.01%
2019/10/31	5	40.35	10	40.35	40.45	-5	16,600	-0.03%
2019/10/29	0	0.00	10	40.50	40.65	-10	16,765	-0.06%
2019/10/25	14	41.01	0	0.00	40.85	14	16,652	0.08%
2019/10/24	6	40.84	0.1	41.00	41.00	5.9	16,478	0.04%
2019/10/23	4	40.99	20	40.90	40.95	-16	16,533	-0.10%
2019/10/22	5	41.34	0	0.00	41.40	5	16,532	0.03%
2019/10/21	8	41.43	18	41.59	41.50	-10	16,453	-0.06%
2019/10/18	0	0.00	3	40.88	40.95	-3	16,356	-0.02%
2019/10/16	2	39.90	0	0.00	40.00	2	15,811	0.01%
2019/10/15	0	0.00	1	39.80	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	9	39.95	39.95	-9	16,255	-0.06%
2019/10/09	3	39.60	0	0.00	39.50	3	16,418	0.02%
2019/10/08	5	39.69	2	39.70	39.75	3	16,714	0.02%
2019/10/07	10	39.30	6	39.10	39.30	4	17,140	0.02%
2019/10/03	3	38.85	8	38.85	39.00	-5	17,304	-0.03%
2019/10/02	2	39.28	1	39.25	39.25	1	17,315	0.01%
2019/10/01	0	0.00	6	39.60	39.65	-6	17,356	-0.03%
2019/09/27	1	39.60	0	0.00	39.65	1	17,381	0.01%
2019/09/26	32	39.81	0	0.00	39.90	32	17,415	0.18%
2019/09/24	6	39.65	0	0.00	39.80	6	17,583	0.03%
2019/09/23	1	39.80	0	0.00	39.75	1	17,507	0.01%
2019/09/20	1	39.75	0	0.00	40.20	1	17,563	0.01%
2019/09/19	5	39.95	0.8	40.00	39.80	4.2	17,483	0.02%
2019/09/18	0	0.00	18.4	39.80	39.80	-18.4	17,574	-0.10%
2019/09/17	1	39.60	0	0.00	39.50	1	17,619	0.01%
2019/09/16	15	40.12	1	40.15	40.10	14	17,629	0.08%
2019/09/12	11.2	40.14	0.7	40.05	40.05	10.5	17,599	0.06%
2019/09/11	1	39.80	5	39.90	40.00	-4	17,752	-0.02%
2019/09/10	2	39.98	3	39.93	39.95	-1	17,949	-0.01%
2019/09/09	0	0.00	1	40.00	40.00	-1	18,140	-0.01%
2019/09/06	3.8	39.78	9	39.81	39.85	-5.2	18,038	-0.03%
2019/09/05	25	38.88	21	38.61	39.00	4	17,798	0.02%
2019/09/04	0	0.00	40	38.50	38.45	-40	17,818	-0.22%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	2	38.18	10	38.40	38.25	-8	18,146	-0.04%
2019/08/30	4	37.94	1	37.95	38.45	3	18,113	0.02%
2019/08/29	1	37.55	15	37.88	37.80	-14	18,035	-0.08%
2019/08/28	3	37.52	0	0.00	37.70	3	18,261	0.02%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	8	37.56	25	37.55	37.70	-17	18,481	-0.09%
2019/08/22	6	37.86	10	37.90	37.85	-4	18,541	-0.02%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/20	17	38.15	0	0.00	38.15	17	18,731	0.09%
2019/08/19	11	38.01	0	0.00	38.10	11	18,777	0.06%
2019/08/16	1	37.90	6	38.10	37.95	-5	18,796	-0.03%
2019/08/14	2	37.80	3	37.92	38.30	-1	18,819	-0.01%
2019/08/13	14	37.49	0	0.00	37.25	14	18,656	0.08%
2019/08/12	40	44.04	0	0.00	43.95	40	18,080	0.22%
2019/08/08	3	44.02	0	0.00	43.90	3	17,741	0.02%
2019/08/07	2	43.50	0	0.00	43.35	2	17,601	0.01%
2019/08/06	1	43.10	3	43.05	43.30	-2	17,750	-0.01%
2019/08/05	3	43.63	0	0.00	43.55	3	17,728	0.02%
2019/08/02	7	43.75	11	43.63	43.55	-4	17,716	-0.02%
2019/08/01	13	44.17	0	0.00	44.05	13	17,596	0.07%
2019/07/31	23	44.70	0	0.00	44.70	23	17,513	0.13%
2019/07/30	0.1	44.95	0	0.00	44.80	0.1	17,651	0.00%
2019/07/29	3	44.88	0	0.00	44.85	3	17,948	0.02%
2019/07/26	6	44.33	0	0.00	44.65	6	18,163	0.03%
2019/07/25	11	44.35	0	0.00	44.30	11	18,228	0.06%
2019/07/24	47	44.89	0	0.00	44.80	47	18,091	0.26%
2019/07/23	1	44.85	0	0.00	45.05	1	18,053	0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	7	44.60	0	0.00	44.60	7	17,921	0.04%
2019/07/17	1	44.80	0	0.00	44.70	1	18,132	0.01%
2019/07/16	2	44.40	0	0.00	44.75	2	18,306	0.01%
2019/07/15	23	44.07	4	44.20	44.05	19	18,126	0.10%
2019/07/12	13	44.46	2	44.20	44.35	11	18,091	0.06%
2019/07/11	32	44.88	1	44.85	44.80	31	18,028	0.17%
2019/07/10	2	45.88	0	0.00	45.85	2	17,637	0.01%
2019/07/09	1	46.00	3	46.10	46.00	-2	17,645	-0.01%
2019/07/05	15	46.40	0	0.00	46.15	15	17,949	0.08%
2019/07/04	5	45.84	0	0.00	45.90	5	18,032	0.03%
2019/07/03	5	46.05	0	0.00	46.25	5	18,223	0.03%
2019/07/02	0	0.00	4	46.56	46.35	-4	18,452	-0.02%
2019/06/27	2	46.05	5	45.80	45.95	-3	18,801	-0.02%
2019/06/26	0	0.00	1	45.60	45.55	-1	18,891	-0.01%
2019/06/25	1	45.50	0	0.00	45.60	1	19,323	0.01%
2019/06/24	0	0.00	10	45.33	45.60	-10	19,560	-0.05%
2019/06/21	16	45.28	0	0.00	45.15	16	19,765	0.08%
2019/06/20	1	45.35	1	45.30	45.40	0	20,696	0.00%
2019/06/19	1	45.00	3	45.30	45.30	-2	20,682	-0.01%
2019/06/18	0	0.00	2	45.00	45.20	-2	20,639	-0.01%
2019/06/17	15	44.73	2	44.60	44.70	13	20,457	0.06%
2019/06/14	2	43.85	0	0.00	43.95	2	20,318	0.01%
2019/06/13	3	43.73	3	43.77	43.85	0	20,846	0.00%
2019/06/12	1	43.50	0	0.00	43.75	1	20,917	0.00%
2019/06/10	2	43.80	11	43.84	43.85	-9	20,740	-0.04%
2019/06/05	0	0.00	7	43.00	43.00	-7	20,525	-0.03%
2019/06/04	4	43.45	2	43.70	43.10	2	20,408	0.01%
2019/06/03	5	43.36	4	42.76	43.40	1	20,223	0.00%
2019/05/31	3	42.63	0	0.00	42.90	3	20,045	0.01%
2019/05/29	4	42.30	0	0.00	42.50	4	19,853	0.02%
2019/05/28	1	42.45	0	0.00	42.30	1	19,894	0.01%
2019/05/27	0	0.00	0.2	42.50	42.40	-0.2	19,814	0.00%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	1	42.70	42.85	-1	20,460	0.00%
2019/05/20	1	42.50	51	42.35	42.35	-50	20,442	-0.24%
2019/05/17	0	0.00	50	42.26	42.25	-50	20,401	-0.25%
2019/05/16	8	41.74	4	42.25	42.00	4	20,412	0.02%
2019/05/15	5	41.85	0	0.00	41.75	5	20,302	0.02%
2019/05/14	12	41.48	0	0.00	41.55	12	20,272	0.06%
2019/05/13	9	42.29	74	42.15	42.00	-65	19,984	-0.33%
2019/05/10	1	42.55	1	42.55	42.50	0	19,903	0.00%
2019/05/09	15	42.64	4	42.70	42.50	11	19,795	0.06%
2019/05/07	0	0.00	31	42.82	42.90	-31	19,430	-0.16%
2019/05/06	2	42.45	11	42.29	42.30	-9	19,257	-0.05%
2019/05/03	0	0.00	14	42.55	42.85	-14	18,942	-0.07%
2019/05/02	0	0.00	2	42.20	42.20	-2	18,615	-0.01%
2019/04/30	0	0.00	9	42.15	42.00	-9	18,472	-0.05%
2019/04/29	0	0.00	22	42.00	42.10	-22	18,476	-0.12%
2019/04/26	0	0.00	2	41.73	41.75	-2	18,369	-0.01%
2019/04/24	8	41.60	0	0.00	41.55	8	18,358	0.04%
2019/04/23	4	40.74	7	41.18	41.60	-3	18,316	-0.02%
2019/04/22	24	41.27	11	41.07	41.00	13	18,243	0.07%
2019/04/19	10	41.59	0	0.00	41.70	10	17,929	0.06%
2019/04/18	19	41.65	1	41.70	41.60	18	17,806	0.10%
2019/04/17	19	42.02	0	0.00	41.95	19	17,616	0.11%
2019/04/12	2	42.20	0	0.00	42.00	2	17,209	0.01%
2019/04/11	3	42.03	0	0.00	42.05	3	17,030	0.02%
2019/04/10	14	41.95	1	41.90	42.00	13	16,791	0.08%
2019/04/09	5	42.19	0	0.00	42.15	5	16,545	0.03%
2019/04/08	2	42.08	1	42.30	42.30	1	16,200	0.01%
2019/04/03	14	41.60	0	0.00	41.70	14	15,817	0.09%
2019/04/02	19	41.52	1	41.55	41.40	18	15,641	0.12%
2019/04/01	8	41.64	0	0.00	41.35	8	15,380	0.05%
2019/03/29	0	0.00	5	41.30	41.25	-5	14,937	-0.03%
2019/03/28	7	41.11	4	41.40	41.00	3	14,770	0.02%
2019/03/27	10	40.59	2	40.45	40.55	8	14,397	0.06%
2019/03/26	2	40.35	1	40.35	40.45	1	14,149	0.01%
2019/03/25	18	40.20	7	40.42	40.50	11	13,906	0.08%
2019/03/22	1	38.90	5	39.15	38.70	-4	12,921	-0.03%
2019/03/21	0	0.00	1	38.80	38.85	-1	12,975	-0.01%
2019/03/19	1	37.90	0	0.00	38.10	1	12,820	0.01%
2019/03/18	12	37.91	0	0.00	37.80	12	12,718	0.09%
2019/03/15	5	38.63	12	38.64	38.65	-7	12,123	-0.06%
2019/03/13	0	0.00	5	38.50	38.50	-5	12,137	-0.04%
2019/03/12	5	38.00	5	38.50	38.40	0	12,190	0.00%
2019/03/06	5	38.00	0	0.00	38.25	5	12,966	0.04%
2019/03/04	5	38.20	0	0.00	38.20	5	14,411	0.03%
2019/02/26	47	38.24	0	0.00	38.20	47	14,246	0.33%
2019/02/25	2	38.45	18	38.55	38.45	-16	14,362	-0.11%
2019/02/22	7	38.70	0	0.00	38.70	7	14,472	0.05%
2019/02/21	0	0.00	59	38.59	39.30	-59	14,492	-0.41%
2019/02/20	8	37.65	0	0.00	37.85	8	14,013	0.06%
2019/02/18	12	37.15	0	0.00	36.90	12	13,696	0.09%
2019/02/15	0	0.00	2	37.10	37.45	-2	13,766	-0.01%
2019/02/13	2	37.60	0	0.00	37.65	2	13,710	0.01%
2019/01/29	1	37.05	3	36.90	37.10	-2	13,530	-0.01%
2019/01/25	1	36.60	0	0.00	36.60	1	13,691	0.01%
2019/01/23	0	0.00	30	36.35	36.45	-30	13,992	-0.21%
2019/01/22	1	36.25	1	36.10	36.25	0	14,159	0.00%
2019/01/17	31	35.45	12	35.55	35.45	19	14,775	0.13%
2019/01/15	5	35.60	0	0.00	35.70	5	15,547	0.03%
2019/01/14	2	35.60	2	35.78	35.60	0	15,440	0.00%
2019/01/09	0	0.00	3	36.10	36.35	-3	15,371	-0.02%
2019/01/07	0	0.00	2	35.90	36.00	-2	15,385	-0.01%
2018/12/22	2	35.40	0	0.00	35.45	2	16,528	0.01%
2018/12/20	0	0.00	12	35.40	35.40	-12	16,974	-0.07%
2018/12/19	5	35.90	0	0.00	36.00	5	16,914	0.03%
2018/12/18	0	0.00	1	36.10	35.65	-1	16,943	-0.01%
2018/12/14	4	35.43	33	35.55	35.75	-29	17,273	-0.17%
2018/12/12	0.8	35.00	0	0.00	34.95	0.8	17,290	0.00%
2018/12/10	3	34.80	0	0.00	34.75	3	17,308	0.02%
2018/12/06	32	34.80	0	0.00	34.65	32	17,576	0.18%
2018/12/05	2	34.70	1	35.00	34.85	1	17,823	0.01%
2018/12/04	0	0.00	8	35.38	35.05	-8	18,345	-0.04%
2018/12/03	0	0.00	27	35.70	35.85	-27	18,146	-0.15%
2018/11/30	4	34.48	5	34.42	34.50	-1	17,903	-0.01%
2018/11/29	3	34.02	3	34.45	34.05	0	17,779	0.00%
2018/11/28	5	33.88	0	0.00	34.05	5	17,765	0.03%
2018/11/27	12	33.27	2	33.50	33.50	10	17,583	0.06%
2018/11/22	11	34.70	0	0.00	34.85	11	17,290	0.06%
2018/11/21	27	35.63	0	0.00	35.70	27	17,165	0.16%
2018/11/20	0	0.00	13	36.77	36.65	-13	17,025	-0.08%
2018/11/15	0.1	36.25	0	0.00	36.15	0.1	17,325	0.00%
2018/11/14	15	36.25	0	0.00	36.35	15	17,409	0.09%
2018/11/13	0	0.00	1	36.40	36.40	-1	17,458	-0.01%
2018/11/08	0.1	35.60	0	0.00	35.50	0.1	18,029	0.00%
2018/11/05	12	35.20	1	35.30	35.35	11	19,895	0.06%
2018/11/02	0	0.00	3	36.15	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	1	35.60	35.65	-1	20,426	0.00%
2018/10/31	0.2	34.70	5	35.00	34.70	-4.8	20,564	-0.02%
2018/10/30	0	0.00	10	34.50	34.10	-10	20,695	-0.05%
2018/10/29	0	0.00	1	33.60	33.90	-1	20,980	0.00%
2018/10/26	6	33.33	3	34.10	33.50	3	21,504	0.01%
2018/10/25	5	33.42	0	0.00	34.00	5	22,325	0.02%
2018/10/24	29	33.82	4	34.65	34.15	25	23,157	0.11%
2018/10/23	6	35.82	1	36.60	36.00	5	22,836	0.02%
2018/10/19	1	37.50	0	0.00	37.25	1	24,086	0.00%
2018/10/12	0.2	39.00	1	37.95	39.00	-0.8	25,600	0.00%
2018/10/11	3	37.58	0	0.00	37.60	3	25,654	0.01%
2018/10/09	2	40.25	20	39.80	40.05	-18	25,282	-0.07%
2018/10/08	5	39.90	0	0.00	39.75	5	25,339	0.02%
2018/10/05	2.2	39.85	0	0.00	39.70	2.2	25,579	0.01%
2018/10/04	2	39.55	0	0.00	39.80	2	25,683	0.01%
2018/10/02	1	40.15	1	40.35	40.30	0	26,052	0.00%
2018/10/01	0	0.00	14	41.18	41.05	-14	26,235	-0.05%
2018/09/28	0	0.00	10	41.25	41.10	-10	26,430	-0.04%
2018/09/25	11	40.94	0	0.00	40.20	11	26,920	0.04%
2018/09/21	0	0.00	1	41.00	40.40	-1	27,049	0.00%
2018/09/20	0	0.00	2	39.93	40.10	-2	26,888	-0.01%
2018/09/19	0	0.00	3	40.83	40.15	-3	26,972	-0.01%
2018/09/13	0	0.00	2	39.20	39.10	-2	27,301	-0.01%
2018/09/12	1.2	38.08	0	0.00	38.55	1.2	27,171	0.00%
2018/09/11	3	37.82	0	0.00	38.00	3	27,244	0.01%
2018/09/10	23.1	39.58	1	38.35	37.95	22.1	27,027	0.08%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	16	41.80	41.80	-16	26,592	-0.06%
2018/09/05	1	41.65	1	41.50	41.55	0	26,581	0.00%
2018/09/04	1	42.10	1	41.30	42.10	0	26,593	0.00%
2018/09/03	4	41.28	21	41.25	41.35	-17	26,409	-0.06%
2018/08/31	2	41.55	0	0.00	42.35	2	26,343	0.01%
2018/08/30	10	42.02	5	41.97	42.00	5	26,050	0.02%
2018/08/29	0	0.00	4	43.28	43.40	-4	25,625	-0.02%
2018/08/28	0	0.00	2	43.35	43.30	-2	25,698	-0.01%
2018/08/27	1.1	43.28	3	43.27	43.30	-1.9	25,815	-0.01%
2018/08/24	4	42.75	2	42.63	42.80	2	25,756	0.01%
2018/08/23	1	43.10	1	42.80	43.10	0	25,948	0.00%
2018/08/22	0	0.00	1	42.85	42.95	-1	26,075	0.00%
2018/08/21	6	42.23	5	42.14	42.90	1	26,120	0.00%
2018/08/20	3	41.97	4	42.10	42.00	-1	26,216	0.00%
2018/08/17	0	0.00	7	42.80	42.05	-7	26,177	-0.03%
2018/08/16	6	41.65	3	41.80	42.00	3	26,134	0.01%
2018/08/15	13	42.80	2	42.83	42.35	11	26,225	0.04%
2018/08/14	1	43.10	12	43.38	43.30	-11	25,975	-0.04%
2018/08/13	4	42.43	0	0.00	42.15	4	25,677	0.02%
2018/08/10	4	41.00	2	41.10	41.50	2	24,798	0.01%
2018/08/09	1	40.50	1	40.30	40.50	0	24,741	0.00%
2018/08/08	5	40.50	5.2	40.60	40.60	-0.2	25,207	0.00%
2018/08/07	3	40.60	5	40.29	40.15	-2	25,092	-0.01%
2018/08/03	2	40.50	4	41.16	40.45	-2	24,795	-0.01%
2018/08/02	5	40.80	4	40.89	40.60	1	24,490	0.00%
2018/08/01	10	40.06	4	40.86	41.05	6	23,866	0.03%
2018/07/31	4	39.45	1	39.45	39.35	3	22,946	0.01%
2018/07/26	3	41.20	21	42.14	40.50	-18	21,333	-0.08%
2018/07/25	0	45.10	14	45.00	45.10	-14	20,460	-0.07%
2018/07/24	0	0.00	21	45.39	45.50	-21	20,173	-0.10%
2018/07/13	0	0.00	1	43.40	43.50	-1	19,058	-0.01%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	1	42.80	43.25	-1	18,222	-0.01%
2018/07/04	2	41.80	0	0.00	42.00	2	17,216	0.01%
2018/07/02	20	41.60	0	0.00	41.85	20	16,442	0.12%
2018/06/28	20	42.50	0	0.00	42.40	20	15,725	0.13%
2018/06/14	2	45.20	0	0.00	44.90	2	13,688	0.01%
2018/06/12	0	0.00	3	44.55	44.50	-3	13,514	-0.02%
2018/06/11	5	44.60	0	0.00	44.60	5	13,386	0.04%
2018/06/06	5	44.70	0	0.00	44.80	5	13,226	0.04%
2018/06/05	5	45.00	0	0.00	45.20	5	13,105	0.04%
2018/06/04	5	45.05	0	0.00	45.65	5	12,867	0.04%
2018/05/30	0	0.00	1	44.20	43.75	-1	12,061	-0.01%
2018/05/29	11	43.00	0	43.40	43.40	11	11,777	0.09%
2018/05/24	5	43.90	0	0.00	44.75	5	11,186	0.04%
2018/05/23	13	44.05	3	44.20	44.10	10	10,986	0.09%
2018/05/16	0	0.00	36	46.73	45.90	-36	9,922	-0.36%
2018/05/15	0	0.00	1	43.20	43.50	-1	9,122	-0.01%
2018/05/14	1	42.55	30	42.88	43.15	-29	9,082	-0.32%
2018/05/07	0	0.00	5	41.00	40.40	-5	8,247	-0.06%
2018/05/04	3	39.85	0	0.00	39.55	3	7,995	0.04%
2018/05/03	10	39.45	0	0.00	39.40	10	8,040	0.12%
2018/05/02	0	0.00	20	40.98	40.85	-20	7,860	-0.25%
2018/04/30	15	40.70	0	40.75	40.85	15	7,745	0.19%
2018/04/26	0	0.00	2	40.55	40.50	-2	7,705	-0.03%
2018/04/24	2	40.40	25	40.70	40.85	-23	7,530	-0.31%
2018/04/19	0	0.00	10	39.00	39.00	-10	7,137	-0.14%
2018/04/18	0	38.10	2	38.15	38.20	-2	7,203	-0.03%
2018/04/12	0	0.00	7	38.60	38.10	-7	8,316	-0.08%
2018/04/10	0	0.00	13	38.24	38.20	-13	8,908	-0.15%
2018/03/15	5	37.65	0	0.00	37.60	5	10,284	0.05%
2018/03/07	1	36.55	0	0.00	36.40	1	10,705	0.01%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	1	36.55	36.75	-1	11,101	-0.01%
2018/02/06	1	34.95	0	0.00	35.50	1	11,176	0.01%
2018/02/05	0	0.00	10	37.70	37.80	-10	10,868	-0.09%
2018/01/30	2	37.80	0	0.00	37.90	2	10,744	0.02%
2018/01/29	3	38.30	0	0.00	37.95	3	10,715	0.03%
2018/01/26	0	0.00	1	37.80	38.20	-1	10,632	-0.01%
2018/01/23	0	0.00	8	37.30	37.30	-8	10,370	-0.08%
2018/01/18	0	0.00	10	38.40	37.85	-10	10,032	-0.10%
2018/01/17	0	0.00	4	38.30	38.50	-4	9,868	-0.04%
2018/01/12	1	37.50	0	0.00	37.60	1	9,583	0.01%
2018/01/09	0	0.00	1	38.25	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	2	37.93	38.20	-2	8,456	-0.02%
2018/01/04	5	37.25	10	37.20	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	11	37.19	37.35	-11	7,533	-0.15%
2018/01/02	0	0.00	0.1	36.40	36.55	-0.1	7,250	0.00%