台泥 (1101)-元富-埔里券商分點個股進出

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
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416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(已收盤)

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－元富-埔里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-埔里券商分點個股進出
元富-埔里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
2024/05/15	46.1	33.29	0	0.00	33.30	46.1	17,783	0.26%
2024/05/14	12	33.24	5	33.35	33.35	7	17,869	0.04%
2024/05/13	10.2	33.66	2	33.73	33.70	8.2	17,684	0.05%
2024/05/10	1	32.75	0	0.00	33.30	1	17,314	0.01%
2024/05/09	2	32.70	0	0.00	32.65	2	17,094	0.01%
2024/05/08	1	32.90	0	0.00	33.10	1	17,111	0.01%
2024/05/07	2	33.12	8	32.84	33.20	-6	17,141	-0.03%
2024/05/06	0	0.00	12	32.99	33.00	-12	16,992	-0.07%
2024/05/03	0	0.00	5.1	32.58	32.40	-5.1	16,551	-0.03%
2024/05/02	0.2	32.35	0	0.00	32.30	0.2	16,359	0.00%
2024/04/30	3.2	32.09	1.1	32.11	32.05	2.1	16,171	0.01%
2024/04/29	9	32.25	0	0.00	32.35	9	16,038	0.06%
2024/04/26	8.2	31.87	0	0.00	31.80	8.2	15,880	0.05%
2024/04/25	2	32.05	0	0.00	32.00	2	15,849	0.01%
2024/04/24	1.2	32.22	0	0.00	32.15	1.2	15,799	0.01%
2024/04/23	3.1	32.51	0	0.00	32.35	3.1	16,021	0.02%
2024/04/22	0.1	32.40	14	32.30	32.60	-13.9	15,974	-0.09%
2024/04/19	3.1	32.16	2	31.90	32.00	1.1	15,756	0.01%
2024/04/18	0	0.00	2.3	32.41	32.70	-2.3	15,379	-0.01%
2024/04/17	8	32.65	13	32.59	32.65	-5	15,172	-0.03%
2024/04/16	21	32.93	4.2	32.63	32.45	16.8	15,008	0.11%
2024/04/15	2.1	32.56	2	33.00	32.35	0.1	14,402	0.00%
2024/04/12	1	32.15	5	32.00	32.20	-4	14,063	-0.03%
2024/04/11	6	32.45	0	0.00	32.40	6	13,848	0.04%
2024/04/10	2.1	32.89	4	32.80	32.70	-1.9	13,783	-0.01%
2024/04/09	0.3	32.30	0	0.00	32.45	0.3	13,609	0.00%
2024/04/08	9	32.36	0.1	32.30	32.30	8.9	13,545	0.07%
2024/04/03	19.1	32.96	1	32.30	32.00	18.1	13,436	0.13%
2024/04/02	0.1	31.95	0	0.00	31.95	0.1	13,046	0.00%
2024/04/01	1.1	32.20	4	32.18	32.15	-2.9	13,124	-0.02%
2024/03/29	0	0.00	5	31.86	32.15	-5	13,089	-0.04%
2024/03/28	0.1	31.80	4.1	31.80	31.70	-4	12,963	-0.03%
2024/03/27	1	31.65	12.6	31.47	31.70	-11.6	12,844	-0.09%
2024/03/26	5.3	31.45	3	31.53	31.55	2.3	12,765	0.02%
2024/03/25	4	31.18	9.8	31.10	31.10	-5.8	12,723	-0.05%
2024/03/22	5.1	31.08	22	31.15	31.15	-17	12,702	-0.13%
2024/03/21	1	31.50	2	31.55	31.50	-1	12,514	-0.01%
2024/03/20	8.2	30.94	1	30.90	30.90	7.2	12,516	0.06%
2024/03/19	5.3	31.52	0	0.00	31.40	5.3	12,198	0.04%
2024/03/18	3.2	31.74	1	31.80	31.70	2.2	11,945	0.02%
2024/03/15	9	31.95	0	0.00	31.95	9	11,833	0.08%
2024/03/14	0	0.00	2	31.85	32.00	-2	11,512	-0.02%
2024/03/13	4.1	31.75	1	31.90	31.70	3.1	11,518	0.03%
2024/03/12	3.2	31.92	2	31.95	32.00	1.2	11,388	0.01%
2024/03/11	5.1	31.69	10	31.85	31.80	-4.9	11,415	-0.04%
2024/03/08	3	32.00	0	0.00	31.85	3	11,531	0.03%
2024/03/07	11.2	31.94	1	32.00	32.00	10.2	11,664	0.09%
2024/03/06	7	31.96	18	31.94	32.00	-11	12,022	-0.09%
2024/03/05	0.2	32.10	0.1	32.10	32.00	0.1	13,502	0.00%
2024/03/04	0.1	32.05	0	0.00	32.05	0.1	13,771	0.00%
2024/03/01	0.1	32.00	0.1	32.15	32.05	0	14,657	0.00%
2024/02/29	0.1	32.20	3	32.20	32.10	-2.9	14,759	-0.02%
2024/02/27	2	31.97	0	0.00	31.85	2	14,610	0.01%
2024/02/26	2.3	32.28	8	32.40	32.15	-5.7	14,608	-0.04%
2024/02/23	0	0.00	3.6	32.42	32.40	-3.6	14,694	-0.02%
2024/02/22	0	0.00	1	32.50	32.55	-1	15,103	-0.01%
2024/02/21	1	32.50	1	32.40	32.50	0	15,202	0.00%
2024/02/20	0	0.00	1	32.65	32.65	-1	15,222	-0.01%
2024/02/19	1	32.40	5	32.66	32.80	-4	15,433	-0.03%
2024/02/16	0	0.00	1	31.80	31.90	-1	15,704	-0.01%
2024/02/15	4	31.88	0	0.00	32.00	4	15,670	0.03%
2024/02/05	0.1	32.15	0	0.00	32.15	0.1	15,497	0.00%
2024/02/02	3	32.27	0	0.00	32.25	3	15,452	0.02%
2024/02/01	0.1	32.45	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	1.1	31.91	0	0.00	31.90	1.1	15,628	0.01%
2024/01/30	6	32.10	0	0.00	32.00	6	15,538	0.04%
2024/01/29	3.1	32.52	0	0.00	32.35	3.1	15,511	0.02%
2024/01/22	2.4	32.49	0	0.00	32.30	2.4	16,296	0.01%
2024/01/19	3	32.03	0	0.00	32.40	3	16,355	0.02%
2024/01/18	1	32.30	0	0.00	32.05	1	16,380	0.01%
2024/01/17	1	32.55	0	0.00	32.20	1	16,459	0.01%
2024/01/16	2	33.00	0	0.00	32.90	2	16,356	0.01%
2024/01/15	2	33.60	0	0.00	33.65	2	16,277	0.01%
2024/01/12	2.1	33.70	0	0.00	33.75	2.1	16,716	0.01%
2024/01/11	0	0.00	1	33.70	33.70	-1	17,605	-0.01%
2024/01/10	0	33.90	0	0.00	33.70	0	18,877	0.00%
2024/01/08	0	0.00	0.1	34.40	34.25	-0.1	19,126	0.00%
2024/01/04	2.1	34.20	0	0.00	34.20	2.1	19,609	0.01%
2024/01/03	0.2	34.43	1	34.25	34.20	-0.8	19,771	0.00%
2023/12/29	0	0.00	1	34.80	34.85	-1	19,953	-0.01%
2023/12/28	0	34.80	2	34.75	34.90	-2	20,185	-0.01%
2023/12/27	1	34.70	2	34.80	34.90	-1	20,197	0.00%
2023/12/26	1.1	34.50	6	34.64	34.65	-4.9	20,237	-0.02%
2023/12/22	0.6	34.25	0	0.00	34.30	0.6	20,578	0.00%
2023/12/21	0	34.25	0	0.00	34.25	0	20,790	0.00%
2023/12/20	0.1	34.40	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	0	0.00	2	34.35	34.35	-2	21,394	-0.01%
2023/12/15	0	0.00	0.2	34.50	34.30	-0.2	21,955	0.00%
2023/12/14	0	0.00	2	34.50	34.40	-2	21,772	-0.01%
2023/12/11	0.1	34.65	2	34.38	34.40	-1.9	21,878	-0.01%
2023/12/08	0	0.00	2	34.65	34.60	-2	22,119	-0.01%
2023/12/07	0	0.00	1	34.45	34.50	-1	22,107	0.00%
2023/12/06	0.1	34.80	0	0.00	34.60	0.1	22,145	0.00%
2023/12/05	0	0.00	4	34.75	34.90	-4	22,206	-0.02%
2023/12/04	7.1	34.16	1	34.35	34.05	6.1	22,066	0.03%
2023/12/01	4	34.51	1	34.60	34.40	3	22,225	0.01%
2023/11/30	2	35.10	7.8	35.03	34.95	-5.8	21,892	-0.03%
2023/11/29	2.1	34.28	2.4	34.31	34.25	-0.3	20,364	0.00%
2023/11/28	8	35.03	2	34.85	34.50	6	20,138	0.03%
2023/11/27	2	34.20	1	34.15	33.95	1	19,597	0.01%
2023/11/24	1.6	34.00	0	0.00	33.75	1.6	19,408	0.01%
2023/11/22	2	34.03	0	0.00	33.85	2	19,049	0.01%
2023/11/21	3	34.05	9	34.09	34.20	-6	18,952	-0.03%
2023/11/20	0	0.00	1	33.60	33.60	-1	18,544	-0.01%
2023/11/16	4	33.21	1	33.15	33.05	3	18,400	0.02%
2023/11/15	1	32.95	2	32.98	33.15	-1	18,225	-0.01%
2023/11/14	2	32.50	0	0.00	32.50	2	18,089	0.01%
2023/11/13	1	32.80	0	0.00	32.80	1	18,187	0.01%
2023/11/10	0	0.00	5	32.92	32.85	-5	18,374	-0.03%
2023/11/08	0	0.00	3	32.93	32.90	-3	18,405	-0.02%
2023/11/07	0	32.60	0.7	32.65	32.55	-0.7	18,432	0.00%
2023/11/06	0.1	32.95	101	32.85	32.80	-100.9	18,394	-0.55%	大賣/
2023/11/03	30.1	32.90	2.7	32.80	32.90	27.4	18,290	0.15%
2023/11/02	0	0.00	6.6	32.41	32.35	-6.6	18,196	-0.04%
2023/11/01	0	0.00	0.1	32.30	32.10	-0.1	18,166	0.00%
2023/10/31	1	32.25	1	32.30	32.25	0	18,158	0.00%
2023/10/30	0	0.00	0.6	32.15	32.00	-0.6	18,028	0.00%
2023/10/27	0.1	31.95	1	31.90	31.85	-0.9	17,917	-0.01%
2023/10/26	2	31.40	1.7	31.57	31.45	0.3	17,975	0.00%
2023/10/25	2	31.60	10	31.65	31.55	-8	17,848	-0.04%
2023/10/24	63	31.58	0	0.00	31.50	63	17,706	0.36%
2023/10/23	7	31.75	0	0.00	31.65	7	17,530	0.04%
2023/10/20	12	31.67	0.3	31.65	31.75	11.7	17,702	0.07%
2023/10/19	11.1	31.85	0.4	32.00	31.90	10.7	17,409	0.06%
2023/10/18	14.2	32.50	0	0.00	32.45	14.2	16,813	0.08%
2023/10/17	0.1	33.50	1	33.45	33.45	-1	15,659	-0.01%
2023/10/16	0	0.00	1	33.75	33.60	-1	15,645	-0.01%
2023/10/12	0.2	33.55	2	33.75	33.70	-1.8	15,681	-0.01%
2023/10/11	2	32.90	0	0.00	33.10	2	15,548	0.01%
2023/10/06	0.1	32.95	0	0.00	32.80	0.1	15,540	0.00%
2023/10/05	1.1	32.85	0.1	33.00	32.75	1	15,507	0.01%
2023/10/04	4	32.98	0	0.00	32.90	4	15,539	0.03%
2023/10/03	0.1	33.25	0	0.00	33.20	0.1	15,625	0.00%
2023/09/28	51.2	33.15	0	0.00	33.25	51.2	16,020	0.32%
2023/09/27	0.1	33.10	0	0.00	33.05	0.1	15,999	0.00%
2023/09/26	1.2	33.01	9	33.00	33.00	-7.9	15,938	-0.05%
2023/09/25	9.2	33.14	0	0.00	33.10	9.2	15,777	0.06%
2023/09/22	2.1	33.53	2	33.40	33.50	0.1	15,474	0.00%
2023/09/21	2.1	33.98	0	0.00	33.80	2.1	15,253	0.01%
2023/09/20	2.1	34.53	0	0.00	34.35	2.1	15,082	0.01%
2023/09/19	7.1	34.92	1	34.85	34.80	6.1	14,902	0.04%
2023/09/18	8	35.01	1	35.10	35.10	7	14,938	0.05%
2023/09/14	4	35.44	0	0.00	35.50	4	14,962	0.03%
2023/09/13	2	35.05	0	0.00	35.30	2	14,972	0.01%
2023/09/12	1	34.60	0	0.00	34.60	1	15,254	0.01%
2023/09/11	0.2	34.10	0	0.00	34.20	0.2	15,266	0.00%
2023/09/08	4.2	34.14	0	0.00	34.10	4.2	15,301	0.03%
2023/09/07	1.2	34.40	0	0.00	34.35	1.2	15,280	0.01%
2023/09/06	5.3	34.55	1	34.40	34.40	4.3	15,287	0.03%
2023/09/05	1.4	35.03	0	0.00	35.00	1.4	14,939	0.01%
2023/09/04	1.3	35.18	0	0.00	35.20	1.3	14,925	0.01%
2023/08/31	6.1	35.09	0	0.00	34.95	6.1	14,843	0.04%
2023/08/30	2.1	35.33	0	0.00	35.30	2.1	14,684	0.01%
2023/08/29	1.1	35.40	0	0.00	35.40	1.1	15,130	0.01%
2023/08/28	0.1	35.25	1	35.25	35.20	-0.9	15,344	-0.01%
2023/08/25	2.9	35.23	0.7	35.25	35.10	2.2	16,124	0.01%
2023/08/23	0.5	35.50	1	35.50	35.30	-0.5	16,726	0.00%
2023/08/22	1.7	35.38	0	0.00	35.40	1.7	16,947	0.01%
2023/08/18	6	35.33	0	0.00	35.15	6	17,523	0.03%
2023/08/17	3.1	35.52	1	35.70	35.65	2.1	17,458	0.01%
2023/08/16	4	36.10	0	0.00	36.05	4	17,488	0.02%
2023/08/15	0	36.85	0	0.00	36.70	0	17,473	0.00%
2023/08/14	2	36.80	0	0.00	36.85	2	17,582	0.01%
2023/08/11	0	0.00	9	37.41	37.40	-9	17,637	-0.05%
2023/08/10	7	36.91	0	0.00	36.85	7	17,644	0.04%
2023/08/08	5	37.15	0	0.00	37.10	5	18,250	0.03%
2023/08/07	0.2	37.60	16	37.51	37.65	-15.8	18,384	-0.09%
2023/08/04	2.1	37.35	1	37.50	37.35	1.1	18,438	0.01%
2023/08/02	1	37.15	1	37.75	37.20	0	18,846	0.00%
2023/07/31	2.1	37.45	0	0.00	37.30	2.1	19,125	0.01%
2023/07/28	2.1	37.28	1.6	37.21	37.35	0.5	19,175	0.00%
2023/07/27	0	0.00	5.1	37.23	37.35	-5.1	19,620	-0.03%
2023/07/26	0.9	37.30	7	37.34	37.25	-6.1	20,584	-0.03%
2023/07/25	4	37.35	0	0.00	37.40	4	20,798	0.02%
2023/07/24	36.1	36.22	15	36.28	36.50	21.1	20,874	0.10%
2023/07/21	13.3	36.31	1	36.20	36.10	12.3	21,180	0.06%
2023/07/20	2	36.58	0	0.00	36.55	2	21,667	0.01%
2023/07/19	4.2	36.59	0	0.00	36.60	4.2	22,718	0.02%
2023/07/18	7.8	36.61	55	36.62	37.10	-47.2	23,504	-0.20%
2023/07/17	2.2	36.76	3	36.75	36.75	-0.9	23,411	0.00%
2023/07/13	0.1	36.90	0	0.00	36.80	0.1	23,366	0.00%
2023/07/12	3	36.58	1	36.60	36.60	2	23,564	0.01%
2023/07/11	26.1	36.73	0	0.00	36.55	26.1	23,517	0.11%
2023/07/10	6.5	36.99	0	0.00	36.85	6.5	23,394	0.03%
2023/07/07	4.1	37.10	0	0.00	37.30	4.1	23,264	0.02%
2023/07/06	6.6	37.33	0	0.00	37.25	6.6	23,393	0.03%
2023/07/05	4	37.90	1	37.90	37.80	3	23,091	0.01%
2023/07/04	0	38.15	3	38.20	38.05	-3	22,913	-0.01%
2023/07/03	1.4	38.21	1	38.25	38.25	0.4	22,864	0.00%
2023/06/27	0	0.00	0.3	38.70	38.45	-0.3	23,114	0.00%
2023/06/26	0.1	38.80	5.3	38.83	38.80	-5.2	23,371	-0.02%
2023/06/21	0	0.00	4	38.44	38.70	-4	23,378	-0.02%
2023/06/20	0	38.60	1	38.65	38.55	-1	23,375	0.00%
2023/06/19	1.1	38.83	6	38.70	38.70	-4.9	23,493	-0.02%
2023/06/16	1.2	38.80	4	39.05	38.70	-2.8	23,472	-0.01%
2023/06/15	0	38.35	1	38.30	38.35	-1	23,007	0.00%
2023/06/13	2.1	38.20	0	0.00	38.25	2.1	23,466	0.01%
2023/06/12	2	38.30	0	0.00	38.25	2	23,491	0.01%
2023/06/09	2	38.40	2	38.45	38.45	0	23,511	0.00%
2023/06/08	1	38.35	2	38.60	38.50	-1	23,676	0.00%
2023/06/07	0	38.80	1	38.85	38.80	-1	23,851	0.00%
2023/06/06	0.2	38.80	2.1	38.78	38.80	-1.9	24,048	-0.01%
2023/06/05	0.1	38.85	10	38.85	38.85	-9.9	24,210	-0.04%
2023/06/02	6	38.53	42.2	38.22	38.55	-36.2	24,023	-0.15%
2023/06/01	32.1	37.75	0	0.00	37.75	32.1	23,598	0.14%
2023/05/31	4	37.95	5	38.15	37.90	-1	23,504	0.00%
2023/05/30	0.4	38.10	26	38.19	38.30	-25.6	22,887	-0.11%
2023/05/29	11	37.85	13	37.95	38.15	-2	23,178	-0.01%
2023/05/26	10.1	37.75	0	0.00	38.00	10.1	23,692	0.04%
2023/05/25	3	37.72	10	37.55	38.05	-7	24,133	-0.03%
2023/05/24	0.1	37.80	0	0.00	37.85	0.1	23,953	0.00%
2023/05/23	0.1	38.15	0	0.00	37.90	0.1	23,751	0.00%
2023/05/22	2.1	38.09	20	38.30	38.25	-17.9	23,649	-0.08%
2023/05/18	0.1	37.85	0	0.00	37.85	0.1	23,437	0.00%
2023/05/17	0.3	38.03	1	38.00	37.90	-0.7	23,453	0.00%
2023/05/16	1	37.75	0	0.00	37.75	1	23,506	0.00%
2023/05/15	8	37.36	0	0.00	37.35	8	23,506	0.03%
2023/05/12	0	0.00	1	38.30	37.80	-1	23,276	0.00%
2023/05/11	0	0.00	1	38.30	38.20	-1	23,037	0.00%
2023/05/10	2	38.75	0	0.00	38.85	2	22,849	0.01%
2023/05/09	3.5	38.83	2	38.83	38.65	1.5	22,795	0.01%
2023/05/08	3.2	39.65	1	39.55	39.60	2.2	22,479	0.01%
2023/05/04	2.2	39.50	0	0.00	39.45	2.2	22,305	0.01%
2023/05/03	4.4	39.79	0	0.00	39.50	4.4	22,236	0.02%
2023/05/02	11	39.61	13	39.67	39.90	-2	22,048	-0.01%
2023/04/28	1	38.60	0	0.00	38.70	1	21,538	0.00%
2023/04/27	3.3	38.98	0	0.00	38.65	3.3	21,481	0.02%
2023/04/26	0	0.00	6	38.80	39.10	-6	21,572	-0.03%
2023/04/25	14.7	38.93	19	38.76	38.50	-4.3	21,693	-0.02%
2023/04/24	22.3	39.37	10.1	39.41	39.55	12.2	21,265	0.06%
2023/04/21	9	38.23	3	38.47	38.30	6	20,241	0.03%
2023/04/20	2	37.25	0	0.00	37.20	2	19,358	0.01%
2023/04/19	3	37.15	0	0.00	37.10	3	19,409	0.02%
2023/04/18	2.1	37.56	0	0.00	37.45	2.1	19,425	0.01%
2023/04/17	1.2	37.83	7.1	38.04	37.95	-5.9	19,656	-0.03%
2023/04/13	2	37.55	46	37.54	37.55	-44	19,387	-0.23%
2023/04/12	2	37.68	25	37.56	37.45	-23	19,333	-0.12%
2023/04/11	2	37.20	12	37.40	37.45	-10	19,262	-0.05%
2023/04/10	5.2	36.52	0	0.00	36.60	5.2	19,042	0.03%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	0.3	36.50	0	0.00	36.45	0.3	19,160	0.00%
2023/03/30	6	36.15	0	0.00	36.20	6	20,415	0.03%
2023/03/29	5	36.20	0	0.00	36.35	5	21,328	0.02%
2023/03/28	23	36.21	3.2	36.28	36.20	19.8	22,230	0.09%
2023/03/27	4.7	36.82	11	36.88	36.65	-6.3	23,097	-0.03%
2023/03/24	0	37.60	0	0.00	37.60	0	23,872	0.00%
2023/03/23	2.1	37.28	1	37.25	37.35	1.1	23,875	0.00%
2023/03/22	0.3	37.34	0	0.00	37.20	0.3	23,957	0.00%
2023/03/21	3	37.07	2	37.20	37.05	1	24,027	0.00%
2023/03/20	0.5	36.92	0	0.00	36.90	0.5	24,042	0.00%
2023/03/17	6	36.51	0	0.00	36.40	6	24,199	0.02%
2023/03/16	11.5	36.62	0	0.00	36.35	11.5	23,908	0.05%
2023/03/15	7	37.18	0	0.00	37.10	7	23,942	0.03%
2023/03/14	1	36.50	3	36.95	36.75	-2	24,037	-0.01%
2023/03/13	2	36.33	2	36.70	36.75	0	24,266	0.00%
2023/03/10	20.1	36.72	0	0.00	36.70	20.1	24,281	0.08%
2023/03/09	47.1	37.36	1	37.35	37.20	46.1	24,506	0.19%
2023/03/08	20.4	37.62	0	0.00	37.75	20.4	24,873	0.08%
2023/03/07	1	37.95	0	0.00	37.95	1	24,885	0.00%
2023/03/06	3.4	38.03	0	0.00	37.95	3.4	25,216	0.01%
2023/03/03	3	37.75	0	0.00	37.75	3	25,487	0.01%
2023/03/02	3.1	37.87	0	0.00	37.90	3.1	25,669	0.01%
2023/03/01	12.6	37.98	6	38.11	37.80	6.6	25,706	0.03%
2023/02/24	1	39.10	3.1	39.09	39.15	-2.1	25,338	-0.01%
2023/02/23	26.1	39.34	17.3	39.19	39.50	8.9	24,816	0.04%
2023/02/22	3.3	38.04	0	0.00	38.05	3.3	25,159	0.01%
2023/02/21	1.3	38.28	1.2	38.39	38.35	0	26,058	0.00%
2023/02/20	0.1	38.25	1	38.10	38.25	-0.9	26,714	0.00%
2023/02/17	1.1	37.38	0	0.00	38.00	1.1	27,226	0.00%
2023/02/16	0	0.00	1	37.40	37.50	-1	27,958	0.00%
2023/02/15	0	0.00	6	37.78	37.55	-6	28,051	-0.02%
2023/02/14	0	0.00	4	37.38	37.25	-4	27,991	-0.01%
2023/02/13	0	0.00	4	37.08	37.00	-4	27,957	-0.01%
2023/02/10	1	36.85	1	37.00	36.85	0	28,096	0.00%
2023/02/09	0	36.75	2	36.65	36.60	-2	28,114	-0.01%
2023/02/08	0	36.75	10	36.58	36.75	-10	28,188	-0.04%
2023/02/07	5.3	36.56	0	0.00	36.65	5.3	28,269	0.02%
2023/02/06	4.1	36.26	11	36.05	36.15	-6.9	28,252	-0.02%
2023/02/03	0	36.50	9	36.41	36.45	-9	28,142	-0.03%
2023/02/02	1	36.80	4	36.84	36.80	-3	28,165	-0.01%
2023/02/01	2	36.75	1	36.60	36.75	1	28,193	0.00%
2023/01/31	1.3	36.58	0	0.00	36.25	1.3	28,263	0.00%
2023/01/30	0.1	36.95	1	36.75	36.95	-0.9	28,195	0.00%
2023/01/17	3.2	36.00	1	36.15	36.00	2.2	28,181	0.01%
2023/01/16	2	36.40	0	0.00	36.50	2	28,175	0.01%
2023/01/13	1	35.80	14	35.84	36.15	-13	27,855	-0.05%
2023/01/12	3	35.32	23	35.34	35.40	-20	27,913	-0.07%
2023/01/11	1	34.80	3	34.65	34.70	-2	28,119	-0.01%
2023/01/10	0	0.00	2	34.48	34.60	-2	28,426	-0.01%
2023/01/09	0	34.60	2.3	34.49	34.60	-2.3	28,943	-0.01%
2023/01/06	4.5	34.24	0	0.00	34.25	4.5	29,213	0.02%
2023/01/05	0.6	34.52	7.1	34.36	34.45	-6.6	29,670	-0.02%
2022/12/30	1	33.80	1	33.80	33.65	0	29,735	0.00%
2022/12/29	7.1	33.90	0.1	33.90	33.70	7	29,889	0.02%
2022/12/28	3	34.07	8	34.25	34.30	-5	30,140	-0.02%
2022/12/27	0.1	34.42	1	34.50	34.30	-0.9	30,373	0.00%
2022/12/26	5	34.20	0	0.00	34.40	5	30,533	0.02%
2022/12/23	14.1	34.29	0	0.00	34.05	14.1	31,062	0.05%
2022/12/22	2.1	34.48	9	34.49	34.45	-6.9	31,982	-0.02%
2022/12/21	4.1	33.93	2	34.00	34.05	2.1	31,325	0.01%
2022/12/20	4	33.82	0	0.00	33.70	4	30,705	0.01%
2022/12/19	2.1	34.00	3	33.93	33.85	-0.9	30,251	0.00%
2022/12/16	6	33.08	3	33.47	34.60	3	29,428	0.01%
2022/12/13	0	0.00	16	34.03	33.70	-16	29,231	-0.05%
2022/12/12	0	33.70	0	0.00	33.85	0	29,198	0.00%
2022/12/09	2	33.80	12	33.47	33.70	-10	29,684	-0.03%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/07	0.1	33.40	0	0.00	33.35	0.1	29,677	0.00%
2022/12/06	1.6	33.52	0	0.00	33.30	1.6	29,698	0.01%
2022/12/05	5.3	33.48	2	33.70	33.70	3.3	29,562	0.01%
2022/12/02	8	33.66	2	33.75	33.65	6	29,249	0.02%
2022/12/01	2	34.00	16	33.85	34.05	-14	29,193	-0.05%
2022/11/30	0.1	33.90	5	33.75	33.90	-4.9	29,003	-0.02%
2022/11/28	9.1	33.01	1	32.90	33.00	8.1	28,640	0.03%
2022/11/25	6	33.32	192	33.39	33.55	-186	28,428	-0.65%	大賣/鉅額交易
2022/11/24	4	32.89	0	0.00	33.20	4	28,273	0.01%
2022/11/23	4.2	32.68	0	0.00	32.70	4.2	28,055	0.01%
2022/11/22	86.1	32.56	0	0.00	32.65	86.1	27,954	0.31%
2022/11/21	116.5	32.87	5	32.83	32.85	111.5	27,730	0.40%	大買/鉅額交易
2022/11/18	13.6	33.55	0	0.00	33.30	13.6	27,498	0.05%
2022/11/17	26.1	34.36	304	34.07	34.25	-277.9	26,542	-1.05%	大賣/鉅額交易
2022/11/16	67.3	33.21	0	0.00	32.90	67.3	25,556	0.26%
2022/11/15	125.5	33.33	1	33.10	33.85	124.5	24,950	0.50%	大買/鉅額交易
2022/11/14	132	33.82	4	33.95	34.15	128	24,375	0.53%	大買/鉅額交易
2022/11/11	2	32.30	1	32.35	32.15	1	23,576	0.00%
2022/11/10	11	31.90	0	0.00	31.70	11	23,483	0.05%
2022/11/09	2	31.93	1	31.80	31.90	1	23,444	0.00%
2022/11/08	3.2	31.47	5.1	31.65	31.65	-1.9	23,282	-0.01%
2022/11/07	2.4	30.89	8	30.83	31.00	-5.6	23,106	-0.02%
2022/11/04	4	30.29	0	0.00	30.45	4	23,191	0.02%
2022/11/03	2.9	30.28	0	0.00	30.30	2.9	23,144	0.01%
2022/11/01	0.1	30.75	0	0.00	30.65	0.1	23,119	0.00%
2022/10/31	6	30.48	0	0.00	30.25	6	23,108	0.03%
2022/10/28	6.2	30.65	1	31.10	30.50	5.2	23,119	0.02%
2022/10/27	0.1	31.00	0	0.00	30.85	0.1	23,111	0.00%
2022/10/26	8	30.23	0	0.00	30.30	8	23,119	0.03%
2022/10/25	4.9	30.04	1	30.05	29.90	3.9	23,077	0.02%
2022/10/24	4	30.99	0	0.00	30.60	4	22,682	0.02%
2022/10/21	2	31.00	0	0.00	31.00	2	22,562	0.01%
2022/10/20	3	30.78	0	0.00	30.90	3	22,518	0.01%
2022/10/19	7.3	31.80	0	0.00	31.60	7.3	22,012	0.03%
2022/10/18	6.1	31.53	0	0.00	31.45	6.1	21,608	0.03%
2022/10/17	4	31.53	2	31.90	31.70	2	21,593	0.01%
2022/10/14	11	32.54	0	0.00	32.40	11	21,633	0.05%
2022/10/13	4	32.79	3	33.55	32.65	1	21,544	0.00%
2022/10/12	2	33.83	0	0.00	33.75	2	21,287	0.01%
2022/10/11	2	33.83	0	0.00	33.80	2	21,345	0.01%
2022/10/07	1.1	34.44	0	0.00	34.25	1.1	21,291	0.01%
2022/10/06	2.3	34.33	0	0.00	34.30	2.3	21,266	0.01%
2022/10/05	5.1	34.35	0	0.00	34.15	5.1	21,277	0.02%
2022/10/04	3	33.83	0	0.00	33.85	3	21,025	0.01%
2022/10/03	1	33.85	0	0.00	33.65	1	20,773	0.00%
2022/09/30	2.1	33.68	0	0.00	33.80	2.1	20,658	0.01%
2022/09/29	13.1	34.26	10.5	34.16	34.15	2.6	20,144	0.01%
2022/09/28	3.2	35.20	0	0.00	34.90	3.2	19,056	0.02%
2022/09/27	5	35.72	0	0.00	35.80	5	18,789	0.03%
2022/09/26	7.1	36.12	0	0.00	35.85	7.1	18,599	0.04%
2022/09/23	6.2	37.04	0	0.00	37.00	6.2	18,381	0.03%
2022/09/22	5.2	37.59	1	37.45	37.55	4.2	18,250	0.02%
2022/09/21	6.8	38.19	4	38.23	38.10	2.8	17,880	0.02%
2022/09/20	1	38.60	0	0.00	38.55	1	17,513	0.01%
2022/09/19	1	38.95	0	0.00	38.80	1	17,397	0.01%
2022/09/16	11.1	38.81	0	0.00	38.60	11.1	17,332	0.06%
2022/09/15	0.1	39.65	0.1	39.65	39.55	0	16,939	0.00%
2022/09/14	2	39.63	13	39.85	39.65	-11	16,875	-0.07%
2022/09/13	0.3	39.84	2	39.85	39.90	-1.7	16,925	-0.01%
2022/09/12	0	0.00	1	39.80	39.80	-1	16,977	-0.01%
2022/09/08	0.3	39.85	0	0.00	39.85	0.3	17,321	0.00%
2022/09/07	0.1	39.70	0	0.00	39.70	0.1	17,462	0.00%
2022/09/06	0	39.75	8.1	39.68	39.85	-8.1	17,501	-0.05%
2022/09/05	0.3	39.10	1	39.00	39.10	-0.7	17,483	0.00%
2022/09/02	9.1	38.63	0	0.00	38.50	9.1	17,570	0.05%
2022/09/01	7	38.95	4.2	39.05	38.90	2.8	17,325	0.02%
2022/08/31	1	39.25	0	0.00	39.30	1	17,158	0.01%
2022/08/30	2	39.25	1	39.35	39.25	1	17,048	0.01%
2022/08/29	1.2	39.10	0.2	39.50	39.35	1	17,169	0.01%
2022/08/26	0.1	39.61	20.3	39.61	39.65	-20.2	17,183	-0.12%
2022/08/25	0	0.00	1	39.50	39.55	-1	17,263	-0.01%
2022/08/24	1	39.20	0	0.00	39.25	1	17,398	0.01%
2022/08/23	0.1	39.60	0	0.00	39.35	0.1	17,816	0.00%
2022/08/22	1.5	39.17	0.1	39.45	39.65	1.4	17,936	0.01%
2022/08/19	3	39.45	2	39.45	39.45	1	18,065	0.01%
2022/08/18	5.1	39.66	0	0.00	39.80	5.1	18,153	0.03%
2022/08/17	0.1	40.00	1	39.65	40.00	-0.9	18,215	0.00%
2022/08/15	4	39.13	11	39.13	39.30	-7	18,314	-0.04%
2022/08/11	1.1	39.25	2	39.10	39.35	-0.9	18,846	0.00%
2022/08/09	1	38.25	0	0.00	38.75	1	19,108	0.01%
2022/08/08	2.1	38.42	2	38.45	38.70	0.1	19,258	0.00%
2022/08/05	0.3	39.00	1	38.85	38.85	-0.7	19,436	0.00%
2022/08/04	2	38.65	2	38.93	38.75	0	19,943	0.00%
2022/08/03	1.1	39.05	0	0.00	39.10	1.1	20,186	0.01%
2022/08/02	0	0.00	1	39.20	39.15	-1	20,245	0.00%
2022/08/01	2.3	39.10	1	39.15	39.50	1.3	20,243	0.01%
2022/07/29	8	38.49	2	38.48	38.75	6	20,205	0.03%
2022/07/28	2.6	37.99	5	38.05	38.20	-2.4	20,134	-0.01%
2022/07/27	1.6	37.89	0	0.00	37.85	1.6	20,075	0.01%
2022/07/26	1	37.85	0	0.00	37.80	1	20,246	0.00%
2022/07/25	1.1	37.75	0	0.00	37.85	1.1	20,320	0.01%
2022/07/22	8.1	37.85	1	37.85	37.70	7.1	20,389	0.03%
2022/07/21	29.1	37.95	4	38.00	38.05	25.1	20,196	0.12%
2022/07/20	8.1	41.62	1	41.60	41.60	7.1	19,656	0.04%
2022/07/19	4	40.86	1	41.60	41.65	3	19,510	0.02%
2022/07/18	2.1	40.13	0	0.00	40.70	2.1	19,267	0.01%
2022/07/15	2.1	40.65	1	41.40	40.50	1.1	19,169	0.01%
2022/07/14	1	41.80	0	0.00	41.70	1	19,107	0.01%
2022/07/11	1	40.80	0	0.00	41.10	1	19,484	0.01%
2022/07/08	9	40.66	3	40.87	40.80	6	19,573	0.03%
2022/07/07	0.1	41.00	1.1	40.67	40.90	-1	19,674	0.00%
2022/07/06	0	0.00	1	40.30	40.00	-1	20,055	0.00%
2022/07/05	2.2	40.49	0	0.00	40.75	2.2	19,967	0.01%
2022/07/04	1	40.05	0	0.00	40.00	1	19,809	0.01%
2022/07/01	0	40.50	4	40.38	40.35	-4	19,681	-0.02%
2022/06/30	1.2	39.69	0	0.00	39.50	1.2	19,421	0.01%
2022/06/29	2	39.50	1	39.55	39.55	1	19,227	0.01%
2022/06/27	0	40.00	1	40.20	39.80	-1	19,203	-0.01%
2022/06/24	1.1	39.38	0	0.00	39.50	1.1	19,070	0.01%
2022/06/23	3.1	39.06	1	39.05	39.00	2.1	18,963	0.01%
2022/06/22	2.2	39.61	4	39.58	39.50	-1.8	18,809	-0.01%
2022/06/21	0.1	39.60	0	0.00	39.45	0.1	18,775	0.00%
2022/06/20	3.1	38.97	4	39.05	38.85	-0.9	18,695	0.00%
2022/06/17	7.1	39.67	2	39.65	39.60	5.1	18,440	0.03%
2022/06/16	2	40.00	1	40.70	40.00	1	18,279	0.01%
2022/06/15	5.1	40.13	0	0.00	40.05	5.1	18,452	0.03%
2022/06/14	5.1	40.27	0	0.00	40.10	5.1	18,363	0.03%
2022/06/13	9	40.81	0	0.00	40.80	9	18,122	0.05%
2022/06/10	6.4	41.45	0	0.00	41.40	6.4	17,840	0.04%
2022/06/09	1.2	41.62	0	0.00	41.55	1.2	17,831	0.01%
2022/06/08	1.2	41.78	0	0.00	41.75	1.2	17,785	0.01%
2022/06/07	3.1	41.44	0	0.00	41.35	3.1	17,736	0.02%
2022/06/06	3	41.60	0	0.00	41.55	3	17,502	0.02%
2022/06/02	3	41.73	0	0.00	41.70	3	17,511	0.02%
2022/06/01	5	42.19	2	42.20	42.10	3	17,534	0.02%
2022/05/31	0.2	42.70	0	0.00	42.60	0.2	17,391	0.00%
2022/05/30	3.4	42.89	1	42.90	42.80	2.4	16,918	0.01%
2022/05/27	2.3	42.33	0	0.00	42.20	2.3	16,696	0.01%
2022/05/26	4.2	41.90	1	42.30	41.70	3.2	16,596	0.02%
2022/05/25	1	41.80	0	0.00	41.65	1	16,538	0.01%
2022/05/24	4	41.21	2	41.25	41.20	2	16,462	0.01%
2022/05/23	2	41.23	0	0.00	41.20	2	16,294	0.01%
2022/05/20	2.2	41.90	0	0.00	41.15	2.2	16,186	0.01%
2022/05/19	3	41.10	0	0.00	41.10	3	15,717	0.02%
2022/05/18	1.1	41.51	10	41.25	41.60	-8.9	15,532	-0.06%
2022/05/17	1	41.55	0	0.00	41.50	1	15,250	0.01%
2022/05/16	42.1	41.49	1	41.15	41.25	41.1	15,019	0.27%
2022/05/13	1	41.80	0	0.00	41.60	1	14,715	0.01%
2022/05/12	10.4	41.21	0	0.00	40.80	10.4	14,482	0.07%
2022/05/11	2.2	42.64	6	42.53	42.65	-3.9	13,898	-0.03%
2022/05/10	0.1	44.00	0	0.00	43.85	0.1	13,469	0.00%
2022/05/09	3.2	44.32	0	0.00	44.25	3.2	13,279	0.02%
2022/05/06	3.1	45.11	0	0.00	45.10	3.1	13,113	0.02%
2022/05/05	0.3	45.78	0	0.00	45.60	0.3	13,152	0.00%
2022/05/04	1.2	45.36	0	0.00	45.50	1.2	13,127	0.01%
2022/05/03	0.4	45.49	0	0.00	45.35	0.4	13,228	0.00%
2022/04/29	2.2	45.97	0	0.00	45.90	2.2	12,942	0.02%
2022/04/28	12.2	45.77	0	0.00	46.10	12.2	12,785	0.10%
2022/04/27	7	45.79	0	0.00	45.80	7	12,580	0.06%
2022/04/26	2.1	46.14	0	0.00	46.20	2.1	12,312	0.02%
2022/04/25	6.5	46.13	0	0.00	46.10	6.5	12,241	0.05%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	9.3	46.71	0	0.00	46.80	9.3	12,074	0.08%
2022/04/20	7.5	46.49	0	0.00	46.60	7.5	12,063	0.06%
2022/04/19	13	46.35	0	0.00	46.35	13	11,970	0.11%
2022/04/18	9.4	46.56	0	0.00	46.50	9.4	11,843	0.08%
2022/04/15	3.6	47.15	1	47.10	47.10	2.6	11,628	0.02%
2022/04/14	4	47.86	2	47.70	47.70	2	11,442	0.02%
2022/04/13	15	47.95	0	0.00	48.00	15	11,348	0.13%
2022/04/12	6	48.42	5	48.17	48.00	1	11,175	0.01%
2022/04/11	0	0.00	1	49.75	49.45	-1	10,764	-0.01%
2022/04/08	6	49.66	2	49.80	49.80	4	10,837	0.04%
2022/04/07	3.1	49.90	2	49.70	49.55	1.1	10,806	0.01%
2022/04/06	0.4	50.20	0	0.00	50.20	0.4	10,709	0.00%
2022/04/01	1	49.80	3	49.70	49.75	-2	10,657	-0.02%
2022/03/31	1	50.10	1	49.90	49.90	0	10,588	0.00%
2022/03/30	1	49.80	10	49.85	49.85	-9	10,436	-0.09%
2022/03/29	0.2	49.80	0	0.00	49.80	0.2	10,432	0.00%
2022/03/28	1	49.41	0	0.00	49.70	1	10,389	0.01%
2022/03/24	0	0.00	34	49.93	49.95	-34	10,385	-0.33%
2022/03/23	2	49.58	0.1	49.65	49.65	2	10,460	0.02%
2022/03/22	1.1	49.59	0	0.00	49.70	1.1	10,377	0.01%
2022/03/21	8	49.48	1	49.55	49.75	7	10,380	0.07%
2022/03/18	1.1	48.23	1	48.65	48.95	0.1	10,135	0.00%
2022/03/17	0	0.00	1	48.05	48.00	-1	9,745	-0.01%
2022/03/15	0.1	47.95	0	0.00	47.95	0.1	9,597	0.00%
2022/03/14	0	0.00	5	47.45	47.55	-5	9,592	-0.05%
2022/03/11	1	47.45	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1.1	47.40	0	0.00	47.60	1.1	9,818	0.01%
2022/03/09	0.9	47.30	0	0.00	47.25	0.9	9,901	0.01%
2022/03/08	7.3	46.96	5	47.05	46.95	2.3	10,051	0.02%
2022/03/07	5.2	47.06	2	47.20	47.10	3.2	10,059	0.03%
2022/03/04	0	48.00	2	47.68	47.65	-2	10,340	-0.02%
2022/03/03	6	47.86	0	0.00	48.05	6	10,465	0.06%
2022/03/02	0.2	48.00	0	0.00	48.00	0.2	10,752	0.00%
2022/03/01	3.1	47.59	0	0.00	47.80	3.1	10,862	0.03%
2022/02/25	1.2	47.05	3	47.00	47.35	-1.9	10,955	-0.02%
2022/02/24	1.3	47.46	0	0.00	47.30	1.3	10,884	0.01%
2022/02/23	1.2	47.66	0	0.00	47.65	1.2	10,872	0.01%
2022/02/22	2	47.43	0	0.00	47.70	2	10,974	0.02%
2022/02/21	1	47.50	3	47.57	47.60	-2	10,977	-0.02%
2022/02/18	0	0.00	1	47.35	47.45	-1	11,056	-0.01%
2022/02/17	0.2	47.45	0	0.00	47.45	0.2	11,143	0.00%
2022/02/16	0.1	47.25	0	0.00	47.00	0.1	11,199	0.00%
2022/02/14	0	0.00	0.1	47.20	47.15	-0.1	11,341	0.00%
2022/02/08	0	0.00	2	47.20	46.95	-2	11,535	-0.02%
2022/02/07	1.1	46.87	0.2	46.85	47.10	0.9	11,491	0.01%
2022/01/26	0.1	47.05	0	0.00	46.85	0.1	11,314	0.00%
2022/01/25	2.1	46.80	0	0.00	46.80	2.1	11,349	0.02%
2022/01/24	1	47.15	0	0.00	47.15	1	11,222	0.01%
2022/01/21	0	0.00	0.3	47.50	47.40	-0.3	11,339	0.00%
2022/01/18	0.1	47.65	2	47.55	47.75	-1.9	11,490	-0.02%
2022/01/11	0	0.00	1	47.30	47.50	-1	12,310	-0.01%
2022/01/10	2	47.08	0	0.00	47.30	2	12,274	0.02%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	2	47.40	0	0.00	47.30	2	12,299	0.02%
2022/01/03	1	48.00	1.4	48.10	47.45	-0.4	12,196	0.00%
2021/12/30	0	48.10	1	48.15	48.00	-1	12,155	-0.01%
2021/12/29	5	48.10	6	48.12	48.15	-1	12,270	-0.01%
2021/12/28	0	0.00	10	48.10	48.15	-10	12,350	-0.08%
2021/12/27	0.3	48.10	0	0.00	48.10	0.3	12,448	0.00%
2021/12/24	5	47.75	1	47.90	47.90	4	12,692	0.03%
2021/12/23	0.1	47.65	0	0.00	47.70	0.1	12,853	0.00%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	1	47.50	47.45	-1	13,236	-0.01%
2021/12/16	2	46.85	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	47.00	2	46.95	46.95	-1	13,398	-0.01%
2021/12/13	0	0.00	2	47.25	47.10	-2	13,762	-0.01%
2021/12/10	1	47.55	0	0.00	47.30	1	14,011	0.01%
2021/12/09	2.1	47.50	0	0.00	47.40	2.1	14,718	0.01%
2021/12/08	0	0.00	2	47.65	47.70	-2	15,007	-0.01%
2021/12/06	4.3	46.87	0	0.00	47.30	4.3	15,059	0.03%
2021/12/03	1.4	46.56	1	46.45	46.40	0.4	15,012	0.00%
2021/12/02	3	46.47	0	0.00	46.30	3	14,910	0.02%
2021/12/01	1.3	46.47	0	0.00	46.60	1.3	14,885	0.01%
2021/11/30	13.1	47.17	1	47.10	46.00	12.1	14,816	0.08%
2021/11/29	1.2	46.58	2	46.20	46.50	-0.8	14,386	-0.01%
2021/11/26	6.1	46.51	0	0.00	46.50	6.1	14,324	0.04%
2021/11/24	4.1	47.50	0	0.00	47.45	4.1	14,124	0.03%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	3	47.92	0	0.00	47.90	3	13,999	0.02%
2021/11/19	2.2	48.07	1	48.10	48.30	1.2	13,936	0.01%
2021/11/18	2	48.35	0	0.00	48.30	2	13,882	0.01%
2021/11/17	2	48.50	0	0.00	48.55	2	13,875	0.01%
2021/11/16	9.1	48.71	0	0.00	48.65	9.1	13,977	0.07%
2021/11/15	0.2	48.50	0	0.00	48.60	0.2	14,174	0.00%
2021/11/12	1.2	48.44	0	0.00	48.70	1.2	14,358	0.01%
2021/11/11	0	0.00	1	48.80	48.80	-1	14,578	-0.01%
2021/11/10	1	48.50	0.1	48.80	48.70	0.9	14,843	0.01%
2021/11/08	11	48.69	1	48.75	48.95	10	16,197	0.06%
2021/11/05	5.3	47.96	1	48.05	48.15	4.3	16,989	0.03%
2021/11/04	1.3	48.11	0	0.00	48.10	1.3	17,324	0.01%
2021/11/03	0	0.00	1	48.10	48.15	-1	17,764	-0.01%
2021/11/02	10	48.35	0	0.00	48.15	10	18,197	0.05%
2021/11/01	2	48.25	1	48.15	48.25	1	18,674	0.01%
2021/10/29	1.1	48.27	2	48.30	48.25	-0.9	18,923	0.00%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	0.1	48.60	0.4	48.70	48.35	-0.3	19,594	0.00%
2021/10/26	1.1	48.56	1	48.60	48.45	0.1	19,646	0.00%
2021/10/25	21.1	48.26	0	0.00	48.25	21.1	19,726	0.11%
2021/10/21	1	48.35	2	48.50	48.75	-1	20,240	0.00%
2021/10/20	13.1	48.57	0	0.00	48.35	13.1	20,272	0.06%
2021/10/19	4	49.08	9.1	49.26	49.10	-5.1	20,369	-0.03%
2021/10/18	0	0.00	1	49.90	49.80	-1	20,223	0.00%
2021/10/15	2	49.90	0.8	50.20	50.10	1.2	20,486	0.01%
2021/10/14	0	0.00	2	49.90	49.90	-2	20,492	-0.01%
2021/10/13	0.2	50.50	0	0.00	50.50	0.2	20,515	0.00%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	50.10	0	0.00	50.40	0	20,717	0.00%
2021/10/06	1	49.80	0	0.00	49.90	1	20,940	0.00%
2021/10/05	0	50.20	10	50.00	50.30	-10	21,193	-0.05%
2021/10/04	0	50.20	6	50.35	50.00	-6	21,654	-0.03%
2021/10/01	2	50.50	1.1	50.00	50.20	1	22,316	0.00%
2021/09/30	0.4	50.98	12	50.40	51.00	-11.6	22,380	-0.05%
2021/09/29	1	50.50	0	0.00	50.60	1	22,519	0.00%
2021/09/27	1.2	50.77	0	0.00	51.10	1.2	22,761	0.01%
2021/09/24	0	0.00	1	51.40	51.30	-1	22,881	0.00%
2021/09/23	0	0.00	3	51.20	51.20	-3	22,886	-0.01%
2021/09/17	6	50.98	2	51.20	50.70	4	22,742	0.02%
2021/09/16	2	51.60	3	51.10	51.70	-1	22,693	0.00%
2021/09/15	0	0.00	9	51.13	51.20	-9	22,526	-0.04%
2021/09/14	0	51.30	32	51.30	51.40	-32	22,421	-0.14%
2021/09/13	11.2	49.56	27	49.92	50.10	-15.8	21,802	-0.07%
2021/09/10	1	48.50	7	48.71	49.00	-6	21,700	-0.03%
2021/09/09	1	47.95	5	47.85	48.20	-4	21,833	-0.02%
2021/09/07	1	48.70	0	0.00	48.75	1	21,992	0.00%
2021/09/06	0	0.00	2	48.90	48.80	-2	22,010	-0.01%
2021/09/02	30.1	47.93	12	47.80	47.90	18.1	21,889	0.08%
2021/09/01	20	48.01	0	0.00	48.40	20	21,952	0.09%
2021/08/31	4.1	47.32	0	0.00	48.45	4.1	21,850	0.02%
2021/08/30	5	47.17	5	47.60	47.60	0	21,749	0.00%
2021/08/27	0.1	47.55	16	47.12	47.45	-15.9	21,802	-0.07%
2021/08/26	2.1	46.86	0	0.00	46.95	2.1	22,042	0.01%
2021/08/25	10	47.00	21	47.06	47.20	-11	22,198	-0.05%
2021/08/24	3	46.72	0	0.00	46.75	3	22,216	0.01%
2021/08/23	1	46.70	0	0.00	46.80	1	22,436	0.00%
2021/08/20	0	0.00	3	46.28	46.15	-3	22,539	-0.01%
2021/08/19	1	46.00	0	0.00	46.20	1	22,907	0.00%
2021/08/18	13	46.55	10	46.95	47.25	3	22,789	0.01%
2021/08/17	1	47.55	0	0.00	47.30	1	22,621	0.00%
2021/08/16	2	47.95	1	47.70	47.95	1	22,465	0.00%
2021/08/13	6	48.27	1	48.30	48.40	5	22,509	0.02%
2021/08/12	5	47.24	1	47.00	47.60	4	22,621	0.02%
2021/08/11	48	51.21	38.2	51.01	51.10	9.8	21,868	0.04%
2021/08/10	2	51.90	2	51.95	51.90	0	21,421	0.00%
2021/08/09	0	0.00	30	52.20	52.40	-30	21,726	-0.14%
2021/08/06	3	52.70	6	52.78	52.90	-3	21,805	-0.01%
2021/08/05	10	52.80	2	53.10	52.70	8	22,168	0.04%
2021/08/04	4	53.78	2	53.85	53.80	2	23,135	0.01%
2021/08/03	8.1	53.50	36	53.80	53.90	-27.9	23,671	-0.12%
2021/08/02	2	52.60	6	52.80	52.80	-4	23,444	-0.02%
2021/07/30	3	52.63	1	52.90	52.60	2	23,936	0.01%
2021/07/29	0	0.00	3	52.50	52.90	-3	24,450	-0.01%
2021/07/28	9	52.36	10	52.80	52.40	-1	24,837	0.00%
2021/07/27	12.1	52.89	7.1	52.90	53.00	5	25,536	0.02%
2021/07/26	9.1	53.30	17	53.61	53.20	-7.9	26,205	-0.03%
2021/07/23	6.1	52.57	13	52.94	53.00	-6.9	26,532	-0.03%
2021/07/22	11	52.00	1	52.00	52.10	10	26,663	0.04%
2021/07/21	1	51.80	2	52.20	51.80	-1	27,077	0.00%
2021/07/20	5	51.40	1	51.70	51.70	4	27,984	0.01%
2021/07/16	8	51.41	0	0.00	51.50	8	32,699	0.02%
2021/07/15	7	51.43	0	0.00	51.60	7	34,817	0.02%
2021/07/14	5	51.30	3	51.40	51.50	2	36,177	0.01%
2021/07/13	10.2	52.00	10	51.80	51.90	0.2	36,859	0.00%
2021/07/12	23	52.11	1	52.10	52.20	22	37,265	0.06%
2021/07/09	8	52.03	7	52.40	52.00	1	37,473	0.00%
2021/07/08	14	52.59	14	52.66	52.80	0	37,291	0.00%
2021/07/07	22	51.06	1	51.20	51.30	21	36,928	0.06%
2021/07/06	18	50.97	3	51.13	51.20	15	36,823	0.04%
2021/07/05	9	50.61	1	51.00	50.60	8	36,751	0.02%
2021/07/02	10	50.50	0.1	50.80	50.50	9.9	36,605	0.03%
2021/07/01	2	50.70	0	0.00	50.60	2	36,533	0.01%
2021/06/30	0	51.10	0	0.00	51.00	0	36,744	0.00%
2021/06/29	1.1	51.19	2	51.10	51.20	-0.9	36,788	0.00%
2021/06/28	6.1	51.00	1.3	51.03	51.10	4.9	36,966	0.01%
2021/06/24	0	0.00	2.1	51.00	51.10	-2.1	37,241	-0.01%
2021/06/23	1	50.60	2	50.90	51.00	-1	37,676	0.00%
2021/06/22	1	51.10	0	0.00	50.90	1	37,792	0.00%
2021/06/21	0	0.00	6	50.78	50.70	-6	37,889	-0.02%
2021/06/18	5	51.12	1	51.10	51.00	4	38,189	0.01%
2021/06/17	2	51.60	2	51.60	51.50	0	39,486	0.00%
2021/06/16	0	0.00	101	51.69	51.90	-101	39,623	-0.25%	大賣/鉅額交易
2021/06/15	7.2	51.11	0.2	51.50	51.30	7	39,581	0.02%
2021/06/11	1	51.30	0.5	51.40	51.40	0.5	39,636	0.00%
2021/06/09	5	50.94	0	0.00	51.30	5	39,925	0.01%
2021/06/08	2	51.25	17	51.30	51.40	-15	40,039	-0.04%
2021/06/07	2	51.75	0	0.00	51.50	2	40,264	0.00%
2021/06/04	0	0.00	1	52.20	51.90	-1	40,452	0.00%
2021/06/03	17	52.10	0	0.00	52.30	17	40,659	0.04%
2021/06/02	0	0.00	20.1	51.97	52.00	-20.1	40,510	-0.05%
2021/06/01	1	51.40	2	51.30	51.50	-1	40,290	0.00%
2021/05/31	100.1	51.20	0.5	50.90	51.60	99.6	40,457	0.25%
2021/05/28	0	0.00	2	50.48	50.60	-2	40,331	0.00%
2021/05/27	7.1	50.00	1	49.90	50.30	6.1	40,411	0.02%
2021/05/26	7.1	50.91	100	51.00	50.70	-92.9	40,254	-0.23%
2021/05/25	7.1	51.20	2	51.20	51.10	5.1	40,193	0.01%
2021/05/24	2.1	50.90	1	51.20	51.30	1.1	40,233	0.00%
2021/05/21	114	51.40	17	51.32	51.20	97	40,408	0.24%	大買/
2021/05/20	6	51.15	1	50.60	50.80	5	40,310	0.01%
2021/05/19	34.1	50.01	18.1	50.04	50.50	16	40,085	0.04%
2021/05/18	3.1	49.67	19	49.33	50.00	-15.9	39,915	-0.04%
2021/05/17	24.1	47.92	5	48.43	47.90	19.1	39,776	0.05%
2021/05/14	15.3	49.50	7	49.98	49.60	8.3	39,121	0.02%
2021/05/13	6.1	49.54	7	48.70	49.20	-0.9	38,782	0.00%
2021/05/12	14.1	49.66	4	49.03	49.60	10.1	38,261	0.03%
2021/05/11	9.4	51.87	26	52.87	51.60	-16.6	36,972	-0.04%
2021/05/10	1	52.50	12	52.40	52.90	-11	36,241	-0.03%
2021/05/07	40.7	52.13	3	52.03	52.30	37.7	36,059	0.10%
2021/05/06	24.2	51.34	36	52.04	53.00	-11.8	35,706	-0.03%
2021/05/05	7.2	50.66	12.2	50.99	50.80	-5	35,241	-0.01%
2021/05/04	29.7	50.65	36	50.70	50.20	-6.3	35,127	-0.02%
2021/05/03	14.1	51.20	46	51.70	51.20	-31.9	34,169	-0.09%
2021/04/29	6.2	52.27	6.6	52.43	52.10	-0.3	33,664	0.00%
2021/04/28	4.1	52.24	11	52.64	53.20	-6.9	33,224	-0.02%
2021/04/27	11.1	52.66	0.5	52.80	52.70	10.6	33,106	0.03%
2021/04/26	19.1	53.38	20	53.62	53.10	-0.9	32,617	0.00%
2021/04/23	9	52.40	11.4	52.71	53.00	-2.4	31,717	-0.01%
2021/04/22	74.7	56.76	59	57.65	54.10	15.7	30,558	0.05%
2021/04/21	36.9	54.35	54.6	54.11	55.70	-17.8	27,491	-0.06%
2021/04/20	13.1	52.45	25	52.45	52.00	-12	25,459	-0.05%
2021/04/19	30	50.01	5	50.26	50.40	25	24,106	0.10%
2021/04/16	1.5	48.90	2	48.75	49.00	-0.5	23,301	0.00%
2021/04/15	0	0.00	2	48.30	47.90	-2	22,795	-0.01%
2021/04/14	2.1	47.22	10	46.82	47.00	-7.9	22,494	-0.04%
2021/04/13	1.4	47.20	55	47.30	47.20	-53.6	22,362	-0.24%
2021/04/12	1	46.80	1	46.75	46.85	0	22,111	0.00%
2021/04/09	6	46.74	1	46.75	46.70	5	22,041	0.02%
2021/04/08	0	46.88	0.1	46.90	46.90	0	21,910	0.00%
2021/04/07	2	46.80	5	46.77	46.80	-3	21,820	-0.01%
2021/04/06	46	46.77	0	0.00	46.85	46	21,761	0.21%
2021/04/01	1	46.70	17	46.71	46.70	-16	21,372	-0.07%
2021/03/31	21	46.62	5	46.72	46.80	16	21,256	0.08%
2021/03/30	2.1	46.35	24	46.30	46.55	-21.9	21,044	-0.10%
2021/03/29	23.1	46.37	0	0.00	46.50	23.1	20,945	0.11%
2021/03/26	0.4	45.94	8.2	46.10	46.15	-7.8	20,680	-0.04%
2021/03/25	12.3	45.47	1	45.50	45.55	11.3	20,287	0.06%
2021/03/24	3.2	45.59	2	45.58	45.55	1.2	20,110	0.01%
2021/03/23	7.1	45.83	8	45.78	45.70	-0.9	19,996	0.00%
2021/03/22	20.2	45.85	27	45.77	45.80	-6.8	19,589	-0.03%
2021/03/18	0	0.00	13	43.16	43.10	-13	17,888	-0.07%
2021/03/17	2.3	42.83	0	0.00	42.85	2.3	17,899	0.01%
2021/03/16	4.3	42.54	0	0.00	42.60	4.3	17,904	0.02%
2021/03/15	4	42.46	0	0.00	42.35	4	17,936	0.02%
2021/03/12	2	42.70	16.2	42.68	42.70	-14.2	17,781	-0.08%
2021/03/11	3	42.92	0	0.00	42.85	3	17,666	0.02%
2021/03/10	8	43.06	3	43.05	43.00	5	17,600	0.03%
2021/03/08	1	42.65	1	42.60	42.65	0	17,513	0.00%
2021/03/05	10	42.30	1	42.40	42.50	9	17,433	0.05%
2021/03/04	7	42.34	1	42.15	42.50	6	17,847	0.03%
2021/03/03	0	0.00	100	42.35	42.55	-100	17,835	-0.56%
2021/03/02	1.1	42.29	10	42.40	42.10	-8.9	17,744	-0.05%
2021/02/26	3	42.17	2	42.25	42.00	1	17,589	0.01%
2021/02/25	2	42.73	1	42.70	42.90	1	17,255	0.01%
2021/02/24	1	42.50	7	42.55	42.55	-6	17,267	-0.03%
2021/02/23	5	42.29	3	42.38	42.45	2	17,237	0.01%
2021/02/22	100.1	41.83	0	0.00	41.80	100.1	17,008	0.59%
2021/02/19	0	41.65	2	41.60	41.60	-2	16,970	-0.01%
2021/02/18	4	41.41	0.9	41.50	41.35	3.2	16,894	0.02%
2021/02/17	1.2	41.22	0	0.00	41.25	1.2	16,801	0.01%
2021/02/04	6	40.53	0	0.00	40.40	6	16,647	0.04%
2021/02/03	10	40.56	5	40.55	40.55	5	17,019	0.03%
2021/02/02	1	41.05	0	0.00	40.75	1	16,937	0.01%
2021/01/28	3.1	40.32	0	0.00	40.25	3.1	16,597	0.02%
2021/01/27	3	40.38	0	0.00	40.35	3	16,362	0.02%
2021/01/26	15	40.36	0	0.00	40.35	15	16,223	0.09%
2021/01/25	0	0.00	1	40.90	40.90	-1	15,710	-0.01%
2021/01/22	2	40.58	0	40.70	40.60	2	15,509	0.01%
2021/01/21	10.1	40.91	0	0.00	40.80	10.1	15,191	0.07%
2021/01/20	12.1	41.13	0	0.00	40.95	12.1	15,029	0.08%
2021/01/19	3.1	41.67	0	0.00	41.75	3.1	14,598	0.02%
2021/01/18	9.5	41.56	0	0.00	41.60	9.5	14,547	0.07%
2021/01/15	3.5	42.02	0	0.00	41.95	3.5	14,248	0.02%
2021/01/14	1	42.55	0	0.00	42.55	1	13,868	0.01%
2021/01/13	1.2	42.66	6	42.73	42.70	-4.8	13,709	-0.03%
2021/01/08	0	0.00	6	42.87	42.95	-6	13,435	-0.04%
2021/01/07	0	0.00	0.1	42.90	42.85	-0.1	13,366	0.00%
2021/01/06	0	0.00	20	43.20	42.95	-20	13,172	-0.15%
2021/01/05	0	0.00	1	43.30	43.10	-1	13,036	-0.01%
2020/12/31	0	0.00	1	43.50	43.20	-1	12,933	-0.01%
2020/12/30	0	0.00	100	42.95	43.25	-100	12,962	-0.77%
2020/12/28	101.1	42.90	10	42.85	43.00	91.1	12,907	0.71%	大買/
2020/12/24	6	42.74	5	42.80	42.70	1	13,055	0.01%
2020/12/23	0	0.00	100	42.70	42.80	-100	13,075	-0.76%
2020/12/22	111.8	43.19	0	0.00	42.95	111.8	13,149	0.85%	大買/鉅額交易
2020/12/21	20	43.15	6	43.44	43.50	14	13,438	0.10%
2020/12/18	0.1	42.95	0	0.00	42.95	0.1	13,750	0.00%
2020/12/17	0	42.80	1	42.80	42.65	-1	13,865	-0.01%
2020/12/16	0.4	43.05	0	0.00	43.05	0.4	13,782	0.00%
2020/12/10	3	43.27	0	0.00	43.25	3	13,749	0.02%
2020/12/09	7	43.45	1	43.45	43.35	6	13,778	0.04%
2020/12/08	1	43.30	51	43.25	43.60	-50	13,772	-0.36%
2020/12/07	10	43.70	0	0.00	43.55	10	13,759	0.07%
2020/12/04	1	43.50	0	0.00	43.65	1	13,838	0.01%
2020/12/03	51	43.82	0	0.00	43.50	51	13,761	0.37%
2020/12/02	0	43.20	0	0.00	43.20	0	13,481	0.00%
2020/12/01	0	0.00	2	43.00	43.15	-2	13,676	-0.01%
2020/11/27	0	0.00	9	43.30	43.30	-9	13,694	-0.07%
2020/11/26	0	0.00	0.1	42.95	42.95	-0.1	13,620	0.00%
2020/11/23	1	42.85	2.5	43.00	43.00	-1.5	13,800	-0.01%
2020/11/19	0	42.90	0	0.00	42.90	0	13,775	0.00%
2020/11/18	0	0.00	1	42.90	42.70	-1	13,816	-0.01%
2020/11/17	0.1	42.60	4	42.41	42.75	-3.9	13,854	-0.03%
2020/11/16	7.1	42.36	1	42.50	42.35	6.1	14,202	0.04%
2020/11/13	0.2	42.30	0.1	42.30	42.25	0.2	14,467	0.00%
2020/11/12	9	42.77	15	42.45	42.40	-6	14,811	-0.04%
2020/11/11	7	42.19	10	42.34	42.65	-3	14,831	-0.02%
2020/11/10	0	0.00	1	41.45	41.55	-1	14,766	-0.01%
2020/11/09	1	41.00	0	0.00	41.15	1	14,981	0.01%
2020/11/06	1	40.80	1	40.80	40.85	0	16,178	0.00%
2020/11/05	0.2	41.15	20	41.05	41.05	-19.8	16,546	-0.12%
2020/11/03	7	40.72	1	40.75	40.95	6	17,212	0.03%
2020/11/02	1.2	40.48	0	0.00	40.60	1.2	17,662	0.01%
2020/10/30	30	40.30	0	0.00	40.55	30	18,262	0.16%
2020/10/29	0.8	40.50	0	0.00	40.35	0.8	18,465	0.00%
2020/10/27	2	40.45	0	0.00	40.50	2	18,592	0.01%
2020/10/23	3	40.65	0	0.00	40.65	3	18,750	0.02%
2020/10/22	30.1	40.50	12.2	40.52	41.00	17.8	18,943	0.09%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/20	2	40.23	0	0.00	40.35	2	19,061	0.01%
2020/10/16	2	40.45	0	0.00	40.30	2	19,278	0.01%
2020/10/15	2.5	40.36	0	0.00	40.30	2.5	19,671	0.01%
2020/10/14	14	40.50	1	40.90	40.50	13	19,700	0.07%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	4	40.93	0	0.00	40.95	4	20,214	0.02%
2020/10/08	8	41.01	0	0.00	41.15	8	20,431	0.04%
2020/10/07	5	41.03	0	0.00	41.15	5	20,445	0.02%
2020/10/06	0	41.50	0	0.00	41.40	0	20,441	0.00%
2020/09/29	3	41.22	2	41.40	41.20	1	20,975	0.00%
2020/09/25	3	40.63	3	40.45	40.55	0	21,224	0.00%
2020/09/24	22	40.15	2	40.33	40.05	20	21,293	0.09%
2020/09/23	11	41.06	1	41.00	41.00	10	21,057	0.05%
2020/09/22	1	42.00	0	0.00	41.80	1	20,759	0.00%
2020/09/21	3	42.27	1	42.30	42.25	2	20,638	0.01%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	0.6	42.80	10	42.83	42.55	-9.5	20,727	-0.05%
2020/09/15	8	42.60	0	0.00	42.70	8	20,736	0.04%
2020/09/14	7.1	42.43	0	0.00	42.95	7.1	20,963	0.03%
2020/09/11	7	42.24	5	42.35	42.30	2	20,893	0.01%
2020/09/10	7	42.36	1	42.30	42.45	6	20,933	0.03%
2020/09/09	10	42.25	0	0.00	42.55	10	20,892	0.05%
2020/09/08	11	42.70	0	0.00	42.70	11	20,918	0.05%
2020/09/07	10	42.60	1	42.65	42.70	9	21,054	0.04%
2020/09/04	4	42.19	10	42.25	42.20	-6	21,101	-0.03%
2020/09/03	0	0.00	11	42.47	42.70	-11	21,075	-0.05%
2020/09/02	9	42.72	0	0.00	42.65	9	20,913	0.04%
2020/09/01	5	42.70	0	0.00	42.75	5	20,813	0.02%
2020/08/31	6	43.19	0	0.00	42.90	6	20,717	0.03%
2020/08/28	2	43.30	0	0.00	43.50	2	20,610	0.01%
2020/08/26	17	44.02	0	0.00	44.10	17	20,707	0.08%
2020/08/25	14	44.19	3	44.23	44.10	11	20,673	0.05%
2020/08/24	0	0.00	1	44.20	44.05	-1	21,049	0.00%
2020/08/21	5	43.85	10	44.20	44.25	-5	21,056	-0.02%
2020/08/20	22	43.57	1	43.70	43.50	21	20,862	0.10%
2020/08/19	0	0.00	5	44.50	44.35	-5	20,547	-0.02%
2020/08/18	0	0.00	3	43.92	44.00	-3	20,240	-0.01%
2020/08/17	2	43.35	1	43.75	43.35	1	19,928	0.01%
2020/08/14	1	42.85	3	42.52	42.85	-2	19,825	-0.01%
2020/08/13	2	41.28	1	41.10	41.20	1	19,407	0.01%
2020/08/12	12	41.12	0	0.00	41.00	12	19,247	0.06%
2020/08/11	4	46.55	0	0.00	46.50	4	18,034	0.02%
2020/08/05	0	0.00	52.6	46.46	46.45	-52.6	16,833	-0.31%
2020/08/04	0	0.00	2	45.38	45.40	-2	16,369	-0.01%
2020/08/03	0	44.95	0	0.00	44.95	0	16,214	0.00%
2020/07/31	6	45.32	0.1	45.00	45.00	5.9	16,141	0.04%
2020/07/30	3	45.25	5	45.35	45.35	-2	16,127	-0.01%
2020/07/29	0	0.00	1	45.15	45.05	-1	16,204	-0.01%
2020/07/24	0	0.00	1	45.20	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	2	45.60	45.60	-2	16,183	-0.01%
2020/07/22	0	0.00	5.2	45.47	45.50	-5.2	16,181	-0.03%
2020/07/21	1	45.50	5	45.55	45.55	-4	16,060	-0.02%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	2	45.00	44.80	-2	15,774	-0.01%
2020/07/16	1	44.40	0	0.00	44.50	1	15,824	0.01%
2020/07/15	1	45.50	2	45.65	45.60	-1	15,384	-0.01%
2020/07/10	0	0.00	5	45.25	44.95	-5	15,301	-0.03%
2020/07/09	0	0.00	1	45.35	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	7	45.04	45.15	-7	15,002	-0.05%
2020/07/07	0	0.00	3	44.50	44.50	-3	14,733	-0.02%
2020/07/06	10	44.28	12	44.37	44.40	-2	14,649	-0.01%
2020/07/03	0	0.00	4	43.98	43.95	-4	14,624	-0.03%
2020/07/02	0	43.60	0	0.00	43.60	0	14,576	0.00%
2020/06/29	2	42.75	0	0.00	42.65	2	14,485	0.01%
2020/06/24	0	42.85	0	0.00	42.85	0	14,456	0.00%
2020/06/23	2.1	42.80	0	0.00	42.70	2.1	14,452	0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	2.3	42.90	0	0.00	42.85	2.3	15,214	0.02%
2020/06/15	1	42.50	0.3	42.70	42.50	0.7	15,627	0.00%
2020/06/12	0	0.00	1	42.85	42.90	-1	15,929	-0.01%
2020/06/11	3	43.38	0	0.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	5.1	44.00	44.00	-5.1	16,336	-0.03%
2020/06/09	0	0.00	1	43.75	43.90	-1	16,626	-0.01%
2020/06/08	0.5	43.80	1	43.80	43.95	-0.5	16,884	0.00%
2020/06/05	0	0.00	1	43.55	43.65	-1	16,879	-0.01%
2020/06/04	1	43.45	3	43.60	43.40	-2	17,038	-0.01%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/26	0	0.00	7	43.09	43.00	-7	16,717	-0.04%
2020/05/25	2.1	42.51	1	42.20	42.65	1.1	16,826	0.01%
2020/05/22	2	42.65	0	0.00	42.65	2	16,923	0.01%
2020/05/20	5	43.00	0	0.00	42.90	5	16,891	0.03%
2020/05/19	0	0.00	2	43.10	43.00	-2	16,886	-0.01%
2020/05/15	2	42.33	1	42.75	42.30	1	16,700	0.01%
2020/05/13	6	42.43	0	0.00	42.90	6	16,615	0.04%
2020/05/12	3	42.80	0	0.00	42.95	3	16,648	0.02%
2020/05/08	0	42.95	0	0.00	43.00	0	16,728	0.00%
2020/05/07	0	42.70	0	0.00	42.70	0	16,749	0.00%
2020/05/06	1	42.65	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	5	42.80	42.85	-5	16,875	-0.03%
2020/04/30	0	0.00	1	43.00	43.20	-1	16,928	-0.01%
2020/04/27	1	42.10	0.9	42.00	42.00	0.1	18,115	0.00%
2020/04/24	0	42.05	0	0.00	42.00	0	18,025	0.00%
2020/04/23	0.1	42.10	0	0.00	42.15	0.1	18,025	0.00%
2020/04/21	0	0.00	3	41.77	41.80	-3	18,175	-0.02%
2020/04/20	25	42.24	0	0.00	42.35	25	18,223	0.14%
2020/04/17	0	0.00	10	42.20	42.00	-10	18,450	-0.05%
2020/04/16	0	0.00	2	41.80	41.85	-2	18,435	-0.01%
2020/04/13	1	41.00	0	0.00	40.80	1	18,392	0.01%
2020/04/09	2	40.95	0	0.00	40.55	2	18,714	0.01%
2020/04/08	2	40.90	0	0.00	41.00	2	18,786	0.01%
2020/04/07	1	40.05	0	0.00	39.95	1	18,599	0.01%
2020/04/06	2	39.15	0	0.00	39.05	2	18,657	0.01%
2020/03/30	0	0.00	1	39.10	39.15	-1	18,316	-0.01%
2020/03/27	0	0.00	1	39.00	38.95	-1	18,246	-0.01%
2020/03/25	0	0.00	7	39.41	38.80	-7	18,249	-0.04%
2020/03/24	0.1	38.30	13	38.45	38.25	-12.9	18,117	-0.07%
2020/03/23	1	35.95	4	36.45	36.10	-3	17,961	-0.02%
2020/03/20	2	34.73	0	0.00	36.95	2	17,655	0.01%
2020/03/19	5	34.36	2	34.25	33.60	3	17,337	0.02%
2020/03/18	3	36.83	0	0.00	36.00	3	17,069	0.02%
2020/03/17	2	38.00	0	0.00	37.60	2	16,688	0.01%
2020/03/16	2	39.20	0	0.00	38.85	2	16,138	0.01%
2020/03/13	5	38.50	10.1	38.37	40.25	-5.1	15,911	-0.03%
2020/03/12	6	40.94	0	0.00	40.75	6	15,439	0.04%
2020/03/09	2	41.90	2	41.95	41.85	0	14,818	0.00%
2020/03/05	0	0.00	3	43.08	43.30	-3	14,608	-0.02%
2020/03/04	0	0.00	1	42.80	42.85	-1	14,772	-0.01%
2020/03/03	1	42.70	3	42.77	42.65	-2	14,783	-0.01%
2020/03/02	4	41.65	4	42.23	42.25	0	14,678	0.00%
2020/02/27	3	42.28	11	42.16	42.25	-8	14,824	-0.05%
2020/02/26	2	42.23	0	0.00	42.20	2	14,772	0.01%
2020/02/25	6	42.55	11	42.90	42.70	-5	14,628	-0.03%
2020/02/24	0.1	43.00	1	42.80	43.00	-0.9	14,574	-0.01%
2020/02/19	0	0.00	1	43.20	43.40	-1	15,251	-0.01%
2020/02/18	2	43.10	0	0.00	43.05	2	15,442	0.01%
2020/02/17	0	0.00	2	42.80	43.00	-2	15,522	-0.01%
2020/02/14	10	43.40	1	43.35	43.20	9	15,690	0.06%
2020/02/12	3	42.87	1	42.80	42.80	2	15,560	0.01%
2020/02/10	1	41.81	0	0.00	42.40	1	15,477	0.01%
2020/02/07	4	42.43	4	42.23	42.50	0	15,428	0.00%
2020/02/04	0	0.00	2	42.40	42.40	-2	15,460	-0.01%
2020/02/03	2	40.68	0	0.00	41.55	2	15,348	0.01%
2020/01/31	0	0.00	32	42.26	42.05	-32	15,299	-0.21%
2020/01/30	4	42.73	0	0.00	41.85	4	15,164	0.03%
2020/01/20	0	0.00	6	44.96	44.95	-6	14,282	-0.04%
2020/01/17	0	0.00	2	44.88	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	3	44.53	44.75	-3	14,575	-0.02%
2020/01/15	0	0.00	8	44.60	44.55	-8	14,636	-0.05%
2020/01/14	0	0.00	4.1	44.38	44.55	-4.1	14,537	-0.03%
2020/01/13	0	0.00	7	44.02	44.25	-7	14,595	-0.05%
2020/01/10	5	43.40	10	43.45	43.50	-5	15,006	-0.03%
2020/01/03	7	43.69	0	0.00	43.95	7	14,911	0.05%
2020/01/02	5	44.15	3	44.07	44.10	2	14,838	0.01%
2019/12/31	1	43.60	0	0.00	43.70	1	14,647	0.01%
2019/12/30	1	43.85	3	43.50	43.65	-2	14,673	-0.01%
2019/12/27	0	0.00	10	43.05	43.25	-10	14,540	-0.07%
2019/12/26	1	42.90	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	1	43.30	0	0.00	43.15	1	14,907	0.01%
2019/12/23	0.1	43.05	0	0.00	43.25	0.1	14,952	0.00%
2019/12/20	0	0.00	5	43.00	42.95	-5	14,978	-0.03%
2019/12/19	3	42.90	0	0.00	43.00	3	14,997	0.02%
2019/12/18	0	0.00	48	42.99	43.00	-48	15,064	-0.32%
2019/12/17	0	0.00	5	42.88	42.95	-5	15,039	-0.03%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	0	42.05	0	0.00	42.15	0	14,985	0.00%
2019/12/10	0.1	42.00	7	42.05	42.10	-6.9	15,068	-0.05%
2019/12/03	5	41.60	0	0.00	41.85	5	15,733	0.03%
2019/12/02	0.1	41.40	0	0.00	41.35	0.1	15,733	0.00%
2019/11/29	7	41.67	0	0.00	41.40	7	15,719	0.04%
2019/11/27	2	41.80	0	0.00	41.95	2	15,837	0.01%
2019/11/26	0	0.00	6	42.17	41.80	-6	15,863	-0.04%
2019/11/25	10.1	41.95	0	0.00	41.95	10.1	15,528	0.06%
2019/11/22	0	0.00	1	42.20	42.10	-1	15,556	-0.01%
2019/11/21	6	42.52	0	0.00	42.35	6	15,639	0.04%
2019/11/20	5	42.20	2	42.38	42.65	3	15,535	0.02%
2019/11/19	2	41.65	3	42.02	42.10	-1	15,188	-0.01%
2019/11/18	2	42.00	15	42.03	42.10	-13	15,006	-0.09%
2019/11/15	2	41.35	5	41.55	41.70	-3	14,790	-0.02%
2019/11/13	5	40.90	1	41.15	41.00	4	14,577	0.03%
2019/11/12	6	40.51	0	0.00	40.65	6	14,491	0.04%
2019/11/11	0.1	40.50	0	0.00	40.35	0.1	14,806	0.00%
2019/11/06	5	40.82	0	0.00	40.80	5	16,088	0.03%
2019/11/05	2	40.65	4	40.70	40.90	-2	16,203	-0.01%
2019/11/04	1.1	40.95	2	41.10	40.95	-0.9	16,285	-0.01%
2019/11/01	1	40.55	0	0.00	40.55	1	16,295	0.01%
2019/10/31	0	0.00	50	40.55	40.45	-50	16,600	-0.30%
2019/10/30	1	40.25	0	0.00	40.35	1	16,869	0.01%
2019/10/29	6	40.67	1	40.65	40.65	5	16,765	0.03%
2019/10/24	5	40.94	0	0.00	41.00	5	16,478	0.03%
2019/10/23	6.1	40.91	1	41.10	40.95	5.1	16,533	0.03%
2019/10/22	6.1	41.22	1	41.70	41.40	5.1	16,532	0.03%
2019/10/21	6	41.48	0.2	41.45	41.50	5.8	16,453	0.04%
2019/10/17	0	0.00	0.4	40.05	40.10	-0.4	15,849	0.00%
2019/10/15	0	39.95	0	0.00	40.00	0	15,916	0.00%
2019/10/14	0.1	39.90	8	39.96	39.95	-7.9	16,255	-0.05%
2019/10/09	2	39.70	0	0.00	39.50	2	16,418	0.01%
2019/10/07	0	0.00	1	39.10	39.30	-1	17,140	-0.01%
2019/10/04	2	38.83	1	39.00	38.90	1	17,320	0.01%
2019/10/03	2	38.80	0	0.00	39.00	2	17,304	0.01%
2019/10/02	3.1	39.53	1	39.35	39.25	2.1	17,315	0.01%
2019/10/01	10.1	39.58	1	39.90	39.65	9.1	17,356	0.05%
2019/09/27	1	39.61	0	0.00	39.65	1	17,381	0.01%
2019/09/26	2.5	39.86	0	0.00	39.90	2.5	17,415	0.01%
2019/09/25	3	39.65	0	0.00	39.60	3	17,535	0.02%
2019/09/24	10.1	39.68	0	0.00	39.80	10.1	17,583	0.06%
2019/09/23	0.1	40.00	1	40.05	39.75	-0.9	17,507	-0.01%
2019/09/20	1	39.75	1	39.80	40.20	0	17,563	0.00%
2019/09/19	6	39.84	0	0.00	39.80	6	17,483	0.03%
2019/09/18	5	40.00	1.1	39.62	39.80	3.9	17,574	0.02%
2019/09/17	5	39.56	1	39.55	39.50	4	17,619	0.02%
2019/09/16	18.1	40.10	0	0.00	40.10	18.1	17,629	0.10%
2019/09/12	0	0.00	5	40.03	40.05	-5	17,599	-0.03%
2019/09/11	5	39.80	21	39.80	40.00	-16	17,752	-0.09%
2019/09/10	2.1	39.96	0	0.00	39.95	2.1	17,949	0.01%
2019/09/09	13	39.91	2	40.00	40.00	11	18,140	0.06%
2019/09/06	20	39.25	1	39.25	39.85	19	18,038	0.11%
2019/09/04	5	38.30	5	38.50	38.45	0	17,818	0.00%
2019/09/03	8.1	38.37	0	0.00	38.35	8.1	17,972	0.05%
2019/09/02	2	38.30	0	0.00	38.25	2	18,146	0.01%
2019/08/30	0.1	38.50	1.2	38.08	38.45	-1.1	18,113	-0.01%
2019/08/29	0.1	37.95	0	0.00	37.80	0.1	18,035	0.00%
2019/08/28	1	37.70	0	0.00	37.70	1	18,261	0.01%
2019/08/26	2.6	37.88	0	0.00	37.70	2.6	18,481	0.01%
2019/08/23	0.1	38.30	0	0.00	38.20	0.1	18,473	0.00%
2019/08/22	4.1	37.95	0	0.00	37.85	4.1	18,541	0.02%
2019/08/21	1	37.95	3	38.10	37.95	-2	18,734	-0.01%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	2	38.00	0	0.00	38.10	2	18,777	0.01%
2019/08/15	6	37.83	2	38.00	38.00	4	18,773	0.02%
2019/08/14	0	0.00	6	37.73	38.30	-6	18,819	-0.03%
2019/08/13	9	37.33	2	37.85	37.25	7	18,656	0.04%
2019/08/12	6.2	43.95	4	43.95	43.95	2.2	18,080	0.01%
2019/08/08	0	0.00	6	44.20	43.90	-6	17,741	-0.03%
2019/08/07	0	0.00	13	43.52	43.35	-13	17,601	-0.07%
2019/08/06	3	43.00	1	43.00	43.30	2	17,750	0.01%
2019/08/05	10.1	43.47	0	0.00	43.55	10.1	17,728	0.06%
2019/08/01	8	44.03	0	0.00	44.05	8	17,596	0.05%
2019/07/30	0	0.00	6	44.83	44.80	-6	17,651	-0.03%
2019/07/29	4	45.03	4	44.80	44.85	0	17,948	0.00%
2019/07/26	0	0.00	3	44.35	44.65	-3	18,163	-0.02%
2019/07/25	6	44.41	14	44.55	44.30	-8	18,228	-0.04%
2019/07/24	1	44.80	0	0.00	44.80	1	18,091	0.01%
2019/07/23	0.1	45.15	9	45.04	45.05	-8.9	18,053	-0.05%
2019/07/22	0	0.00	4	45.00	44.90	-4	18,025	-0.02%
2019/07/19	4	44.60	4	44.90	44.80	0	17,949	0.00%
2019/07/18	4	44.59	0	0.00	44.60	4	17,921	0.02%
2019/07/17	0	0.00	2	44.75	44.70	-2	18,132	-0.01%
2019/07/16	3	44.05	0	0.00	44.75	3	18,306	0.02%
2019/07/15	1	44.00	0	0.00	44.05	1	18,126	0.01%
2019/07/12	5	44.80	10	44.70	44.35	-5	18,091	-0.03%
2019/07/11	1	45.00	0	0.00	44.80	1	18,028	0.01%
2019/07/04	1	45.70	0	0.00	45.90	1	18,032	0.01%
2019/07/02	3	46.35	0	0.00	46.35	3	18,452	0.02%
2019/07/01	1	46.00	1	46.35	46.15	0	18,483	0.00%
2019/06/28	1	45.70	0	0.00	46.05	1	18,562	0.01%
2019/06/25	0	45.55	1	45.50	45.60	-1	19,323	-0.01%
2019/06/24	2	45.50	0	0.00	45.60	2	19,560	0.01%
2019/06/21	1	45.20	0	0.00	45.15	1	19,765	0.01%
2019/06/20	1	45.25	1	45.45	45.40	0	20,696	0.00%
2019/06/18	1	45.10	15	44.99	45.20	-14	20,639	-0.07%
2019/06/17	1	44.45	10	44.83	44.70	-9	20,457	-0.04%
2019/06/13	7	43.73	0	0.00	43.85	7	20,846	0.03%
2019/06/12	1	43.75	0	0.00	43.75	1	20,917	0.00%
2019/06/11	1	43.60	0	0.00	44.00	1	20,838	0.00%
2019/06/10	0	0.00	10	43.75	43.85	-10	20,740	-0.05%
2019/06/05	1	42.95	0	0.00	43.00	1	20,525	0.00%
2019/06/04	5	43.47	0	0.00	43.10	5	20,408	0.02%
2019/06/03	5	43.20	0	0.00	43.40	5	20,223	0.02%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/30	0	42.80	1	42.70	42.80	-1	19,910	0.00%
2019/05/29	2	42.35	1	42.35	42.50	1	19,853	0.01%
2019/05/28	5	42.55	0	0.00	42.30	5	19,894	0.03%
2019/05/27	11	42.71	0	0.00	42.40	11	19,814	0.06%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/21	1	42.70	3	42.75	42.85	-2	20,460	-0.01%
2019/05/20	1	42.50	0	0.00	42.35	1	20,442	0.00%
2019/05/16	0	0.00	0.3	42.10	42.00	-0.3	20,412	0.00%
2019/05/13	3	42.45	2	42.45	42.00	1	19,984	0.01%
2019/05/09	1	42.70	1	42.60	42.50	0	19,795	0.00%
2019/05/07	0	0.00	2	42.90	42.90	-2	19,430	-0.01%
2019/05/03	0	0.00	3	42.45	42.85	-3	18,942	-0.02%
2019/04/30	0	0.00	1	42.20	42.00	-1	18,472	-0.01%
2019/04/26	0	0.00	2	41.75	41.75	-2	18,369	-0.01%
2019/04/25	0	41.80	0.3	41.80	41.80	-0.3	18,375	0.00%
2019/04/24	0	0.00	1	41.65	41.55	-1	18,358	-0.01%
2019/04/19	5	41.56	0	0.00	41.70	5	17,929	0.03%
2019/04/18	1	41.65	3	41.42	41.60	-2	17,806	-0.01%
2019/04/17	4	42.20	0	0.00	41.95	4	17,616	0.02%
2019/04/16	11	42.22	0	0.00	42.30	11	17,377	0.06%
2019/04/15	1	42.25	0	0.00	42.50	1	17,356	0.01%
2019/04/10	1	41.85	3	41.95	42.00	-2	16,791	-0.01%
2019/04/09	27	42.41	0	0.00	42.15	27	16,545	0.16%
2019/04/08	1	42.00	1	42.10	42.30	0	16,200	0.00%
2019/04/02	3	41.58	0.1	41.40	41.40	2.9	15,641	0.02%
2019/04/01	6	41.62	0	0.00	41.35	6	15,380	0.04%
2019/03/29	2	41.30	0	0.00	41.25	2	14,937	0.01%
2019/03/28	1.1	41.36	1	40.75	41.00	0.1	14,770	0.00%
2019/03/27	2	40.60	2	40.58	40.55	0	14,397	0.00%
2019/03/26	1	40.20	1	40.60	40.45	0	14,149	0.00%
2019/03/25	7	40.12	8	40.16	40.50	-1	13,906	-0.01%
2019/03/21	0	0.00	2	38.65	38.85	-2	12,975	-0.02%
2019/03/18	8	37.74	0	0.00	37.80	8	12,718	0.06%
2019/03/15	0	0.00	6	38.75	38.65	-6	12,123	-0.05%
2019/03/13	1	38.50	8	38.52	38.50	-7	12,137	-0.06%
2019/03/12	5	38.35	2	38.30	38.40	3	12,190	0.02%
2019/03/11	4	37.94	1	37.95	37.85	3	12,358	0.02%
2019/03/08	12	37.83	0	0.00	38.00	12	12,634	0.09%
2019/03/06	1	38.00	0.1	38.25	38.25	0.9	12,966	0.01%
2019/03/04	11	38.05	1	38.20	38.20	10	14,411	0.07%
2019/02/26	5	38.35	2	38.30	38.20	3	14,246	0.02%
2019/02/25	2	38.53	0	0.00	38.45	2	14,362	0.01%
2019/02/22	4	38.69	0	0.00	38.70	4	14,472	0.03%
2019/02/21	7	39.01	0	0.00	39.30	7	14,492	0.05%
2019/02/19	0.1	37.55	0	0.00	37.55	0.1	13,849	0.00%
2019/02/15	1	37.00	0	0.00	37.45	1	13,766	0.01%
2019/02/14	0	0.00	17	37.89	37.50	-17	13,833	-0.12%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/25	0	36.40	0	0.00	36.60	0	13,691	0.00%
2019/01/21	0	0.00	1	36.20	36.25	-1	14,309	-0.01%
2019/01/08	2	35.90	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	6	35.98	36.00	-6	15,385	-0.04%
2019/01/02	9	35.60	0	0.00	35.50	9	15,978	0.06%
2018/12/27	1	35.50	0	0.00	35.40	1	16,117	0.01%
2018/12/26	1	35.80	13	35.70	35.40	-12	16,203	-0.07%
2018/12/25	1	35.12	0	0.00	35.85	1	16,296	0.01%
2018/12/19	0	0.00	5	35.95	36.00	-5	16,914	-0.03%
2018/12/12	2	34.90	0	0.00	34.95	2	17,290	0.01%
2018/12/11	2	34.85	0	0.00	34.80	2	17,234	0.01%
2018/12/07	6	34.90	3	35.20	35.05	3	17,487	0.02%
2018/12/06	1	34.65	0	0.00	34.65	1	17,576	0.01%
2018/12/04	13	35.33	0	0.00	35.05	13	18,345	0.07%
2018/12/03	1	35.80	5	35.10	35.85	-4	18,146	-0.02%
2018/11/30	0.8	34.60	0	0.00	34.50	0.8	17,903	0.00%
2018/11/29	10	34.35	0	0.00	34.05	10	17,779	0.06%
2018/11/28	3	34.10	3	33.90	34.05	0	17,765	0.00%
2018/11/27	7	33.47	0	0.00	33.50	7	17,583	0.04%
2018/11/26	0	35.50	0	0.00	35.35	0	16,748	0.00%
2018/11/23	2	34.60	0	0.00	34.70	2	17,213	0.01%
2018/11/22	1	34.65	0	0.00	34.85	1	17,290	0.01%
2018/11/20	1	36.50	0	0.00	36.65	1	17,025	0.01%
2018/11/19	2	36.55	0	0.00	36.50	2	17,037	0.01%
2018/11/15	4	36.40	4	36.10	36.15	0	17,325	0.00%
2018/11/13	0	0.00	1	36.00	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	1	35.50	35.60	-1	17,488	-0.01%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/06	6	34.94	0	0.00	35.10	6	19,646	0.03%
2018/10/16	5	38.25	7	38.02	38.20	-2	25,323	-0.01%
2018/10/15	2	38.33	2	38.60	38.50	0	25,455	0.00%
2018/10/12	2	38.60	0	0.00	39.00	2	25,600	0.01%
2018/10/11	8	37.55	4	37.29	37.60	4	25,654	0.02%
2018/10/01	2	40.95	0	0.00	41.05	2	26,235	0.01%
2018/09/28	2	41.45	2	41.20	41.10	0	26,430	0.00%
2018/09/11	2	38.00	0	0.00	38.00	2	27,244	0.01%
2018/09/10	1	39.70	1	38.35	37.95	0	27,027	0.00%
2018/09/07	2	41.38	0	0.00	41.30	2	26,616	0.01%
2018/09/04	4	41.35	3	41.65	42.10	1	26,593	0.00%
2018/09/03	3	41.38	0	0.00	41.35	3	26,409	0.01%
2018/08/30	4	42.00	0	0.00	42.00	4	26,050	0.02%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/24	0.7	42.75	0	0.00	42.80	0.7	25,756	0.00%
2018/08/21	0	42.85	0	0.00	42.90	0	26,120	0.00%
2018/08/20	0	0.00	2	42.18	42.00	-2	26,216	-0.01%
2018/08/17	2	42.70	0	0.00	42.05	2	26,177	0.01%
2018/08/16	2	41.63	0	0.00	42.00	2	26,134	0.01%
2018/08/15	1	42.70	1	43.55	42.35	0	26,225	0.00%
2018/08/14	1	42.65	3	42.73	43.30	-2	25,975	-0.01%
2018/08/13	7	42.29	10	42.10	42.15	-3	25,677	-0.01%
2018/08/07	4	40.24	15	40.38	40.15	-11	25,092	-0.04%
2018/08/03	1	40.45	3	41.05	40.45	-2	24,795	-0.01%
2018/08/02	1	40.65	0	0.00	40.60	1	24,490	0.00%
2018/07/31	19	39.46	0	0.00	39.35	19	22,946	0.08%
2018/07/27	0	0.00	1	41.20	40.30	-1	21,668	0.00%
2018/07/26	0	0.00	2	41.15	40.50	-2	21,333	-0.01%
2018/07/25	2	45.00	0	0.00	45.10	2	20,460	0.01%
2018/07/24	1	44.30	0	0.00	45.50	1	20,173	0.00%
2018/07/23	0	42.65	0	0.00	42.65	0	19,368	0.00%
2018/07/04	2	41.85	0	0.00	42.00	2	17,216	0.01%
2018/07/03	4	42.00	0	0.00	42.75	4	16,918	0.02%
2018/06/21	0	44.55	0	0.00	44.75	0	14,558	0.00%
2018/06/13	0	0.00	1	45.55	45.45	-1	13,540	-0.01%
2018/06/05	0	0.00	3.1	45.19	45.20	-3.1	13,105	-0.02%
2018/05/31	0	0.00	1	43.50	43.60	-1	12,403	-0.01%
2018/05/30	10	44.05	0	0.00	43.75	10	12,061	0.08%
2018/05/29	3	43.45	0	0.00	43.40	3	11,777	0.03%
2018/05/28	1	43.90	0	0.00	43.95	1	11,560	0.01%
2018/05/25	18	44.17	1	44.05	43.90	17	11,405	0.15%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	25	44.36	0	0.00	44.10	25	10,986	0.23%
2018/05/18	1	45.45	0	0.00	45.55	1	10,386	0.01%
2018/05/17	5	45.70	0	0.00	45.65	5	10,246	0.05%
2018/05/16	1	46.05	42	46.24	45.90	-41	9,922	-0.41%
2018/04/24	0	0.00	5	40.25	40.85	-5	7,530	-0.07%
2018/04/23	3	38.75	0	0.00	38.90	3	7,116	0.04%
2018/04/20	1	38.90	0	0.00	38.75	1	7,184	0.01%
2018/04/18	5	38.05	0	0.00	38.20	5	7,203	0.07%
2018/04/17	3	38.25	0	0.00	38.00	3	7,686	0.04%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/26	5	36.50	0	0.00	36.60	5	10,164	0.05%
2018/03/16	0.1	37.45	0	0.00	37.60	0.1	10,402	0.00%
2018/02/23	25	36.83	0	0.00	36.85	25	11,245	0.22%
2018/02/21	0.1	37.10	0	0.00	37.20	0.1	11,246	0.00%
2018/02/06	0	0.00	0.1	35.65	35.50	-0.1	11,176	0.00%
2018/02/02	0	37.70	0	0.00	37.90	0	10,815	0.00%
2018/01/29	0	37.80	0	0.00	37.95	0	10,715	0.00%
2018/01/23	0	0.00	1	37.25	37.30	-1	10,370	-0.01%
2018/01/18	10	38.40	2	38.60	37.85	8	10,032	0.08%
2018/01/17	0	38.30	4	38.41	38.50	-4	9,868	-0.04%
2018/01/16	0.1	37.95	0	0.00	38.10	0.1	9,731	0.00%
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/11	2	37.65	0	0.00	37.50	2	9,356	0.02%
2018/01/08	0	0.00	2	38.00	38.20	-2	8,456	-0.02%
2018/01/03	0	0.00	10	37.19	37.35	-10	7,533	-0.13%