台泥 (1101)-群益金鼎-土城券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	1	33.15	0	0.00	33.20	1	11,730	0.01%
2024/11/20	0	0.00	0	33.35	33.50	0	11,702	0.00%
2024/11/19	0	0.00	4.2	33.50	33.50	-4.2	11,607	-0.04%
2024/11/18	0	33.25	3	33.52	33.25	-3	11,508	-0.03%
2024/11/15	0	33.05	11	33.18	33.15	-11	11,361	-0.10%
2024/11/13	10	32.35	8	32.55	32.45	2	11,484	0.02%
2024/11/12	22	32.54	2.3	32.67	32.45	19.7	12,041	0.16%
2024/11/11	3	31.90	3.7	32.15	32.25	-0.7	11,873	-0.01%
2024/11/08	1	31.95	0	0.00	31.90	1	11,905	0.01%
2024/11/07	1	31.95	0	0.00	31.95	1	12,154	0.01%
2024/11/06	1	32.25	0	0.00	32.05	1	12,369	0.01%
2024/11/05	1	32.55	6	32.35	32.55	-5	12,488	-0.04%
2024/11/04	0	0.00	15	32.32	32.45	-15	12,826	-0.12%
2024/11/01	12	31.78	0	0.00	32.10	12	13,337	0.09%
2024/10/30	1	32.00	0	0.00	31.95	1	13,447	0.01%
2024/10/29	2.2	31.93	1	31.85	32.10	1.2	13,575	0.01%
2024/10/28	0	32.10	0	0.00	32.15	0	13,522	0.00%
2024/10/22	3	32.12	0	0.00	32.15	3	14,384	0.02%
2024/10/21	1	32.40	0	32.75	32.30	1	14,602	0.01%
2024/10/17	2	32.35	0	0.00	32.50	2	15,205	0.01%
2024/10/16	11	32.20	0	0.00	32.15	11	15,372	0.07%
2024/10/11	3	32.70	0	0.00	32.50	3	15,732	0.02%
2024/10/09	28	32.66	5	32.50	32.45	23	15,928	0.14%
2024/10/08	2	33.23	0	0.00	33.05	2	15,935	0.01%
2024/10/07	2	33.40	0	0.00	33.50	2	16,042	0.01%
2024/10/04	0	0.00	10	33.73	33.80	-10	16,129	-0.06%
2024/09/30	0	0.00	35	33.91	33.80	-35	16,135	-0.22%
2024/09/27	0	0.00	12	33.20	33.30	-12	15,693	-0.08%
2024/09/26	0	0.00	3	32.72	32.60	-3	15,583	-0.02%
2024/09/25	0	0.00	5	32.75	32.75	-5	15,737	-0.03%
2024/09/23	0	0.00	0.1	32.35	32.20	-0.1	16,145	0.00%
2024/09/20	0	32.15	3	32.15	32.30	-3	16,232	-0.02%
2024/09/19	2	31.90	0	0.00	32.20	2	16,356	0.01%
2024/09/18	0.1	32.17	0	0.00	32.10	0.1	16,498	0.00%
2024/09/16	1	32.15	2	32.15	32.20	-1	16,964	-0.01%
2024/09/13	5	31.80	0	31.85	31.80	5	17,004	0.03%
2024/09/12	4	31.41	0	0.00	31.50	4	17,137	0.02%
2024/09/11	1	31.55	0	0.00	31.30	1	17,159	0.01%
2024/09/10	5.3	31.60	0	0.00	31.45	5.3	17,248	0.03%
2024/09/06	0	31.85	0	31.85	31.75	0	17,633	0.00%
2024/09/05	0	0.00	0.9	31.97	31.55	-0.9	17,789	-0.01%
2024/09/04	6.2	31.58	0	0.00	31.75	6.2	17,823	0.03%
2024/09/03	8.1	32.39	10	32.51	32.15	-1.9	17,552	-0.01%
2024/09/02	10	32.85	0	0.00	32.75	10	17,423	0.06%
2024/08/29	0	0.00	10	33.20	32.95	-10	17,434	-0.06%
2024/08/27	10	32.90	0	0.00	33.05	10	17,656	0.06%
2024/08/26	0	0.00	14.3	33.19	33.15	-14.3	17,873	-0.08%
2024/08/23	3	32.92	0	0.00	32.95	3	18,214	0.02%
2024/08/22	4	32.88	1.2	32.99	33.05	2.8	18,324	0.02%
2024/08/21	1	32.75	0.8	32.84	32.80	0.2	18,453	0.00%
2024/08/20	10	32.90	0	0.00	32.80	10	18,562	0.05%
2024/08/19	0.1	32.90	0	32.95	32.70	0.1	18,809	0.00%
2024/08/16	5.1	32.96	0	33.00	32.85	5.1	19,420	0.03%
2024/08/15	22.3	32.96	0	0.00	32.90	22.3	19,474	0.11%
2024/08/14	45.2	33.46	0	0.00	33.60	45.2	19,114	0.24%
2024/08/13	0	0.00	0.1	34.55	34.60	-0.1	18,640	0.00%
2024/08/12	0	34.45	0	0.00	34.45	0	18,777	0.00%
2024/08/09	0	34.30	7	34.49	34.50	-7	18,908	-0.04%
2024/08/08	1	33.55	16	34.15	34.00	-15	18,971	-0.08%
2024/08/07	2	33.75	0	0.00	33.80	2	19,111	0.01%
2024/08/06	8	33.33	152	33.75	33.80	-144	19,273	-0.75%	大賣/鉅額交易
2024/08/05	167	32.61	11	33.07	33.10	156	19,081	0.82%	大買/鉅額交易
2024/08/02	25.2	34.15	0	0.00	34.30	25.2	18,640	0.14%
2024/07/30	2.2	34.54	0	0.00	34.65	2.2	19,146	0.01%
2024/07/26	9	34.82	14.7	34.84	34.90	-5.7	19,146	-0.03%
2024/07/23	2	34.95	0.2	34.81	34.95	1.8	19,040	0.01%
2024/07/22	7	33.94	1	34.00	34.35	6	18,944	0.03%
2024/07/19	3.1	34.57	4.1	34.57	34.60	-1	18,891	-0.01%
2024/07/18	8.1	34.78	2	34.98	34.80	6.1	18,816	0.03%
2024/07/17	0	0.00	45.6	34.50	34.50	-45.6	18,575	-0.25%
2024/07/16	11	34.04	1	34.00	34.15	10	18,617	0.05%
2024/07/15	0	0.00	1	34.15	34.10	-1	18,906	-0.01%
2024/07/12	7	34.31	12	34.33	34.25	-5	19,001	-0.03%
2024/07/11	6.3	33.83	0	0.00	34.05	6.3	18,966	0.03%
2024/07/10	2.3	33.96	0	0.00	33.85	2.3	19,323	0.01%
2024/07/09	13.8	34.11	5	34.17	34.00	8.8	19,560	0.04%
2024/07/08	15	34.53	2.1	34.55	34.60	12.9	19,534	0.07%
2024/07/05	1.1	34.17	4	34.29	34.45	-2.9	19,401	-0.02%
2024/07/04	12	34.03	0	0.00	34.15	12	19,513	0.06%
2024/07/03	12	33.87	10	33.85	34.00	2	19,444	0.01%
2024/07/02	0	33.70	13	33.65	33.70	-13	19,419	-0.07%
2024/07/01	27	33.62	0	0.00	33.55	27	19,630	0.14%
2024/06/28	11	34.35	30	34.40	34.20	-19	19,424	-0.10%
2024/06/27	0	0.00	5	34.20	34.25	-5	19,120	-0.03%
2024/06/26	11	34.25	0	0.00	34.40	11	19,040	0.06%
2024/06/25	5	34.00	0.1	34.50	34.50	4.9	19,006	0.03%
2024/06/24	29	34.52	5	34.41	34.25	24	18,893	0.13%
2024/06/21	10	34.60	17.1	34.38	34.65	-7.1	18,790	-0.04%
2024/06/20	1	34.05	3	34.10	34.15	-2	18,385	-0.01%
2024/06/19	3	33.88	164	33.96	34.05	-161	18,482	-0.87%	大賣/鉅額交易
2024/06/18	154	33.75	0	0.00	33.90	154	18,549	0.83%	大買/鉅額交易
2024/06/17	6	33.87	9	33.98	34.00	-3	18,871	-0.02%
2024/06/14	0	0.00	3	33.83	34.00	-3	19,045	-0.02%
2024/06/13	1	33.40	0.1	33.50	33.45	0.9	18,976	0.00%
2024/06/12	3	33.43	2	33.20	33.00	1	19,030	0.01%
2024/06/11	2	32.95	0	33.00	32.85	2	18,937	0.01%
2024/06/07	2	33.00	1	33.10	33.05	1	18,986	0.01%
2024/06/06	2	32.80	0	0.00	32.70	2	18,999	0.01%
2024/06/05	1	32.80	0	0.00	32.70	1	19,137	0.01%
2024/06/04	14	32.84	0	0.00	32.70	14	19,258	0.07%
2024/06/03	6	33.00	0	0.00	33.00	6	19,241	0.03%
2024/05/30	2	33.03	1	33.05	32.85	1	19,198	0.01%
2024/05/29	4.2	33.31	1	33.55	33.20	3.2	19,084	0.02%
2024/05/28	0.1	33.81	0	0.00	33.95	0.1	18,880	0.00%
2024/05/27	10	33.80	0	0.00	33.80	10	19,149	0.05%
2024/05/24	10	33.65	10	34.10	34.05	0	19,164	0.00%
2024/05/23	1.9	34.02	0	0.00	34.00	1.9	19,106	0.01%
2024/05/22	1.1	34.21	12	34.20	34.35	-10.9	18,882	-0.06%
2024/05/21	4	33.33	0	0.00	33.35	4	18,203	0.02%
2024/05/20	5	33.75	10	33.80	33.85	-5	18,043	-0.03%
2024/05/17	5	33.70	5	33.90	33.90	0	17,916	0.00%
2024/05/16	10	33.45	0	0.00	33.60	10	17,836	0.06%
2024/05/15	11	33.33	9.5	33.49	33.30	1.5	17,783	0.01%
2024/05/14	4	33.33	10	33.39	33.35	-6	17,869	-0.03%
2024/05/13	25	33.72	9	33.75	33.70	16	17,684	0.09%
2024/05/10	0	0.00	4	33.15	33.30	-4	17,314	-0.02%
2024/05/09	2	32.70	4	32.70	32.65	-2	17,094	-0.01%
2024/05/08	2	32.95	2	33.05	33.10	0	17,111	0.00%
2024/05/07	0	0.00	1	33.10	33.20	-1	17,141	-0.01%
2024/05/06	4	32.95	1	32.99	33.00	3	16,992	0.02%
2024/05/03	1	32.65	7	32.48	32.40	-6	16,551	-0.04%
2024/05/02	4	32.20	0	32.35	32.30	4	16,359	0.02%
2024/04/30	0	0.00	0	32.35	32.05	0	16,171	0.00%
2024/04/29	1	32.25	0	32.30	32.35	1	16,038	0.01%
2024/04/26	6	31.88	0	0.00	31.80	6	15,880	0.04%
2024/04/25	5	31.92	0	0.00	32.00	5	15,849	0.03%
2024/04/24	4	32.28	0	0.00	32.15	4	15,799	0.03%
2024/04/23	2	32.67	2	32.95	32.35	0	16,021	0.00%
2024/04/22	0	0.00	7	32.45	32.60	-7	15,974	-0.04%
2024/04/19	13	32.08	15	32.20	32.00	-2	15,756	-0.01%
2024/04/17	15	32.62	0	0.00	32.65	15	15,172	0.10%
2024/04/16	10	33.20	13	32.72	32.45	-3	15,008	-0.02%
2024/04/15	2	32.70	5	32.75	32.35	-3	14,402	-0.02%
2024/04/12	11	31.95	1	32.00	32.20	10	14,063	0.07%
2024/04/10	4.3	32.68	5.1	32.86	32.70	-0.8	13,783	-0.01%
2024/04/08	2.1	32.35	2	32.35	32.30	0.1	13,545	0.00%
2024/04/03	53	32.43	52	32.17	32.00	1	13,436	0.01%
2024/04/02	4	32.15	0	0.00	31.95	4	13,046	0.03%
2024/04/01	7	32.15	2	32.15	32.15	5	13,124	0.04%
2024/03/29	0	0.00	0.9	31.97	32.15	-0.9	13,089	-0.01%
2024/03/28	2	31.73	2.1	31.71	31.70	-0.1	12,963	0.00%
2024/03/26	2	31.28	10	31.51	31.55	-8	12,765	-0.06%
2024/03/25	14	31.20	0	0.00	31.10	14	12,723	0.11%
2024/03/22	3.1	31.10	0	0.00	31.15	3.1	12,702	0.02%
2024/03/21	2	31.50	5	31.61	31.50	-3	12,514	-0.02%
2024/03/20	17.1	30.93	0	0.00	30.90	17.1	12,516	0.14%
2024/03/19	3.1	31.49	1	31.45	31.40	2.1	12,198	0.02%
2024/03/18	10.1	31.67	4	31.70	31.70	6.1	11,945	0.05%
2024/03/15	1	32.00	5	31.90	31.95	-4	11,833	-0.03%
2024/03/14	0.9	31.90	6	31.96	32.00	-5.1	11,512	-0.04%
2024/03/13	2.1	31.71	0	0.00	31.70	2.1	11,518	0.02%
2024/03/12	2	31.95	0	0.00	32.00	2	11,388	0.02%
2024/03/11	12.2	31.74	2	31.78	31.80	10.2	11,415	0.09%
2024/03/07	2	32.00	4	31.90	32.00	-2	11,664	-0.02%
2024/03/06	4	32.00	0	0.00	32.00	4	12,022	0.03%
2024/03/05	0	32.15	0	0.00	32.00	0	13,502	0.00%
2024/03/04	2	32.10	0	0.00	32.05	2	13,771	0.01%
2024/03/01	1.1	32.09	7	32.00	32.05	-5.9	14,657	-0.04%
2024/02/29	3	32.20	0	0.00	32.10	3	14,759	0.02%
2024/02/27	4	31.94	3	31.90	31.85	1	14,610	0.01%
2024/02/23	0	0.00	0.5	32.42	32.40	-0.5	14,694	0.00%
2024/02/22	0	0.00	1	32.45	32.55	-1	15,103	-0.01%
2024/02/21	0	0.00	7.5	32.60	32.50	-7.5	15,202	-0.05%
2024/02/20	2	32.58	0.1	32.68	32.65	1.9	15,222	0.01%
2024/02/19	0	0.00	5.2	32.51	32.80	-5.2	15,433	-0.03%
2024/02/16	3.6	31.92	0	0.00	31.90	3.6	15,704	0.02%
2024/02/15	2	32.00	2.2	31.91	32.00	-0.2	15,670	0.00%
2024/02/05	1	31.90	1	32.20	32.15	0	15,497	0.00%
2024/02/02	4	32.30	14	32.25	32.25	-10	15,452	-0.06%
2024/02/01	3.2	32.36	1	32.40	32.45	2.2	15,591	0.01%
2024/01/31	1.1	31.91	0	0.00	31.90	1.1	15,628	0.01%
2024/01/30	7	32.25	0	32.50	32.00	7	15,538	0.05%
2024/01/29	1	32.35	0	0.00	32.35	1	15,511	0.01%
2024/01/26	7	32.61	0	0.00	32.60	7	15,632	0.04%
2024/01/25	0	0.00	0.1	32.70	32.70	-0.1	15,730	0.00%
2024/01/24	1	32.65	1	32.65	32.60	0	15,865	0.00%
2024/01/23	0	0.00	1	32.65	32.70	-1	16,153	-0.01%
2024/01/22	0	32.40	0	0.00	32.30	0	16,296	0.00%
2024/01/19	2.1	32.28	10.2	32.05	32.40	-8.1	16,355	-0.05%
2024/01/18	0.2	32.15	4	32.05	32.05	-3.8	16,380	-0.02%
2024/01/17	8.1	32.31	0.2	32.42	32.20	7.9	16,459	0.05%
2024/01/16	2.3	32.95	0	0.00	32.90	2.3	16,356	0.01%
2024/01/15	2.2	33.63	0	0.00	33.65	2.2	16,277	0.01%
2024/01/12	0	0.00	1	33.65	33.75	-1	16,716	-0.01%
2024/01/11	4	33.70	0.2	33.85	33.70	3.8	17,605	0.02%
2024/01/10	3	33.77	0	0.00	33.70	3	18,877	0.02%
2024/01/08	0	0.00	10	34.30	34.25	-10	19,126	-0.05%
2024/01/05	0	0.00	0	34.35	34.35	0	19,349	0.00%
2024/01/04	0	0.00	4	34.15	34.20	-4	19,609	-0.02%
2024/01/03	2	34.20	0	0.00	34.20	2	19,771	0.01%
2024/01/02	2	34.70	0	34.75	34.70	2	19,818	0.01%
2023/12/29	2	34.80	242	34.75	34.85	-240	19,953	-1.20%	大賣/鉅額交易
2023/12/28	2	34.70	0	0.00	34.90	2	20,185	0.01%
2023/12/27	0	0.00	2	34.87	34.90	-2	20,197	-0.01%
2023/12/25	0	0.00	0	34.57	34.50	0	20,449	0.00%
2023/12/22	5	34.20	0	0.00	34.30	5	20,578	0.02%
2023/12/21	0.2	34.30	0	0.00	34.25	0.2	20,790	0.00%
2023/12/20	1	34.25	0	0.00	34.50	1	21,158	0.00%
2023/12/19	79	34.32	0.1	34.50	34.35	78.9	21,394	0.37%
2023/12/18	1	34.50	6	34.50	34.55	-5	21,730	-0.02%
2023/12/15	1	34.35	0	0.00	34.30	1	21,955	0.00%
2023/12/14	3.1	34.37	4.4	34.42	34.40	-1.3	21,772	-0.01%
2023/12/13	4	34.10	0.1	34.15	34.05	3.9	21,743	0.02%
2023/12/12	24	34.22	0	0.00	34.15	24	21,824	0.11%
2023/12/11	31	34.42	0	0.00	34.40	31	21,878	0.14%
2023/12/08	0	0.00	29.1	34.64	34.60	-29.1	22,119	-0.13%
2023/12/07	20.1	34.55	0	34.83	34.50	20	22,107	0.09%
2023/12/06	0.1	34.85	1	34.80	34.60	-0.9	22,145	0.00%
2023/12/05	1	34.70	10.1	34.61	34.90	-9.1	22,206	-0.04%
2023/12/04	12.1	34.23	2	34.28	34.05	10	22,066	0.05%
2023/12/01	36.4	34.56	0.1	34.80	34.40	36.3	22,225	0.16%
2023/11/30	5.1	35.09	9	35.20	34.95	-3.9	21,892	-0.02%
2023/11/29	16	34.53	12.1	34.62	34.25	4	20,364	0.02%
2023/11/28	65.3	34.92	9	35.14	34.50	56.2	20,138	0.28%
2023/11/27	1.1	34.19	0	0.00	33.95	1.1	19,597	0.01%
2023/11/24	5	34.10	3	34.05	33.75	2	19,408	0.01%
2023/11/22	2	33.93	0	34.15	33.85	2	19,049	0.01%
2023/11/21	1	33.80	2	33.95	34.20	-1	18,952	-0.01%
2023/11/20	0	0.00	0.4	33.60	33.60	-0.4	18,544	0.00%
2023/11/17	0.4	33.27	1	33.30	33.20	-0.6	18,469	0.00%
2023/11/16	1	33.15	0	33.20	33.05	1	18,400	0.01%
2023/11/15	1	32.90	11.1	32.94	33.15	-10.1	18,225	-0.06%
2023/11/14	1	32.55	4.3	32.74	32.50	-3.3	18,089	-0.02%
2023/11/13	1.6	32.80	5	32.70	32.80	-3.4	18,187	-0.02%
2023/11/10	0	0.00	0	33.05	32.85	0	18,374	0.00%
2023/11/09	2	32.93	0.1	33.02	32.90	1.9	18,388	0.01%
2023/11/08	4.1	32.95	0	0.00	32.90	4.1	18,405	0.02%
2023/11/07	1	32.50	1	32.70	32.55	0	18,432	0.00%
2023/11/06	4	32.83	0	0.00	32.80	4	18,394	0.02%
2023/11/03	1	32.90	1	32.85	32.90	0	18,290	0.00%
2023/11/02	1	32.40	0	32.55	32.35	1	18,196	0.01%
2023/11/01	1	32.15	0	32.50	32.10	1	18,166	0.01%
2023/10/31	0.2	32.30	0	32.30	32.25	0.2	18,158	0.00%
2023/10/30	4	31.94	0	0.00	32.00	4	18,028	0.02%
2023/10/27	1	31.80	0.1	31.83	31.85	0.9	17,917	0.01%
2023/10/26	6.1	31.45	2.1	31.46	31.45	4	17,975	0.02%
2023/10/25	1.3	31.83	0.2	31.70	31.55	1.1	17,848	0.01%
2023/10/24	12.1	31.57	1.4	31.57	31.50	10.7	17,706	0.06%
2023/10/23	5.4	31.63	3	31.85	31.65	2.4	17,530	0.01%
2023/10/20	5.1	31.63	1	31.80	31.75	4.1	17,702	0.02%
2023/10/19	13.8	31.88	2	31.85	31.90	11.8	17,409	0.07%
2023/10/18	22	32.50	5	32.45	32.45	17	16,813	0.10%
2023/10/17	2	33.50	0	0.00	33.45	2	15,659	0.01%
2023/10/16	13	33.72	0.1	33.80	33.60	12.9	15,645	0.08%
2023/10/13	4.1	33.92	0.5	33.96	33.80	3.6	15,722	0.02%
2023/10/12	5	33.60	0	0.00	33.70	5	15,681	0.03%
2023/10/11	0	0.00	1	33.00	33.10	-1	15,548	-0.01%
2023/10/05	4.2	32.75	0	0.00	32.75	4.2	15,507	0.03%
2023/10/04	3	32.93	0.1	33.10	32.90	2.9	15,539	0.02%
2023/10/03	0.6	33.25	0	0.00	33.20	0.6	15,625	0.00%
2023/09/27	2.2	33.00	0.1	33.10	33.05	2.1	15,999	0.01%
2023/09/26	8.2	33.15	0.1	33.14	33.00	8.2	15,938	0.05%
2023/09/25	7.1	33.22	0	33.40	33.10	7.1	15,777	0.04%
2023/09/22	6	33.48	0	0.00	33.50	6	15,474	0.04%
2023/09/21	5.1	34.01	2.3	33.88	33.80	2.8	15,253	0.02%
2023/09/20	6.4	34.45	0.3	34.60	34.35	6.1	15,082	0.04%
2023/09/19	1	34.90	0.2	34.95	34.80	0.8	14,902	0.01%
2023/09/18	5.1	35.01	0	0.00	35.10	5.1	14,938	0.03%
2023/09/15	3	35.13	2.4	35.22	35.10	0.6	15,030	0.00%
2023/09/14	6	35.38	1	35.40	35.50	5	14,962	0.03%
2023/09/13	4.1	35.21	2.1	35.18	35.30	2	14,972	0.01%
2023/09/12	2.2	34.53	0	0.00	34.60	2.2	15,254	0.01%
2023/09/11	4	34.10	3.6	34.12	34.20	0.4	15,266	0.00%
2023/09/08	7.1	34.14	0	0.00	34.10	7.1	15,301	0.05%
2023/09/07	3	34.20	1	34.35	34.35	2	15,280	0.01%
2023/09/06	6.7	34.53	0	0.00	34.40	6.7	15,287	0.04%
2023/09/05	5	35.06	0	0.00	35.00	5	14,939	0.03%
2023/09/04	0.1	35.15	1	35.00	35.20	-0.9	14,925	-0.01%
2023/09/01	3.1	35.15	12	35.30	35.25	-8.9	14,877	-0.06%
2023/08/31	8	34.95	0	0.00	34.95	8	14,843	0.05%
2023/08/30	2	35.35	0	0.00	35.30	2	14,684	0.01%
2023/08/29	0	35.45	0	0.00	35.40	0	15,130	0.00%
2023/08/28	3.2	35.11	0	0.00	35.20	3.2	15,344	0.02%
2023/08/25	0	35.25	0	0.00	35.10	0	16,124	0.00%
2023/08/24	3	35.30	0	0.00	35.30	3	16,441	0.02%
2023/08/23	3.1	35.32	0	0.00	35.30	3.1	16,726	0.02%
2023/08/22	0	35.51	0	0.00	35.40	0	16,947	0.00%
2023/08/21	6.1	35.25	1	35.35	35.40	5.1	17,344	0.03%
2023/08/18	6.2	35.34	0	0.00	35.15	6.2	17,523	0.04%
2023/08/17	1.1	35.52	0	0.00	35.65	1.1	17,458	0.01%
2023/08/16	9.1	36.15	0	0.00	36.05	9.1	17,488	0.05%
2023/08/15	0	36.70	2	36.70	36.70	-2	17,473	-0.01%
2023/08/14	4	36.90	1	36.80	36.85	3	17,582	0.02%
2023/08/11	5	37.45	10	37.48	37.40	-5	17,637	-0.03%
2023/08/10	4	36.93	0	0.00	36.85	4	17,644	0.02%
2023/08/09	0.1	37.25	0	0.00	37.15	0.1	17,972	0.00%
2023/08/08	3.3	37.13	0	0.00	37.10	3.3	18,250	0.02%
2023/08/04	0	0.00	10	37.50	37.35	-10	18,438	-0.05%
2023/08/02	0	0.00	1	37.70	37.20	-1	18,846	-0.01%
2023/08/01	0	0.00	3	37.50	37.55	-3	19,015	-0.02%
2023/07/31	1	37.50	2	37.50	37.30	-1	19,125	-0.01%
2023/07/28	3.1	37.27	2	37.20	37.35	1.1	19,175	0.01%
2023/07/27	6.1	37.34	0	0.00	37.35	6.1	19,620	0.03%
2023/07/26	1.1	37.35	4	37.28	37.25	-2.9	20,584	-0.01%
2023/07/25	11	37.09	10	37.36	37.40	1	20,798	0.00%
2023/07/24	3	36.62	0	0.00	36.50	3	20,874	0.01%
2023/07/21	3.3	36.32	0	0.00	36.10	3.3	21,180	0.02%
2023/07/19	6.2	36.76	4.5	36.76	36.60	1.7	22,718	0.01%
2023/07/18	5	36.70	4	36.71	37.10	1	23,504	0.00%
2023/07/17	3	36.87	0	0.00	36.75	3	23,411	0.01%
2023/07/14	1	37.00	1	36.85	37.00	0	23,348	0.00%
2023/07/13	3.2	36.87	1	36.85	36.80	2.2	23,366	0.01%
2023/07/11	5.2	36.70	0	0.00	36.55	5.2	23,517	0.02%
2023/07/10	4.5	37.10	0	0.00	36.85	4.5	23,394	0.02%
2023/07/07	5.1	37.05	2	37.00	37.30	3.1	23,264	0.01%
2023/07/06	17	37.38	3	37.40	37.25	14	23,393	0.06%
2023/07/05	8	37.93	0.6	37.95	37.80	7.4	23,091	0.03%
2023/07/04	1	38.05	4.4	38.16	38.05	-3.4	22,913	-0.01%
2023/07/03	0	38.30	0	0.00	38.25	0	22,864	0.00%
2023/06/30	1	38.05	1	38.10	38.05	0	22,907	0.00%
2023/06/29	1	38.10	0	0.00	38.05	1	22,932	0.00%
2023/06/28	7	38.26	1	38.25	38.05	6	22,980	0.03%
2023/06/27	6	38.63	4	38.48	38.45	2	23,114	0.01%
2023/06/26	30	38.81	1	38.80	38.80	29	23,371	0.12%
2023/06/21	1	38.40	0	0.00	38.70	1	23,378	0.00%
2023/06/20	2.5	38.62	0.8	38.65	38.55	1.7	23,375	0.01%
2023/06/19	3	38.67	2	38.68	38.70	1	23,493	0.00%
2023/06/16	6.1	38.74	23.5	38.84	38.70	-17.4	23,472	-0.07%
2023/06/14	2.1	38.16	0	0.00	38.35	2.1	23,330	0.01%
2023/06/13	2	38.20	2	38.25	38.25	0	23,466	0.00%
2023/06/12	4.1	38.28	4	38.25	38.25	0.1	23,491	0.00%
2023/06/09	1.4	38.39	2.4	38.49	38.45	-0.9	23,511	0.00%
2023/06/08	3.1	38.49	20	38.50	38.50	-16.9	23,676	-0.07%
2023/06/07	1	38.75	4	38.84	38.80	-3	23,851	-0.01%
2023/06/06	0.1	38.75	4	38.75	38.80	-3.9	24,048	-0.02%
2023/06/05	2	38.98	4	38.99	38.85	-2	24,210	-0.01%
2023/06/02	1	38.40	19	38.50	38.55	-18	24,023	-0.07%
2023/06/01	9.1	37.83	0	0.00	37.75	9.1	23,598	0.04%
2023/05/31	7.1	37.93	0.2	38.20	37.90	6.9	23,504	0.03%
2023/05/30	10	38.05	3	38.25	38.30	7	22,887	0.03%
2023/05/29	8.1	37.92	3.5	37.96	38.15	4.6	23,178	0.02%
2023/05/26	4	37.74	4	37.94	38.00	0	23,692	0.00%
2023/05/25	5	37.55	3	38.05	38.05	2	24,133	0.01%
2023/05/24	3.1	37.60	0	0.00	37.85	3.1	23,953	0.01%
2023/05/23	2	37.95	5	37.95	37.90	-3	23,751	-0.01%
2023/05/22	11.3	38.22	1	38.30	38.25	10.3	23,649	0.04%
2023/05/19	2	37.80	0	0.00	37.85	2	23,556	0.01%
2023/05/18	1.3	37.79	0	0.00	37.85	1.3	23,437	0.01%
2023/05/17	1	37.95	2	38.05	37.90	-1	23,453	0.00%
2023/05/16	12	37.45	1.1	37.60	37.75	10.9	23,506	0.05%
2023/05/15	6.2	37.28	1	37.35	37.35	5.2	23,506	0.02%
2023/05/12	3.5	38.14	1	38.25	37.80	2.5	23,276	0.01%
2023/05/11	3.5	38.14	1	38.25	38.20	2.5	23,037	0.01%
2023/05/09	9.7	38.84	51	38.61	38.65	-41.3	22,795	-0.18%
2023/05/08	8.1	39.57	15	39.61	39.60	-6.9	22,479	-0.03%
2023/05/05	12.7	39.30	0.5	39.30	39.30	12.2	22,322	0.05%
2023/05/04	1	39.50	0.2	39.50	39.45	0.8	22,305	0.00%
2023/05/03	56.2	39.86	0	0.00	39.50	56.2	22,236	0.25%
2023/05/02	2.3	39.98	9	39.76	39.90	-6.7	22,048	-0.03%
2023/04/28	2	38.80	2	38.70	38.70	0	21,538	0.00%
2023/04/27	3	38.90	15	38.93	38.65	-12	21,481	-0.06%
2023/04/26	4.2	38.73	3	38.87	39.10	1.2	21,572	0.01%
2023/04/25	30.2	38.75	14	38.58	38.50	16.2	21,693	0.07%
2023/04/24	20	39.21	42.1	39.30	39.55	-22.1	21,265	-0.10%
2023/04/21	28	38.42	28	38.59	38.30	0	20,241	0.00%
2023/04/20	0	0.00	2	37.15	37.20	-2	19,358	-0.01%
2023/04/19	0.3	37.20	2	37.10	37.10	-1.7	19,409	-0.01%
2023/04/18	8	37.54	0	0.00	37.45	8	19,425	0.04%
2023/04/17	0.6	38.00	2.1	38.14	37.95	-1.5	19,656	-0.01%
2023/04/14	2.1	37.30	0	0.00	37.55	2.1	19,373	0.01%
2023/04/13	2	37.50	0	0.00	37.55	2	19,387	0.01%
2023/04/12	1	37.45	3	37.60	37.45	-2	19,333	-0.01%
2023/04/11	3	37.05	3	37.55	37.45	0	19,262	0.00%
2023/04/07	4.1	36.43	0	0.00	36.40	4.1	19,060	0.02%
2023/04/06	2	36.48	2	36.40	36.45	0	19,160	0.00%
2023/03/31	0.1	36.50	1	36.50	36.40	-1	19,407	0.00%
2023/03/30	6.1	36.19	1	36.10	36.20	5.1	20,415	0.03%
2023/03/29	2	36.20	4.1	36.20	36.35	-2.1	21,328	-0.01%
2023/03/28	4.2	36.30	18	36.41	36.20	-13.8	22,230	-0.06%
2023/03/27	8.2	36.78	1	36.65	36.65	7.2	23,097	0.03%
2023/03/24	0	0.00	1	37.60	37.60	-1	23,872	0.00%
2023/03/22	1	37.25	1	37.35	37.20	0	23,957	0.00%
2023/03/21	3	37.08	1	37.05	37.05	2	24,027	0.01%
2023/03/17	0.5	36.60	1	36.60	36.40	-0.5	24,199	0.00%
2023/03/16	3.2	36.61	0	0.00	36.35	3.2	23,908	0.01%
2023/03/15	6	37.18	1	37.15	37.10	5	23,942	0.02%
2023/03/13	1	36.20	17	36.39	36.75	-16	24,266	-0.07%
2023/03/10	9.1	36.76	0	0.00	36.70	9.1	24,281	0.04%
2023/03/09	15.1	37.23	1	37.20	37.20	14.1	24,506	0.06%
2023/03/08	13	37.59	0	0.00	37.75	13	24,873	0.05%
2023/03/07	5.4	37.95	1	38.05	37.95	4.4	24,885	0.02%
2023/03/06	4	38.01	0	0.00	37.95	4	25,216	0.02%
2023/03/03	2.1	37.73	3	37.80	37.75	-0.9	25,487	0.00%
2023/03/02	0	0.00	2	38.05	37.90	-2	25,669	-0.01%
2023/03/01	25.1	37.89	4	37.83	37.80	21.1	25,706	0.08%
2023/02/24	3	39.35	0	39.35	39.15	3	25,338	0.01%
2023/02/23	1	38.50	49.2	39.19	39.50	-48.2	24,816	-0.19%
2023/02/22	1	37.95	1	38.15	38.05	0	25,159	0.00%
2023/02/21	0	0.00	1	38.40	38.35	-1	26,058	0.00%
2023/02/20	4	37.93	2	38.40	38.25	2	26,714	0.01%
2023/02/17	0	0.00	3.1	37.41	38.00	-3.1	27,226	-0.01%
2023/02/16	6	37.65	0	0.00	37.50	6	27,958	0.02%
2023/02/15	5	37.50	5	37.70	37.55	0	28,051	0.00%
2023/02/14	4	37.46	1.1	37.50	37.25	2.9	27,991	0.01%
2023/02/13	2	37.00	0	0.00	37.00	2	27,957	0.01%
2023/02/10	0	0.00	1	36.90	36.85	-1	28,096	0.00%
2023/02/09	5.3	36.68	0	0.00	36.60	5.3	28,114	0.02%
2023/02/07	0	0.00	1	36.60	36.65	-1	28,269	0.00%
2023/02/06	1	36.35	0	0.00	36.15	1	28,252	0.00%
2023/02/03	2	36.48	1	36.35	36.45	1	28,142	0.00%
2023/02/02	0	0.00	0.2	36.80	36.80	-0.2	28,165	0.00%
2023/02/01	0	0.00	3	36.60	36.75	-3	28,193	-0.01%
2023/01/31	2	36.70	1	36.40	36.25	1	28,263	0.00%
2023/01/30	0	0.00	2	36.85	36.95	-2	28,195	-0.01%
2023/01/17	7	36.14	31	36.15	36.00	-24	28,181	-0.09%
2023/01/16	0	0.00	9	36.49	36.50	-9	28,175	-0.03%
2023/01/13	12	36.01	12.9	36.11	36.15	-0.9	27,855	0.00%
2023/01/12	1	35.30	0	0.00	35.40	1	27,913	0.00%
2023/01/10	5	34.47	5	34.60	34.60	0	28,426	0.00%
2023/01/09	4	34.43	4	34.60	34.60	0	28,943	0.00%
2023/01/06	5.2	34.20	3	34.25	34.25	2.2	29,213	0.01%
2023/01/05	8	34.23	9.3	34.53	34.45	-1.3	29,670	0.00%
2023/01/04	0	0.00	1	33.60	33.50	-1	29,498	0.00%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	1	33.75	1	34.05	33.70	0	29,889	0.00%
2022/12/28	1	34.20	0	34.30	34.30	1	30,140	0.00%
2022/12/27	1	34.60	0.3	34.57	34.30	0.7	30,373	0.00%
2022/12/23	7	34.07	4.1	34.25	34.05	2.9	31,062	0.01%
2022/12/22	4.8	34.64	9	34.31	34.45	-4.2	31,982	-0.01%
2022/12/21	2	33.90	0	0.00	34.05	2	31,325	0.01%
2022/12/20	0	33.75	0	0.00	33.70	0	30,705	0.00%
2022/12/19	280.5	34.07	14.9	33.86	33.85	265.6	30,251	0.88%	大買/鉅額交易
2022/12/16	3	33.27	283.3	34.50	34.60	-280.3	29,428	-0.95%	大賣/鉅額交易
2022/12/14	2.1	33.60	0	0.00	33.50	2.1	29,170	0.01%
2022/12/13	2	33.88	1	34.00	33.70	1	29,231	0.00%
2022/12/09	1	33.30	1	33.75	33.70	0	29,684	0.00%
2022/12/08	2	33.20	0	0.00	33.20	2	29,675	0.01%
2022/12/06	5	33.45	0	0.00	33.30	5	29,698	0.02%
2022/12/05	12.1	33.63	2	33.65	33.70	10.1	29,562	0.03%
2022/12/02	4	33.71	1	33.65	33.65	3	29,249	0.01%
2022/12/01	3.5	33.99	6	34.06	34.05	-2.5	29,193	-0.01%
2022/11/30	0.7	33.78	4	33.51	33.90	-3.3	29,003	-0.01%
2022/11/29	0.1	33.50	1	33.40	33.55	-1	28,619	0.00%
2022/11/28	8.2	33.00	2	32.85	33.00	6.2	28,640	0.02%
2022/11/25	3	33.20	1	33.40	33.55	2	28,428	0.01%
2022/11/24	2	32.73	0	0.00	33.20	2	28,273	0.01%
2022/11/23	1.1	32.71	0	0.00	32.70	1.1	28,055	0.00%
2022/11/22	2.2	32.68	0	0.00	32.65	2.2	27,954	0.01%
2022/11/21	5.1	32.86	1	32.85	32.85	4.1	27,730	0.01%
2022/11/18	34	33.56	30	33.30	33.30	4	27,498	0.01%
2022/11/17	34.1	34.15	75	34.11	34.25	-40.9	26,542	-0.15%
2022/11/16	47.1	33.17	43.3	32.99	32.90	3.8	25,556	0.01%
2022/11/15	5	33.10	5	33.66	33.85	0	24,950	0.00%
2022/11/14	4	33.99	9.7	33.80	34.15	-5.7	24,375	-0.02%
2022/11/11	0	0.00	3	32.18	32.15	-3	23,576	-0.01%
2022/11/10	0.1	31.95	2	32.05	31.70	-1.9	23,483	-0.01%
2022/11/09	0.1	31.96	5	31.70	31.90	-4.9	23,444	-0.02%
2022/11/08	7	31.68	2	31.40	31.65	5	23,282	0.02%
2022/11/04	7	30.33	1	30.40	30.45	6	23,191	0.03%
2022/11/03	24.3	30.31	0	0.00	30.30	24.3	23,144	0.10%
2022/11/02	1.1	30.75	0	0.00	30.75	1.1	23,105	0.00%
2022/11/01	1.2	30.21	2	30.63	30.65	-0.9	23,119	0.00%
2022/10/31	19.4	30.36	0.1	30.80	30.25	19.3	23,108	0.08%
2022/10/28	10.2	30.65	1	30.60	30.50	9.2	23,119	0.04%
2022/10/27	0	30.85	0	0.00	30.85	0	23,111	0.00%
2022/10/26	11	30.22	0	0.00	30.30	11	23,119	0.05%
2022/10/25	8.3	30.04	8	29.96	29.90	0.3	23,077	0.00%
2022/10/24	0.2	30.95	1	30.60	30.60	-0.8	22,682	0.00%
2022/10/21	1	30.71	0	0.00	31.00	1	22,562	0.00%
2022/10/20	2.4	30.87	5	30.90	30.90	-2.6	22,518	-0.01%
2022/10/19	7.3	31.91	3	31.80	31.60	4.3	22,012	0.02%
2022/10/18	2.2	31.38	0	0.00	31.45	2.2	21,608	0.01%
2022/10/17	3.5	31.59	11	31.61	31.70	-7.5	21,593	-0.03%
2022/10/14	5	32.59	1	32.45	32.40	4	21,633	0.02%
2022/10/13	13.2	33.56	2	32.70	32.65	11.2	21,544	0.05%
2022/10/12	4.2	33.76	42.1	33.90	33.75	-37.9	21,287	-0.18%
2022/10/11	0.1	33.95	0	0.00	33.80	0.1	21,345	0.00%
2022/10/07	0.1	34.50	0	0.00	34.25	0.1	21,291	0.00%
2022/10/05	4	34.33	0	0.00	34.15	4	21,277	0.02%
2022/10/04	9.2	34.08	0	0.00	33.85	9.2	21,025	0.04%
2022/10/03	0.4	33.95	0	0.00	33.65	0.4	20,773	0.00%
2022/09/30	4.6	33.83	3	33.80	33.80	1.6	20,658	0.01%
2022/09/29	19.2	34.30	8.5	34.23	34.15	10.7	20,144	0.05%
2022/09/28	2.7	35.15	1	35.00	34.90	1.7	19,056	0.01%
2022/09/27	1.8	35.90	2	36.00	35.80	-0.2	18,789	0.00%
2022/09/26	8.6	36.11	2.7	36.15	35.85	5.9	18,599	0.03%
2022/09/23	6.5	37.13	0	0.00	37.00	6.5	18,381	0.04%
2022/09/22	11.7	37.48	0	0.00	37.55	11.7	18,250	0.06%
2022/09/21	3.7	38.20	0	0.00	38.10	3.7	17,880	0.02%
2022/09/20	1.1	38.62	0.4	38.85	38.55	0.7	17,513	0.00%
2022/09/19	2	38.78	5	38.75	38.80	-3	17,397	-0.02%
2022/09/16	27.2	39.03	0	0.00	38.60	27.2	17,332	0.16%
2022/09/15	5.2	39.45	1	39.55	39.55	4.2	16,939	0.02%
2022/09/14	5	39.45	1	39.80	39.65	4	16,875	0.02%
2022/09/13	0	0.00	11	39.90	39.90	-11	16,925	-0.06%
2022/09/07	1	39.70	32	39.85	39.70	-31	17,462	-0.18%
2022/09/06	5	39.40	34.3	39.71	39.85	-29.3	17,501	-0.17%
2022/09/02	32.4	38.60	3	38.60	38.50	29.4	17,570	0.17%
2022/09/01	3.1	38.89	0.7	39.10	38.90	2.4	17,325	0.01%
2022/08/31	1.1	39.21	0	0.00	39.30	1.1	17,158	0.01%
2022/08/30	4	39.30	0.3	39.35	39.25	3.7	17,048	0.02%
2022/08/29	11.2	39.09	7	39.17	39.35	4.2	17,169	0.02%
2022/08/26	13.2	39.53	21.2	39.65	39.65	-8	17,183	-0.05%
2022/08/25	3.2	39.32	1	39.55	39.55	2.2	17,263	0.01%
2022/08/24	0.4	39.32	4	39.15	39.25	-3.6	17,398	-0.02%
2022/08/23	3.4	39.19	25	39.11	39.35	-21.6	17,816	-0.12%
2022/08/22	2.3	39.18	2.3	39.40	39.65	0	17,936	0.00%
2022/08/19	21	39.41	0	0.00	39.45	21	18,065	0.12%
2022/08/18	5.2	39.56	0	0.00	39.80	5.2	18,153	0.03%
2022/08/17	24	39.55	0	0.00	40.00	24	18,215	0.13%
2022/08/16	1	39.10	4.8	39.27	39.35	-3.8	18,244	-0.02%
2022/08/15	6	39.19	0	0.00	39.30	6	18,314	0.03%
2022/08/12	0	39.40	0.6	39.19	39.30	-0.5	18,719	0.00%
2022/08/11	1	39.25	8	38.99	39.35	-7	18,846	-0.04%
2022/08/10	0.2	38.60	0	0.00	38.75	0.2	18,945	0.00%
2022/08/09	0.2	38.48	0	0.00	38.75	0.2	19,108	0.00%
2022/08/08	2.2	38.42	0	0.00	38.70	2.2	19,258	0.01%
2022/08/05	2	39.00	0	0.00	38.85	2	19,436	0.01%
2022/08/04	13.2	38.87	10	38.90	38.75	3.2	19,943	0.02%
2022/08/03	4	38.88	9	38.89	39.10	-5	20,186	-0.02%
2022/08/02	34	39.13	2.1	39.20	39.15	31.9	20,245	0.16%
2022/08/01	12	38.83	4	39.38	39.50	8	20,243	0.04%
2022/07/29	0	0.00	5	38.54	38.75	-5	20,205	-0.02%
2022/07/28	21.3	38.05	2.1	38.21	38.20	19.1	20,134	0.10%
2022/07/27	4	37.81	0	0.00	37.85	4	20,075	0.02%
2022/07/26	0.2	37.92	0	0.00	37.80	0.2	20,246	0.00%
2022/07/25	3.2	37.90	0	0.00	37.85	3.2	20,320	0.02%
2022/07/22	17.4	37.75	0	0.00	37.70	17.4	20,389	0.09%
2022/07/21	6.9	38.04	0	0.00	38.05	6.9	20,196	0.03%
2022/07/20	3	41.77	0	0.00	41.60	3	19,656	0.02%
2022/07/19	4.1	40.91	2.5	41.25	41.65	1.6	19,510	0.01%
2022/07/18	3	40.22	2	40.50	40.70	1	19,267	0.01%
2022/07/15	12	41.00	0	0.00	40.50	12	19,169	0.06%
2022/07/14	4	41.74	0	0.00	41.70	4	19,107	0.02%
2022/07/13	0	0.00	2	41.80	41.80	-2	19,230	-0.01%
2022/07/12	1	40.75	1	40.95	41.00	0	19,337	0.00%
2022/07/08	0	0.00	2	40.70	40.80	-2	19,573	-0.01%
2022/07/07	0	40.80	0	0.00	40.90	0	19,674	0.00%
2022/07/06	2.1	40.20	0	0.00	40.00	2.1	20,055	0.01%
2022/07/05	2	40.75	0	40.80	40.75	2	19,967	0.01%
2022/07/01	1	40.84	9	40.23	40.35	-8	19,681	-0.04%
2022/06/30	1.1	39.46	5	39.58	39.50	-3.9	19,421	-0.02%
2022/06/29	10	39.55	0	0.00	39.55	10	19,227	0.05%
2022/06/27	1	39.85	11	40.06	39.80	-10	19,203	-0.05%
2022/06/24	0	0.00	1	39.50	39.50	-1	19,070	-0.01%
2022/06/23	3.1	39.38	0	0.00	39.00	3.1	18,963	0.02%
2022/06/22	0	0.00	1	39.60	39.50	-1	18,809	-0.01%
2022/06/21	0	0.00	1	39.35	39.45	-1	18,775	-0.01%
2022/06/20	5.3	39.15	1	39.05	38.85	4.3	18,695	0.02%
2022/06/17	17.3	39.72	2	39.85	39.60	15.3	18,440	0.08%
2022/06/16	0.1	40.25	0	0.00	40.00	0.1	18,279	0.00%
2022/06/15	1.1	40.15	0	0.00	40.05	1.1	18,452	0.01%
2022/06/14	15.7	40.18	2	40.20	40.10	13.7	18,363	0.07%
2022/06/13	2.2	40.99	0	0.00	40.80	2.2	18,122	0.01%
2022/06/10	5.1	41.45	10	41.45	41.40	-4.9	17,840	-0.03%
2022/06/09	5.6	41.66	0	0.00	41.55	5.6	17,831	0.03%
2022/06/08	0	41.85	0	0.00	41.75	0	17,785	0.00%
2022/06/06	19	41.63	5	41.55	41.55	14	17,502	0.08%
2022/06/02	6.1	41.79	0	0.00	41.70	6.1	17,511	0.04%
2022/06/01	4.1	42.21	0	0.00	42.10	4.1	17,534	0.02%
2022/05/31	13	42.62	6	42.85	42.60	7	17,391	0.04%
2022/05/30	5	42.80	6	42.86	42.80	-1	16,918	-0.01%
2022/05/27	8.1	42.08	0	0.00	42.20	8.1	16,696	0.05%
2022/05/26	7	42.15	4	42.05	41.70	3	16,596	0.02%
2022/05/25	1	41.30	12	41.62	41.65	-11	16,538	-0.07%
2022/05/24	2	41.20	0	0.00	41.20	2	16,462	0.01%
2022/05/23	14.2	41.21	0	0.00	41.20	14.2	16,294	0.09%
2022/05/20	5.2	41.65	6	41.71	41.15	-0.9	16,186	-0.01%
2022/05/19	1.2	41.20	4	41.13	41.10	-2.8	15,717	-0.02%
2022/05/18	3.2	41.30	2	41.55	41.60	1.2	15,532	0.01%
2022/05/17	0	0.00	4	41.60	41.50	-4	15,250	-0.03%
2022/05/16	0.2	41.30	0	0.00	41.25	0.2	15,019	0.00%
2022/05/13	1.2	41.35	5	41.39	41.60	-3.9	14,715	-0.03%
2022/05/12	10.4	41.24	0	0.00	40.80	10.4	14,482	0.07%
2022/05/11	7.5	42.65	66	42.81	42.65	-58.6	13,898	-0.42%
2022/05/10	9.2	43.91	0	0.00	43.85	9.2	13,469	0.07%
2022/05/09	3.4	44.55	0	0.00	44.25	3.4	13,279	0.03%
2022/05/06	3.1	45.17	0	0.00	45.10	3.1	13,113	0.02%
2022/05/05	1	45.60	0	0.00	45.60	1	13,152	0.01%
2022/05/04	1	45.25	0	0.00	45.50	1	13,127	0.01%
2022/05/03	4.2	45.52	0	0.00	45.35	4.2	13,228	0.03%
2022/04/29	1	46.00	2	46.05	45.90	-1	12,942	-0.01%
2022/04/28	4.2	45.89	4	46.06	46.10	0.2	12,785	0.00%
2022/04/27	1.2	45.87	1	46.00	45.80	0.2	12,580	0.00%
2022/04/26	4	46.25	0	0.00	46.20	4	12,312	0.03%
2022/04/25	2	46.20	2	46.35	46.10	0	12,241	0.00%
2022/04/22	2.1	46.48	0	0.00	46.55	2.1	12,099	0.02%
2022/04/21	12.1	46.78	1	46.85	46.80	11.1	12,074	0.09%
2022/04/20	1	46.60	0	0.00	46.60	1	12,063	0.01%
2022/04/19	15.2	46.34	1	46.45	46.35	14.2	11,970	0.12%
2022/04/18	4	46.51	0	0.00	46.50	4	11,843	0.03%
2022/04/15	9	47.11	1	47.10	47.10	8	11,628	0.07%
2022/04/14	1	47.65	3	47.70	47.70	-2	11,442	-0.02%
2022/04/13	4	47.89	0.5	48.15	48.00	3.5	11,348	0.03%
2022/04/12	11	48.30	17	48.52	48.00	-6	11,175	-0.05%
2022/04/07	4	49.70	19	49.77	49.55	-15	10,806	-0.14%
2022/04/06	0	0.00	2	50.20	50.20	-2	10,709	-0.02%
2022/03/31	0	0.00	4	50.08	49.90	-4	10,588	-0.04%
2022/03/30	0	0.00	5	49.86	49.85	-5	10,436	-0.05%
2022/03/29	0.1	49.70	0	0.00	49.80	0.1	10,432	0.00%
2022/03/28	0	0.00	2	49.43	49.70	-2	10,389	-0.02%
2022/03/25	2	49.60	0	0.00	49.70	2	10,342	0.02%
2022/03/24	2	49.83	17	49.60	49.95	-15	10,385	-0.14%
2022/03/23	1.6	49.54	1	49.55	49.65	0.6	10,460	0.01%
2022/03/22	1	49.50	0	0.00	49.70	1	10,377	0.01%
2022/03/21	11	49.72	4	49.68	49.75	7	10,380	0.07%
2022/03/18	0	0.00	20	48.57	48.95	-20	10,135	-0.20%
2022/03/17	0	0.00	1	48.05	48.00	-1	9,745	-0.01%
2022/03/16	26	47.81	15	47.80	47.85	11	9,630	0.11%
2022/03/15	0	0.00	1	47.80	47.95	-1	9,597	-0.01%
2022/03/14	6.3	47.54	0	0.00	47.55	6.3	9,592	0.07%
2022/03/10	0.1	47.30	1	47.50	47.60	-1	9,818	-0.01%
2022/03/08	4.3	46.91	10	47.00	46.95	-5.7	10,051	-0.06%
2022/03/07	1	47.10	0	0.00	47.10	1	10,059	0.01%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/02	4	47.75	0	0.00	48.00	4	10,752	0.04%
2022/03/01	0.1	47.80	10	47.78	47.80	-9.9	10,862	-0.09%
2022/02/25	4.1	47.02	0	0.00	47.35	4.1	10,955	0.04%
2022/02/24	7.3	47.44	0	0.00	47.30	7.3	10,884	0.07%
2022/02/23	11	47.55	0	0.00	47.65	11	10,872	0.10%
2022/02/22	2	47.50	0	0.00	47.70	2	10,974	0.02%
2022/02/18	2.1	47.43	0	0.00	47.45	2.1	11,056	0.02%
2022/02/17	0.2	47.40	3	47.48	47.45	-2.8	11,143	-0.03%
2022/02/14	1.1	47.00	0	0.00	47.15	1.1	11,341	0.01%
2022/02/10	3.2	47.16	0	0.00	47.55	3.2	11,361	0.03%
2022/02/08	0.1	47.15	0	0.00	46.95	0.1	11,535	0.00%
2022/02/07	8	46.36	1	47.10	47.10	7	11,491	0.06%
2022/01/26	2	46.95	0	0.00	46.85	2	11,314	0.02%
2022/01/25	6.1	46.69	3	46.65	46.80	3.1	11,349	0.03%
2022/01/24	0.1	47.40	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	9	47.25	0	0.00	47.40	9	11,339	0.08%
2022/01/20	4	47.60	0	0.00	47.50	4	11,291	0.04%
2022/01/19	0	0.00	2	47.70	47.60	-2	11,341	-0.02%
2022/01/18	0	0.00	1	47.60	47.75	-1	11,490	-0.01%
2022/01/17	3	47.35	0.6	47.60	47.60	2.4	11,598	0.02%
2022/01/13	3.1	47.55	1	47.75	47.95	2.1	11,826	0.02%
2022/01/12	7	47.11	0	0.00	47.50	7	12,070	0.06%
2022/01/11	0.1	47.25	2	47.15	47.50	-2	12,310	-0.02%
2022/01/10	0.2	47.13	0	0.00	47.30	0.2	12,274	0.00%
2022/01/07	0	47.50	3	47.22	47.45	-3	12,237	-0.02%
2022/01/04	2	47.05	0	0.00	47.30	2	12,299	0.02%
2022/01/03	8	47.73	0	0.00	47.45	8	12,196	0.07%
2021/12/30	2.1	48.00	0	0.00	48.00	2.1	12,155	0.02%
2021/12/29	0.1	48.15	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	0	0.00	2	48.05	48.15	-2	12,350	-0.02%
2021/12/27	0	0.00	16	47.97	48.10	-16	12,448	-0.13%
2021/12/24	3	47.80	0	0.00	47.90	3	12,692	0.02%
2021/12/23	1	47.65	2	47.70	47.70	-1	12,853	-0.01%
2021/12/22	0.1	47.40	0	0.00	47.40	0.1	12,914	0.00%
2021/12/21	1.1	47.26	0	0.00	47.25	1.1	13,062	0.01%
2021/12/20	1.1	47.21	1	47.45	47.40	0.1	13,199	0.00%
2021/12/17	1	47.45	0	0.00	47.45	1	13,236	0.01%
2021/12/16	1.1	46.91	0	0.00	46.90	1.1	13,161	0.01%
2021/12/15	0	47.25	0	0.00	46.95	0	13,398	0.00%
2021/12/14	0	47.15	3	47.10	47.00	-3	13,527	-0.02%
2021/12/13	6.2	47.20	0	0.00	47.10	6.2	13,762	0.05%
2021/12/09	0	47.40	0	0.00	47.40	0	14,718	0.00%
2021/12/06	10	46.95	10	47.10	47.30	0	15,059	0.00%
2021/12/03	4	46.50	0	0.00	46.40	4	15,012	0.03%
2021/12/02	3	46.34	0	0.00	46.30	3	14,910	0.02%
2021/12/01	9	46.21	2	46.45	46.60	7	14,885	0.05%
2021/11/30	5	46.77	0	0.00	46.00	5	14,816	0.03%
2021/11/29	2.1	46.08	1	46.60	46.50	1.1	14,386	0.01%
2021/11/26	10.3	46.57	0	0.00	46.50	10.3	14,324	0.07%
2021/11/25	4	47.18	0	0.00	47.15	4	14,217	0.03%
2021/11/24	6.4	47.55	0	0.00	47.45	6.4	14,124	0.05%
2021/11/23	2	47.75	0	0.00	47.80	2	13,953	0.01%
2021/11/22	4.2	47.96	4	47.90	47.90	0.2	13,999	0.00%
2021/11/19	2	48.30	0	0.00	48.30	2	13,936	0.01%
2021/11/18	1	48.25	0	0.00	48.30	1	13,882	0.01%
2021/11/17	9	48.41	0	0.00	48.55	9	13,875	0.07%
2021/11/16	5	48.40	0	0.00	48.65	5	13,977	0.04%
2021/11/15	2	48.40	1	48.60	48.60	1	14,174	0.01%
2021/11/12	0	48.60	0	0.00	48.70	0	14,358	0.00%
2021/11/11	0.1	48.85	1	48.85	48.80	-0.9	14,578	-0.01%
2021/11/08	0	0.00	9	48.85	48.95	-9	16,197	-0.06%
2021/11/05	5	47.91	0	0.00	48.15	5	16,989	0.03%
2021/11/04	2	48.10	1	48.10	48.10	1	17,324	0.01%
2021/11/03	2	48.10	0	0.00	48.15	2	17,764	0.01%
2021/11/02	1	48.45	0	0.00	48.15	1	18,197	0.01%
2021/11/01	14	48.20	6	48.15	48.25	8	18,674	0.04%
2021/10/29	2.9	48.36	0	0.00	48.25	2.9	18,923	0.02%
2021/10/27	0	0.00	0.1	48.60	48.35	-0.1	19,594	0.00%
2021/10/26	2.1	48.76	0	0.00	48.45	2.1	19,646	0.01%
2021/10/25	4.1	48.26	3	48.15	48.25	1.1	19,726	0.01%
2021/10/22	0.1	48.80	2	48.75	48.80	-2	20,089	-0.01%
2021/10/21	0.2	48.75	0	0.00	48.75	0.2	20,240	0.00%
2021/10/20	7.4	48.41	1	48.70	48.35	6.4	20,272	0.03%
2021/10/19	8.4	49.14	8.7	49.12	49.10	-0.3	20,369	0.00%
2021/10/18	1.1	49.92	3	49.95	49.80	-1.9	20,223	-0.01%
2021/10/14	1	49.95	2	49.90	49.90	-1	20,492	0.00%
2021/10/13	5	50.90	0	0.00	50.50	5	20,515	0.02%
2021/10/12	1	49.75	0	0.00	50.20	1	20,491	0.00%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/06	1	49.90	0	0.00	49.90	1	20,940	0.00%
2021/10/04	1.1	50.48	0	0.00	50.00	1.1	21,654	0.00%
2021/10/01	1.1	50.22	2	50.00	50.20	-0.9	22,316	0.00%
2021/09/29	0	0.00	2	50.70	50.60	-2	22,519	-0.01%
2021/09/28	4	51.33	4	51.05	51.00	0	22,713	0.00%
2021/09/27	1	50.80	0.1	51.09	51.10	0.9	22,761	0.00%
2021/09/24	0	0.00	1.1	51.39	51.30	-1.1	22,881	0.00%
2021/09/23	4	51.13	0.1	51.20	51.20	4	22,886	0.02%
2021/09/22	2	50.03	19	50.11	50.70	-17	22,838	-0.07%
2021/09/17	1.2	50.77	1.4	51.14	50.70	-0.3	22,742	0.00%
2021/09/16	0.5	51.50	0.2	51.50	51.70	0.3	22,693	0.00%
2021/09/15	0.2	51.13	2	51.20	51.20	-1.8	22,526	-0.01%
2021/09/14	4.1	51.43	2	51.00	51.40	2.1	22,421	0.01%
2021/09/13	0	50.10	9	49.58	50.10	-9	21,802	-0.04%
2021/09/10	0.1	48.85	0	0.00	49.00	0.1	21,700	0.00%
2021/09/09	0	0.00	0.2	48.15	48.20	-0.2	21,833	0.00%
2021/09/08	0	0.00	6.8	48.41	48.55	-6.8	21,908	-0.03%
2021/09/07	1	48.60	0	0.00	48.75	1	21,992	0.00%
2021/09/06	0	0.00	7.1	48.93	48.80	-7.1	22,010	-0.03%
2021/09/03	0.1	48.50	1	48.50	48.50	-0.9	21,935	0.00%
2021/09/02	5	47.80	1	47.85	47.90	4	21,889	0.02%
2021/09/01	1.1	47.87	8.1	48.35	48.40	-7	21,952	-0.03%
2021/08/31	2.1	47.40	4.1	47.94	48.45	-2	21,850	-0.01%
2021/08/30	0.1	47.50	1.1	47.37	47.60	-1	21,749	0.00%
2021/08/27	0.2	47.55	1	47.40	47.45	-0.8	21,802	0.00%
2021/08/26	4.1	46.67	0.2	47.15	46.95	3.9	22,042	0.02%
2021/08/25	0.3	47.30	7	47.14	47.20	-6.7	22,198	-0.03%
2021/08/24	7	46.62	5	47.00	46.75	2	22,216	0.01%
2021/08/23	0	0.00	7	46.89	46.80	-7	22,436	-0.03%
2021/08/20	10.3	46.18	7	46.16	46.15	3.3	22,539	0.01%
2021/08/19	14.1	46.53	0	0.00	46.20	14.1	22,907	0.06%
2021/08/18	12.1	46.65	10	46.94	47.25	2.1	22,789	0.01%
2021/08/17	0.1	47.50	0	0.00	47.30	0.1	22,621	0.00%
2021/08/16	5.1	48.01	22	48.08	47.95	-16.9	22,465	-0.08%
2021/08/13	5	48.14	25	48.52	48.40	-20	22,509	-0.09%
2021/08/12	43.3	46.30	13	46.80	47.60	30.3	22,621	0.13%
2021/08/11	34.3	51.11	20.5	51.10	51.10	13.8	21,868	0.06%
2021/08/10	2.2	51.81	17	51.92	51.90	-14.9	21,421	-0.07%
2021/08/09	6.2	52.15	25	52.18	52.40	-18.8	21,726	-0.09%
2021/08/06	6.6	52.63	1	52.90	52.90	5.6	21,805	0.03%
2021/08/05	3.3	53.06	12	53.19	52.70	-8.7	22,168	-0.04%
2021/08/04	14	54.23	27	54.21	53.80	-13	23,135	-0.06%
2021/08/03	12	53.78	4	53.78	53.90	8	23,671	0.03%
2021/07/30	0	0.00	6	52.72	52.60	-6	23,936	-0.03%
2021/07/28	7	52.20	4	52.28	52.40	3	24,837	0.01%
2021/07/27	0	0.00	4	52.80	53.00	-4	25,536	-0.02%
2021/07/26	24	53.61	19	53.25	53.20	5	26,205	0.02%
2021/07/23	7	52.93	2	52.90	53.00	5	26,532	0.02%
2021/07/21	21	51.81	24	52.24	51.80	-3	27,077	-0.01%
2021/07/20	0	0.00	10	51.70	51.70	-10	27,984	-0.04%
2021/07/19	0	0.00	2.1	51.77	52.00	-2.1	29,485	-0.01%
2021/07/16	6	51.40	3	51.47	51.50	3	32,699	0.01%
2021/07/14	3	51.33	3	51.53	51.50	0	36,177	0.00%
2021/07/12	2	52.20	10	52.10	52.20	-8	37,265	-0.02%
2021/07/09	7	52.24	0	0.00	52.00	7	37,473	0.02%
2021/07/08	16	52.31	13.2	52.57	52.80	2.8	37,291	0.01%
2021/07/07	1	51.00	1	51.10	51.30	0	36,928	0.00%
2021/07/06	1	51.00	0	0.00	51.20	1	36,823	0.00%
2021/07/05	7	50.60	0	0.00	50.60	7	36,751	0.02%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	3.1	50.71	0	0.00	50.60	3.1	36,533	0.01%
2021/06/30	4	51.10	0	0.00	51.00	4	36,744	0.01%
2021/06/29	0.3	51.10	0	0.00	51.20	0.3	36,788	0.00%
2021/06/25	7	51.00	0	0.00	51.00	7	36,992	0.02%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	7	50.74	0	0.00	51.00	7	37,676	0.02%
2021/06/22	0	0.00	2	51.05	50.90	-2	37,792	-0.01%
2021/06/21	0	0.00	4	50.78	50.70	-4	37,889	-0.01%
2021/06/18	2	51.10	3	51.10	51.00	-1	38,189	0.00%
2021/06/17	0	0.00	2	51.55	51.50	-2	39,486	-0.01%
2021/06/16	1	51.70	3	51.87	51.90	-2	39,623	-0.01%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	0.5	51.40	0	0.00	51.40	0.5	39,636	0.00%
2021/06/09	1	50.90	0	0.00	51.30	1	39,925	0.00%
2021/06/08	1	51.50	0	0.00	51.40	1	40,039	0.00%
2021/06/07	0.1	51.60	4	51.33	51.50	-3.9	40,264	-0.01%
2021/06/04	4	51.88	1	51.80	51.90	3	40,452	0.01%
2021/06/03	0	0.00	1.2	52.00	52.30	-1.2	40,659	0.00%
2021/06/02	0	0.00	4	52.00	52.00	-4	40,510	-0.01%
2021/06/01	2	51.35	0	0.00	51.50	2	40,290	0.00%
2021/05/31	13	50.79	5	51.14	51.60	8	40,457	0.02%
2021/05/28	3.5	50.31	4	50.45	50.60	-0.5	40,331	0.00%
2021/05/27	8	50.14	0	0.00	50.30	8	40,411	0.02%
2021/05/26	0	0.00	5	51.02	50.70	-5	40,254	-0.01%
2021/05/25	4.3	51.28	4	51.25	51.10	0.3	40,193	0.00%
2021/05/24	0.1	51.20	12	51.22	51.30	-12	40,233	-0.03%
2021/05/21	5.1	51.54	13	51.62	51.20	-8	40,408	-0.02%
2021/05/20	7.1	50.47	5.4	50.46	50.80	1.8	40,310	0.00%
2021/05/19	13.9	50.48	3	50.13	50.50	10.9	40,085	0.03%
2021/05/18	28	49.03	34	49.35	50.00	-6	39,915	-0.02%
2021/05/17	23	48.03	11	48.25	47.90	12	39,776	0.03%
2021/05/14	41	49.58	38	49.78	49.60	3	39,121	0.01%
2021/05/13	15.1	47.92	10	48.56	49.20	5.1	38,782	0.01%
2021/05/12	25	49.87	62	49.20	49.60	-37	38,261	-0.10%
2021/05/11	51.1	52.56	67	52.31	51.60	-15.9	36,972	-0.04%
2021/05/10	16	52.64	9.3	53.12	52.90	6.7	36,241	0.02%
2021/05/07	12.2	52.13	6	52.73	52.30	6.2	36,059	0.02%
2021/05/06	38.1	51.45	22	51.21	53.00	16.1	35,706	0.05%
2021/05/05	29	50.77	68	50.29	50.80	-39	35,241	-0.11%
2021/05/04	23	50.15	14	50.11	50.20	9	35,127	0.03%
2021/05/03	18	51.29	43	51.47	51.20	-25	34,169	-0.07%
2021/04/29	69	52.61	1	52.40	52.10	68	33,664	0.20%
2021/04/28	11	52.51	5	52.64	53.20	6	33,224	0.02%
2021/04/27	2	52.65	2.1	52.70	52.70	-0.1	33,106	0.00%
2021/04/26	57	53.45	54	53.01	53.10	3	32,617	0.01%
2021/04/23	58	52.42	103	52.69	53.00	-45	31,717	-0.14%	大賣/
2021/04/22	191.1	56.90	125	55.96	54.10	66.1	30,558	0.22%	大買/大賣/
2021/04/21	116	54.59	35.2	54.78	55.70	80.8	27,491	0.29%	大買/
2021/04/20	64	52.61	38	52.12	52.00	26	25,459	0.10%
2021/04/19	2.2	50.09	2.1	50.14	50.40	0.1	24,106	0.00%
2021/04/16	1.5	48.11	8.1	48.73	49.00	-6.6	23,301	-0.03%
2021/04/15	8	47.88	20	47.89	47.90	-12	22,795	-0.05%
2021/04/14	2	46.65	1	46.60	47.00	1	22,494	0.00%
2021/04/13	6	47.28	9.1	47.45	47.20	-3.1	22,362	-0.01%
2021/04/12	4	46.78	10	46.80	46.85	-6	22,111	-0.03%
2021/04/09	4	46.73	0	0.00	46.70	4	22,041	0.02%
2021/04/08	0	46.85	0	0.00	46.90	0	21,910	0.00%
2021/04/07	0	0.00	3	46.75	46.80	-3	21,820	-0.01%
2021/04/06	6	46.74	0	0.00	46.85	6	21,761	0.03%
2021/04/01	2.5	46.71	0	0.00	46.70	2.5	21,372	0.01%
2021/03/31	10	46.75	6	46.70	46.80	4	21,256	0.02%
2021/03/30	0	46.50	6	46.34	46.55	-6	21,044	-0.03%
2021/03/29	8.5	46.31	1	46.45	46.50	7.5	20,945	0.04%
2021/03/26	2	46.15	12	46.14	46.15	-10	20,680	-0.05%
2021/03/25	3	45.45	1	45.40	45.55	2	20,287	0.01%
2021/03/24	1.1	45.60	20	45.60	45.55	-18.9	20,110	-0.09%
2021/03/23	7	45.78	12	45.74	45.70	-5	19,996	-0.03%
2021/03/22	30.1	45.73	41	46.35	45.80	-10.9	19,589	-0.06%
2021/03/19	2	42.70	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	2	42.95	43.10	-2	17,888	-0.01%
2021/03/16	0	0.00	1	42.55	42.60	-1	17,904	-0.01%
2021/03/15	6.1	42.49	0	0.00	42.35	6.1	17,936	0.03%
2021/03/12	3	42.60	0	0.00	42.70	3	17,781	0.02%
2021/03/11	0	0.00	2	43.15	42.85	-2	17,666	-0.01%
2021/03/10	9	43.16	0	0.00	43.00	9	17,600	0.05%
2021/03/09	2	43.10	0	0.00	43.40	2	17,714	0.01%
2021/03/08	0	0.00	1	42.75	42.65	-1	17,513	-0.01%
2021/03/03	1	42.55	5.6	42.41	42.55	-4.6	17,835	-0.03%
2021/03/02	3	42.27	0	0.00	42.10	3	17,744	0.02%
2021/02/26	10	42.26	0	0.00	42.00	10	17,589	0.06%
2021/02/25	3	42.77	8	42.78	42.90	-5	17,255	-0.03%
2021/02/24	2	42.65	0	0.00	42.55	2	17,267	0.01%
2021/02/23	5	42.40	0	0.00	42.45	5	17,237	0.03%
2021/02/22	0	41.85	1	41.85	41.80	-1	17,008	-0.01%
2021/02/19	6	41.23	5	41.10	41.60	1	16,970	0.01%
2021/02/18	3	41.48	0	0.00	41.35	3	16,894	0.02%
2021/02/17	2	41.05	20	41.00	41.25	-18	16,801	-0.11%
2021/02/05	1	40.65	0	0.00	40.85	1	16,576	0.01%
2021/02/04	2	40.55	0	0.00	40.40	2	16,647	0.01%
2021/02/03	0	0.00	2	40.50	40.55	-2	17,019	-0.01%
2021/02/02	8	40.89	5	40.85	40.75	3	16,937	0.02%
2021/01/29	4	40.35	5	40.20	40.15	-1	16,789	-0.01%
2021/01/28	8	40.29	5	40.25	40.25	3	16,597	0.02%
2021/01/26	21	40.49	0	0.00	40.35	21	16,223	0.13%
2021/01/25	0	0.00	5	40.80	40.90	-5	15,710	-0.03%
2021/01/22	1.1	40.56	0	0.00	40.60	1.1	15,509	0.01%
2021/01/21	2	40.95	1	40.95	40.80	1	15,191	0.01%
2021/01/20	4	41.23	1	40.85	40.95	3	15,029	0.02%
2021/01/19	0	0.00	4	41.81	41.75	-4	14,598	-0.03%
2021/01/18	3	41.52	0	0.00	41.60	3	14,547	0.02%
2021/01/15	3	42.12	0	0.00	41.95	3	14,248	0.02%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/12	2.1	42.76	0	0.00	42.70	2.1	13,599	0.02%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	4	42.89	7	42.90	42.85	-3	13,366	-0.02%
2021/01/06	2	43.05	0	0.00	42.95	2	13,172	0.02%
2021/01/04	0	0.00	1	43.15	43.20	-1	12,974	-0.01%
2020/12/31	1	43.35	0	0.00	43.20	1	12,933	0.01%
2020/12/30	0	0.00	3	43.12	43.25	-3	12,962	-0.02%
2020/12/29	2	42.95	1	43.15	43.00	1	12,916	0.01%
2020/12/24	6	42.78	0	0.00	42.70	6	13,055	0.05%
2020/12/23	3	42.75	0	0.00	42.80	3	13,075	0.02%
2020/12/22	3	43.05	3	43.10	42.95	0	13,149	0.00%
2020/12/21	3	43.27	5	43.32	43.50	-2	13,438	-0.01%
2020/12/18	4	42.86	0	0.00	42.95	4	13,750	0.03%
2020/12/17	6	42.74	0	0.00	42.65	6	13,865	0.04%
2020/12/16	5	43.00	0	0.00	43.05	5	13,782	0.04%
2020/12/15	21	42.60	0	0.00	42.50	21	13,764	0.15%
2020/12/14	0	0.00	1	42.85	42.80	-1	13,726	-0.01%
2020/12/11	2	42.95	3	42.90	42.90	-1	13,816	-0.01%
2020/12/10	0	0.00	4.2	43.35	43.25	-4.2	13,749	-0.03%
2020/12/09	1	43.55	9	43.44	43.35	-8	13,778	-0.06%
2020/12/08	2	43.25	11	43.34	43.60	-9	13,772	-0.07%
2020/12/07	13	43.51	1	43.70	43.55	12	13,759	0.09%
2020/12/04	4	43.63	0	0.00	43.65	4	13,838	0.03%
2020/12/03	5	43.67	0	0.00	43.50	5	13,761	0.04%
2020/12/02	1	43.10	1	43.20	43.20	0	13,481	0.00%
2020/12/01	7	42.80	2	42.78	43.15	5	13,676	0.04%
2020/11/30	3	43.38	0	0.00	42.90	3	13,906	0.02%
2020/11/27	0	0.00	6	43.20	43.30	-6	13,694	-0.04%
2020/11/23	3	42.70	0	0.00	43.00	3	13,800	0.02%
2020/11/20	1	42.55	1	42.55	42.70	0	13,790	0.00%
2020/11/19	0	0.00	5	42.90	42.90	-5	13,775	-0.04%
2020/11/18	1	42.95	0	0.00	42.70	1	13,816	0.01%
2020/11/13	0	0.00	0.4	42.30	42.25	-0.4	14,467	0.00%
2020/11/12	1	42.50	0	0.00	42.40	1	14,811	0.01%
2020/11/10	0	0.00	2	41.45	41.55	-2	14,766	-0.01%
2020/11/09	1	41.10	0	0.00	41.15	1	14,981	0.01%
2020/11/06	0	0.00	1	41.00	40.85	-1	16,178	-0.01%
2020/10/28	5	40.50	0	0.00	40.55	5	18,534	0.03%
2020/10/26	1	40.50	0.1	40.65	40.50	1	18,606	0.01%
2020/10/21	1	40.45	0	0.00	40.30	1	19,040	0.01%
2020/10/20	1	40.50	0	0.00	40.35	1	19,061	0.01%
2020/10/19	1	40.60	0	0.00	40.45	1	19,122	0.01%
2020/10/14	3	40.80	1	40.60	40.50	2	19,700	0.01%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	1	40.85	0	0.00	40.95	1	20,214	0.00%
2020/10/07	2	41.23	0	0.00	41.15	2	20,445	0.01%
2020/09/24	9	40.13	3	40.15	40.05	6	21,293	0.03%
2020/09/23	1	40.95	0	0.00	41.00	1	21,057	0.00%
2020/09/22	0	0.00	2	41.60	41.80	-2	20,759	-0.01%
2020/09/14	6	42.40	0	0.00	42.95	6	20,963	0.03%
2020/09/11	1	42.25	1	42.30	42.30	0	20,893	0.00%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/04	3	42.22	0	0.00	42.20	3	21,101	0.01%
2020/09/03	3	42.52	0	0.00	42.70	3	21,075	0.01%
2020/09/01	3	42.63	0	0.00	42.75	3	20,813	0.01%
2020/08/31	4	43.35	0	0.00	42.90	4	20,717	0.02%
2020/08/28	1	43.35	1	43.65	43.50	0	20,610	0.00%
2020/08/27	4	43.71	0	0.00	43.85	4	20,645	0.02%
2020/08/26	5	43.90	0	0.00	44.10	5	20,707	0.02%
2020/08/24	40	44.20	0	0.00	44.05	40	21,049	0.19%
2020/08/20	10	43.73	5	43.95	43.50	5	20,862	0.02%
2020/08/19	2	44.63	0	0.00	44.35	2	20,547	0.01%
2020/08/18	5	43.95	6	44.19	44.00	-1	20,240	0.00%
2020/08/14	6	42.43	2	42.80	42.85	4	19,825	0.02%
2020/08/13	5	41.42	0	0.00	41.20	5	19,407	0.03%
2020/08/12	15	41.08	0	0.00	41.00	15	19,247	0.08%
2020/08/11	1	46.60	4.1	46.57	46.50	-3.1	18,034	-0.02%
2020/08/10	1.2	46.68	17	46.57	46.60	-15.8	17,645	-0.09%
2020/08/07	0	0.00	0.1	47.00	47.10	-0.1	17,455	0.00%
2020/08/06	0	0.00	2.3	47.10	47.15	-2.3	17,219	-0.01%
2020/08/05	16	46.60	5	46.25	46.45	11	16,833	0.07%
2020/08/04	3	45.02	1	45.20	45.40	2	16,369	0.01%
2020/08/03	0	0.00	2	44.95	44.95	-2	16,214	-0.01%
2020/07/31	10	45.15	0	0.00	45.00	10	16,141	0.06%
2020/07/29	2	45.05	0	0.00	45.05	2	16,204	0.01%
2020/07/27	1	44.65	0	0.00	44.60	1	16,216	0.01%
2020/07/20	1	45.05	0	0.00	45.10	1	15,811	0.01%
2020/07/17	1	44.80	1	44.95	44.80	0	15,774	0.00%
2020/07/14	2	45.18	1	45.10	45.30	1	15,181	0.01%
2020/07/10	0	0.00	1	45.05	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	1	45.35	45.30	-1	15,268	-0.01%
2020/07/08	1	45.05	5	44.98	45.15	-4	15,002	-0.03%
2020/07/07	0	0.00	4	44.30	44.50	-4	14,733	-0.03%
2020/07/06	1	44.40	2	44.30	44.40	-1	14,649	-0.01%
2020/07/03	1	43.90	2	44.00	43.95	-1	14,624	-0.01%
2020/07/01	3	42.90	1	43.15	43.10	2	14,481	0.01%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/29	2	42.65	2	42.75	42.65	0	14,485	0.00%
2020/06/24	1	42.95	0	0.00	42.85	1	14,456	0.01%
2020/06/19	8	42.61	1	42.75	42.55	7	14,595	0.05%
2020/06/18	2	42.73	0	0.00	42.70	2	14,575	0.01%
2020/06/17	4	42.60	0	0.00	42.85	4	14,913	0.03%
2020/06/15	1	42.85	0	0.00	42.50	1	15,627	0.01%
2020/06/12	3	42.83	0	0.00	42.90	3	15,929	0.02%
2020/06/11	2	43.50	0	0.00	43.30	2	16,268	0.01%
2020/06/10	2	44.05	1	44.00	44.00	1	16,336	0.01%
2020/06/09	0	0.00	1	43.80	43.90	-1	16,626	-0.01%
2020/06/04	0	0.00	2	43.30	43.40	-2	17,038	-0.01%
2020/06/03	0	0.00	1	43.75	43.65	-1	17,164	-0.01%
2020/05/28	3	42.50	0	0.00	42.35	3	16,591	0.02%
2020/05/26	0	0.00	4	43.00	43.00	-4	16,717	-0.02%
2020/05/21	0	0.00	2	43.05	43.00	-2	16,923	-0.01%
2020/05/20	0	0.00	3	43.07	42.90	-3	16,891	-0.02%
2020/05/19	0	0.00	5	43.01	43.00	-5	16,886	-0.03%
2020/05/18	0	0.00	1	42.10	42.35	-1	16,725	-0.01%
2020/05/13	0	0.00	5	42.55	42.90	-5	16,615	-0.03%
2020/05/12	1	42.85	10	42.90	42.95	-9	16,648	-0.05%
2020/05/11	2	43.25	0	0.00	43.15	2	16,683	0.01%
2020/05/04	5	42.45	1	42.25	42.20	4	16,886	0.02%
2020/04/29	0	0.00	0.1	42.50	42.55	-0.1	16,995	0.00%
2020/04/27	1	42.15	0	0.00	42.00	1	18,115	0.01%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	1	42.25	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	6	41.58	41.85	-6	18,435	-0.03%
2020/04/15	5	41.84	8	41.94	41.80	-3	18,514	-0.02%
2020/04/14	2	41.20	3	41.35	41.65	-1	18,414	-0.01%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/09	1	40.60	2.1	40.79	40.55	-1.1	18,714	-0.01%
2020/04/08	3	41.02	2	41.10	41.00	1	18,786	0.01%
2020/04/07	0.2	40.00	2	39.75	39.95	-1.8	18,599	-0.01%
2020/04/06	2.6	39.15	1	39.05	39.05	1.6	18,657	0.01%
2020/04/01	5	39.05	0	0.00	39.00	5	18,611	0.03%
2020/03/31	0	0.00	1	39.30	39.50	-1	18,495	-0.01%
2020/03/30	1	38.90	0	0.00	39.15	1	18,316	0.01%
2020/03/27	3	39.00	0	0.00	38.95	3	18,246	0.02%
2020/03/26	1	39.00	1	39.05	38.60	0	18,248	0.00%
2020/03/25	0	0.00	2	39.05	38.80	-2	18,249	-0.01%
2020/03/24	1	38.35	0	0.00	38.25	1	18,117	0.01%
2020/03/23	1	36.50	0	0.00	36.10	1	17,961	0.01%
2020/03/20	0	0.00	0.3	36.95	36.95	-0.3	17,655	0.00%
2020/03/19	1	34.40	20	33.76	33.60	-19	17,337	-0.11%
2020/03/18	3	37.05	0	0.00	36.00	3	17,069	0.02%
2020/03/17	4	37.65	4	37.65	37.60	0	16,688	0.00%
2020/03/16	6	39.45	0	0.00	38.85	6	16,138	0.04%
2020/03/13	11	38.94	6	39.23	40.25	5	15,911	0.03%
2020/03/12	1	40.80	5	40.90	40.75	-4	15,439	-0.03%
2020/03/11	2	41.78	2	42.15	41.80	0	15,048	0.00%
2020/03/10	10	41.75	0	0.00	41.60	10	14,955	0.07%
2020/03/09	3	41.97	1	42.15	41.85	2	14,818	0.01%
2020/03/06	0	0.00	2	42.85	42.85	-2	14,613	-0.01%
2020/03/05	0	0.00	2	43.20	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	2	42.80	42.85	-2	14,772	-0.01%
2020/03/03	6	42.79	0	0.00	42.65	6	14,783	0.04%
2020/03/02	11	41.48	10	42.00	42.25	1	14,678	0.01%
2020/02/27	0	0.00	14	42.30	42.25	-14	14,824	-0.09%
2020/02/26	1	42.15	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.40	0	0.00	42.70	1	14,628	0.01%
2020/02/20	2	43.23	3	43.43	43.15	-1	15,079	-0.01%
2020/02/19	3	43.45	0	0.00	43.40	3	15,251	0.02%
2020/02/17	2	43.10	0	0.00	43.00	2	15,522	0.01%
2020/02/13	2	43.05	5	43.10	43.15	-3	15,652	-0.02%
2020/02/12	5	42.73	0	0.00	42.80	5	15,560	0.03%
2020/02/11	2	42.78	0	0.00	42.60	2	15,533	0.01%
2020/02/10	0.2	42.40	0	0.00	42.40	0.2	15,477	0.00%
2020/02/05	4	42.30	0	0.00	42.35	4	15,557	0.03%
2020/02/04	0	0.00	1	42.45	42.40	-1	15,460	-0.01%
2020/02/03	3	41.13	0	0.00	41.55	3	15,348	0.02%
2020/01/31	18	42.15	6	42.32	42.05	12	15,299	0.08%
2020/01/30	3	42.47	5	42.05	41.85	-2	15,164	-0.01%
2020/01/20	10	44.95	0.2	44.80	44.95	9.8	14,282	0.07%
2020/01/17	0	0.00	2	44.70	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	1	44.65	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	10	44.40	44.55	-10	14,636	-0.07%
2020/01/14	0	0.00	2.2	44.35	44.55	-2.2	14,537	-0.02%
2020/01/13	0	0.00	6.4	44.19	44.25	-6.4	14,595	-0.04%
2020/01/10	0	0.00	4.2	43.35	43.50	-4.2	15,006	-0.03%
2020/01/08	0	0.00	2	43.20	43.40	-2	14,943	-0.01%
2020/01/07	3	43.48	5	43.48	43.60	-2	14,877	-0.01%
2020/01/06	1	43.60	3	43.55	43.45	-2	14,973	-0.01%
2020/01/03	1	43.95	3	43.88	43.95	-2	14,911	-0.01%
2020/01/02	1	44.10	1	44.05	44.10	0	14,838	0.00%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	13	43.52	11	43.71	43.65	2	14,673	0.01%
2019/12/24	1	43.15	0	0.00	43.15	1	14,907	0.01%
2019/12/18	0	0.00	1	42.80	43.00	-1	15,064	-0.01%
2019/12/17	1	42.85	0	0.00	42.95	1	15,039	0.01%
2019/12/13	14	42.70	10	42.59	42.55	4	14,945	0.03%
2019/12/10	0	0.00	5	42.10	42.10	-5	15,068	-0.03%
2019/12/09	2	42.05	0.1	42.00	42.05	1.9	15,165	0.01%
2019/12/06	0	0.00	4	41.75	41.75	-4	15,175	-0.03%
2019/12/05	7	41.84	0	0.00	41.65	7	15,354	0.05%
2019/12/03	4	41.80	0	0.00	41.85	4	15,733	0.03%
2019/12/02	2	41.25	0	0.00	41.35	2	15,733	0.01%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/26	0	0.00	6	42.13	41.80	-6	15,863	-0.04%
2019/11/25	1	41.90	1	41.90	41.95	0	15,528	0.00%
2019/11/22	2	42.50	0	0.00	42.10	2	15,556	0.01%
2019/11/21	10	42.30	1	42.30	42.35	9	15,639	0.06%
2019/11/20	0	0.00	7	42.43	42.65	-7	15,535	-0.05%
2019/11/19	0	0.00	5	41.50	42.10	-5	15,188	-0.03%
2019/11/18	5	42.10	2	42.00	42.10	3	15,006	0.02%
2019/11/15	6	41.63	0	0.00	41.70	6	14,790	0.04%
2019/11/13	0	0.00	1	40.90	41.00	-1	14,577	-0.01%
2019/11/11	5.8	40.47	1	40.60	40.35	4.7	14,806	0.03%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	5	40.80	5	40.75	40.95	0	15,890	0.00%
2019/11/06	3	40.82	0	0.00	40.80	3	16,088	0.02%
2019/11/05	2	40.70	0	0.00	40.90	2	16,203	0.01%
2019/11/04	0	0.00	6.8	40.91	40.95	-6.8	16,285	-0.04%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/29	1	40.50	0	0.00	40.65	1	16,765	0.01%
2019/10/28	0.2	40.75	1	40.90	40.75	-0.8	16,612	0.00%
2019/10/25	1	40.60	0	0.00	40.85	1	16,652	0.01%
2019/10/23	2	41.00	2.1	41.09	40.95	-0.1	16,533	0.00%
2019/10/21	12	41.39	13	41.57	41.50	-1	16,453	-0.01%
2019/10/18	83	40.50	89	40.73	40.95	-6	16,356	-0.04%
2019/10/17	1	40.05	1	40.10	40.10	0	15,849	0.00%
2019/10/14	0	0.00	12	39.95	39.95	-12	16,255	-0.07%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/03	1	38.90	1	38.85	39.00	0	17,304	0.00%
2019/10/02	1	39.30	0	0.00	39.25	1	17,315	0.01%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/20	1.1	39.79	2	39.70	40.20	-0.9	17,563	-0.01%
2019/09/19	0	0.00	0.1	40.00	39.80	-0.1	17,483	0.00%
2019/09/18	0	0.00	11	39.96	39.80	-11	17,574	-0.06%
2019/09/17	0	0.00	0.6	40.00	39.50	-0.6	17,619	0.00%
2019/09/12	0	0.00	1	40.15	40.05	-1	17,599	-0.01%
2019/09/11	1	39.80	2	39.90	40.00	-1	17,752	-0.01%
2019/09/09	4	40.03	0	0.00	40.00	4	18,140	0.02%
2019/09/06	1	39.25	0	0.00	39.85	1	18,038	0.01%
2019/09/05	0	0.00	1	38.95	39.00	-1	17,798	-0.01%
2019/09/04	3	38.35	0	0.00	38.45	3	17,818	0.02%
2019/09/03	1	38.45	0	0.00	38.35	1	17,972	0.01%
2019/08/27	6	37.70	0	0.00	37.65	6	18,435	0.03%
2019/08/26	1	37.60	1	37.50	37.70	0	18,481	0.00%
2019/08/23	1	37.95	0	0.00	38.20	1	18,473	0.01%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	0	0.00	1	38.00	37.95	-1	18,734	-0.01%
2019/08/20	1	38.25	0	0.00	38.15	1	18,731	0.01%
2019/08/19	2	38.30	0	0.00	38.10	2	18,777	0.01%
2019/08/15	11	38.05	11	38.12	38.00	0	18,773	0.00%
2019/08/14	1	38.00	0	0.00	38.30	1	18,819	0.01%
2019/08/13	26	37.27	33	37.42	37.25	-7	18,656	-0.04%
2019/08/12	12	43.93	4	44.03	43.95	8	18,080	0.04%
2019/08/08	1	44.20	0	0.00	43.90	1	17,741	0.01%
2019/08/07	1	43.45	0	0.00	43.35	1	17,601	0.01%
2019/08/06	8	43.10	0	0.00	43.30	8	17,750	0.05%
2019/08/05	2	43.55	0	0.00	43.55	2	17,728	0.01%
2019/08/02	0	0.00	1	43.55	43.55	-1	17,716	-0.01%
2019/08/01	4	44.23	0	0.00	44.05	4	17,596	0.02%
2019/07/25	2	44.43	11	44.53	44.30	-9	18,228	-0.05%
2019/07/24	2	44.90	0	0.00	44.80	2	18,091	0.01%
2019/07/23	3	45.00	2	45.05	45.05	1	18,053	0.01%
2019/07/19	23	44.80	0	0.00	44.80	23	17,949	0.13%
2019/07/15	1	43.90	0	0.00	44.05	1	18,126	0.01%
2019/07/12	4	44.78	0	0.00	44.35	4	18,091	0.02%
2019/07/11	8	44.80	0	0.00	44.80	8	18,028	0.04%
2019/07/10	0	0.00	10	45.90	45.85	-10	17,637	-0.06%
2019/07/08	10	46.10	6	46.10	46.20	4	17,825	0.02%
2019/07/04	8	45.92	1	45.90	45.90	7	18,032	0.04%
2019/07/03	0	0.00	1	46.30	46.25	-1	18,223	-0.01%
2019/07/01	0	0.00	1	46.20	46.15	-1	18,483	-0.01%
2019/06/27	0	0.00	2	45.80	45.95	-2	18,801	-0.01%
2019/06/26	0	0.00	10	45.60	45.55	-10	18,891	-0.05%
2019/06/25	0	0.00	2	45.50	45.60	-2	19,323	-0.01%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/20	0	0.00	2	45.30	45.40	-2	20,696	-0.01%
2019/06/19	0	0.00	1	45.25	45.30	-1	20,682	0.00%
2019/06/18	2	45.03	3	45.03	45.20	-1	20,639	0.00%
2019/06/17	1	44.40	8	44.50	44.70	-7	20,457	-0.03%
2019/06/14	0	0.00	2	43.90	43.95	-2	20,318	-0.01%
2019/06/12	5	43.75	0	0.00	43.75	5	20,917	0.02%
2019/06/10	0	0.00	1	43.75	43.85	-1	20,740	0.00%
2019/06/05	0	0.00	1	43.00	43.00	-1	20,525	0.00%
2019/06/04	2	43.28	1	43.40	43.10	1	20,408	0.00%
2019/06/03	1	43.35	0	0.00	43.40	1	20,223	0.00%
2019/05/31	2	42.53	30	42.90	42.90	-28	20,045	-0.14%
2019/05/30	0	0.00	1	42.60	42.80	-1	19,910	-0.01%
2019/05/28	0.4	42.45	0	0.00	42.30	0.4	19,894	0.00%
2019/05/27	1	42.40	1	42.70	42.40	0	19,814	0.00%
2019/05/20	1.3	42.32	3	42.53	42.35	-1.7	20,442	-0.01%
2019/05/17	5	42.30	2	42.20	42.25	3	20,401	0.01%
2019/05/16	2	41.75	0	0.00	42.00	2	20,412	0.01%
2019/05/14	2	41.60	0	0.00	41.55	2	20,272	0.01%
2019/05/13	33	42.23	0	0.00	42.00	33	19,984	0.17%
2019/05/10	10	42.50	0	0.00	42.50	10	19,903	0.05%
2019/05/07	7	42.49	1	42.90	42.90	6	19,430	0.03%
2019/04/30	5	42.15	3	42.07	42.00	2	18,472	0.01%
2019/04/29	0	0.00	4	42.08	42.10	-4	18,476	-0.02%
2019/04/26	7	41.75	5	41.79	41.75	2	18,369	0.01%
2019/04/25	0	0.00	8	41.60	41.80	-8	18,375	-0.04%
2019/04/23	12	40.88	3	40.73	41.60	9	18,316	0.05%
2019/04/22	1	41.60	0	0.00	41.00	1	18,243	0.01%
2019/04/19	10	41.55	2	41.60	41.70	8	17,929	0.04%
2019/04/18	6	41.49	4	41.60	41.60	2	17,806	0.01%
2019/04/17	16	42.02	0	0.00	41.95	16	17,616	0.09%
2019/04/11	1	41.95	0	0.00	42.05	1	17,030	0.01%
2019/04/10	1	41.85	1	42.15	42.00	0	16,791	0.00%
2019/04/09	1	42.00	5	41.97	42.15	-4	16,545	-0.02%
2019/04/08	0	0.00	4	42.13	42.30	-4	16,200	-0.02%
2019/04/03	2	41.60	7	41.61	41.70	-5	15,817	-0.03%
2019/04/02	0	41.40	14	41.45	41.40	-14	15,641	-0.09%
2019/04/01	3	41.55	0	0.00	41.35	3	15,380	0.02%
2019/03/29	1	41.30	2	41.30	41.25	-1	14,937	-0.01%
2019/03/28	9	41.27	3	40.93	41.00	6	14,770	0.04%
2019/03/27	8	40.62	0	0.00	40.55	8	14,397	0.06%
2019/03/26	28	40.51	10	40.55	40.45	18	14,149	0.13%
2019/03/25	2	40.15	10	40.16	40.50	-8	13,906	-0.06%
2019/03/21	0	0.00	5	38.51	38.85	-5	12,975	-0.04%
2019/03/18	14	37.75	3	37.65	37.80	11	12,718	0.09%
2019/03/12	4	38.31	2	38.60	38.40	2	12,190	0.02%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	0	0.00	3	38.00	38.00	-3	12,816	-0.02%
2019/03/06	5	38.00	0	0.00	38.25	5	12,966	0.04%
2019/03/04	7	38.14	0	0.00	38.20	7	14,411	0.05%
2019/02/26	0	0.00	1	38.25	38.20	-1	14,246	-0.01%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	2	39.08	0	0.00	39.30	2	14,492	0.01%
2019/02/20	1	38.15	1	38.00	37.85	0	14,013	0.00%
2019/02/15	1	37.00	0	0.00	37.45	1	13,766	0.01%
2019/02/14	10	37.60	1	37.50	37.50	9	13,833	0.07%
2019/02/12	0	0.00	1	37.80	37.70	-1	13,617	-0.01%
2019/01/29	1	37.10	1	36.85	37.10	0	13,530	0.00%
2019/01/28	0	0.00	6	36.93	37.00	-6	13,669	-0.04%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	2	36.20	36.25	-2	14,159	-0.01%
2019/01/21	0	0.00	3	36.25	36.25	-3	14,309	-0.02%
2019/01/18	0	0.00	1	35.95	36.00	-1	14,490	-0.01%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	1	36.00	36.35	-1	15,371	-0.01%
2019/01/07	2	35.95	0	0.00	36.00	2	15,385	0.01%
2019/01/03	1	35.10	5	35.56	35.15	-4	15,897	-0.03%
2018/12/28	2	35.50	0	0.00	35.60	2	16,040	0.01%
2018/12/27	3	35.63	2	35.55	35.40	1	16,117	0.01%
2018/12/26	0	0.00	1	35.65	35.40	-1	16,203	-0.01%
2018/12/25	2	35.38	1	35.50	35.85	1	16,296	0.01%
2018/12/19	2	35.95	4	35.99	36.00	-2	16,914	-0.01%
2018/12/18	2	35.85	0	0.00	35.65	2	16,943	0.01%
2018/12/17	0	0.00	1	36.15	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	1	35.75	35.75	-1	17,273	-0.01%
2018/12/10	2	34.88	2	34.75	34.75	0	17,308	0.00%
2018/12/07	0	0.00	1	35.10	35.05	-1	17,487	-0.01%
2018/12/06	3	34.73	0	0.00	34.65	3	17,576	0.02%
2018/12/04	3	35.55	0	0.00	35.05	3	18,345	0.02%
2018/11/30	3	34.60	2	34.60	34.50	1	17,903	0.01%
2018/11/29	0	0.00	1	34.45	34.05	-1	17,779	-0.01%
2018/11/28	3	33.90	2	33.88	34.05	1	17,765	0.01%
2018/11/27	7	33.31	2	33.50	33.50	5	17,583	0.03%
2018/11/23	0	0.00	1	34.90	34.70	-1	17,213	-0.01%
2018/11/22	1	34.80	0	0.00	34.85	1	17,290	0.01%
2018/11/21	4	35.66	0	0.00	35.70	4	17,165	0.02%
2018/11/19	1	36.30	3	36.55	36.50	-2	17,037	-0.01%
2018/11/16	1	36.20	2	36.40	36.45	-1	17,140	-0.01%
2018/11/15	1	36.10	0	0.00	36.15	1	17,325	0.01%
2018/11/14	29	36.22	24	36.43	36.35	5	17,409	0.03%
2018/11/13	2	36.00	2	35.95	36.40	0	17,458	0.00%
2018/11/05	3	35.17	2	35.35	35.35	1	19,895	0.01%
2018/11/02	0	0.00	3	36.35	36.45	-3	20,127	-0.01%
2018/11/01	4	35.45	4	35.25	35.65	0	20,426	0.00%
2018/10/31	0	0.00	3	35.00	34.70	-3	20,564	-0.01%
2018/10/26	1	32.90	4	33.20	33.50	-3	21,504	-0.01%
2018/10/25	18	33.05	18	34.00	34.00	0	22,325	0.00%
2018/10/24	4	33.84	9	33.79	34.15	-5	23,157	-0.02%
2018/10/23	3	35.83	6	35.63	36.00	-3	22,836	-0.01%
2018/10/11	0	0.00	1	38.15	37.60	-1	25,654	0.00%
2018/10/09	4	40.01	2	40.30	40.05	2	25,282	0.01%
2018/10/05	2	39.65	0	0.00	39.70	2	25,579	0.01%
2018/10/04	0	0.00	2	39.65	39.80	-2	25,683	-0.01%
2018/10/03	0	0.00	1	40.10	40.20	-1	25,833	0.00%
2018/10/02	2	40.20	1	40.30	40.30	1	26,052	0.00%
2018/10/01	2	41.25	0	0.00	41.05	2	26,235	0.01%
2018/09/28	10	41.10	10	41.25	41.10	0	26,430	0.00%
2018/09/26	0	0.00	1	40.20	39.90	-1	26,482	0.00%
2018/09/21	0	0.00	1	40.85	40.40	-1	27,049	0.00%
2018/09/19	0	0.00	5	40.40	40.15	-5	26,972	-0.02%
2018/09/13	3	39.40	0	0.00	39.10	3	27,301	0.01%
2018/09/11	10	37.92	4	37.73	38.00	6	27,244	0.02%
2018/09/10	10	39.28	13	39.35	37.95	-3	27,027	-0.01%
2018/08/31	5	41.60	0	0.00	42.35	5	26,343	0.02%
2018/08/30	10	42.45	8	42.79	42.00	2	26,050	0.01%
2018/08/24	3	42.65	3	42.80	42.80	0	25,756	0.00%
2018/08/21	1	42.35	0	0.00	42.90	1	26,120	0.00%
2018/08/15	5	42.50	0	0.00	42.35	5	26,225	0.02%
2018/08/14	3	43.20	0	0.00	43.30	3	25,975	0.01%
2018/08/13	1	42.50	3	42.95	42.15	-2	25,677	-0.01%
2018/08/08	0	0.00	1	40.45	40.60	-1	25,207	0.00%
2018/08/07	3	40.33	0	0.00	40.15	3	25,092	0.01%
2018/08/06	5	40.39	10	40.40	40.35	-5	25,024	-0.02%
2018/08/03	1	41.10	1	41.00	40.45	0	24,795	0.00%
2018/08/02	2	40.60	1	40.45	40.60	1	24,490	0.00%
2018/08/01	1	41.30	0	41.10	41.05	1	23,866	0.00%
2018/07/31	2	39.55	2	39.50	39.35	0	22,946	0.00%
2018/07/30	1	40.95	2	41.18	40.70	-1	22,017	0.00%
2018/07/27	1	41.50	4	41.23	40.30	-3	21,668	-0.01%
2018/07/26	17	40.57	20	41.70	40.50	-3	21,333	-0.01%
2018/07/25	1	45.15	10	45.00	45.10	-9	20,460	-0.04%
2018/07/23	10	42.40	0	0.00	42.65	10	19,368	0.05%
2018/07/19	1	42.65	3	42.77	42.75	-2	19,164	-0.01%
2018/07/18	2	42.20	0	0.00	42.25	2	19,412	0.01%
2018/07/11	2	42.15	0	0.00	42.15	2	18,533	0.01%
2018/07/10	3	42.80	1	42.95	43.25	2	18,222	0.01%
2018/07/04	0	0.00	0.3	42.00	42.00	-0.3	17,216	0.00%
2018/06/27	2	42.70	0	0.00	43.00	2	15,500	0.01%
2018/06/21	9	44.60	0	0.00	44.75	9	14,558	0.06%
2018/06/20	10	44.40	0	0.00	44.75	10	14,521	0.07%
2018/06/19	1	43.95	7	44.00	43.85	-6	14,290	-0.04%
2018/06/14	3	44.90	0	0.00	44.90	3	13,688	0.02%
2018/06/13	0	0.00	2	44.60	45.45	-2	13,540	-0.01%
2018/06/12	2	44.55	0	0.00	44.50	2	13,514	0.01%
2018/06/11	2	44.45	0	0.00	44.60	2	13,386	0.01%
2018/06/06	0	0.00	1	44.95	44.80	-1	13,226	-0.01%
2018/06/05	2	45.70	2	44.80	45.20	0	13,105	0.00%
2018/06/04	5	44.88	11	44.36	45.65	-6	12,867	-0.05%
2018/06/01	45	43.98	45	43.75	43.75	0	12,533	0.00%
2018/05/31	9	43.58	6	43.70	43.60	3	12,403	0.02%
2018/05/29	5	42.98	0	0.00	43.40	5	11,777	0.04%
2018/05/28	5	44.12	0	0.00	43.95	5	11,560	0.04%
2018/05/25	0	0.00	3	44.70	43.90	-3	11,405	-0.03%
2018/05/24	3	44.20	8	44.75	44.75	-5	11,186	-0.04%
2018/05/23	0	0.00	10	44.40	44.10	-10	10,986	-0.09%
2018/05/18	2	45.75	0	0.00	45.55	2	10,386	0.02%
2018/05/17	1	46.30	1	46.15	45.65	0	10,246	0.00%
2018/05/04	2	39.60	0	0.00	39.55	2	7,995	0.03%
2018/05/03	3	40.35	3	40.30	39.40	0	8,040	0.00%
2018/05/02	3	40.80	6	40.96	40.85	-3	7,860	-0.04%
2018/04/30	10	40.65	6	40.63	40.85	4	7,745	0.05%
2018/04/26	8	40.43	0	0.00	40.50	8	7,705	0.10%
2018/04/25	0	0.00	3	40.60	40.20	-3	7,573	-0.04%
2018/04/24	25	40.59	27	40.69	40.85	-2	7,530	-0.03%
2018/04/23	0	0.00	2	38.90	38.90	-2	7,116	-0.03%
2018/04/20	2	39.25	0	0.00	38.75	2	7,184	0.03%
2018/04/19	1	38.95	3	38.58	39.00	-2	7,137	-0.03%
2018/04/11	2	38.50	1	38.50	38.45	1	8,816	0.01%
2018/04/10	5	37.95	0	0.00	38.20	5	8,908	0.06%
2018/03/29	0	0.00	1	36.65	36.55	-1	9,612	-0.01%
2018/03/20	0	0.00	2	37.25	37.35	-2	10,409	-0.02%
2018/03/13	2	37.43	0	0.00	37.50	2	10,211	0.02%
2018/02/12	0	0.00	40	35.30	35.95	-40	11,186	-0.36%
2018/02/09	40	35.31	0	0.00	35.60	40	11,191	0.36%
2018/02/08	0	0.00	10	36.65	36.75	-10	11,101	-0.09%
2018/02/07	10	36.35	10	36.60	36.40	0	11,348	0.00%
2018/02/06	10	35.95	0	0.00	35.50	10	11,176	0.09%
2018/02/05	0	0.00	40	37.53	37.80	-40	10,868	-0.37%
2018/01/31	0	0.00	30	37.85	37.65	-30	10,778	-0.28%
2018/01/30	0	0.00	20	37.93	37.90	-20	10,744	-0.19%
2018/01/26	0	0.00	20	38.15	38.20	-20	10,632	-0.19%
2018/01/23	50	37.07	0	0.00	37.30	50	10,370	0.48%
2018/01/18	0	0.00	2	38.10	37.85	-2	10,032	-0.02%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	2	37.85	37.85	-2	9,652	-0.02%
2018/01/11	30	37.92	0	0.00	37.50	30	9,356	0.32%
2018/01/09	3	38.33	0	0.00	38.30	3	8,715	0.03%
2018/01/08	5	37.95	0	0.00	38.20	5	8,456	0.06%
2018/01/04	30	37.17	0	0.00	37.20	30	7,623	0.39%