台泥 (1101)-群益金鼎-台中券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547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(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－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/11/22	0.1	33.30	0	0.00	33.35	0.1	11,748	0.00%
2024/11/21	40	33.38	0	33.30	33.20	40	11,730	0.34%
2024/11/20	1.6	33.35	2	33.43	33.50	-0.4	11,702	0.00%
2024/11/19	3	33.45	4	33.49	33.50	-1	11,607	-0.01%
2024/11/18	2.2	33.40	13.1	33.50	33.25	-10.9	11,508	-0.09%
2024/11/15	10.1	32.96	17.8	33.15	33.15	-7.7	11,361	-0.07%
2024/11/13	3.1	32.26	0	0.00	32.45	3.1	11,484	0.03%
2024/11/12	0	0.00	2	32.45	32.45	-2	12,041	-0.02%
2024/11/11	0	0.00	1	31.95	32.25	-1	11,873	-0.01%
2024/11/08	2.3	31.94	0	0.00	31.90	2.3	11,905	0.02%
2024/11/07	12.1	31.92	0.9	32.00	31.95	11.2	12,154	0.09%
2024/11/06	1.2	32.13	0	0.00	32.05	1.2	12,369	0.01%
2024/11/05	0.1	32.40	1	32.55	32.55	-0.9	12,488	-0.01%
2024/11/04	1.5	32.37	0	0.00	32.45	1.5	12,826	0.01%
2024/11/01	1	32.00	0	0.00	32.10	1	13,337	0.01%
2024/10/30	1	32.00	1	32.10	31.95	0	13,447	0.00%
2024/10/29	3.1	31.87	0	0.00	32.10	3.1	13,575	0.02%
2024/10/28	0	0.00	40	32.10	32.15	-40	13,522	-0.30%
2024/10/25	1	32.00	7	32.10	32.05	-6	13,669	-0.04%
2024/10/24	0.2	32.05	0	0.00	32.00	0.2	13,883	0.00%
2024/10/23	0.5	32.13	0	0.00	32.20	0.5	14,174	0.00%
2024/10/22	40.2	32.10	0	0.00	32.15	40.2	14,384	0.28%
2024/10/21	3.1	32.48	1	32.50	32.30	2.1	14,602	0.01%
2024/10/18	0	0.00	38	32.55	32.75	-38	14,777	-0.26%
2024/10/17	0	0.00	6	32.30	32.50	-6	15,205	-0.04%
2024/10/16	1.1	32.21	0	0.00	32.15	1.1	15,372	0.01%
2024/10/15	3	32.52	10	32.50	32.50	-7	15,375	-0.05%
2024/10/14	39	32.55	0	0.00	32.55	39	15,463	0.25%
2024/10/09	1.3	32.71	0	0.00	32.45	1.3	15,928	0.01%
2024/10/08	0	0.00	3	33.15	33.05	-3	15,935	-0.02%
2024/10/07	4	33.38	1	33.50	33.50	3	16,042	0.02%
2024/10/04	4	33.63	15	33.64	33.80	-11	16,129	-0.07%
2024/10/01	9	33.68	2	33.55	33.70	7	16,113	0.04%
2024/09/30	1	34.15	2	33.93	33.80	-1	16,135	-0.01%
2024/09/27	25	32.79	45	33.12	33.30	-20	15,693	-0.13%
2024/09/26	0	32.65	4	32.64	32.60	-4	15,583	-0.03%
2024/09/24	0	32.15	1	32.25	32.25	-1	15,931	-0.01%
2024/09/23	5	32.28	0.4	32.25	32.20	4.7	16,145	0.03%
2024/09/20	36	32.15	1	32.10	32.30	35	16,232	0.22%
2024/09/19	5	32.00	2	31.95	32.20	3	16,356	0.02%
2024/09/18	0	0.00	0.1	32.20	32.10	-0.1	16,498	0.00%
2024/09/13	1.2	31.81	0	0.00	31.80	1.2	17,004	0.01%
2024/09/11	65.1	31.41	1	31.45	31.30	64.1	17,159	0.37%
2024/09/10	36	31.51	0	0.00	31.45	36	17,248	0.21%
2024/09/09	0	0.00	2	31.55	31.55	-2	17,458	-0.01%
2024/09/06	0	0.00	4	31.74	31.75	-4	17,633	-0.02%
2024/09/05	24.3	31.68	41	31.65	31.55	-16.7	17,789	-0.09%
2024/09/04	25.1	31.67	0	0.00	31.75	25.1	17,823	0.14%
2024/09/03	54.1	32.28	0	0.00	32.15	54.1	17,552	0.31%
2024/09/02	17	32.76	1	32.75	32.75	16	17,423	0.09%
2024/08/30	1	33.05	0	0.00	32.95	1	17,444	0.01%
2024/08/29	37	32.95	0	0.00	32.95	37	17,434	0.21%
2024/08/28	4	32.76	0	0.00	32.90	4	17,440	0.02%
2024/08/27	0.2	33.04	2	33.00	33.05	-1.8	17,656	-0.01%
2024/08/26	12	33.13	0	0.00	33.15	12	17,873	0.07%
2024/08/23	0	33.00	48	32.94	32.95	-48	18,214	-0.26%
2024/08/22	38	32.80	2	32.90	33.05	36	18,324	0.20%
2024/08/21	4	32.70	0	0.00	32.80	4	18,453	0.02%
2024/08/20	2	32.75	7	32.81	32.80	-5	18,562	-0.03%
2024/08/19	6.1	32.83	0	0.00	32.70	6.1	18,809	0.03%
2024/08/16	0.3	33.06	6	33.03	32.85	-5.7	19,420	-0.03%
2024/08/15	29.4	33.15	43	32.85	32.90	-13.6	19,474	-0.07%
2024/08/14	16.4	33.42	0	0.00	33.60	16.4	19,114	0.09%
2024/08/13	9.2	34.50	3.1	34.50	34.60	6.1	18,640	0.03%
2024/08/12	3	34.45	0	0.00	34.45	3	18,777	0.02%
2024/08/09	2	34.05	10.1	34.34	34.50	-8.1	18,908	-0.04%
2024/08/08	0	0.00	70	34.02	34.00	-70	18,971	-0.37%
2024/08/07	42.1	33.75	1	33.70	33.80	41.1	19,111	0.21%
2024/08/06	1	33.60	23	33.38	33.80	-22	19,273	-0.11%
2024/08/05	7	33.26	19	33.31	33.10	-12	19,081	-0.06%
2024/08/02	0.5	34.25	1	34.10	34.30	-0.5	18,640	0.00%
2024/08/01	1	34.70	34	34.60	34.60	-33	18,651	-0.18%
2024/07/30	2.2	34.51	10	34.70	34.65	-7.8	19,146	-0.04%
2024/07/29	16	34.91	8	34.93	34.90	8	19,188	0.04%
2024/07/26	3	34.82	17	34.81	34.90	-14	19,146	-0.07%
2024/07/23	7	34.94	6	34.80	34.95	1	19,040	0.01%
2024/07/22	24.1	33.97	26.1	34.13	34.35	-2	18,944	-0.01%
2024/07/19	34	34.65	4	34.74	34.60	30	18,891	0.16%
2024/07/18	29	34.96	35.1	34.95	34.80	-6.1	18,816	-0.03%
2024/07/17	0	0.00	3	34.47	34.50	-3	18,575	-0.02%
2024/07/16	3	34.07	0	0.00	34.15	3	18,617	0.02%
2024/07/15	1	34.25	2	34.25	34.10	-1	18,906	-0.01%
2024/07/12	35	34.30	16.7	34.34	34.25	18.3	19,001	0.10%
2024/07/11	6	33.81	0	0.00	34.05	6	18,966	0.03%
2024/07/10	1.1	33.91	0	34.10	33.85	1.1	19,323	0.01%
2024/07/09	1.5	34.05	7	34.02	34.00	-5.5	19,560	-0.03%
2024/07/08	0	0.00	2	34.55	34.60	-2	19,534	-0.01%
2024/07/05	5	34.20	6	34.42	34.45	-1	19,401	-0.01%
2024/07/04	7	34.06	0	0.00	34.15	7	19,513	0.04%
2024/07/03	2	33.73	9.3	33.76	34.00	-7.3	19,444	-0.04%
2024/07/02	0.1	33.70	25	33.66	33.70	-24.9	19,419	-0.13%
2024/07/01	8	33.63	41	33.57	33.55	-33	19,630	-0.17%
2024/06/28	0	0.00	17.5	34.41	34.20	-17.5	19,424	-0.09%
2024/06/27	4	34.10	22.6	34.12	34.25	-18.6	19,120	-0.10%
2024/06/26	11	34.25	0	0.00	34.40	11	19,040	0.06%
2024/06/25	4	34.20	16	33.92	34.50	-12	19,006	-0.06%
2024/06/24	5	34.39	2	34.25	34.25	3	18,893	0.02%
2024/06/21	15	34.31	110.7	34.25	34.65	-95.7	18,790	-0.51%	大賣/
2024/06/20	105	34.05	1	34.05	34.15	104	18,385	0.57%	大買/鉅額交易
2024/06/19	0	0.00	16	33.90	34.05	-16	18,482	-0.09%
2024/06/18	1	33.90	1	33.80	33.90	0	18,549	0.00%
2024/06/17	9	33.97	7	33.91	34.00	2	18,871	0.01%
2024/06/14	3	33.62	0	0.00	34.00	3	19,045	0.02%
2024/06/13	8	33.52	1	33.65	33.45	7	18,976	0.04%
2024/06/12	10	33.24	19.4	33.15	33.00	-9.4	19,030	-0.05%
2024/06/11	0	0.00	7	32.99	32.85	-7	18,937	-0.04%
2024/06/07	1	32.80	2.5	33.12	33.05	-1.5	18,986	-0.01%
2024/06/06	0	0.00	26.1	32.76	32.70	-26.1	18,999	-0.14%
2024/06/05	0.1	32.90	1	32.80	32.70	-0.9	19,137	0.00%
2024/06/04	5.1	32.75	0	0.00	32.70	5.1	19,258	0.03%
2024/06/03	1	32.95	2	33.00	33.00	-1	19,241	-0.01%
2024/05/31	6	33.06	0	0.00	33.00	6	19,359	0.03%
2024/05/30	7.4	33.00	1	32.90	32.85	6.4	19,198	0.03%
2024/05/29	5.1	33.36	6	33.67	33.20	-0.9	19,084	0.00%
2024/05/28	2	33.90	1.5	33.92	33.95	0.5	18,880	0.00%
2024/05/27	4	33.76	4	33.88	33.80	0	19,149	0.00%
2024/05/24	4	34.09	4	34.05	34.05	0	19,164	0.00%
2024/05/23	3	34.05	1	34.15	34.00	2	19,106	0.01%
2024/05/22	3	34.08	44.2	34.18	34.35	-41.2	18,882	-0.22%
2024/05/21	36.5	33.35	4	33.29	33.35	32.5	18,203	0.18%
2024/05/20	23	33.84	8.3	33.72	33.85	14.7	18,043	0.08%
2024/05/17	0	0.00	45	33.75	33.90	-45	17,916	-0.25%
2024/05/16	4	33.63	21	33.49	33.60	-17	17,836	-0.10%
2024/05/15	4.1	33.24	21.5	33.39	33.30	-17.4	17,783	-0.10%
2024/05/14	37.5	33.42	2	33.30	33.35	35.5	17,869	0.20%
2024/05/13	8	33.69	103	33.65	33.70	-95	17,684	-0.54%	大賣/
2024/05/10	6	32.90	2	33.15	33.30	4	17,314	0.02%
2024/05/09	34.7	32.93	1	32.95	32.65	33.7	17,094	0.20%
2024/05/08	11	33.04	71	33.10	33.10	-60	17,111	-0.35%
2024/05/07	3.1	33.06	24	33.12	33.20	-20.9	17,141	-0.12%
2024/05/06	5	32.99	15	32.88	33.00	-10	16,992	-0.06%
2024/05/03	1.3	32.52	0	32.50	32.40	1.3	16,551	0.01%
2024/05/02	2	32.30	1.3	32.30	32.30	0.7	16,359	0.00%
2024/04/30	27	32.10	0	0.00	32.05	27	16,171	0.17%
2024/04/29	3	32.18	0	0.00	32.35	3	16,038	0.02%
2024/04/26	9.4	31.84	16	31.91	31.80	-6.6	15,880	-0.04%
2024/04/25	91.2	31.93	16.1	32.00	32.00	75.1	15,849	0.47%
2024/04/24	28.1	32.19	1	32.45	32.15	27.1	15,799	0.17%
2024/04/23	15	32.52	2	32.68	32.35	13	16,021	0.08%
2024/04/22	3	32.27	11	32.48	32.60	-8	15,974	-0.05%
2024/04/19	37	32.16	8	32.13	32.00	29	15,756	0.18%
2024/04/18	2	32.53	10	32.50	32.70	-8	15,379	-0.05%
2024/04/17	23.1	32.62	3	32.62	32.65	20.1	15,172	0.13%
2024/04/16	17	32.86	8.1	32.69	32.45	8.9	15,008	0.06%
2024/04/15	120	32.85	0	0.00	32.35	120	14,402	0.83%	大買/鉅額交易
2024/04/12	21.1	31.95	0	0.00	32.20	21.1	14,063	0.15%
2024/04/11	5	32.45	0	0.00	32.40	5	13,848	0.04%
2024/04/10	34	32.79	2	32.80	32.70	32	13,783	0.23%
2024/04/09	5	32.25	19	32.28	32.45	-14	13,609	-0.10%
2024/04/08	5	32.34	0	0.00	32.30	5	13,545	0.04%
2024/04/03	35	32.50	12	32.15	32.00	23	13,436	0.17%
2024/04/02	10	31.95	9.1	31.98	31.95	0.9	13,046	0.01%
2024/03/29	1.2	31.91	1	32.00	32.15	0.2	13,089	0.00%
2024/03/28	21	31.73	15	31.70	31.70	6	12,963	0.05%
2024/03/27	1	31.70	1	31.70	31.70	0	12,844	0.00%
2024/03/26	0	0.00	1	31.50	31.55	-1	12,765	-0.01%
2024/03/25	1.1	31.15	8.2	31.14	31.10	-7.1	12,723	-0.06%
2024/03/22	28.3	31.10	0	0.00	31.15	28.3	12,702	0.22%
2024/03/21	15	31.57	2.1	31.60	31.50	12.9	12,514	0.10%
2024/03/20	6.3	30.95	5	30.90	30.90	1.3	12,516	0.01%
2024/03/19	13.2	31.46	0	0.00	31.40	13.2	12,198	0.11%
2024/03/18	8	31.73	6	31.68	31.70	2	11,945	0.02%
2024/03/15	3	31.97	1.1	32.09	31.95	1.9	11,833	0.02%
2024/03/14	10	31.85	3	31.88	32.00	7	11,512	0.06%
2024/03/13	4.6	31.80	10	31.75	31.70	-5.4	11,518	-0.05%
2024/03/12	2.1	31.85	0	0.00	32.00	2.1	11,388	0.02%
2024/03/11	1.2	31.72	0	0.00	31.80	1.2	11,415	0.01%
2024/03/08	3.1	31.87	1	32.05	31.85	2.1	11,531	0.02%
2024/03/07	1	31.85	15.3	31.95	32.00	-14.3	11,664	-0.12%
2024/03/06	3	31.95	0	0.00	32.00	3	12,022	0.02%
2024/03/05	2.1	32.05	0	0.00	32.00	2.1	13,502	0.02%
2024/03/04	16	32.11	1	32.05	32.05	15	13,771	0.11%
2024/03/01	14	32.01	1	32.10	32.05	13	14,657	0.09%
2024/02/29	8.1	32.14	2	32.23	32.10	6.1	14,759	0.04%
2024/02/27	4	31.93	0	0.00	31.85	4	14,610	0.03%
2024/02/26	1.1	32.16	0	0.00	32.15	1.1	14,608	0.01%
2024/02/23	0.1	32.50	0	0.00	32.40	0.1	14,694	0.00%
2024/02/22	1	32.45	1.1	32.55	32.55	0	15,103	0.00%
2024/02/21	0.2	32.64	12	32.48	32.50	-11.8	15,202	-0.08%
2024/02/20	0.1	32.65	1	32.65	32.65	-0.9	15,222	-0.01%
2024/02/19	12	32.75	12	32.25	32.80	0	15,433	0.00%
2024/02/16	11.2	31.81	15	31.80	31.90	-3.8	15,704	-0.02%
2024/02/15	17	31.86	42	31.95	32.00	-25	15,670	-0.16%
2024/02/05	0.1	32.15	1	32.00	32.15	-0.9	15,497	-0.01%
2024/02/02	10	32.45	0	0.00	32.25	10	15,452	0.06%
2024/02/01	0.4	32.43	13	32.35	32.45	-12.6	15,591	-0.08%
2024/01/31	4.2	31.94	4	31.96	31.90	0.2	15,628	0.00%
2024/01/30	6	32.23	86	32.18	32.00	-80	15,538	-0.51%
2024/01/29	40.4	32.43	4	32.54	32.35	36.4	15,511	0.23%
2024/01/26	31	32.63	3	32.77	32.60	28	15,632	0.18%
2024/01/25	6	32.60	17	32.64	32.70	-11	15,730	-0.07%
2024/01/24	20.1	32.65	0	0.00	32.60	20.1	15,865	0.13%
2024/01/23	1	32.60	0	0.00	32.70	1	16,153	0.01%
2024/01/22	1	32.50	3	32.45	32.30	-2	16,296	-0.01%
2024/01/19	38	31.91	40	32.29	32.40	-2	16,355	-0.01%
2024/01/18	87.1	32.12	37	32.13	32.05	50.1	16,380	0.31%
2024/01/17	53.3	32.34	40	32.23	32.20	13.3	16,459	0.08%
2024/01/16	38.4	33.00	30	33.15	32.90	8.4	16,356	0.05%
2024/01/15	34	33.72	35	33.74	33.65	-1	16,277	-0.01%
2024/01/12	0.4	33.80	0	0.00	33.75	0.4	16,716	0.00%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	1	33.85	1	33.75	33.70	0	18,877	0.00%
2024/01/09	0.1	34.20	3	34.12	34.05	-2.9	19,006	-0.02%
2024/01/08	32	34.32	4	34.34	34.25	28	19,126	0.15%
2024/01/05	3	34.27	0	0.00	34.35	3	19,349	0.02%
2024/01/04	3	34.17	1	34.20	34.20	2	19,609	0.01%
2024/01/03	6	34.31	11	34.20	34.20	-5	19,771	-0.03%
2024/01/02	1	34.85	7	34.77	34.70	-6	19,818	-0.03%
2023/12/29	3	34.73	1	34.80	34.85	2	19,953	0.01%
2023/12/28	13	34.80	5	34.82	34.90	8	20,185	0.04%
2023/12/27	3	34.77	6	34.85	34.90	-3	20,197	-0.01%
2023/12/26	6	34.60	0.1	34.65	34.65	5.9	20,237	0.03%
2023/12/25	16	34.54	0.2	34.60	34.50	15.8	20,449	0.08%
2023/12/22	6	34.23	0	0.00	34.30	6	20,578	0.03%
2023/12/21	4	34.18	1	34.20	34.25	3	20,790	0.01%
2023/12/20	2	34.38	1	34.35	34.50	1	21,158	0.00%
2023/12/19	0	34.40	2	34.35	34.35	-2	21,394	-0.01%
2023/12/18	4	34.50	0	0.00	34.55	4	21,730	0.02%
2023/12/15	7	34.49	5.1	34.40	34.30	1.9	21,955	0.01%
2023/12/14	2	34.40	0	0.00	34.40	2	21,772	0.01%
2023/12/13	0	34.15	0	0.00	34.05	0	21,743	0.00%
2023/12/12	1.2	34.17	0	0.00	34.15	1.2	21,824	0.01%
2023/12/11	0	34.65	0	0.00	34.40	0	21,878	0.00%
2023/12/08	0	0.00	1	34.70	34.60	-1	22,119	0.00%
2023/12/07	2	34.55	0	0.00	34.50	2	22,107	0.01%
2023/12/06	2	34.68	1	34.85	34.60	1	22,145	0.00%
2023/12/05	3	34.80	5.3	34.63	34.90	-2.3	22,206	-0.01%
2023/12/04	9.2	34.22	4	34.24	34.05	5.2	22,066	0.02%
2023/12/01	29.6	34.51	1	34.70	34.40	28.6	22,225	0.13%
2023/11/30	8	35.07	28.1	35.07	34.95	-20.1	21,892	-0.09%
2023/11/29	3.2	34.31	6	34.60	34.25	-2.8	20,364	-0.01%
2023/11/28	42	34.90	25	34.89	34.50	17	20,138	0.08%
2023/11/27	7	33.98	3	34.20	33.95	4	19,597	0.02%
2023/11/24	1	34.05	0	0.00	33.75	1	19,408	0.01%
2023/11/22	10	33.90	1	34.05	33.85	9	19,049	0.05%
2023/11/21	1	34.05	3	33.97	34.20	-2	18,952	-0.01%
2023/11/20	2	33.55	13	33.56	33.60	-11	18,544	-0.06%
2023/11/17	3	33.15	0	0.00	33.20	3	18,469	0.02%
2023/11/16	29	33.19	1	33.20	33.05	28	18,400	0.15%
2023/11/15	14	32.93	0.2	33.00	33.15	13.9	18,225	0.08%
2023/11/14	5	32.58	0	0.00	32.50	5	18,089	0.03%
2023/11/13	1.1	32.71	1	32.70	32.80	0.1	18,187	0.00%
2023/11/10	13	32.89	0	0.00	32.85	13	18,374	0.07%
2023/11/09	9	32.95	0	0.00	32.90	9	18,388	0.05%
2023/11/08	0	0.00	2	32.90	32.90	-2	18,405	-0.01%
2023/11/07	1	32.50	1	32.50	32.55	0	18,432	0.00%
2023/11/06	3.5	32.89	0	0.00	32.80	3.5	18,394	0.02%
2023/11/03	0	0.00	1	32.65	32.90	-1	18,290	-0.01%
2023/11/02	0	0.00	0	32.50	32.35	0	18,196	0.00%
2023/11/01	0.1	32.25	0	0.00	32.10	0.1	18,166	0.00%
2023/10/31	3	32.22	2.4	32.21	32.25	0.6	18,158	0.00%
2023/10/30	5	31.85	10	31.90	32.00	-5	18,028	-0.03%
2023/10/27	2	31.80	0	0.00	31.85	2	17,917	0.01%
2023/10/26	12	31.54	0	0.00	31.45	12	17,975	0.07%
2023/10/25	22.1	31.56	0	0.00	31.55	22.1	17,848	0.12%
2023/10/24	8	31.64	3	31.58	31.50	5	17,706	0.03%
2023/10/23	8.1	31.68	0	0.00	31.65	8.1	17,530	0.05%
2023/10/20	15.1	31.63	3	31.63	31.75	12.1	17,702	0.07%
2023/10/19	62.8	32.00	12	31.94	31.90	50.8	17,409	0.29%
2023/10/18	14.1	32.48	2	32.60	32.45	12.1	16,813	0.07%
2023/10/17	2	33.50	1	33.75	33.45	1	15,659	0.01%
2023/10/16	0.1	33.78	3	33.77	33.60	-2.9	15,645	-0.02%
2023/10/13	3	33.80	0	0.00	33.80	3	15,722	0.02%
2023/10/12	3	33.45	2	33.25	33.70	1	15,681	0.01%
2023/10/11	5	32.96	0	0.00	33.10	5	15,548	0.03%
2023/10/06	3	32.92	1	32.90	32.80	2	15,540	0.01%
2023/10/05	6.4	32.75	1	32.75	32.75	5.4	15,507	0.03%
2023/10/04	2.5	32.96	1	33.00	32.90	1.5	15,539	0.01%
2023/10/03	0.1	33.26	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	2	33.13	0	0.00	33.10	2	15,776	0.01%
2023/09/28	3.1	33.12	0	0.00	33.25	3.1	16,020	0.02%
2023/09/27	4.1	33.06	0	0.00	33.05	4.1	15,999	0.03%
2023/09/26	3	33.10	0	0.00	33.00	3	15,938	0.02%
2023/09/25	30.6	33.11	0	0.00	33.10	30.6	15,777	0.19%
2023/09/22	15	33.49	0	0.00	33.50	15	15,474	0.10%
2023/09/21	27	33.99	0	0.00	33.80	27	15,253	0.18%
2023/09/20	14.1	34.45	0	0.00	34.35	14.1	15,082	0.09%
2023/09/19	3	34.87	0	0.00	34.80	3	14,902	0.02%
2023/09/18	1	35.10	0.3	35.15	35.10	0.7	14,938	0.00%
2023/09/15	12.4	35.23	10	35.30	35.10	2.4	15,030	0.02%
2023/09/14	3.1	35.42	2	35.40	35.50	1.1	14,962	0.01%
2023/09/13	2.1	35.12	2	35.15	35.30	0.1	14,972	0.00%
2023/09/12	1	34.50	34	34.50	34.60	-33	15,254	-0.22%
2023/09/11	5.2	34.10	0	0.00	34.20	5.2	15,266	0.03%
2023/09/08	12.1	34.20	0	0.00	34.10	12.1	15,301	0.08%
2023/09/07	14	34.29	2	34.30	34.35	12	15,280	0.08%
2023/09/06	28.7	34.61	10	34.40	34.40	18.7	15,287	0.12%
2023/09/05	11.3	35.02	2	35.00	35.00	9.3	14,939	0.06%
2023/09/04	2	35.18	6.2	35.04	35.20	-4.2	14,925	-0.03%
2023/09/01	10.1	35.16	2	35.30	35.25	8.1	14,877	0.05%
2023/08/31	5	35.08	16.2	35.17	34.95	-11.2	14,843	-0.08%
2023/08/30	13	35.36	0	0.00	35.30	13	14,684	0.09%
2023/08/29	0	0.00	2	35.23	35.40	-2	15,130	-0.01%
2023/08/28	24	35.11	0	0.00	35.20	24	15,344	0.16%
2023/08/25	10.1	35.24	0	0.00	35.10	10.1	16,124	0.06%
2023/08/24	2	35.30	1	35.30	35.30	1	16,441	0.01%
2023/08/23	1	35.50	0.1	35.65	35.30	0.9	16,726	0.01%
2023/08/22	3	35.40	0	0.00	35.40	3	16,947	0.02%
2023/08/21	2	35.33	0	0.00	35.40	2	17,344	0.01%
2023/08/18	29.5	35.27	2	35.45	35.15	27.5	17,523	0.16%
2023/08/17	73.2	35.52	1	35.75	35.65	72.2	17,458	0.41%
2023/08/16	44.2	36.05	15	36.20	36.05	29.2	17,488	0.17%
2023/08/15	57.7	36.70	1	36.60	36.70	56.7	17,473	0.32%
2023/08/14	5.1	37.08	0	0.00	36.85	5.1	17,582	0.03%
2023/08/11	1	37.45	6	37.45	37.40	-5	17,637	-0.03%
2023/08/10	8.1	36.88	0	0.00	36.85	8.1	17,644	0.05%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	7.3	37.15	0	0.00	37.10	7.3	18,250	0.04%
2023/08/07	0	0.00	16	37.53	37.65	-16	18,384	-0.09%
2023/08/04	4	37.30	1	37.30	37.35	3	18,438	0.02%
2023/08/02	3	37.22	8	37.25	37.20	-5	18,846	-0.03%
2023/08/01	2	37.45	51	37.45	37.55	-49	19,015	-0.26%
2023/07/31	3	37.30	0	0.00	37.30	3	19,125	0.02%
2023/07/28	1	37.35	3	37.45	37.35	-2	19,175	-0.01%
2023/07/27	3.3	37.31	0	0.00	37.35	3.3	19,620	0.02%
2023/07/26	3.5	37.31	2	37.35	37.25	1.5	20,584	0.01%
2023/07/25	7	37.26	19	37.48	37.40	-12	20,798	-0.06%
2023/07/24	3	36.57	0.9	36.80	36.50	2.1	20,874	0.01%
2023/07/21	85.1	36.27	3.1	36.73	36.10	82	21,180	0.39%
2023/07/20	11	36.56	4	36.75	36.55	7	21,667	0.03%
2023/07/19	9.1	36.64	26	36.56	36.60	-16.9	22,718	-0.07%
2023/07/18	23.1	36.62	11	36.73	37.10	12.1	23,504	0.05%
2023/07/17	12.1	36.74	1	36.95	36.75	11.1	23,411	0.05%
2023/07/14	18.1	36.95	1	37.00	37.00	17.1	23,348	0.07%
2023/07/13	8	36.96	1	36.65	36.80	7	23,366	0.03%
2023/07/12	2	36.58	3	36.55	36.60	-1	23,564	0.00%
2023/07/11	8.1	36.68	13	36.83	36.55	-5	23,517	-0.02%
2023/07/10	32.1	36.91	1	36.95	36.85	31.1	23,394	0.13%
2023/07/07	4.4	37.09	0	0.00	37.30	4.4	23,264	0.02%
2023/07/06	70	37.40	0	0.00	37.25	70	23,393	0.30%
2023/07/05	87.1	37.88	6	37.98	37.80	81.1	23,091	0.35%
2023/07/04	62.1	38.10	8	38.16	38.05	54.1	22,913	0.24%
2023/07/03	29	38.20	1.2	38.26	38.25	27.8	22,864	0.12%
2023/06/30	0.2	38.20	10.3	38.13	38.05	-10.1	22,907	-0.04%
2023/06/29	3	38.15	2	38.23	38.05	1	22,932	0.00%
2023/06/28	16.5	38.15	1	38.10	38.05	15.5	22,980	0.07%
2023/06/27	13.1	38.60	0	0.00	38.45	13.1	23,114	0.06%
2023/06/26	10	38.85	6	38.84	38.80	4	23,371	0.02%
2023/06/21	2	38.38	3	38.57	38.70	-1	23,378	0.00%
2023/06/20	1	38.60	28.1	38.51	38.55	-27.1	23,375	-0.12%
2023/06/19	4	38.73	2.2	38.70	38.70	1.8	23,493	0.01%
2023/06/16	10.2	38.92	8.6	38.87	38.70	1.6	23,472	0.01%
2023/06/15	5.2	38.29	4.2	38.31	38.35	1	23,007	0.00%
2023/06/14	9	38.23	0.4	38.35	38.35	8.6	23,330	0.04%
2023/06/13	8	38.14	0	0.00	38.25	8	23,466	0.03%
2023/06/12	21.2	38.33	0	0.00	38.25	21.2	23,491	0.09%
2023/06/09	0	38.45	15	38.38	38.45	-15	23,511	-0.06%
2023/06/08	0	38.65	39	38.75	38.50	-39	23,676	-0.16%
2023/06/07	4	38.80	12.4	38.70	38.80	-8.4	23,851	-0.04%
2023/06/06	0.1	38.80	0.5	38.85	38.80	-0.4	24,048	0.00%
2023/06/05	1.1	38.94	7	38.91	38.85	-5.9	24,210	-0.02%
2023/06/02	5	38.21	6	38.53	38.55	-1	24,023	0.00%
2023/06/01	8.2	37.85	20	37.85	37.75	-11.8	23,598	-0.05%
2023/05/31	4.1	38.04	1	38.20	37.90	3.1	23,504	0.01%
2023/05/30	13	38.05	3	38.10	38.30	10	22,887	0.04%
2023/05/29	4	37.83	0.1	38.00	38.15	3.9	23,178	0.02%
2023/05/26	43	37.75	1	37.70	38.00	42	23,692	0.18%
2023/05/25	3	37.54	2	37.60	38.05	1	24,133	0.00%
2023/05/24	2.7	37.61	2.6	37.80	37.85	0.1	23,953	0.00%
2023/05/23	10	37.95	0	0.00	37.90	10	23,751	0.04%
2023/05/22	4	37.99	3	38.23	38.25	1	23,649	0.00%
2023/05/18	2	37.85	3	38.10	37.85	-1	23,437	0.00%
2023/05/17	24	37.90	2	38.00	37.90	22	23,453	0.09%
2023/05/16	6	37.53	3.1	37.67	37.75	2.9	23,506	0.01%
2023/05/15	17.1	37.31	3	37.33	37.35	14.1	23,506	0.06%
2023/05/12	11	38.28	3	38.17	37.80	8	23,276	0.03%
2023/05/11	11	38.28	3	38.17	38.20	8	23,037	0.03%
2023/05/10	4.9	38.76	0	0.00	38.85	4.9	22,849	0.02%
2023/05/09	14.4	38.71	32	39.48	38.65	-17.6	22,795	-0.08%
2023/05/08	10.1	39.63	3	39.60	39.60	7.1	22,479	0.03%
2023/05/05	7	39.29	13	39.28	39.30	-6	22,322	-0.03%
2023/05/04	8	39.41	6	39.60	39.45	2	22,305	0.01%
2023/05/03	13.2	39.93	2	39.80	39.50	11.2	22,236	0.05%
2023/05/02	19	39.77	52.1	39.62	39.90	-33.1	22,048	-0.15%
2023/04/28	12	38.71	1	38.70	38.70	11	21,538	0.05%
2023/04/27	5.1	38.96	12	38.87	38.65	-6.9	21,481	-0.03%
2023/04/26	11.3	38.72	19	38.84	39.10	-7.7	21,572	-0.04%
2023/04/25	42.3	38.98	7.2	38.68	38.50	35.1	21,693	0.16%
2023/04/24	71.5	39.32	29	39.34	39.55	42.5	21,265	0.20%
2023/04/21	59	38.26	19.1	38.32	38.30	39.9	20,241	0.20%
2023/04/20	0	0.00	1	37.20	37.20	-1	19,358	-0.01%
2023/04/19	1.6	37.27	2	37.45	37.10	-0.4	19,409	0.00%
2023/04/18	4.1	37.49	0	0.00	37.45	4.1	19,425	0.02%
2023/04/17	4.1	38.07	7.7	38.15	37.95	-3.6	19,656	-0.02%
2023/04/14	0	37.50	1	37.45	37.55	-1	19,373	0.00%
2023/04/13	1.1	37.45	1.1	37.50	37.55	0	19,387	0.00%
2023/04/12	8	37.59	0.1	37.65	37.45	7.9	19,333	0.04%
2023/04/11	3	37.52	4	37.24	37.45	-1	19,262	-0.01%
2023/04/10	1	36.45	0	0.00	36.60	1	19,042	0.01%
2023/04/07	2	36.45	1	36.40	36.40	1	19,060	0.01%
2023/03/31	1	36.50	2.1	36.31	36.40	-1.1	19,407	-0.01%
2023/03/30	8	36.17	0	0.00	36.20	8	20,415	0.04%
2023/03/29	4	36.21	1.1	36.34	36.35	2.9	21,328	0.01%
2023/03/28	19.4	36.20	0	0.00	36.20	19.4	22,230	0.09%
2023/03/27	8.3	36.78	4	36.81	36.65	4.3	23,097	0.02%
2023/03/24	0	0.00	3	37.55	37.60	-3	23,872	-0.01%
2023/03/23	3.3	37.34	1	37.36	37.35	2.3	23,875	0.01%
2023/03/22	14.2	37.24	1	37.35	37.20	13.2	23,957	0.06%
2023/03/21	1	37.10	1	37.05	37.05	0	24,027	0.00%
2023/03/20	1	36.60	0	36.95	36.90	1	24,042	0.00%
2023/03/17	6	36.48	3	36.60	36.40	3	24,199	0.01%
2023/03/16	7.1	36.62	14	36.40	36.35	-6.9	23,908	-0.03%
2023/03/15	1	37.15	2	37.08	37.10	-1	23,942	0.00%
2023/03/14	9	36.41	0	0.00	36.75	9	24,037	0.04%
2023/03/13	13.1	36.55	11	36.71	36.75	2.1	24,266	0.01%
2023/03/10	5.3	36.74	1	36.80	36.70	4.3	24,281	0.02%
2023/03/09	4	37.41	2.2	37.51	37.20	1.8	24,506	0.01%
2023/03/08	15.9	37.64	0.5	37.70	37.75	15.4	24,873	0.06%
2023/03/07	1	37.95	2	37.98	37.95	-1	24,885	0.00%
2023/03/06	1.2	38.06	1	38.00	37.95	0.2	25,216	0.00%
2023/03/03	8.1	37.79	3	37.75	37.75	5.1	25,487	0.02%
2023/03/02	9.6	37.81	7	37.94	37.90	2.6	25,669	0.01%
2023/03/01	5.4	38.18	7.3	37.96	37.80	-1.9	25,706	-0.01%
2023/02/24	2.1	39.22	3.1	39.22	39.15	-1	25,338	0.00%
2023/02/23	53	39.35	14	39.48	39.50	39	24,816	0.16%
2023/02/22	35.1	37.95	35	38.15	38.05	0.1	25,159	0.00%
2023/02/21	5	38.30	33.1	38.40	38.35	-28.1	26,058	-0.11%
2023/02/20	1	38.29	3.2	38.19	38.25	-2.2	26,714	-0.01%
2023/02/17	2.1	37.87	2	37.93	38.00	0.1	27,226	0.00%
2023/02/16	4.1	37.55	8	37.64	37.50	-3.9	27,958	-0.01%
2023/02/15	6.1	37.63	2	37.73	37.55	4.1	28,051	0.01%
2023/02/14	43	37.50	0	0.00	37.25	43	27,991	0.15%
2023/02/13	0	0.00	3.8	37.04	37.00	-3.8	27,957	-0.01%
2023/02/10	21.8	36.81	17.6	36.83	36.85	4.2	28,096	0.01%
2023/02/09	24	36.70	2	36.68	36.60	22	28,114	0.08%
2023/02/08	3.2	36.65	5	36.67	36.75	-1.8	28,188	-0.01%
2023/02/07	3	36.55	4	36.61	36.65	-1	28,269	0.00%
2023/02/06	8.1	36.22	1	36.15	36.15	7.1	28,252	0.03%
2023/02/03	0.1	36.55	0	0.00	36.45	0.1	28,142	0.00%
2023/02/02	0.1	36.85	2	36.70	36.80	-1.9	28,165	-0.01%
2023/02/01	2	36.63	1	36.75	36.75	1	28,193	0.00%
2023/01/31	7.6	36.61	0	0.00	36.25	7.6	28,263	0.03%
2023/01/30	4.6	36.82	13	36.68	36.95	-8.4	28,195	-0.03%
2023/01/17	3.7	36.19	5.2	36.20	36.00	-1.5	28,181	-0.01%
2023/01/16	10.1	36.64	24	36.55	36.50	-13.9	28,175	-0.05%
2023/01/13	8.1	36.13	5	36.23	36.15	3.1	27,855	0.01%
2023/01/12	12.1	35.37	62	35.30	35.40	-49.9	27,913	-0.18%
2023/01/11	0	0.00	6.1	34.76	34.70	-6.1	28,119	-0.02%
2023/01/10	3.1	34.53	1	34.35	34.60	2.1	28,426	0.01%
2023/01/09	8	34.50	3	34.57	34.60	5	28,943	0.02%
2023/01/06	0	34.40	1	34.50	34.25	-1	29,213	0.00%
2023/01/05	4	34.44	27	34.45	34.45	-23	29,670	-0.08%
2023/01/04	1	33.50	2	33.58	33.50	-1	29,498	0.00%
2023/01/03	1	33.60	0	0.00	33.50	1	29,714	0.00%
2022/12/30	1	33.75	1	33.75	33.65	0	29,735	0.00%
2022/12/29	4	33.94	1	33.90	33.70	3	29,889	0.01%
2022/12/28	0	0.00	2	34.25	34.30	-2	30,140	-0.01%
2022/12/27	1	34.40	0	0.00	34.30	1	30,373	0.00%
2022/12/26	20	34.25	3	34.23	34.40	17	30,533	0.06%
2022/12/23	5	34.23	5	34.16	34.05	0	31,062	0.00%
2022/12/22	16	34.59	27	34.47	34.45	-11	31,982	-0.03%
2022/12/21	3	33.93	14	33.96	34.05	-11	31,325	-0.04%
2022/12/20	3	33.65	37	33.81	33.70	-34	30,705	-0.11%
2022/12/19	22.1	33.86	14	34.00	33.85	8.1	30,251	0.03%
2022/12/16	4	33.09	13	33.78	34.60	-9	29,428	-0.03%
2022/12/15	0	0.00	10	33.43	33.55	-10	28,860	-0.03%
2022/12/14	4.1	33.50	0	0.00	33.50	4.1	29,170	0.01%
2022/12/09	0	0.00	1	33.40	33.70	-1	29,684	0.00%
2022/12/08	23	33.23	5	33.20	33.20	18	29,675	0.06%
2022/12/07	32	33.21	7	33.20	33.35	25	29,677	0.08%
2022/12/06	22.2	33.50	1	33.40	33.30	21.2	29,698	0.07%
2022/12/05	32	33.50	21	33.65	33.70	11	29,562	0.04%
2022/12/02	4	33.71	0	0.00	33.65	4	29,249	0.01%
2022/12/01	18	34.08	23	34.09	34.05	-5	29,193	-0.02%
2022/11/30	3.1	33.58	0	0.00	33.90	3.1	29,003	0.01%
2022/11/29	3.1	33.35	10	33.31	33.55	-6.9	28,619	-0.02%
2022/11/28	10.1	32.97	0	0.00	33.00	10.1	28,640	0.04%
2022/11/25	2	33.38	16	33.43	33.55	-14	28,428	-0.05%
2022/11/24	3	33.00	5	32.95	33.20	-2	28,273	-0.01%
2022/11/23	7	32.77	2	32.70	32.70	5	28,055	0.02%
2022/11/22	6	32.57	3	32.60	32.65	3	27,954	0.01%
2022/11/21	5.3	32.95	9	32.90	32.85	-3.7	27,730	-0.01%
2022/11/18	58.1	33.42	12	33.65	33.30	46.1	27,498	0.17%
2022/11/17	29	34.17	103	34.11	34.25	-74	26,542	-0.28%	大賣/
2022/11/16	24.2	33.13	13	33.13	32.90	11.2	25,556	0.04%
2022/11/15	29.2	33.30	18	33.76	33.85	11.2	24,950	0.04%
2022/11/14	26	33.89	40.1	33.96	34.15	-14.1	24,375	-0.06%
2022/11/11	2	32.35	1.5	32.27	32.15	0.5	23,576	0.00%
2022/11/10	4	31.85	12.5	31.97	31.70	-8.5	23,483	-0.04%
2022/11/09	4.1	31.78	12	31.95	31.90	-7.9	23,444	-0.03%
2022/11/08	3	31.40	4	31.69	31.65	-1	23,282	0.00%
2022/11/07	2.1	30.80	1.1	30.87	31.00	1	23,106	0.00%
2022/11/04	18.4	30.43	20.1	30.25	30.45	-1.7	23,191	-0.01%
2022/11/03	5.1	30.31	6	30.30	30.30	-0.9	23,144	0.00%
2022/11/02	2.3	30.62	0	0.00	30.75	2.3	23,105	0.01%
2022/11/01	5	30.60	4	30.24	30.65	1	23,119	0.00%
2022/10/31	9.3	30.44	1	30.40	30.25	8.3	23,108	0.04%
2022/10/28	12.8	30.63	5	31.00	30.50	7.8	23,119	0.03%
2022/10/27	16	30.96	0	0.00	30.85	16	23,111	0.07%
2022/10/26	3	29.87	14	30.35	30.30	-11	23,119	-0.05%
2022/10/25	35.4	29.99	2	30.10	29.90	33.4	23,077	0.14%
2022/10/24	23.5	30.88	1	30.95	30.60	22.5	22,682	0.10%
2022/10/21	1.8	30.94	0	0.00	31.00	1.8	22,562	0.01%
2022/10/20	15.4	30.82	3	30.60	30.90	12.4	22,518	0.05%
2022/10/19	20.1	31.84	15	31.45	31.60	5.1	22,012	0.02%
2022/10/18	17.3	31.32	0	0.00	31.45	17.3	21,608	0.08%
2022/10/17	37.3	31.68	4	31.95	31.70	33.3	21,593	0.15%
2022/10/14	15.3	32.60	0	0.00	32.40	15.3	21,633	0.07%
2022/10/13	23.2	33.08	1.2	33.17	32.65	22	21,544	0.10%
2022/10/12	7	33.81	0	0.00	33.75	7	21,287	0.03%
2022/10/11	6	33.79	21	34.04	33.80	-15	21,345	-0.07%
2022/10/07	29	34.31	1	34.25	34.25	28	21,291	0.13%
2022/10/06	2	34.25	2	34.40	34.30	0	21,266	0.00%
2022/10/05	9.1	34.18	1	34.30	34.15	8.1	21,277	0.04%
2022/10/04	5	33.76	2	33.95	33.85	3	21,025	0.01%
2022/10/03	5.7	33.77	15	33.55	33.65	-9.3	20,773	-0.04%
2022/09/30	12.4	33.78	15.1	33.90	33.80	-2.7	20,658	-0.01%
2022/09/29	31.3	34.10	0	0.00	34.15	31.3	20,144	0.16%
2022/09/28	4.4	35.01	0	0.00	34.90	4.4	19,056	0.02%
2022/09/27	3	35.82	0	0.00	35.80	3	18,789	0.02%
2022/09/26	12.6	36.06	10	35.98	35.85	2.6	18,599	0.01%
2022/09/23	17.5	37.12	2	37.15	37.00	15.5	18,381	0.08%
2022/09/22	24	37.41	0	0.00	37.55	24	18,250	0.13%
2022/09/21	7.1	38.28	1	38.20	38.10	6.1	17,880	0.03%
2022/09/20	7	38.64	0	0.00	38.55	7	17,513	0.04%
2022/09/19	0.3	38.95	0	0.00	38.80	0.3	17,397	0.00%
2022/09/16	6.7	38.83	1	38.85	38.60	5.7	17,332	0.03%
2022/09/15	0.2	39.49	0	0.00	39.55	0.2	16,939	0.00%
2022/09/14	1.1	39.61	1	39.80	39.65	0.1	16,875	0.00%
2022/09/13	4	39.85	10	39.75	39.90	-6	16,925	-0.04%
2022/09/12	2.6	39.77	0	0.00	39.80	2.6	16,977	0.02%
2022/09/08	3	39.72	1	39.80	39.85	2	17,321	0.01%
2022/09/07	2	39.65	1	39.60	39.70	1	17,462	0.01%
2022/09/06	0.8	39.75	6.1	39.58	39.85	-5.3	17,501	-0.03%
2022/09/05	2.2	39.10	5.5	39.00	39.10	-3.3	17,483	-0.02%
2022/09/02	6.1	38.57	4.5	38.65	38.50	1.6	17,570	0.01%
2022/09/01	2.1	38.91	0	0.00	38.90	2.1	17,325	0.01%
2022/08/31	0	39.40	10	39.31	39.30	-10	17,158	-0.06%
2022/08/30	0	39.35	0	0.00	39.25	0	17,048	0.00%
2022/08/29	4	39.15	39	39.07	39.35	-35	17,169	-0.20%
2022/08/26	0.1	39.65	0	0.00	39.65	0.1	17,183	0.00%
2022/08/25	1.1	39.37	2	39.50	39.55	-0.9	17,263	-0.01%
2022/08/24	1	39.26	2.3	39.18	39.25	-1.3	17,398	-0.01%
2022/08/23	9.4	39.29	0	0.00	39.35	9.4	17,816	0.05%
2022/08/22	1.4	39.26	2.8	39.36	39.65	-1.4	17,936	-0.01%
2022/08/19	5	39.49	0	0.00	39.45	5	18,065	0.03%
2022/08/18	18.1	39.63	16	39.66	39.80	2.1	18,153	0.01%
2022/08/17	0	0.00	1	39.60	40.00	-1	18,215	-0.01%
2022/08/16	1	39.30	0	0.00	39.35	1	18,244	0.01%
2022/08/15	8.1	39.18	4	39.23	39.30	4.1	18,314	0.02%
2022/08/12	1	39.20	1	39.25	39.30	0	18,719	0.00%
2022/08/11	16	38.56	13	39.07	39.35	3	18,846	0.02%
2022/08/10	7	38.49	2	38.70	38.75	5	18,945	0.03%
2022/08/09	26	38.32	27	38.67	38.75	-1	19,108	-0.01%
2022/08/08	8.1	38.39	12	38.70	38.70	-3.9	19,258	-0.02%
2022/08/05	3	38.85	0	0.00	38.85	3	19,436	0.02%
2022/08/04	18.6	38.87	4	38.60	38.75	14.6	19,943	0.07%
2022/08/03	4.5	38.93	11	38.97	39.10	-6.5	20,186	-0.03%
2022/08/02	8	39.08	0	0.00	39.15	8	20,245	0.04%
2022/08/01	1	39.10	10	39.10	39.50	-9	20,243	-0.04%
2022/07/29	16	38.46	1	38.55	38.75	15	20,205	0.07%
2022/07/28	2	38.05	2	38.23	38.20	0	20,134	0.00%
2022/07/27	3	37.80	0	0.00	37.85	3	20,075	0.01%
2022/07/26	2	37.90	1	37.70	37.80	1	20,246	0.00%
2022/07/25	3.2	37.85	1	38.00	37.85	2.2	20,320	0.01%
2022/07/22	23.1	37.88	0	0.00	37.70	23.1	20,389	0.11%
2022/07/21	13	37.96	0	0.00	38.05	13	20,196	0.06%
2022/07/20	12	41.59	1	41.60	41.60	11	19,656	0.06%
2022/07/19	0	0.00	3	41.45	41.65	-3	19,510	-0.02%
2022/07/18	4	40.20	0	0.00	40.70	4	19,267	0.02%
2022/07/15	10.3	41.15	0	0.00	40.50	10.3	19,169	0.05%
2022/07/14	20	41.78	0	0.00	41.70	20	19,107	0.10%
2022/07/13	21	41.95	16	41.65	41.80	5	19,230	0.03%
2022/07/12	5.2	41.19	3	40.92	41.00	2.2	19,337	0.01%
2022/07/11	0.1	41.15	2	41.08	41.10	-1.9	19,484	-0.01%
2022/07/08	22	40.74	1	40.50	40.80	21	19,573	0.11%
2022/07/07	1.4	40.91	0	0.00	40.90	1.4	19,674	0.01%
2022/07/06	1.6	40.38	0	0.00	40.00	1.6	20,055	0.01%
2022/07/04	0	40.20	0	0.00	40.00	0	19,809	0.00%
2022/07/01	7	40.51	3	40.55	40.35	4	19,681	0.02%
2022/06/30	0.1	39.50	11	39.49	39.50	-10.9	19,421	-0.06%
2022/06/28	1.3	39.67	27	39.76	39.60	-25.7	19,218	-0.13%
2022/06/24	6	39.43	1	39.60	39.50	5	19,070	0.03%
2022/06/23	26.2	39.23	0	0.00	39.00	26.2	18,963	0.14%
2022/06/22	5.7	39.57	0	0.00	39.50	5.7	18,809	0.03%
2022/06/21	1	39.35	0	0.00	39.45	1	18,775	0.01%
2022/06/20	8.4	39.22	0	0.00	38.85	8.4	18,695	0.04%
2022/06/17	4.4	39.62	2	39.75	39.60	2.4	18,440	0.01%
2022/06/16	8.2	40.19	1	40.50	40.00	7.2	18,279	0.04%
2022/06/15	6.4	40.14	0	0.00	40.05	6.4	18,452	0.03%
2022/06/14	2.3	40.14	0	0.00	40.10	2.3	18,363	0.01%
2022/06/13	7.6	40.84	0	0.00	40.80	7.6	18,122	0.04%
2022/06/10	0.1	41.45	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	2	41.63	0	0.00	41.55	2	17,831	0.01%
2022/06/08	0.2	41.85	0	0.00	41.75	0.2	17,785	0.00%
2022/06/07	12	41.45	0	0.00	41.35	12	17,736	0.07%
2022/06/06	0	41.65	1	41.70	41.55	-1	17,502	-0.01%
2022/06/02	4.2	41.76	0	0.00	41.70	4.2	17,511	0.02%
2022/06/01	11.1	42.19	0	0.00	42.10	11.1	17,534	0.06%
2022/05/31	4.1	42.69	0	0.00	42.60	4.1	17,391	0.02%
2022/05/30	1	42.90	1	42.95	42.80	0	16,918	0.00%
2022/05/27	7	42.05	1	42.35	42.20	6	16,696	0.04%
2022/05/26	1	41.70	4	42.13	41.70	-3	16,596	-0.02%
2022/05/25	2	41.65	3	41.83	41.65	-1	16,538	-0.01%
2022/05/24	5	41.19	0	0.00	41.20	5	16,462	0.03%
2022/05/23	2	41.30	0	0.00	41.20	2	16,294	0.01%
2022/05/20	1	41.15	1	41.90	41.15	0	16,186	0.00%
2022/05/19	5	41.11	1	41.15	41.10	4	15,717	0.03%
2022/05/18	4.4	41.34	0.1	41.70	41.60	4.3	15,532	0.03%
2022/05/17	4.1	41.50	0	0.00	41.50	4.1	15,250	0.03%
2022/05/16	3.2	41.24	1	41.25	41.25	2.2	15,019	0.01%
2022/05/13	3	41.42	1	41.50	41.60	2	14,715	0.01%
2022/05/12	12	41.31	22	42.43	40.80	-10	14,482	-0.07%
2022/05/11	31.3	42.73	7	42.66	42.65	24.3	13,898	0.17%
2022/05/10	1.3	43.87	3	43.83	43.85	-1.7	13,469	-0.01%
2022/05/09	7.4	44.81	0	0.00	44.25	7.4	13,279	0.06%
2022/05/06	6	45.13	1	45.15	45.10	5	13,113	0.04%
2022/05/05	0.1	45.70	20	45.71	45.60	-19.9	13,152	-0.15%
2022/05/04	21.2	45.36	0	0.00	45.50	21.2	13,127	0.16%
2022/05/03	1.3	45.32	0	0.00	45.35	1.3	13,228	0.01%
2022/04/29	4	45.95	0	0.00	45.90	4	12,942	0.03%
2022/04/28	0	0.00	2	45.70	46.10	-2	12,785	-0.02%
2022/04/27	6.3	45.79	0	0.00	45.80	6.3	12,580	0.05%
2022/04/26	3	46.25	0	0.00	46.20	3	12,312	0.02%
2022/04/25	12.3	46.10	80	46.13	46.10	-67.7	12,241	-0.55%
2022/04/22	12.4	46.52	0	0.00	46.55	12.4	12,099	0.10%
2022/04/21	5	46.88	1	46.70	46.80	4	12,074	0.03%
2022/04/20	1	46.45	0	0.00	46.60	1	12,063	0.01%
2022/04/19	3.1	46.38	0	0.00	46.35	3.1	11,970	0.03%
2022/04/18	16.6	46.55	0.1	46.70	46.50	16.5	11,843	0.14%
2022/04/15	11.1	47.19	2	47.18	47.10	9.1	11,628	0.08%
2022/04/14	10.3	47.72	1	47.65	47.70	9.3	11,442	0.08%
2022/04/13	1.4	47.99	0	0.00	48.00	1.4	11,348	0.01%
2022/04/12	82.1	48.31	8	48.12	48.00	74.1	11,175	0.66%
2022/04/08	2	49.58	0	0.00	49.80	2	10,837	0.02%
2022/04/07	2	49.80	3	49.97	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	18	49.75	50.20	-18	10,709	-0.17%
2022/04/01	2	49.68	1	49.80	49.75	1	10,657	0.01%
2022/03/31	1	50.00	4	49.98	49.90	-3	10,588	-0.03%
2022/03/30	1	49.95	2	49.80	49.85	-1	10,436	-0.01%
2022/03/29	3.1	49.86	3	49.82	49.80	0.1	10,432	0.00%
2022/03/28	3	49.33	2.2	49.68	49.70	0.8	10,389	0.01%
2022/03/25	3	49.63	5	49.65	49.70	-2	10,342	-0.02%
2022/03/24	3	49.65	19	49.85	49.95	-16	10,385	-0.15%
2022/03/23	5.1	49.58	7	49.61	49.65	-1.9	10,460	-0.02%
2022/03/22	15	49.43	0	0.00	49.70	15	10,377	0.14%
2022/03/21	18	49.52	4.1	49.71	49.75	14	10,380	0.13%
2022/03/18	6.1	48.25	4	48.48	48.95	2.1	10,135	0.02%
2022/03/17	13	48.09	12	47.90	48.00	1	9,745	0.01%
2022/03/16	1.3	47.76	2	47.80	47.85	-0.7	9,630	-0.01%
2022/03/15	2	47.68	3.4	47.78	47.95	-1.4	9,597	-0.01%
2022/03/11	2.5	47.41	0	0.00	47.45	2.5	9,676	0.03%
2022/03/10	1	47.45	1.2	47.65	47.60	-0.2	9,818	0.00%
2022/03/09	10	47.15	3	47.32	47.25	7	9,901	0.07%
2022/03/08	1.1	47.00	0	47.05	46.95	1.1	10,051	0.01%
2022/03/07	4	47.01	0	0.00	47.10	4	10,059	0.04%
2022/03/04	10	47.80	8	47.80	47.65	2	10,340	0.02%
2022/03/03	3	47.90	0	0.00	48.05	3	10,465	0.03%
2022/03/02	0	47.70	6.1	47.70	48.00	-6.1	10,752	-0.06%
2022/03/01	0.2	47.80	1	47.80	47.80	-0.8	10,862	-0.01%
2022/02/25	13.5	47.07	43	47.01	47.35	-29.5	10,955	-0.27%
2022/02/24	7	47.26	2	47.28	47.30	5	10,884	0.05%
2022/02/23	17	47.68	2	47.70	47.65	15	10,872	0.14%
2022/02/22	5	47.41	1	47.60	47.70	4	10,974	0.04%
2022/02/21	7	47.54	7	47.45	47.60	0	10,977	0.00%
2022/02/18	3	47.32	0	0.00	47.45	3	11,056	0.03%
2022/02/17	5	47.14	0	0.00	47.45	5	11,143	0.04%
2022/02/16	5	47.02	0	0.00	47.00	5	11,199	0.04%
2022/02/14	5	47.14	0	0.00	47.15	5	11,341	0.04%
2022/02/11	3	47.27	0.1	47.45	47.55	2.9	11,337	0.03%
2022/02/10	1	47.15	1	47.55	47.55	0	11,361	0.00%
2022/02/09	3	47.02	0	0.00	47.30	3	11,433	0.03%
2022/02/08	1	47.05	0	0.00	46.95	1	11,535	0.01%
2022/02/07	7.5	46.34	0	0.00	47.10	7.5	11,491	0.07%
2022/01/26	2	46.75	1	47.00	46.85	1	11,314	0.01%
2022/01/25	9	46.73	1	46.90	46.80	8	11,349	0.07%
2022/01/24	1	47.15	2	47.10	47.15	-1	11,222	-0.01%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/20	2	47.53	0	0.00	47.50	2	11,291	0.02%
2022/01/19	1	47.55	25	47.57	47.60	-24	11,341	-0.21%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/17	4	47.44	0	0.00	47.60	4	11,598	0.03%
2022/01/14	1	47.50	0	0.00	47.60	1	11,605	0.01%
2022/01/13	2	47.68	18	47.67	47.95	-16	11,826	-0.14%
2022/01/12	1	47.20	0	0.00	47.50	1	12,070	0.01%
2022/01/10	1.2	47.03	0	0.00	47.30	1.2	12,274	0.01%
2022/01/07	0.3	47.45	2	47.50	47.45	-1.8	12,237	-0.01%
2022/01/06	3	47.25	2	47.35	47.60	1	12,219	0.01%
2022/01/04	0.1	47.25	0	0.00	47.30	0.1	12,299	0.00%
2022/01/03	0.2	47.68	0	0.00	47.45	0.2	12,196	0.00%
2021/12/29	5	48.15	0.2	48.25	48.15	4.8	12,270	0.04%
2021/12/28	0	0.00	18	48.10	48.15	-18	12,350	-0.15%
2021/12/27	0	0.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	1	47.80	0.2	47.90	47.90	0.8	12,692	0.01%
2021/12/23	0	0.00	1	47.70	47.70	-1	12,853	-0.01%
2021/12/22	0	0.00	2.1	47.38	47.40	-2.1	12,914	-0.02%
2021/12/21	3	47.15	0	0.00	47.25	3	13,062	0.02%
2021/12/20	2	47.30	1	47.15	47.40	1	13,199	0.01%
2021/12/17	1	47.55	0.1	47.50	47.45	0.9	13,236	0.01%
2021/12/16	1	46.95	6.7	46.91	46.90	-5.7	13,161	-0.04%
2021/12/15	2	46.90	3	47.15	46.95	-1	13,398	-0.01%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0.1	47.35	0	0.00	47.10	0.1	13,762	0.00%
2021/12/10	3	47.25	35	47.42	47.30	-32	14,011	-0.23%
2021/12/09	2.2	47.67	0	0.00	47.40	2.2	14,718	0.01%
2021/12/08	11	47.56	9	47.67	47.70	2	15,007	0.01%
2021/12/07	1	47.05	1	47.35	47.55	0	15,100	0.00%
2021/12/06	0	0.00	3	46.75	47.30	-3	15,059	-0.02%
2021/12/03	10	46.48	1	46.80	46.40	9	15,012	0.06%
2021/12/02	2	46.40	2	46.65	46.30	0	14,910	0.00%
2021/12/01	4	46.53	0	0.00	46.60	4	14,885	0.03%
2021/11/30	9	46.89	5	46.35	46.00	4	14,816	0.03%
2021/11/29	2.1	46.49	0	0.00	46.50	2.1	14,386	0.01%
2021/11/26	3.5	46.57	3	46.50	46.50	0.5	14,324	0.00%
2021/11/25	1	47.20	0	0.00	47.15	1	14,217	0.01%
2021/11/24	1.1	47.56	2	47.55	47.45	-0.9	14,124	-0.01%
2021/11/23	5	47.79	6	47.81	47.80	-1	13,953	-0.01%
2021/11/22	5	47.92	1	47.85	47.90	4	13,999	0.03%
2021/11/18	1	48.25	2	48.30	48.30	-1	13,882	-0.01%
2021/11/17	1	48.30	0	0.00	48.55	1	13,875	0.01%
2021/11/16	7	48.47	2	48.40	48.65	5	13,977	0.04%
2021/11/15	0.1	48.60	1	48.45	48.60	-0.9	14,174	-0.01%
2021/11/12	10	48.50	1	48.50	48.70	9	14,358	0.06%
2021/11/11	2.1	48.70	0	0.00	48.80	2.1	14,578	0.01%
2021/11/10	1	48.55	0	0.00	48.70	1	14,843	0.01%
2021/11/09	0	48.75	3	48.67	48.80	-3	15,088	-0.02%
2021/11/08	2	48.60	2	48.75	48.95	0	16,197	0.00%
2021/11/05	5	47.91	4	47.90	48.15	1	16,989	0.01%
2021/11/04	16	48.05	0	0.00	48.10	16	17,324	0.09%
2021/11/03	3	48.15	7	48.15	48.15	-4	17,764	-0.02%
2021/11/02	3	48.28	11	48.43	48.15	-8	18,197	-0.04%
2021/11/01	2	48.15	1	48.10	48.25	1	18,674	0.01%
2021/10/29	1	48.50	70	48.30	48.25	-69	18,923	-0.36%
2021/10/28	4	48.54	13	48.49	48.50	-9	19,472	-0.05%
2021/10/27	16	48.45	12	48.50	48.35	4	19,594	0.02%
2021/10/26	93	48.60	0	0.00	48.45	93	19,646	0.47%
2021/10/25	7	48.29	2	48.30	48.25	5	19,726	0.03%
2021/10/22	0	0.00	3	48.87	48.80	-3	20,089	-0.01%
2021/10/21	4	48.53	5	48.50	48.75	-1	20,240	0.00%
2021/10/20	12.1	48.50	10	48.68	48.35	2.1	20,272	0.01%
2021/10/19	12	49.34	7	49.28	49.10	5	20,369	0.02%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	1	49.95	4	50.00	49.90	-3	20,492	-0.01%
2021/10/13	6	50.37	9.5	50.46	50.50	-3.5	20,515	-0.02%
2021/10/12	1.5	50.23	0	0.00	50.20	1.5	20,491	0.01%
2021/10/08	1	50.20	0	0.00	50.40	1	20,467	0.00%
2021/10/06	3	49.98	8	49.94	49.90	-5	20,940	-0.02%
2021/10/05	2	49.80	1	49.95	50.30	1	21,193	0.00%
2021/10/04	3	50.33	10	50.11	50.00	-7	21,654	-0.03%
2021/10/01	4	50.01	3	50.03	50.20	1	22,316	0.00%
2021/09/29	1.2	50.63	3	50.80	50.60	-1.8	22,519	-0.01%
2021/09/28	2	50.55	44	51.03	51.00	-42	22,713	-0.18%
2021/09/27	2	50.85	0	0.00	51.10	2	22,761	0.01%
2021/09/24	1	51.30	8	51.50	51.30	-7	22,881	-0.03%
2021/09/23	0.1	51.00	1	51.40	51.20	-0.9	22,886	0.00%
2021/09/22	2	50.15	5	50.24	50.70	-3	22,838	-0.01%
2021/09/17	5	51.16	32	51.50	50.70	-27	22,742	-0.12%
2021/09/16	1	51.50	8.1	51.44	51.70	-7.1	22,693	-0.03%
2021/09/15	2	51.15	4	51.05	51.20	-2	22,526	-0.01%
2021/09/14	34	51.00	19	51.27	51.40	15	22,421	0.07%
2021/09/13	8	49.68	8	50.03	50.10	0	21,802	0.00%
2021/09/10	0	0.00	2.1	48.78	49.00	-2.1	21,700	-0.01%
2021/09/09	2.6	48.09	0	0.00	48.20	2.6	21,833	0.01%
2021/09/08	0	0.00	3	48.48	48.55	-3	21,908	-0.01%
2021/09/07	0	0.00	4	48.89	48.75	-4	21,992	-0.02%
2021/09/06	1	48.80	3	48.93	48.80	-2	22,010	-0.01%
2021/09/03	0	48.45	2	48.23	48.50	-2	21,935	-0.01%
2021/09/02	7	48.01	0	0.00	47.90	7	21,889	0.03%
2021/09/01	5	48.06	2	48.33	48.40	3	21,952	0.01%
2021/08/31	1	47.40	5	47.91	48.45	-4	21,850	-0.02%
2021/08/30	4	47.28	0	0.00	47.60	4	21,749	0.02%
2021/08/27	8	47.29	2	47.43	47.45	6	21,802	0.03%
2021/08/26	0	0.00	5	46.80	46.95	-5	22,042	-0.02%
2021/08/25	2	46.75	0	0.00	47.20	2	22,198	0.01%
2021/08/24	0.4	46.83	0.2	46.85	46.75	0.2	22,216	0.00%
2021/08/23	2	46.63	1	47.00	46.80	1	22,436	0.00%
2021/08/20	3	46.20	15	46.13	46.15	-12	22,539	-0.05%
2021/08/19	17.1	46.28	0	0.00	46.20	17.1	22,907	0.07%
2021/08/18	1	47.20	1	46.85	47.25	0	22,789	0.00%
2021/08/17	14.2	47.65	1	47.65	47.30	13.2	22,621	0.06%
2021/08/16	1.2	47.80	0	0.00	47.95	1.2	22,465	0.01%
2021/08/13	3.4	48.10	2	48.43	48.40	1.4	22,509	0.01%
2021/08/12	50.5	46.60	28	47.42	47.60	22.5	22,621	0.10%
2021/08/11	47.8	51.14	1	51.10	51.10	46.8	21,868	0.21%
2021/08/10	5	51.82	5	51.88	51.90	0	21,421	0.00%
2021/08/09	3	52.00	7	51.96	52.40	-4	21,726	-0.02%
2021/08/06	5	52.72	2	52.50	52.90	3	21,805	0.01%
2021/08/05	3	53.00	6.3	53.06	52.70	-3.3	22,168	-0.01%
2021/08/04	2	53.80	4.4	53.85	53.80	-2.4	23,135	-0.01%
2021/08/03	12	53.19	11.2	53.60	53.90	0.8	23,671	0.00%
2021/08/02	1	52.60	21	52.66	52.80	-20	23,444	-0.09%
2021/07/30	1	52.60	1	52.90	52.60	0	23,936	0.00%
2021/07/29	7	52.37	3	52.77	52.90	4	24,450	0.02%
2021/07/28	22	52.44	2	52.30	52.40	20	24,837	0.08%
2021/07/27	4	52.80	25	52.90	53.00	-21	25,536	-0.08%
2021/07/26	29	53.50	8	53.34	53.20	21	26,205	0.08%
2021/07/23	18	52.47	24	52.85	53.00	-6	26,532	-0.02%
2021/07/22	3	52.00	0	0.00	52.10	3	26,663	0.01%
2021/07/21	1	51.70	0	0.00	51.80	1	27,077	0.00%
2021/07/20	11	51.61	0	0.00	51.70	11	27,984	0.04%
2021/07/19	2	51.40	0	0.00	52.00	2	29,485	0.01%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/15	5	51.54	40.2	51.40	51.60	-35.2	34,817	-0.10%
2021/07/14	8	51.40	10	51.40	51.50	-2	36,177	-0.01%
2021/07/13	10	51.72	4	52.00	51.90	6	36,859	0.02%
2021/07/12	3	51.97	2.2	51.93	52.20	0.8	37,265	0.00%
2021/07/09	6.2	52.09	5	52.02	52.00	1.2	37,473	0.00%
2021/07/08	7	52.56	16	52.49	52.80	-9	37,291	-0.02%
2021/07/07	2	51.10	24	51.12	51.30	-22	36,928	-0.06%
2021/07/06	7	50.91	2	50.80	51.20	5	36,823	0.01%
2021/07/05	7	50.63	12	50.80	50.60	-5	36,751	-0.01%
2021/07/02	6	50.58	1	50.60	50.50	5	36,605	0.01%
2021/07/01	2	50.75	1	50.70	50.60	1	36,533	0.00%
2021/06/30	1	51.10	3	51.20	51.00	-2	36,744	-0.01%
2021/06/29	0	0.00	3	51.00	51.20	-3	36,788	-0.01%
2021/06/25	7	51.10	1	51.30	51.00	6	36,992	0.02%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	5	50.76	0	0.00	51.00	5	37,676	0.01%
2021/06/22	0	0.00	0.4	51.10	50.90	-0.4	37,792	0.00%
2021/06/21	2	50.70	2	50.70	50.70	0	37,889	0.00%
2021/06/18	2.1	51.12	2	51.10	51.00	0.1	38,189	0.00%
2021/06/17	3	51.43	0	0.00	51.50	3	39,486	0.01%
2021/06/16	20	51.80	0	0.00	51.90	20	39,623	0.05%
2021/06/15	7.1	51.12	1	51.20	51.30	6.1	39,581	0.02%
2021/06/11	2.1	51.26	5	51.42	51.40	-2.9	39,636	-0.01%
2021/06/09	0.2	51.20	1	51.00	51.30	-0.8	39,925	0.00%
2021/06/08	0.1	51.40	1	51.50	51.40	-0.9	40,039	0.00%
2021/06/07	0	0.00	2	51.35	51.50	-2	40,264	0.00%
2021/06/04	0.3	52.00	3	51.83	51.90	-2.7	40,452	-0.01%
2021/06/03	0	0.00	4	52.15	52.30	-4	40,659	-0.01%
2021/06/02	8	51.51	3	51.80	52.00	5	40,510	0.01%
2021/06/01	3.5	51.43	10	51.30	51.50	-6.5	40,290	-0.02%
2021/05/31	10	51.50	3	51.13	51.60	7	40,457	0.02%
2021/05/28	2	50.50	5.1	50.32	50.60	-3.1	40,331	-0.01%
2021/05/27	8	49.97	11	50.01	50.30	-3	40,411	-0.01%
2021/05/26	4	50.90	0.1	51.00	50.70	3.9	40,254	0.01%
2021/05/25	6	51.10	0	0.00	51.10	6	40,193	0.01%
2021/05/24	1	50.90	0	0.00	51.30	1	40,233	0.00%
2021/05/21	8	51.30	2	52.60	51.20	6	40,408	0.01%
2021/05/20	2.5	50.96	11	50.98	50.80	-8.5	40,310	-0.02%
2021/05/19	2.4	50.08	7	49.84	50.50	-4.6	40,085	-0.01%
2021/05/18	5	49.48	2	49.80	50.00	3	39,915	0.01%
2021/05/17	17.1	48.00	17	48.28	47.90	0.1	39,776	0.00%
2021/05/14	24	49.58	9	49.79	49.60	15	39,121	0.04%
2021/05/13	11	48.59	40	49.17	49.20	-29	38,782	-0.07%
2021/05/12	14	49.08	63	50.20	49.60	-49	38,261	-0.13%
2021/05/11	38.1	52.28	22.3	52.48	51.60	15.8	36,972	0.04%
2021/05/10	5	52.56	4.1	52.46	52.90	0.9	36,241	0.00%
2021/05/07	32.4	52.32	10	52.25	52.30	22.4	36,059	0.06%
2021/05/06	37	51.65	7	51.79	53.00	30	35,706	0.08%
2021/05/05	8	50.78	2	50.28	50.80	6	35,241	0.02%
2021/05/04	20.6	50.13	8	50.33	50.20	12.6	35,127	0.04%
2021/05/03	18.1	51.30	10	51.39	51.20	8.1	34,169	0.02%
2021/04/29	13.6	52.31	23	52.52	52.10	-9.4	33,664	-0.03%
2021/04/28	9	52.48	15.3	52.36	53.20	-6.3	33,224	-0.02%
2021/04/27	8	52.66	37.1	52.79	52.70	-29.1	33,106	-0.09%
2021/04/26	40.6	53.51	25	53.49	53.10	15.6	32,617	0.05%
2021/04/23	101.3	52.39	62	52.79	53.00	39.3	31,717	0.12%	大買/
2021/04/22	268.5	56.82	187	56.83	54.10	81.5	30,558	0.27%	大買/大賣/
2021/04/21	52.5	54.11	40.5	54.29	55.70	12	27,491	0.04%
2021/04/20	103.7	52.63	38	52.78	52.00	65.7	25,459	0.26%	大買/
2021/04/19	2	49.90	5	50.25	50.40	-3	24,106	-0.01%
2021/04/16	24.1	48.80	6	48.57	49.00	18.1	23,301	0.08%
2021/04/15	7	48.06	17	47.95	47.90	-10	22,795	-0.04%
2021/04/14	5	47.10	1	46.85	47.00	4	22,494	0.02%
2021/04/13	0	0.00	5	47.26	47.20	-5	22,362	-0.02%
2021/04/12	21	46.80	5	46.85	46.85	16	22,111	0.07%
2021/04/09	8	46.96	0	0.00	46.70	8	22,041	0.04%
2021/04/08	20	46.85	1	46.85	46.90	19	21,910	0.09%
2021/04/07	0	0.00	5	46.75	46.80	-5	21,820	-0.02%
2021/04/06	27	46.73	8	46.82	46.85	19	21,761	0.09%
2021/04/01	2	46.65	3	46.72	46.70	-1	21,372	0.00%
2021/03/31	1	46.65	9	46.70	46.80	-8	21,256	-0.04%
2021/03/30	2	46.43	0	0.00	46.55	2	21,044	0.01%
2021/03/29	14	46.42	13	46.32	46.50	1	20,945	0.00%
2021/03/26	11	46.02	6	46.08	46.15	5	20,680	0.02%
2021/03/25	2	45.50	10	45.45	45.55	-8	20,287	-0.04%
2021/03/24	7	45.62	1.2	45.62	45.55	5.8	20,110	0.03%
2021/03/23	5	45.70	5	45.65	45.70	0	19,996	0.00%
2021/03/22	37.1	46.04	14.7	45.74	45.80	22.5	19,589	0.11%
2021/03/19	0	43.05	7	42.79	42.70	-7	18,122	-0.04%
2021/03/18	0	0.00	17	43.19	43.10	-17	17,888	-0.10%
2021/03/17	0	0.00	5	42.85	42.85	-5	17,899	-0.03%
2021/03/16	6	42.55	0	0.00	42.60	6	17,904	0.03%
2021/03/15	17	42.64	14	42.53	42.35	3	17,936	0.02%
2021/03/12	1	42.60	1	42.70	42.70	0	17,781	0.00%
2021/03/11	1	43.00	4	42.91	42.85	-3	17,666	-0.02%
2021/03/10	7	43.14	1	43.10	43.00	6	17,600	0.03%
2021/03/09	0	0.00	11.1	43.07	43.40	-11.1	17,714	-0.06%
2021/03/08	12	42.65	2.2	42.75	42.65	9.8	17,513	0.06%
2021/03/05	3	42.28	3	42.38	42.50	0	17,433	0.00%
2021/03/04	9	42.29	0	0.00	42.50	9	17,847	0.05%
2021/03/03	1	42.30	42	42.40	42.55	-41	17,835	-0.23%
2021/03/02	48	42.39	1	42.40	42.10	47	17,744	0.26%
2021/02/26	0	0.00	2	42.70	42.00	-2	17,589	-0.01%
2021/02/25	0	0.00	1	42.65	42.90	-1	17,255	-0.01%
2021/02/24	4	42.59	6	42.68	42.55	-2	17,267	-0.01%
2021/02/23	7	42.09	1	42.45	42.45	6	17,237	0.03%
2021/02/22	2	41.88	5	41.90	41.80	-3	17,008	-0.02%
2021/02/19	1	41.20	1	41.60	41.60	0	16,970	0.00%
2021/02/18	0.2	41.70	1	41.20	41.35	-0.8	16,894	0.00%
2021/02/17	32	41.19	79	41.12	41.25	-47	16,801	-0.28%
2021/02/05	0	0.00	66.1	40.75	40.85	-66.1	16,576	-0.40%
2021/02/04	46	40.46	20.1	40.61	40.40	25.9	16,647	0.16%
2021/02/03	95	40.61	0	0.00	40.55	95	17,019	0.56%
2021/02/02	12	40.83	16	40.97	40.75	-4	16,937	-0.02%
2021/02/01	0	0.00	112	40.67	40.80	-112	16,812	-0.67%	大賣/鉅額交易
2021/01/29	19	40.27	25.1	40.29	40.15	-6.1	16,789	-0.04%
2021/01/28	55	40.29	70	40.51	40.25	-15	16,597	-0.09%
2021/01/27	63.5	40.39	0	0.00	40.35	63.5	16,362	0.39%
2021/01/26	95	40.46	3	40.40	40.35	92	16,223	0.57%
2021/01/25	17	40.81	55	40.85	40.90	-38	15,710	-0.24%
2021/01/22	57.2	40.62	0	0.00	40.60	57.2	15,509	0.37%
2021/01/21	9.1	40.87	0.1	41.15	40.80	9.1	15,191	0.06%
2021/01/20	10	41.08	2	40.90	40.95	8	15,029	0.05%
2021/01/19	1	41.70	1	41.75	41.75	0	14,598	0.00%
2021/01/18	19	41.52	2	41.60	41.60	17	14,547	0.12%
2021/01/15	3	42.15	10.5	42.20	41.95	-7.5	14,248	-0.05%
2021/01/14	7	42.54	2	42.60	42.55	5	13,868	0.04%
2021/01/13	2	42.68	41	42.65	42.70	-39	13,709	-0.28%
2021/01/12	0.5	43.00	0	0.00	42.70	0.5	13,599	0.00%
2021/01/11	2	42.90	0	0.00	43.10	2	13,516	0.01%
2021/01/08	3	42.88	31	42.85	42.95	-28	13,435	-0.21%
2021/01/07	3	42.90	0	0.00	42.85	3	13,366	0.02%
2021/01/06	6.1	42.88	1	42.86	42.95	5.1	13,172	0.04%
2021/01/05	14	43.10	0	0.00	43.10	14	13,036	0.11%
2021/01/04	1	43.20	23	43.20	43.20	-22	12,974	-0.17%
2020/12/31	3	43.32	0	0.00	43.20	3	12,933	0.02%
2020/12/30	0	0.00	50	43.15	43.25	-50	12,962	-0.39%
2020/12/29	1	42.95	0	0.00	43.00	1	12,916	0.01%
2020/12/28	3	42.85	4	42.90	43.00	-1	12,907	-0.01%
2020/12/25	57	42.71	0	0.00	42.80	57	12,961	0.44%
2020/12/24	1	42.80	3	42.75	42.70	-2	13,055	-0.02%
2020/12/23	3	42.70	0	0.00	42.80	3	13,075	0.02%
2020/12/22	9	43.17	0	0.00	42.95	9	13,149	0.07%
2020/12/21	0	0.00	10	43.50	43.50	-10	13,438	-0.07%
2020/12/18	0	0.00	12.1	42.91	42.95	-12.1	13,750	-0.09%
2020/12/16	3	43.07	0	0.00	43.05	3	13,782	0.02%
2020/12/15	1	42.60	0	0.00	42.50	1	13,764	0.01%
2020/12/11	0	0.00	1	42.95	42.90	-1	13,816	-0.01%
2020/12/10	1	43.25	7	43.20	43.25	-6	13,749	-0.04%
2020/12/09	0.5	43.35	2	43.50	43.35	-1.5	13,778	-0.01%
2020/12/08	1	43.60	35	43.25	43.60	-34	13,772	-0.25%
2020/12/07	6	43.58	2	43.50	43.55	4	13,759	0.03%
2020/12/04	9	43.58	1	43.80	43.65	8	13,838	0.06%
2020/12/03	5	43.82	1	43.90	43.50	4	13,761	0.03%
2020/12/02	2	43.15	3	43.15	43.20	-1	13,481	-0.01%
2020/12/01	2.5	42.92	11	43.13	43.15	-8.5	13,676	-0.06%
2020/11/30	1	43.35	1	43.55	42.90	0	13,906	0.00%
2020/11/27	1	43.30	3	43.18	43.30	-2	13,694	-0.01%
2020/11/26	0	0.00	14	42.98	42.95	-14	13,620	-0.10%
2020/11/25	0	0.00	8	43.00	42.60	-8	13,772	-0.06%
2020/11/24	12	42.81	2.6	42.89	42.75	9.4	13,849	0.07%
2020/11/20	8	42.71	62	42.61	42.70	-54	13,790	-0.39%
2020/11/18	1	42.90	1	42.80	42.70	0	13,816	0.00%
2020/11/17	0	0.00	2	42.68	42.75	-2	13,854	-0.01%
2020/11/16	0.8	42.35	0	0.00	42.35	0.8	14,202	0.01%
2020/11/13	2	42.25	2	42.28	42.25	0	14,467	0.00%
2020/11/12	5	42.55	4.4	42.49	42.40	0.6	14,811	0.00%
2020/11/11	62	42.75	9.3	42.54	42.65	52.8	14,831	0.36%
2020/11/10	10	41.45	5	41.33	41.55	5	14,766	0.03%
2020/11/09	0	0.00	18	41.19	41.15	-18	14,981	-0.12%
2020/11/06	20	40.83	0	0.00	40.85	20	16,178	0.12%
2020/11/05	2	40.90	3	41.05	41.05	-1	16,546	-0.01%
2020/11/03	2	40.60	7	40.73	40.95	-5	17,212	-0.03%
2020/11/02	0	0.00	2	40.55	40.60	-2	17,662	-0.01%
2020/10/30	1	40.40	0	0.00	40.55	1	18,262	0.01%
2020/10/28	1	40.55	40	40.59	40.55	-39	18,534	-0.21%
2020/10/27	20	40.40	1	40.40	40.50	19	18,592	0.10%
2020/10/26	37	40.56	0	0.00	40.50	37	18,606	0.20%
2020/10/23	7	40.69	0	0.00	40.65	7	18,750	0.04%
2020/10/21	3	40.32	18	40.52	40.30	-15	19,040	-0.08%
2020/10/20	10	40.29	0	0.00	40.35	10	19,061	0.05%
2020/10/19	12	40.58	0	0.00	40.45	12	19,122	0.06%
2020/10/16	3	40.35	5	40.45	40.30	-2	19,278	-0.01%
2020/10/15	14	40.28	0	0.00	40.30	14	19,671	0.07%
2020/10/14	4	40.50	0	0.00	40.50	4	19,700	0.02%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	11	40.96	31	41.14	40.95	-20	20,214	-0.10%
2020/10/08	30	41.05	0.1	41.30	41.15	30	20,431	0.15%
2020/10/07	2	41.05	0	0.00	41.15	2	20,445	0.01%
2020/10/06	0	0.00	11	41.45	41.40	-11	20,441	-0.05%
2020/10/05	14	41.07	0	0.00	41.00	14	20,601	0.07%
2020/09/30	5	41.50	5	41.64	41.40	0	20,812	0.00%
2020/09/29	6	41.20	16	41.12	41.20	-10	20,975	-0.05%
2020/09/28	44	40.76	45	40.88	40.95	-1	21,043	0.00%
2020/09/25	21.2	40.45	3.1	40.46	40.55	18.1	21,224	0.09%
2020/09/24	9	40.17	0	0.00	40.05	9	21,293	0.04%
2020/09/23	9	41.16	1	41.00	41.00	8	21,057	0.04%
2020/09/22	6.1	41.90	0	0.00	41.80	6.1	20,759	0.03%
2020/09/21	3	42.27	0	0.00	42.25	3	20,638	0.01%
2020/09/18	10	42.50	5	42.50	42.50	5	20,706	0.02%
2020/09/17	9	42.62	0	0.00	42.55	9	20,727	0.04%
2020/09/16	1	42.66	0	42.90	42.85	1	20,772	0.01%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	26	42.37	3.1	42.76	42.95	22.9	20,963	0.11%
2020/09/11	6	42.27	7	42.30	42.30	-1	20,893	0.00%
2020/09/09	2	42.10	6	42.36	42.55	-4	20,892	-0.02%
2020/09/08	5	42.74	0	0.00	42.70	5	20,918	0.02%
2020/09/07	2	42.30	0	0.00	42.70	2	21,054	0.01%
2020/09/04	2	42.18	10	42.30	42.20	-8	21,101	-0.04%
2020/09/03	14	42.47	0	0.00	42.70	14	21,075	0.07%
2020/09/02	1	42.30	0	0.00	42.65	1	20,913	0.00%
2020/09/01	1	42.75	0	0.00	42.75	1	20,813	0.00%
2020/08/31	5	43.08	0	0.00	42.90	5	20,717	0.02%
2020/08/28	3	43.33	0	0.00	43.50	3	20,610	0.01%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	21	43.95	5	43.95	44.10	16	20,707	0.08%
2020/08/24	2	44.05	0	0.00	44.05	2	21,049	0.01%
2020/08/21	6	43.89	13	44.24	44.25	-7	21,056	-0.03%
2020/08/20	2.3	43.95	9.1	43.74	43.50	-6.8	20,862	-0.03%
2020/08/19	2	44.58	6	44.40	44.35	-4	20,547	-0.02%
2020/08/18	3	43.95	1	44.20	44.00	2	20,240	0.01%
2020/08/17	22	43.44	0	0.00	43.35	22	19,928	0.11%
2020/08/14	4	42.80	2	42.60	42.85	2	19,825	0.01%
2020/08/13	33	41.23	0	0.00	41.20	33	19,407	0.17%
2020/08/12	45	41.06	0	0.00	41.00	45	19,247	0.23%
2020/08/11	5	46.57	13	46.66	46.50	-8	18,034	-0.04%
2020/08/10	1	46.55	3	46.65	46.60	-2	17,645	-0.01%
2020/08/07	0	0.00	6	47.13	47.10	-6	17,455	-0.03%
2020/08/06	7	46.76	6	46.99	47.15	1	17,219	0.01%
2020/08/05	3	46.43	18	46.46	46.45	-15	16,833	-0.09%
2020/08/04	0	0.00	6.1	45.51	45.40	-6.1	16,369	-0.04%
2020/08/03	2	44.93	4.4	44.88	44.95	-2.4	16,214	-0.01%
2020/07/30	0	0.00	7	45.32	45.35	-7	16,127	-0.04%
2020/07/29	0	0.00	3	45.17	45.05	-3	16,204	-0.02%
2020/07/28	1	44.20	20	44.20	44.50	-19	16,213	-0.12%
2020/07/27	5	44.80	0	0.00	44.60	5	16,216	0.03%
2020/07/24	0	0.00	3	45.23	45.00	-3	16,217	-0.02%
2020/07/23	0	0.00	2	45.50	45.60	-2	16,183	-0.01%
2020/07/22	0.2	45.45	14	45.41	45.50	-13.8	16,181	-0.09%
2020/07/21	2	45.55	0	0.00	45.55	2	16,060	0.01%
2020/07/20	0	0.00	6.2	45.10	45.10	-6.2	15,811	-0.04%
2020/07/16	14	44.94	26	44.63	44.50	-12	15,824	-0.08%
2020/07/15	9	45.55	5	45.45	45.60	4	15,384	0.03%
2020/07/14	2	45.30	0	0.00	45.30	2	15,181	0.01%
2020/07/10	5	45.05	17.4	45.12	44.95	-12.4	15,301	-0.08%
2020/07/09	0	0.00	14	45.32	45.30	-14	15,268	-0.09%
2020/07/08	5	44.86	15	44.91	45.15	-10	15,002	-0.07%
2020/07/07	2	44.38	1	44.30	44.50	1	14,733	0.01%
2020/07/06	0	0.00	4	44.16	44.40	-4	14,649	-0.03%
2020/07/03	43	43.87	0	0.00	43.95	43	14,624	0.29%
2020/07/02	2	43.55	2	43.60	43.60	0	14,576	0.00%
2020/07/01	0	0.00	5	42.80	43.10	-5	14,481	-0.03%
2020/06/30	3	42.82	0	0.00	42.75	3	14,409	0.02%
2020/06/29	5	42.65	2	42.65	42.65	3	14,485	0.02%
2020/06/24	2	42.85	0	0.00	42.85	2	14,456	0.01%
2020/06/23	4	42.81	0	0.00	42.70	4	14,452	0.03%
2020/06/22	0	0.00	11	42.90	42.90	-11	14,506	-0.08%
2020/06/19	17	43.01	0	0.00	42.55	17	14,595	0.12%
2020/06/18	4	42.70	0	0.00	42.70	4	14,575	0.03%
2020/06/17	6	42.60	0	0.00	42.85	6	14,913	0.04%
2020/06/16	2	42.83	0	0.00	42.85	2	15,214	0.01%
2020/06/15	3	42.57	1.1	42.57	42.50	1.9	15,627	0.01%
2020/06/12	1	42.90	1	42.95	42.90	0	15,929	0.00%
2020/06/10	0	0.00	0.1	43.90	44.00	-0.1	16,336	0.00%
2020/06/09	1	43.65	0	0.00	43.90	1	16,626	0.01%
2020/06/08	12	43.68	11	43.78	43.95	1	16,884	0.01%
2020/06/05	8	43.35	0	0.00	43.65	8	16,879	0.05%
2020/06/03	3	43.72	0	0.00	43.65	3	17,164	0.02%
2020/06/02	7	43.17	0.1	43.20	43.30	7	17,071	0.04%
2020/05/29	0	0.00	3	42.60	42.55	-3	16,970	-0.02%
2020/05/28	6	42.43	2	42.70	42.35	4	16,591	0.02%
2020/05/27	1	42.80	1	43.00	42.85	0	16,655	0.00%
2020/05/26	1	42.95	2	43.05	43.00	-1	16,717	-0.01%
2020/05/25	6	42.35	5	42.55	42.65	1	16,826	0.01%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/21	10	43.10	0	0.00	43.00	10	16,923	0.06%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	1	42.90	8	43.09	43.00	-7	16,886	-0.04%
2020/05/18	2	42.38	7	42.09	42.35	-5	16,725	-0.03%
2020/05/15	9	42.39	7.1	42.38	42.30	1.9	16,700	0.01%
2020/05/14	8	42.27	6	42.52	42.60	2	16,720	0.01%
2020/05/13	15	42.40	23	42.58	42.90	-8	16,615	-0.05%
2020/05/12	3	42.83	6	42.93	42.95	-3	16,648	-0.02%
2020/05/11	7	43.18	4	43.21	43.15	3	16,683	0.02%
2020/05/08	0	0.00	2	43.05	43.00	-2	16,728	-0.01%
2020/05/07	6	42.72	0	0.00	42.70	6	16,749	0.04%
2020/05/06	1	42.95	0	0.00	42.60	1	16,822	0.01%
2020/05/04	20	41.78	11	42.25	42.20	9	16,886	0.05%
2020/04/30	0	0.00	3	43.03	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	6	42.41	42.55	-6	16,995	-0.04%
2020/04/28	1	41.90	0.1	42.25	42.25	0.9	17,208	0.00%
2020/04/27	5	42.05	0	0.00	42.00	5	18,115	0.03%
2020/04/24	1	42.05	0.4	42.05	42.00	0.6	18,025	0.00%
2020/04/23	1	41.80	1	42.00	42.15	0	18,025	0.00%
2020/04/22	2	41.53	2	41.50	41.60	0	17,994	0.00%
2020/04/21	2.3	41.78	0	0.00	41.80	2.3	18,175	0.01%
2020/04/20	0.3	42.25	0	0.00	42.35	0.3	18,223	0.00%
2020/04/17	1	42.00	0	0.00	42.00	1	18,450	0.01%
2020/04/16	8	41.67	11	41.87	41.85	-3	18,435	-0.02%
2020/04/15	1	41.95	6	41.95	41.80	-5	18,514	-0.03%
2020/04/14	0	0.00	3	41.63	41.65	-3	18,414	-0.02%
2020/04/13	0.1	40.95	0	0.00	40.80	0.1	18,392	0.00%
2020/04/09	2	40.65	0	0.00	40.55	2	18,714	0.01%
2020/04/08	5	40.50	2	40.65	41.00	3	18,786	0.02%
2020/04/07	2	40.05	8	39.91	39.95	-6	18,599	-0.03%
2020/04/06	1	38.50	1	39.10	39.05	0	18,657	0.00%
2020/04/01	5	39.10	0	0.00	39.00	5	18,611	0.03%
2020/03/31	15	39.33	4	39.10	39.50	11	18,495	0.06%
2020/03/30	7.1	38.46	0	0.00	39.15	7.1	18,316	0.04%
2020/03/27	2	38.90	10	39.10	38.95	-8	18,246	-0.04%
2020/03/26	27	38.89	30	39.13	38.60	-3	18,248	-0.02%
2020/03/25	7	39.00	16	39.04	38.80	-9	18,249	-0.05%
2020/03/24	7	38.14	13	38.32	38.25	-6	18,117	-0.03%
2020/03/23	21	35.87	11	36.39	36.10	10	17,961	0.06%
2020/03/20	1	36.60	10	34.90	36.95	-9	17,655	-0.05%
2020/03/19	23.6	33.87	6	34.62	33.60	17.6	17,337	0.10%
2020/03/18	16	36.54	1	37.30	36.00	15	17,069	0.09%
2020/03/17	17	37.62	11	37.85	37.60	6	16,688	0.04%
2020/03/16	2	39.60	0	0.00	38.85	2	16,138	0.01%
2020/03/13	12	39.06	14	39.61	40.25	-2	15,911	-0.01%
2020/03/12	10	40.40	11	41.16	40.75	-1	15,439	-0.01%
2020/03/11	4	41.93	0	0.00	41.80	4	15,048	0.03%
2020/03/10	0	0.00	17.1	41.25	41.60	-17.1	14,955	-0.11%
2020/03/09	1	41.80	10	41.81	41.85	-9	14,818	-0.06%
2020/03/06	8	42.60	0.1	42.85	42.85	7.9	14,613	0.05%
2020/03/05	0	0.00	19	43.28	43.30	-19	14,608	-0.13%
2020/03/04	10	42.73	0	0.00	42.85	10	14,772	0.07%
2020/03/03	1	42.65	2	42.65	42.65	-1	14,783	-0.01%
2020/03/02	0	0.00	2	41.90	42.25	-2	14,678	-0.01%
2020/02/26	6	42.36	0	0.00	42.20	6	14,772	0.04%
2020/02/25	3	42.47	0	0.00	42.70	3	14,628	0.02%
2020/02/24	6	43.03	2	43.00	43.00	4	14,574	0.03%
2020/02/21	5	43.15	2	43.28	43.25	3	14,887	0.02%
2020/02/20	0	0.00	4	43.70	43.15	-4	15,079	-0.03%
2020/02/19	0	0.00	1	43.15	43.40	-1	15,251	-0.01%
2020/02/18	2	43.05	0	0.00	43.05	2	15,442	0.01%
2020/02/17	2	43.05	0	0.00	43.00	2	15,522	0.01%
2020/02/13	0	0.00	5	43.06	43.15	-5	15,652	-0.03%
2020/02/12	5	42.80	5	42.81	42.80	0	15,560	0.00%
2020/02/11	0	0.00	0.2	42.60	42.60	-0.2	15,533	0.00%
2020/02/10	2	42.35	10	41.80	42.40	-8	15,477	-0.05%
2020/02/07	1	42.50	14	42.32	42.50	-13	15,428	-0.08%
2020/02/05	0	0.00	5	42.29	42.35	-5	15,557	-0.03%
2020/02/04	10	42.10	10	42.60	42.40	0	15,460	0.00%
2020/02/03	14	41.25	10	40.80	41.55	4	15,348	0.03%
2020/01/31	3	42.10	0	0.00	42.05	3	15,299	0.02%
2020/01/30	27	42.43	31.5	42.27	41.85	-4.5	15,164	-0.03%
2020/01/20	3	44.90	1	44.95	44.95	2	14,282	0.01%
2020/01/17	5	44.75	10	44.77	44.90	-5	14,487	-0.03%
2020/01/16	0	0.00	1	44.55	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	13	44.53	44.55	-13	14,636	-0.09%
2020/01/14	0	0.00	96	44.35	44.55	-96	14,537	-0.66%
2020/01/13	0	0.00	3	44.15	44.25	-3	14,595	-0.02%
2020/01/10	3	43.45	1	43.40	43.50	2	15,006	0.01%
2020/01/09	2	43.35	2.3	43.42	43.45	-0.3	15,008	0.00%
2020/01/08	2	43.40	0	0.00	43.40	2	14,943	0.01%
2020/01/07	0	0.00	1.6	43.45	43.60	-1.6	14,877	-0.01%
2020/01/06	1	43.40	26	43.51	43.45	-25	14,973	-0.17%
2020/01/03	1	43.90	3	43.97	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	3	44.03	44.10	-3	14,838	-0.02%
2019/12/31	1	43.65	2	43.68	43.70	-1	14,647	-0.01%
2019/12/30	1	43.60	2.4	43.64	43.65	-1.4	14,673	-0.01%
2019/12/27	0	0.00	6	43.14	43.25	-6	14,540	-0.04%
2019/12/26	0	0.00	15	42.95	43.05	-15	14,635	-0.10%
2019/12/25	0	0.00	13	43.12	43.10	-13	14,801	-0.09%
2019/12/24	1	43.25	4.9	43.22	43.15	-3.9	14,907	-0.03%
2019/12/23	0	0.00	2.1	43.12	43.25	-2.1	14,952	-0.01%
2019/12/20	0	0.00	8	43.04	42.95	-8	14,978	-0.05%
2019/12/19	0	0.00	5	42.90	43.00	-5	14,997	-0.03%
2019/12/18	0	0.00	1.2	42.84	43.00	-1.2	15,064	-0.01%
2019/12/17	2	42.80	0	0.00	42.95	2	15,039	0.01%
2019/12/16	0	0.00	1.4	42.84	42.80	-1.4	14,936	-0.01%
2019/12/13	0	0.00	2	42.65	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	2	42.33	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	4	42.18	42.15	-4	14,985	-0.03%
2019/12/10	0	0.00	1	42.00	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	6	41.98	42.05	-6	15,165	-0.04%
2019/12/05	6	41.73	0	0.00	41.65	6	15,354	0.04%
2019/12/04	0	0.00	0.1	41.75	41.75	-0.1	15,645	0.00%
2019/12/03	1	41.55	1	41.95	41.85	0	15,733	0.00%
2019/12/02	7	41.25	6	41.33	41.35	1	15,733	0.01%
2019/11/29	0	0.00	20	41.68	41.40	-20	15,719	-0.13%
2019/11/27	5	41.79	0	0.00	41.95	5	15,837	0.03%
2019/11/26	2	42.05	8	42.18	41.80	-6	15,863	-0.04%
2019/11/25	5	41.85	1	41.95	41.95	4	15,528	0.03%
2019/11/22	12	42.04	12	42.08	42.10	0	15,556	0.00%
2019/11/21	11	42.22	7	42.20	42.35	4	15,639	0.03%
2019/11/20	21	42.21	9	42.53	42.65	12	15,535	0.08%
2019/11/19	6	42.00	3	42.10	42.10	3	15,188	0.02%
2019/11/18	6	41.96	8	42.00	42.10	-2	15,006	-0.01%
2019/11/15	6	41.40	2	41.40	41.70	4	14,790	0.03%
2019/11/14	0	0.00	2	41.10	41.15	-2	14,612	-0.01%
2019/11/13	2	41.05	8	41.04	41.00	-6	14,577	-0.04%
2019/11/12	0	0.00	5	40.55	40.65	-5	14,491	-0.03%
2019/11/11	6	40.63	1	40.70	40.35	5	14,806	0.03%
2019/11/07	11	40.74	13	40.77	40.95	-2	15,890	-0.01%
2019/11/06	6	40.85	0	0.00	40.80	6	16,088	0.04%
2019/11/05	7	40.74	0	0.00	40.90	7	16,203	0.04%
2019/11/04	13	40.83	1	40.95	40.95	12	16,285	0.07%
2019/10/31	5	40.55	0	0.00	40.45	5	16,600	0.03%
2019/10/30	17	40.36	0	0.00	40.35	17	16,869	0.10%
2019/10/29	7	40.43	6	40.45	40.65	1	16,765	0.01%
2019/10/28	18	40.84	2	40.80	40.75	16	16,612	0.10%
2019/10/25	3	40.75	0	0.00	40.85	3	16,652	0.02%
2019/10/24	6	41.05	0	0.00	41.00	6	16,478	0.04%
2019/10/23	2	40.85	0.3	40.95	40.95	1.7	16,533	0.01%
2019/10/22	1	41.15	26	41.18	41.40	-25	16,532	-0.15%
2019/10/21	1	41.55	6	41.44	41.50	-5	16,453	-0.03%
2019/10/18	11	41.01	3	40.92	40.95	8	16,356	0.05%
2019/10/17	1	40.05	0	0.00	40.10	1	15,849	0.01%
2019/10/16	0	0.00	1	40.00	40.00	-1	15,811	-0.01%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	1.3	39.90	0	0.00	39.95	1.3	16,255	0.01%
2019/10/09	4	39.71	1.2	39.70	39.50	2.8	16,418	0.02%
2019/10/08	1.4	39.68	4.1	39.70	39.75	-2.8	16,714	-0.02%
2019/10/07	0	0.00	4	39.25	39.30	-4	17,140	-0.02%
2019/10/04	3	38.83	1	38.90	38.90	2	17,320	0.01%
2019/10/03	14	38.89	2	38.90	39.00	12	17,304	0.07%
2019/10/02	2	39.28	0	0.00	39.25	2	17,315	0.01%
2019/10/01	7	39.60	6	39.55	39.65	1	17,356	0.01%
2019/09/27	8	39.78	0	0.00	39.65	8	17,381	0.05%
2019/09/26	5	39.76	7	39.79	39.90	-2	17,415	-0.01%
2019/09/25	3	39.65	7	39.65	39.60	-4	17,535	-0.02%
2019/09/24	5	39.70	0	0.00	39.80	5	17,583	0.03%
2019/09/23	5	39.93	0.7	40.00	39.75	4.3	17,507	0.02%
2019/09/20	8.7	39.80	40	39.98	40.20	-31.4	17,563	-0.18%
2019/09/18	11	40.02	0.4	40.00	39.80	10.7	17,574	0.06%
2019/09/17	7	39.56	69	39.51	39.50	-62	17,619	-0.35%
2019/09/16	106.4	40.14	0	0.00	40.10	106.4	17,629	0.60%	大買/鉅額交易
2019/09/12	2	40.10	8	40.05	40.05	-6	17,599	-0.03%
2019/09/11	4	39.83	0	0.00	40.00	4	17,752	0.02%
2019/09/10	4	40.05	2	40.05	39.95	2	17,949	0.01%
2019/09/09	7	39.91	0	0.00	40.00	7	18,140	0.04%
2019/09/06	19	39.77	4	39.99	39.85	15	18,038	0.08%
2019/09/05	12	38.86	2	39.00	39.00	10	17,798	0.06%
2019/09/04	15	38.45	1	38.45	38.45	14	17,818	0.08%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	1	38.20	1	38.40	38.25	0	18,146	0.00%
2019/08/30	2	37.95	38	37.96	38.45	-36	18,113	-0.20%
2019/08/29	4	37.65	65	37.74	37.80	-61	18,035	-0.34%
2019/08/28	1	37.65	0	0.00	37.70	1	18,261	0.01%
2019/08/26	57	37.62	2	37.65	37.70	55	18,481	0.30%
2019/08/23	1	37.90	1	37.75	38.20	0	18,473	0.00%
2019/08/22	3	37.90	0	0.00	37.85	3	18,541	0.02%
2019/08/21	11	38.06	0	0.00	37.95	11	18,734	0.06%
2019/08/20	13	38.20	13	38.15	38.15	0	18,731	0.00%
2019/08/15	2	37.95	10	38.15	38.00	-8	18,773	-0.04%
2019/08/14	7	38.21	34	37.87	38.30	-27	18,819	-0.14%
2019/08/13	60	37.21	45	37.35	37.25	15	18,656	0.08%
2019/08/12	40	43.96	0	0.00	43.95	40	18,080	0.22%
2019/08/08	49	44.02	3	44.13	43.90	46	17,741	0.26%
2019/08/07	15	43.40	0	0.00	43.35	15	17,601	0.09%
2019/08/06	3	43.13	0	0.00	43.30	3	17,750	0.02%
2019/08/05	1	43.50	111	43.50	43.55	-110	17,728	-0.62%	大賣/鉅額交易
2019/08/02	48	43.76	5	43.85	43.55	43	17,716	0.24%
2019/08/01	11	44.16	0	0.00	44.05	11	17,596	0.06%
2019/07/31	1	44.70	60	44.75	44.70	-59	17,513	-0.34%
2019/07/30	5	44.81	2	44.83	44.80	3	17,651	0.02%
2019/07/29	1	44.95	4	44.93	44.85	-3	17,948	-0.02%
2019/07/26	42	44.22	6	44.32	44.65	36	18,163	0.20%
2019/07/25	11	44.42	0	0.00	44.30	11	18,228	0.06%
2019/07/24	60	44.92	0	0.00	44.80	60	18,091	0.33%
2019/07/23	22	44.95	1.4	45.04	45.05	20.6	18,053	0.11%
2019/07/22	1	44.90	0	0.00	44.90	1	18,025	0.01%
2019/07/19	12	44.63	2	44.73	44.80	10	17,949	0.06%
2019/07/18	8	44.56	0	0.00	44.60	8	17,921	0.04%
2019/07/17	7	44.66	3	44.63	44.70	4	18,132	0.02%
2019/07/16	2	44.08	1	44.80	44.75	1	18,306	0.01%
2019/07/15	7	43.96	1	44.00	44.05	6	18,126	0.03%
2019/07/12	14	44.48	7	44.65	44.35	7	18,091	0.04%
2019/07/11	31	44.90	1	45.00	44.80	30	18,028	0.17%
2019/07/10	10	45.90	12	45.91	45.85	-2	17,637	-0.01%
2019/07/09	3	46.03	0	0.00	46.00	3	17,645	0.02%
2019/07/08	0	0.00	4	46.20	46.20	-4	17,825	-0.02%
2019/07/05	1	46.05	32	46.05	46.15	-31	17,949	-0.17%
2019/07/04	16	46.00	0	0.00	45.90	16	18,032	0.09%
2019/07/03	52	46.18	1	46.40	46.25	51	18,223	0.28%
2019/07/02	10	46.00	0	0.00	46.35	10	18,452	0.05%
2019/07/01	10	46.00	10	46.40	46.15	0	18,483	0.00%
2019/06/28	1	45.65	0	0.00	46.05	1	18,562	0.01%
2019/06/27	1	45.80	10	46.00	45.95	-9	18,801	-0.05%
2019/06/26	2	45.55	2	45.58	45.55	0	18,891	0.00%
2019/06/25	31	45.50	1	45.50	45.60	30	19,323	0.16%
2019/06/24	1.6	45.51	52	45.51	45.60	-50.4	19,560	-0.26%
2019/06/21	16	45.26	5	45.25	45.15	11	19,765	0.06%
2019/06/19	10	45.08	24	45.29	45.30	-14	20,682	-0.07%
2019/06/18	10	45.15	7	45.12	45.20	3	20,639	0.01%
2019/06/17	0	0.00	11	44.78	44.70	-11	20,457	-0.05%
2019/06/14	15	43.89	14	43.95	43.95	1	20,318	0.00%
2019/06/13	34	43.71	10.5	43.71	43.85	23.5	20,846	0.11%
2019/06/12	11	43.61	0	0.00	43.75	11	20,917	0.05%
2019/06/11	0	0.00	12	43.65	44.00	-12	20,838	-0.06%
2019/06/10	0	0.00	31	43.82	43.85	-31	20,740	-0.15%
2019/06/06	3	42.90	3	43.05	43.15	0	20,602	0.00%
2019/06/04	59	43.49	9	43.71	43.10	50	20,408	0.24%
2019/06/03	22	42.88	2	43.18	43.40	20	20,223	0.10%
2019/05/31	2	42.90	5	42.75	42.90	-3	20,045	-0.01%
2019/05/30	4	42.53	4	42.51	42.80	0	19,910	0.00%
2019/05/29	18	42.26	0	0.00	42.50	18	19,853	0.09%
2019/05/28	12	42.45	0	0.00	42.30	12	19,894	0.06%
2019/05/27	2	42.45	0	0.00	42.40	2	19,814	0.01%
2019/05/24	7	42.42	9	42.43	42.35	-2	19,902	-0.01%
2019/05/23	8	42.44	2	42.70	42.35	6	19,954	0.03%
2019/05/22	0	0.00	1	42.65	42.70	-1	20,360	0.00%
2019/05/21	2	42.70	0	0.00	42.85	2	20,460	0.01%
2019/05/20	5	42.30	13	42.55	42.35	-8	20,442	-0.04%
2019/05/17	1	42.25	6	42.15	42.25	-5	20,401	-0.02%
2019/05/16	25	42.24	9	42.04	42.00	16	20,412	0.08%
2019/05/15	5	41.75	60	41.90	41.75	-55	20,302	-0.27%
2019/05/14	69	41.51	57	41.37	41.55	12	20,272	0.06%
2019/05/13	72	42.62	0	0.00	42.00	72	19,984	0.36%
2019/05/10	25	42.78	1	42.50	42.50	24	19,903	0.12%
2019/05/09	0	0.00	24	42.67	42.50	-24	19,795	-0.12%
2019/05/08	9	42.93	2	43.00	43.00	7	19,622	0.04%
2019/05/07	7	42.90	25	42.90	42.90	-18	19,430	-0.09%
2019/05/06	6	42.29	10	42.62	42.30	-4	19,257	-0.02%
2019/05/03	27	42.46	29	42.43	42.85	-2	18,942	-0.01%
2019/05/02	5	42.25	0	0.00	42.20	5	18,615	0.03%
2019/04/30	5	42.15	63	42.13	42.00	-58	18,472	-0.31%
2019/04/29	2	42.00	14	42.00	42.10	-12	18,476	-0.06%
2019/04/26	0	0.00	15	41.77	41.75	-15	18,369	-0.08%
2019/04/25	1	41.55	1	41.60	41.80	0	18,375	0.00%
2019/04/24	1	41.40	2	41.53	41.55	-1	18,358	-0.01%
2019/04/23	14	40.99	8.1	41.16	41.60	5.9	18,316	0.03%
2019/04/22	18	41.21	20	41.22	41.00	-2	18,243	-0.01%
2019/04/19	8	41.56	0	0.00	41.70	8	17,929	0.04%
2019/04/18	37	41.70	1	41.45	41.60	36	17,806	0.20%
2019/04/17	7	42.00	12	41.95	41.95	-5	17,616	-0.03%
2019/04/16	17	42.23	21	42.40	42.30	-4	17,377	-0.02%
2019/04/15	69	42.38	0	0.00	42.50	69	17,356	0.40%
2019/04/12	14.1	42.02	6	42.20	42.00	8.1	17,209	0.05%
2019/04/11	68	42.02	4	42.26	42.05	64	17,030	0.38%
2019/04/10	5	41.89	0	0.00	42.00	5	16,791	0.03%
2019/04/09	23	42.14	6	42.25	42.15	17	16,545	0.10%
2019/04/08	31	42.19	4	42.19	42.30	27	16,200	0.17%
2019/04/03	25	41.60	63	41.57	41.70	-38	15,817	-0.24%
2019/04/02	0.5	41.40	20	41.59	41.40	-19.5	15,641	-0.12%
2019/04/01	13	41.64	3	41.58	41.35	10	15,380	0.07%
2019/03/29	4	41.24	23	41.31	41.25	-19	14,937	-0.13%
2019/03/28	57	41.14	89.4	41.26	41.00	-32.4	14,770	-0.22%
2019/03/27	10	40.66	18	40.67	40.55	-8	14,397	-0.06%
2019/03/26	21	40.42	4	40.39	40.45	17	14,149	0.12%
2019/03/25	127.2	40.27	75	40.16	40.50	52.2	13,906	0.38%	大買/
2019/03/22	15	38.55	1	39.15	38.70	14	12,921	0.11%
2019/03/21	3	38.63	12	38.74	38.85	-9	12,975	-0.07%
2019/03/19	12	38.18	1	38.25	38.10	11	12,820	0.09%
2019/03/18	21	37.75	0	0.00	37.80	21	12,718	0.17%
2019/03/15	2	38.65	1	38.70	38.65	1	12,123	0.01%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	3	38.40	0	0.00	38.50	3	12,137	0.02%
2019/03/12	3	38.28	5	38.41	38.40	-2	12,190	-0.02%
2019/03/11	7	37.94	0	0.00	37.85	7	12,358	0.06%
2019/03/07	15	38.08	6	38.08	38.00	9	12,816	0.07%
2019/03/06	2	38.00	2	38.05	38.25	0	12,966	0.00%
2019/03/05	1	38.10	1	38.30	38.00	0	13,299	0.00%
2019/03/04	3	38.15	2	38.30	38.20	1	14,411	0.01%
2019/02/27	5	38.25	0	0.00	38.40	5	14,337	0.03%
2019/02/25	1	38.45	2	38.40	38.45	-1	14,362	-0.01%
2019/02/22	39	38.70	5	38.70	38.70	34	14,472	0.23%
2019/02/21	3	38.45	41	38.92	39.30	-38	14,492	-0.26%
2019/02/20	5	37.77	0	0.00	37.85	5	14,013	0.04%
2019/02/19	0	0.00	3	37.50	37.55	-3	13,849	-0.02%
2019/02/18	0	0.00	6	37.03	36.90	-6	13,696	-0.04%
2019/02/15	12	37.04	0	0.00	37.45	12	13,766	0.09%
2019/02/14	5	37.60	7	37.56	37.50	-2	13,833	-0.01%
2019/02/13	5	37.76	5	37.70	37.65	0	13,710	0.00%
2019/02/12	1	37.75	10	37.63	37.70	-9	13,617	-0.07%
2019/02/11	50	37.75	7	37.72	37.65	43	13,612	0.32%
2019/01/30	1	37.45	0	0.00	37.35	1	13,468	0.01%
2019/01/29	0	0.00	3	36.90	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	31	36.88	37.00	-31	13,669	-0.23%
2019/01/25	28	36.55	0	0.00	36.60	28	13,691	0.20%
2019/01/24	1	36.35	1	36.50	36.40	0	13,820	0.00%
2019/01/23	1	36.30	1	36.35	36.45	0	13,992	0.00%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	0.00	1	36.10	36.25	-1	14,309	-0.01%
2019/01/17	1	35.55	0	0.00	35.45	1	14,775	0.01%
2019/01/14	1	35.50	0	0.00	35.60	1	15,440	0.01%
2019/01/11	3	36.40	0	0.00	36.40	3	15,449	0.02%
2019/01/10	5	36.58	0	0.00	36.55	5	15,388	0.03%
2019/01/09	0	0.00	4	36.15	36.35	-4	15,371	-0.03%
2019/01/08	4	35.81	0	0.00	35.55	4	15,314	0.03%
2019/01/07	0	0.00	18	35.95	36.00	-18	15,385	-0.12%
2019/01/04	0	0.00	5	35.35	35.45	-5	15,411	-0.03%
2019/01/03	5	35.25	0	0.00	35.15	5	15,897	0.03%
2018/12/28	10	35.50	5	35.60	35.60	5	16,040	0.03%
2018/12/27	2	35.80	5	35.75	35.40	-3	16,117	-0.02%
2018/12/26	0	0.00	5	35.40	35.40	-5	16,203	-0.03%
2018/12/25	1	35.65	5	35.65	35.85	-4	16,296	-0.02%
2018/12/24	0	0.00	10	35.85	35.80	-10	16,416	-0.06%
2018/12/22	0	0.00	20.9	35.49	35.45	-20.9	16,528	-0.13%
2018/12/21	2	35.40	10	35.50	35.40	-8	16,971	-0.05%
2018/12/20	2.1	35.60	30	35.90	35.40	-27.9	16,974	-0.16%
2018/12/19	0	0.00	41	35.90	36.00	-41	16,914	-0.24%
2018/12/18	1	35.80	32	35.92	35.65	-31	16,943	-0.18%
2018/12/17	1	35.80	18.1	35.93	36.00	-17.1	17,319	-0.10%
2018/12/14	0	0.00	14	35.60	35.75	-14	17,273	-0.08%
2018/12/13	1	35.00	20	35.26	35.50	-19	17,362	-0.11%
2018/12/12	0	0.00	68	34.97	34.95	-68	17,290	-0.39%
2018/12/11	10	34.90	0	0.00	34.80	10	17,234	0.06%
2018/12/10	0	0.00	1	34.95	34.75	-1	17,308	-0.01%
2018/12/06	4.1	34.70	11	34.95	34.65	-6.9	17,576	-0.04%
2018/12/05	2	34.50	10	34.89	34.85	-8	17,823	-0.04%
2018/12/04	22	35.06	3	35.43	35.05	19	18,345	0.10%
2018/12/03	16	35.13	24.1	35.76	35.85	-8.1	18,146	-0.04%
2018/11/29	3	34.33	1	34.40	34.05	2	17,779	0.01%
2018/11/28	18	34.05	16	33.84	34.05	2	17,765	0.01%
2018/11/27	30	33.21	0	0.00	33.50	30	17,583	0.17%
2018/11/26	1.2	35.21	4	35.13	35.35	-2.8	16,748	-0.02%
2018/11/23	5	34.72	0	0.00	34.70	5	17,213	0.03%
2018/11/22	13	35.18	0	0.00	34.85	13	17,290	0.08%
2018/11/21	4	35.66	0	0.00	35.70	4	17,165	0.02%
2018/11/20	1	36.50	17	36.91	36.65	-16	17,025	-0.09%
2018/11/19	7	36.30	1	36.55	36.50	6	17,037	0.04%
2018/11/16	2	36.43	11	36.58	36.45	-9	17,140	-0.05%
2018/11/15	2	36.05	2	36.05	36.15	0	17,325	0.00%
2018/11/14	3	36.47	1	36.15	36.35	2	17,409	0.01%
2018/11/13	2	35.85	11	36.01	36.40	-9	17,458	-0.05%
2018/11/12	3	35.27	4	35.44	35.60	-1	17,488	-0.01%
2018/11/09	13	34.89	0	0.00	34.90	13	17,688	0.07%
2018/11/08	3.3	35.55	1	35.40	35.50	2.3	18,029	0.01%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/06	1	34.85	0	0.00	35.10	1	19,646	0.01%
2018/11/05	0	0.00	10	35.00	35.35	-10	19,895	-0.05%
2018/11/02	0	0.00	6	36.23	36.45	-6	20,127	-0.03%
2018/11/01	0	0.00	10	35.45	35.65	-10	20,426	-0.05%
2018/10/31	1	34.60	0	0.00	34.70	1	20,564	0.00%
2018/10/29	0	0.00	2	33.65	33.90	-2	20,980	-0.01%
2018/10/26	2	33.28	10	33.50	33.50	-8	21,504	-0.04%
2018/10/25	26	33.14	2	33.00	34.00	24	22,325	0.11%
2018/10/24	31	34.10	13	34.72	34.15	18	23,157	0.08%
2018/10/23	50	35.93	2	35.70	36.00	48	22,836	0.21%
2018/10/22	0	0.00	7	37.35	37.55	-7	23,078	-0.03%
2018/10/19	12	37.59	0	0.00	37.25	12	24,086	0.05%
2018/10/18	30	38.10	0	0.00	38.00	30	24,280	0.12%
2018/10/17	0	0.00	2	38.50	38.25	-2	25,131	-0.01%
2018/10/16	23	38.24	0	0.00	38.20	23	25,323	0.09%
2018/10/15	4	38.48	0	0.00	38.50	4	25,455	0.02%
2018/10/12	12	38.77	3	38.30	39.00	9	25,600	0.04%
2018/10/11	37	37.70	1	37.90	37.60	36	25,654	0.14%
2018/10/09	10	40.20	3	40.30	40.05	7	25,282	0.03%
2018/10/05	0	0.00	2	39.75	39.70	-2	25,579	-0.01%
2018/10/04	37	39.67	2	39.60	39.80	35	25,683	0.14%
2018/10/03	1	40.15	20	40.13	40.20	-19	25,833	-0.07%
2018/10/02	6	40.47	2	40.28	40.30	4	26,052	0.02%
2018/10/01	12	41.47	7	41.22	41.05	5	26,235	0.02%
2018/09/28	38	41.20	30	41.48	41.10	8	26,430	0.03%
2018/09/27	1	39.75	0	0.00	40.25	1	26,273	0.00%
2018/09/26	5	40.12	6.6	39.95	39.90	-1.6	26,482	-0.01%
2018/09/25	13	40.23	0	0.00	40.20	13	26,920	0.05%
2018/09/21	1	40.90	6	40.64	40.40	-5	27,049	-0.02%
2018/09/20	2	39.95	2	40.50	40.10	0	26,888	0.00%
2018/09/19	1	40.60	3	40.68	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	2	39.15	39.70	-2	27,031	-0.01%
2018/09/14	0	0.00	6	39.45	39.65	-6	27,256	-0.02%
2018/09/13	3	39.25	10	39.00	39.10	-7	27,301	-0.03%
2018/09/12	4	38.10	0	0.00	38.55	4	27,171	0.01%
2018/09/11	14	37.79	4	37.50	38.00	10	27,244	0.04%
2018/09/10	52	38.67	2	37.65	37.95	50	27,027	0.18%
2018/09/07	3	41.37	0	0.00	41.30	3	26,616	0.01%
2018/09/06	5	41.60	3	41.80	41.80	2	26,592	0.01%
2018/09/05	2	41.60	0	0.00	41.55	2	26,581	0.01%
2018/09/04	12	41.70	2.2	41.92	42.10	9.8	26,593	0.04%
2018/09/03	11	41.49	1	41.30	41.35	10	26,409	0.04%
2018/08/31	13	41.53	0.1	42.05	42.35	12.9	26,343	0.05%
2018/08/30	21	41.75	6	42.30	42.00	15	26,050	0.06%
2018/08/29	0	0.00	3	43.35	43.40	-3	25,625	-0.01%
2018/08/28	1	43.30	1	43.40	43.30	0	25,698	0.00%
2018/08/27	3	43.10	3	43.28	43.30	0	25,815	0.00%
2018/08/24	6	42.64	1	42.80	42.80	5	25,756	0.02%
2018/08/23	1	42.80	1	43.10	43.10	0	25,948	0.00%
2018/08/22	10	42.95	0	0.00	42.95	10	26,075	0.04%
2018/08/21	11	42.81	1	42.20	42.90	10	26,120	0.04%
2018/08/20	4	42.06	0	0.00	42.00	4	26,216	0.02%
2018/08/17	1	42.50	0	0.00	42.05	1	26,177	0.00%
2018/08/16	25	41.62	2	42.05	42.00	23	26,134	0.09%
2018/08/15	16	42.58	1	42.75	42.35	15	26,225	0.06%
2018/08/14	2	42.65	5	42.89	43.30	-3	25,975	-0.01%
2018/08/13	8	42.49	36	42.88	42.15	-28	25,677	-0.11%
2018/08/10	12	41.33	21	41.06	41.50	-9	24,798	-0.04%
2018/08/09	5	40.65	1	40.50	40.50	4	24,741	0.02%
2018/08/08	0	0.00	17	40.71	40.60	-17	25,207	-0.07%
2018/08/07	3	40.25	0	0.00	40.15	3	25,092	0.01%
2018/08/06	2	40.35	0	0.00	40.35	2	25,024	0.01%
2018/08/03	2	40.90	0	0.00	40.45	2	24,795	0.01%
2018/08/02	7	40.77	0	0.00	40.60	7	24,490	0.03%
2018/08/01	10	40.81	11	40.90	41.05	-1	23,866	0.00%
2018/07/31	42	39.42	0	0.00	39.35	42	22,946	0.18%
2018/07/30	0	0.00	2	41.13	40.70	-2	22,017	-0.01%
2018/07/27	12	40.50	2	41.15	40.30	10	21,668	0.05%
2018/07/26	22	40.90	17	41.53	40.50	5	21,333	0.02%
2018/07/25	4	45.13	0	0.00	45.10	4	20,460	0.02%
2018/07/24	3	44.93	16	44.20	45.50	-13	20,173	-0.06%
2018/07/20	9	42.69	0	0.00	42.30	9	19,251	0.05%
2018/07/18	3	42.50	0	0.00	42.25	3	19,412	0.02%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	3	42.07	0	0.00	42.15	3	18,533	0.02%
2018/07/10	2	42.85	3	42.85	43.25	-1	18,222	-0.01%
2018/07/06	2	41.35	0	0.00	41.60	2	17,544	0.01%
2018/07/04	2	41.68	0	0.00	42.00	2	17,216	0.01%
2018/07/03	5	42.29	2	42.20	42.75	3	16,918	0.02%
2018/07/02	4	41.73	0	0.00	41.85	4	16,442	0.02%
2018/06/29	4	42.11	0	0.00	42.35	4	16,147	0.02%
2018/06/27	4	42.78	0	0.00	43.00	4	15,500	0.03%
2018/06/26	6	43.93	0	0.00	43.70	6	15,155	0.04%
2018/06/22	2	44.60	0	0.00	44.60	2	14,764	0.01%
2018/06/21	0	0.00	1	44.65	44.75	-1	14,558	-0.01%
2018/06/20	2	43.50	0	0.00	44.75	2	14,521	0.01%
2018/06/19	4	43.89	0	0.00	43.85	4	14,290	0.03%
2018/06/15	21	45.45	0	0.00	45.25	21	13,991	0.15%
2018/06/14	1	44.90	3	45.12	44.90	-2	13,688	-0.01%
2018/06/13	0	0.00	1	44.85	45.45	-1	13,540	-0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	6	44.54	0	0.00	44.60	6	13,386	0.04%
2018/06/08	2	45.00	0	0.00	45.00	2	13,315	0.02%
2018/06/06	1	44.60	71	44.88	44.80	-70	13,226	-0.53%
2018/06/05	1	44.50	1	45.70	45.20	0	13,105	0.00%
2018/06/04	3	44.38	3	44.88	45.65	0	12,867	0.00%
2018/06/01	2	43.50	1	43.60	43.75	1	12,533	0.01%
2018/05/31	3	43.55	0	0.00	43.60	3	12,403	0.02%
2018/05/30	2	43.60	0	0.00	43.75	2	12,061	0.02%
2018/05/29	8	43.21	3	43.35	43.40	5	11,777	0.04%
2018/05/28	0	0.00	38.7	44.04	43.95	-38.7	11,560	-0.34%
2018/05/25	3	44.00	1	44.20	43.90	2	11,405	0.02%
2018/05/24	14	44.03	0	0.00	44.75	14	11,186	0.13%
2018/05/23	81	44.01	4.2	44.05	44.10	76.8	10,986	0.70%
2018/05/22	12	45.66	0	0.00	45.60	12	10,678	0.11%
2018/05/21	5	46.00	0.3	45.80	46.00	4.8	10,604	0.04%
2018/05/18	5	45.55	0	0.00	45.55	5	10,386	0.05%
2018/05/17	8	45.74	4	45.88	45.65	4	10,246	0.04%
2018/05/16	12	45.59	1	45.60	45.90	11	9,922	0.11%
2018/05/15	10	43.35	65.7	43.42	43.50	-55.7	9,122	-0.61%
2018/05/14	13	42.47	22.2	42.77	43.15	-9.2	9,082	-0.10%
2018/05/11	13	41.17	0	0.00	41.25	13	8,797	0.15%
2018/05/10	30	40.95	0	0.00	41.10	30	8,681	0.35%
2018/05/09	0	0.00	1	40.60	40.60	-1	8,472	-0.01%
2018/05/07	4	41.08	17	40.90	40.40	-13	8,247	-0.16%
2018/05/04	0	0.00	2	39.75	39.55	-2	7,995	-0.03%
2018/05/03	20	40.18	0	0.00	39.40	20	8,040	0.25%
2018/05/02	0	0.00	15	41.18	40.85	-15	7,860	-0.19%
2018/04/30	21	40.42	0	0.00	40.85	21	7,745	0.27%
2018/04/27	50	40.15	0	0.00	40.30	50	7,743	0.65%
2018/04/26	0	0.00	3	40.68	40.50	-3	7,705	-0.04%
2018/04/25	0	0.00	3	40.42	40.20	-3	7,573	-0.04%
2018/04/24	3	40.42	13	40.70	40.85	-10	7,530	-0.13%
2018/04/20	0	0.00	1	39.25	38.75	-1	7,184	-0.01%
2018/04/19	2	38.85	5	39.00	39.00	-3	7,137	-0.04%
2018/04/17	0	0.00	1	37.95	38.00	-1	7,686	-0.01%
2018/04/12	1	38.25	0	0.00	38.10	1	8,316	0.01%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/03/27	1	36.80	0	0.00	37.15	1	10,137	0.01%
2018/03/23	1	36.90	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	10	37.55	37.55	-10	10,341	-0.10%
2018/03/21	1	37.30	0	0.00	37.35	1	10,321	0.01%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/16	1	37.10	1	37.65	37.60	0	10,402	0.00%
2018/03/15	0	0.00	1	37.70	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	2	37.55	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	1	37.30	37.50	-1	10,211	-0.01%
2018/03/12	11	36.86	0	0.00	37.20	11	10,295	0.11%
2018/03/08	1	36.45	0	0.00	36.40	1	10,654	0.01%
2018/03/02	0	0.00	1	36.60	36.90	-1	11,178	-0.01%
2018/02/27	2	36.63	0	0.00	37.00	2	11,254	0.02%
2018/02/12	0	0.00	10	36.20	35.95	-10	11,186	-0.09%
2018/02/08	1	36.60	5	36.55	36.75	-4	11,101	-0.04%
2018/02/07	0	0.00	17	36.56	36.40	-17	11,348	-0.15%
2018/02/06	13	35.74	0	0.00	35.50	13	11,176	0.12%
2018/02/05	0	0.00	1	37.10	37.80	-1	10,868	-0.01%
2018/01/30	0	0.00	1	37.75	37.90	-1	10,744	-0.01%
2018/01/29	1	38.30	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	2	37.98	38.20	-2	10,632	-0.02%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/24	3	37.25	2	36.90	37.30	1	10,438	0.01%
2018/01/23	13	37.09	11	36.90	37.30	2	10,370	0.02%
2018/01/18	6	37.83	2	38.58	37.85	4	10,032	0.04%
2018/01/17	0	0.00	35	38.36	38.50	-35	9,868	-0.35%
2018/01/16	0	0.00	2	38.05	38.10	-2	9,731	-0.02%
2018/01/12	0	0.00	1	37.85	37.60	-1	9,583	-0.01%
2018/01/11	4	37.68	3	37.50	37.50	1	9,356	0.01%
2018/01/10	11	38.37	1	38.45	38.45	10	8,870	0.11%
2018/01/09	1	37.95	15	38.15	38.30	-14	8,715	-0.16%
2018/01/08	11	37.80	8	37.86	38.20	3	8,456	0.04%
2018/01/04	1	36.80	0	0.00	37.20	1	7,623	0.01%
2018/01/03	1	36.40	1	37.15	37.35	0	7,533	0.00%
2018/01/02	0	0.00	1	36.60	36.55	-1	7,250	-0.01%