台泥 (1101)-元大-上新莊券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636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－元大-上新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-上新莊券商分點個股進出
元大-上新莊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
2024/04/26	7.2	31.86	3	31.83	31.80	4.2	15,880	0.03%
2024/04/25	6	31.95	3	32.02	32.00	3	15,849	0.02%
2024/04/24	2.1	32.28	8	32.24	32.15	-6	15,799	-0.04%
2024/04/23	1	32.35	10	32.40	32.35	-9	16,021	-0.06%
2024/04/22	4	32.41	3	32.45	32.60	1	15,974	0.01%
2024/04/19	15.2	32.10	0	0.00	32.00	15.2	15,756	0.10%
2024/04/18	4	32.54	0	0.00	32.70	4	15,379	0.03%
2024/04/17	2	32.53	0	0.00	32.65	2	15,172	0.01%
2024/04/16	20	32.61	15	32.84	32.45	5	15,008	0.03%
2024/04/15	9	32.46	8	32.73	32.35	1	14,402	0.01%
2024/04/12	3.1	32.00	2.1	32.10	32.20	1	14,063	0.01%
2024/04/11	1	32.40	0	0.00	32.40	1	13,848	0.01%
2024/04/10	10.6	32.75	6.1	32.83	32.70	4.5	13,783	0.03%
2024/04/09	0	0.00	5.3	32.35	32.45	-5.3	13,609	-0.04%
2024/04/08	12.1	32.30	7	32.39	32.30	5.1	13,545	0.04%
2024/04/03	100	33.11	98	32.44	32.00	2	13,436	0.01%
2024/04/02	16	31.96	2.1	31.98	31.95	13.9	13,046	0.11%
2024/04/01	1	32.20	0	0.00	32.15	1	13,124	0.01%
2024/03/29	0.3	31.90	3	31.90	32.15	-2.7	13,089	-0.02%
2024/03/28	2	31.75	0	0.00	31.70	2	12,963	0.02%
2024/03/27	21.3	31.37	23.1	31.48	31.70	-1.8	12,844	-0.01%
2024/03/26	1	31.25	6	31.48	31.55	-5	12,765	-0.04%
2024/03/25	2.3	31.16	0	0.00	31.10	2.3	12,723	0.02%
2024/03/22	6.2	31.18	1	31.10	31.15	5.2	12,702	0.04%
2024/03/21	8	31.52	1	31.60	31.50	7	12,514	0.06%
2024/03/20	33.5	30.99	4	31.00	30.90	29.5	12,516	0.24%
2024/03/19	19.6	31.46	2	31.40	31.40	17.6	12,198	0.14%
2024/03/18	14.6	31.72	21.3	31.70	31.70	-6.7	11,945	-0.06%
2024/03/15	7	32.00	6	32.02	31.95	1	11,833	0.01%
2024/03/14	3	31.82	7	31.91	32.00	-4	11,512	-0.03%
2024/03/13	22.1	31.83	9	31.81	31.70	13.1	11,518	0.11%
2024/03/12	0	0.00	10.4	31.89	32.00	-10.4	11,388	-0.09%
2024/03/11	21.1	31.70	5	31.73	31.80	16.1	11,415	0.14%
2024/03/08	4.1	31.93	7.7	31.90	31.85	-3.6	11,531	-0.03%
2024/03/07	12.1	31.93	5.8	31.97	32.00	6.3	11,664	0.05%
2024/03/06	3.3	31.92	0	0.00	32.00	3.3	12,022	0.03%
2024/03/05	1	32.10	1.6	32.12	32.00	-0.6	13,502	0.00%
2024/03/04	3	32.03	2	32.20	32.05	1	13,771	0.01%
2024/03/01	8.5	31.98	9	32.04	32.05	-0.5	14,657	0.00%
2024/02/29	2	32.20	6	32.14	32.10	-4	14,759	-0.03%
2024/02/27	5.3	31.95	0	0.00	31.85	5.3	14,610	0.04%
2024/02/26	8.2	32.27	0	0.00	32.15	8.2	14,608	0.06%
2024/02/23	2.1	32.40	1	32.50	32.40	1.1	14,694	0.01%
2024/02/22	3.2	32.38	0	32.55	32.55	3.1	15,103	0.02%
2024/02/21	2.3	32.49	5	32.45	32.50	-2.7	15,202	-0.02%
2024/02/20	1	32.55	2	32.68	32.65	-1	15,222	-0.01%
2024/02/19	7	32.51	7	32.38	32.80	0	15,433	0.00%
2024/02/16	18.3	31.84	5.6	31.92	31.90	12.7	15,704	0.08%
2024/02/15	7.1	31.89	1	31.90	32.00	6.1	15,670	0.04%
2024/02/05	6	32.02	1	32.00	32.15	5	15,497	0.03%
2024/02/02	2.5	32.33	4	32.23	32.25	-1.5	15,452	-0.01%
2024/02/01	0.1	32.15	1	32.45	32.45	-0.9	15,591	-0.01%
2024/01/31	12	31.83	3	32.00	31.90	9	15,628	0.06%
2024/01/30	10	32.08	0	0.00	32.00	10	15,538	0.06%
2024/01/29	19	32.47	0	0.00	32.35	19	15,511	0.12%
2024/01/26	8	32.62	1	32.60	32.60	7	15,632	0.04%
2024/01/25	7	32.61	0	0.00	32.70	7	15,730	0.04%
2024/01/24	1.2	32.63	6	32.60	32.60	-4.8	15,865	-0.03%
2024/01/23	13	32.62	0	0.00	32.70	13	16,153	0.08%
2024/01/22	4.2	32.58	0	0.00	32.30	4.2	16,296	0.03%
2024/01/19	5	32.13	0	0.00	32.40	5	16,355	0.03%
2024/01/18	3	32.08	1	32.25	32.05	2	16,380	0.01%
2024/01/17	7.1	32.26	0	0.00	32.20	7.1	16,459	0.04%
2024/01/16	8.2	33.00	0	0.00	32.90	8.2	16,356	0.05%
2024/01/15	0.5	33.71	0	0.00	33.65	0.5	16,277	0.00%
2024/01/11	4	33.73	4	33.78	33.70	0	17,605	0.00%
2024/01/10	5.1	33.75	0	0.00	33.70	5.1	18,877	0.03%
2024/01/09	1	34.20	0	0.00	34.05	1	19,006	0.01%
2024/01/08	1	34.30	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0	0.00	3	34.30	34.35	-3	19,349	-0.02%
2024/01/04	1	34.25	1.5	34.18	34.20	-0.5	19,609	0.00%
2024/01/03	5.3	34.28	9	34.45	34.20	-3.7	19,771	-0.02%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	2.1	34.75	1	34.75	34.90	1.1	20,185	0.01%
2023/12/27	1.1	34.66	7	34.74	34.90	-5.9	20,197	-0.03%
2023/12/26	0	0.00	2	34.65	34.65	-2	20,237	-0.01%
2023/12/25	0	0.00	2	34.55	34.50	-2	20,449	-0.01%
2023/12/22	1	34.20	2.1	34.20	34.30	-1.1	20,578	-0.01%
2023/12/21	1.3	34.21	2	34.20	34.25	-0.7	20,790	0.00%
2023/12/20	1.1	34.31	4	34.40	34.50	-2.9	21,158	-0.01%
2023/12/19	3	34.45	16	34.32	34.35	-13	21,394	-0.06%
2023/12/18	1	34.55	5	34.51	34.55	-4	21,730	-0.02%
2023/12/15	8.2	34.42	2	34.30	34.30	6.2	21,955	0.03%
2023/12/14	2	34.40	4	34.43	34.40	-2	21,772	-0.01%
2023/12/13	1	34.20	1	34.15	34.05	0	21,743	0.00%
2023/12/12	3	34.20	0.3	34.25	34.15	2.7	21,824	0.01%
2023/12/11	2.1	34.31	0	0.00	34.40	2.1	21,878	0.01%
2023/12/08	2	34.70	2	34.65	34.60	0	22,119	0.00%
2023/12/07	6.1	34.50	1	34.70	34.50	5.1	22,107	0.02%
2023/12/06	1	34.70	2	34.65	34.60	-1	22,145	0.00%
2023/12/05	3	34.80	13.7	34.54	34.90	-10.7	22,206	-0.05%
2023/12/04	2.6	34.21	6	34.24	34.05	-3.4	22,066	-0.02%
2023/12/01	18.3	34.55	3	34.42	34.40	15.3	22,225	0.07%
2023/11/30	4	35.16	19	35.03	34.95	-15	21,892	-0.07%
2023/11/29	10	34.49	1	34.40	34.25	9	20,364	0.04%
2023/11/28	25	34.81	24	34.96	34.50	1	20,138	0.00%
2023/11/27	5	33.96	12	34.29	33.95	-7	19,597	-0.04%
2023/11/24	2	34.00	5	34.07	33.75	-3	19,408	-0.02%
2023/11/22	5	34.00	1	34.10	33.85	4	19,049	0.02%
2023/11/21	4	34.04	23	34.13	34.20	-19	18,952	-0.10%
2023/11/20	0.4	33.65	6	33.66	33.60	-5.6	18,544	-0.03%
2023/11/17	1	33.20	1	33.25	33.20	0	18,469	0.00%
2023/11/16	6	33.19	0.8	33.10	33.05	5.2	18,400	0.03%
2023/11/15	0	0.00	12.2	33.04	33.15	-12.2	18,225	-0.07%
2023/11/14	2	32.60	0	0.00	32.50	2	18,089	0.01%
2023/11/13	4	32.71	0	0.00	32.80	4	18,187	0.02%
2023/11/10	0	0.00	1	32.95	32.85	-1	18,374	-0.01%
2023/11/09	7	32.93	1	32.95	32.90	6	18,388	0.03%
2023/11/08	2	32.90	0	0.00	32.90	2	18,405	0.01%
2023/11/07	1	32.55	0	0.00	32.55	1	18,432	0.01%
2023/11/06	8	32.86	1	32.95	32.80	7	18,394	0.04%
2023/11/03	2.5	32.82	1	32.80	32.90	1.5	18,290	0.01%
2023/11/02	0	0.00	2	32.48	32.35	-2	18,196	-0.01%
2023/11/01	6.3	32.19	3	32.18	32.10	3.3	18,166	0.02%
2023/10/31	3	32.22	22.3	32.25	32.25	-19.3	18,158	-0.11%
2023/10/30	1	32.00	2	31.85	32.00	-1	18,028	-0.01%
2023/10/27	0.1	31.95	3	31.83	31.85	-3	17,917	-0.02%
2023/10/26	5	31.46	4	31.45	31.45	1	17,975	0.01%
2023/10/25	5.2	31.60	0	0.00	31.55	5.2	17,848	0.03%
2023/10/24	4	31.51	1	31.55	31.50	3	17,706	0.02%
2023/10/23	2	31.65	0	0.00	31.65	2	17,530	0.01%
2023/10/20	20	31.52	0	0.00	31.75	20	17,702	0.11%
2023/10/19	32.6	31.83	1	31.85	31.90	31.5	17,409	0.18%
2023/10/18	11.7	32.48	2	32.45	32.45	9.7	16,813	0.06%
2023/10/17	0	0.00	1	33.45	33.45	-1	15,659	-0.01%
2023/10/13	6	33.85	2	33.93	33.80	4	15,722	0.03%
2023/10/12	2	33.25	9.3	33.52	33.70	-7.3	15,681	-0.05%
2023/10/11	2	33.05	9	33.04	33.10	-7	15,548	-0.05%
2023/10/06	1	32.75	1	32.85	32.80	0	15,540	0.00%
2023/10/05	6.4	32.80	0	0.00	32.75	6.4	15,507	0.04%
2023/10/04	14.2	32.94	1	32.95	32.90	13.2	15,539	0.08%
2023/10/03	1	33.20	4.1	33.22	33.20	-3.1	15,625	-0.02%
2023/10/02	5.3	33.11	0	0.00	33.10	5.3	15,776	0.03%
2023/09/28	4	33.09	1	33.20	33.25	3	16,020	0.02%
2023/09/27	2.4	32.98	0	0.00	33.05	2.4	15,999	0.01%
2023/09/26	8.2	33.02	0	0.00	33.00	8.2	15,938	0.05%
2023/09/25	9.3	33.12	0	0.00	33.10	9.3	15,777	0.06%
2023/09/22	19.3	33.43	1	33.55	33.50	18.3	15,474	0.12%
2023/09/21	20.1	33.96	0.5	34.10	33.80	19.6	15,253	0.13%
2023/09/20	6.6	34.48	1	34.60	34.35	5.6	15,082	0.04%
2023/09/19	12.1	34.98	5	34.88	34.80	7.1	14,902	0.05%
2023/09/18	1	35.00	1.5	35.10	35.10	-0.5	14,938	0.00%
2023/09/15	2.2	35.23	0	0.00	35.10	2.2	15,030	0.01%
2023/09/14	5	35.34	4	35.43	35.50	1	14,962	0.01%
2023/09/13	1.2	35.15	11.1	35.10	35.30	-9.9	14,972	-0.07%
2023/09/12	2	34.53	1	34.60	34.60	1	15,254	0.01%
2023/09/11	69.1	34.10	49.7	34.10	34.20	19.4	15,266	0.13%
2023/09/08	8.3	34.22	0	0.00	34.10	8.3	15,301	0.05%
2023/09/07	4.1	34.30	1.1	34.27	34.35	2.9	15,280	0.02%
2023/09/06	52.2	34.54	0	0.00	34.40	52.2	15,287	0.34%
2023/09/05	8.2	35.02	0	0.00	35.00	8.2	14,939	0.05%
2023/09/04	1.4	35.09	4	35.10	35.20	-2.7	14,925	-0.02%
2023/09/01	9	35.21	11	35.17	35.25	-2	14,877	-0.01%
2023/08/31	3	35.08	0	0.00	34.95	3	14,843	0.02%
2023/08/30	6	35.32	1	35.50	35.30	5	14,684	0.03%
2023/08/29	0	0.00	1	35.25	35.40	-1	15,130	-0.01%
2023/08/28	5	35.10	0	0.00	35.20	5	15,344	0.03%
2023/08/25	2.1	35.13	0	0.00	35.10	2.1	16,124	0.01%
2023/08/24	4	35.25	1	35.35	35.30	3	16,441	0.02%
2023/08/23	1.2	35.50	18	35.55	35.30	-16.8	16,726	-0.10%
2023/08/22	2	35.30	0	0.00	35.40	2	16,947	0.01%
2023/08/21	2	35.25	0	0.00	35.40	2	17,344	0.01%
2023/08/18	48.4	35.33	24	35.73	35.15	24.4	17,523	0.14%
2023/08/17	35.6	35.57	6	35.81	35.65	29.6	17,458	0.17%
2023/08/16	6.3	36.11	1	36.50	36.05	5.3	17,488	0.03%
2023/08/15	4	36.74	6	36.76	36.70	-2	17,473	-0.01%
2023/08/14	6	36.95	0.7	37.20	36.85	5.3	17,582	0.03%
2023/08/11	0	0.00	10	37.48	37.40	-10	17,637	-0.06%
2023/08/10	5	36.94	0	0.00	36.85	5	17,644	0.03%
2023/08/09	0	37.25	3	37.15	37.15	-3	17,972	-0.02%
2023/08/08	4	37.15	0	0.00	37.10	4	18,250	0.02%
2023/08/07	4	37.53	6	37.60	37.65	-2	18,384	-0.01%
2023/08/04	0	0.00	1	37.50	37.35	-1	18,438	-0.01%
2023/08/02	2.1	37.21	8	37.15	37.20	-5.9	18,846	-0.03%
2023/07/31	1	37.30	2.1	37.33	37.30	-1.1	19,125	-0.01%
2023/07/28	2	37.20	0	37.35	37.35	2	19,175	0.01%
2023/07/27	2	37.33	1	37.50	37.35	1	19,620	0.01%
2023/07/26	0	0.00	1	37.35	37.25	-1	20,584	0.00%
2023/07/25	5	37.13	18	37.29	37.40	-13	20,798	-0.06%
2023/07/24	5	36.59	1	36.80	36.50	4	20,874	0.02%
2023/07/21	9.8	36.37	3	36.35	36.10	6.8	21,180	0.03%
2023/07/20	4.4	36.59	2	36.60	36.55	2.4	21,667	0.01%
2023/07/19	15.2	36.67	21	36.74	36.60	-5.8	22,718	-0.03%
2023/07/18	10	36.66	0	36.90	37.10	10	23,504	0.04%
2023/07/17	3.1	36.74	14	36.78	36.75	-10.9	23,411	-0.05%
2023/07/14	1.4	36.96	10	36.95	37.00	-8.6	23,348	-0.04%
2023/07/13	7.1	36.82	1	37.05	36.80	6.1	23,366	0.03%
2023/07/12	3	36.60	1.7	36.70	36.60	1.3	23,564	0.01%
2023/07/11	10.1	36.66	2	36.68	36.55	8.1	23,517	0.03%
2023/07/10	11.2	36.96	0	0.00	36.85	11.2	23,394	0.05%
2023/07/07	0.1	37.09	0	0.00	37.30	0.1	23,264	0.00%
2023/07/06	30.5	37.34	12	37.23	37.25	18.5	23,393	0.08%
2023/07/05	15.1	38.04	25	38.09	37.80	-9.9	23,091	-0.04%
2023/07/04	14.3	38.11	16.1	38.16	38.05	-1.8	22,913	-0.01%
2023/07/03	1	38.25	6.2	38.20	38.25	-5.2	22,864	-0.02%
2023/06/30	2	38.05	0	0.00	38.05	2	22,907	0.01%
2023/06/29	1	38.05	1	38.20	38.05	0	22,932	0.00%
2023/06/28	6	38.10	1	38.05	38.05	5	22,980	0.02%
2023/06/27	12	38.62	4.6	38.51	38.45	7.4	23,114	0.03%
2023/06/26	10	38.78	7	38.81	38.80	3	23,371	0.01%
2023/06/21	3.1	38.40	3	38.45	38.70	0.1	23,378	0.00%
2023/06/20	2	38.60	2.2	38.61	38.55	-0.2	23,375	0.00%
2023/06/19	3	38.70	4	38.76	38.70	-1	23,493	0.00%
2023/06/16	20	38.88	66	38.78	38.70	-46	23,472	-0.20%
2023/06/15	1	38.25	3	38.30	38.35	-2	23,007	-0.01%
2023/06/14	9	38.26	3	38.22	38.35	6	23,330	0.03%
2023/06/13	5	38.24	2	38.30	38.25	3	23,466	0.01%
2023/06/09	0	0.00	21	38.50	38.45	-21	23,511	-0.09%
2023/06/08	8	38.54	60	38.53	38.50	-52	23,676	-0.22%
2023/06/07	53	38.94	9	38.75	38.80	44	23,851	0.18%
2023/06/05	43.3	38.85	2	38.78	38.85	41.3	24,210	0.17%
2023/06/02	12.6	38.30	40.1	38.16	38.55	-27.5	24,023	-0.11%
2023/06/01	4	37.81	25	37.84	37.75	-21	23,598	-0.09%
2023/05/31	4	37.98	0	0.00	37.90	4	23,504	0.02%
2023/05/30	2	38.15	0	0.00	38.30	2	22,887	0.01%
2023/05/26	2.9	37.73	2	37.83	38.00	0.9	23,692	0.00%
2023/05/25	2.1	37.65	0	0.00	38.05	2.1	24,133	0.01%
2023/05/24	19	37.61	0	0.00	37.85	19	23,953	0.08%
2023/05/23	4	37.96	0	0.00	37.90	4	23,751	0.02%
2023/05/22	0.2	38.30	3	38.40	38.25	-2.8	23,649	-0.01%
2023/05/19	4.3	37.87	10	37.80	37.85	-5.7	23,556	-0.02%
2023/05/18	8.4	37.87	1	37.88	37.85	7.4	23,437	0.03%
2023/05/17	6	37.88	1.3	38.03	37.90	4.7	23,453	0.02%
2023/05/16	2	37.43	3	37.73	37.75	-1	23,506	0.00%
2023/05/15	5.2	37.32	0	0.00	37.35	5.2	23,506	0.02%
2023/05/12	5	38.23	1.1	38.29	37.80	3.9	23,276	0.02%
2023/05/11	5	38.23	1.1	38.29	38.20	3.9	23,037	0.02%
2023/05/10	10.1	38.68	2	38.73	38.85	8.1	22,849	0.04%
2023/05/09	16.1	38.71	14.2	39.29	38.65	1.9	22,795	0.01%
2023/05/08	1.1	39.55	1	39.55	39.60	0.1	22,479	0.00%
2023/05/05	5.4	39.44	3.2	39.42	39.30	2.2	22,322	0.01%
2023/05/04	2	39.40	5	39.41	39.45	-3	22,305	-0.01%
2023/05/03	13.2	39.84	4	39.75	39.50	9.2	22,236	0.04%
2023/05/02	15.3	39.75	61.4	39.76	39.90	-46.1	22,048	-0.21%
2023/04/28	13.3	38.68	2	39.05	38.70	11.3	21,538	0.05%
2023/04/27	3.1	38.79	1	38.95	38.65	2.1	21,481	0.01%
2023/04/26	17.3	38.96	9.9	38.88	39.10	7.4	21,572	0.03%
2023/04/25	68.1	39.22	33.1	38.96	38.50	35	21,693	0.16%
2023/04/24	25.3	39.23	44.9	39.26	39.55	-19.6	21,265	-0.09%
2023/04/21	68	38.33	55.1	38.29	38.30	12.9	20,241	0.06%
2023/04/20	19	37.34	8.3	37.35	37.20	10.7	19,358	0.06%
2023/04/19	15	37.23	1	37.45	37.10	14	19,409	0.07%
2023/04/18	4	37.58	0	0.00	37.45	4	19,425	0.02%
2023/04/17	1	37.90	2.4	38.03	37.95	-1.4	19,656	-0.01%
2023/04/14	17	37.44	0	0.00	37.55	17	19,373	0.09%
2023/04/13	9	37.60	3	37.58	37.55	6	19,387	0.03%
2023/04/12	6	37.56	3	37.68	37.45	3	19,333	0.02%
2023/04/11	3	37.28	12	37.47	37.45	-9	19,262	-0.05%
2023/04/10	0	0.00	7.6	36.50	36.60	-7.6	19,042	-0.04%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	0	0.00	1	36.40	36.45	-1	19,160	-0.01%
2023/03/31	0.1	36.55	0	0.00	36.40	0.1	19,407	0.00%
2023/03/30	7.1	36.22	0	0.00	36.20	7.1	20,415	0.03%
2023/03/29	0.2	36.30	1	36.20	36.35	-0.8	21,328	0.00%
2023/03/28	12.5	36.23	0	0.00	36.20	12.5	22,230	0.06%
2023/03/27	9.8	36.78	19.1	36.78	36.65	-9.2	23,097	-0.04%
2023/03/24	2.4	37.52	1	37.65	37.60	1.4	23,872	0.01%
2023/03/23	6.2	37.30	0	0.00	37.35	6.2	23,875	0.03%
2023/03/22	2.7	37.25	0	0.00	37.20	2.7	23,957	0.01%
2023/03/21	1.4	37.04	0	0.00	37.05	1.4	24,027	0.01%
2023/03/20	0.4	36.98	3	36.78	36.90	-2.6	24,042	-0.01%
2023/03/17	5.3	36.47	0	0.00	36.40	5.3	24,199	0.02%
2023/03/16	29.1	36.55	20	36.38	36.35	9.1	23,908	0.04%
2023/03/15	0	37.20	0.3	37.30	37.10	-0.3	23,942	0.00%
2023/03/14	1.1	36.42	0	0.00	36.75	1.1	24,037	0.00%
2023/03/13	1.4	36.36	7.7	36.69	36.75	-6.3	24,266	-0.03%
2023/03/10	9.9	36.71	11	36.80	36.70	-1.1	24,281	0.00%
2023/03/09	23.3	37.33	14	37.28	37.20	9.3	24,506	0.04%
2023/03/08	3.6	37.63	1.5	37.80	37.75	2.1	24,873	0.01%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/06	1	38.00	0	0.00	37.95	1	25,216	0.00%
2023/03/03	30.3	37.76	0	0.00	37.75	30.3	25,487	0.12%
2023/03/02	3.2	37.68	0.1	38.00	37.90	3.1	25,669	0.01%
2023/03/01	29	38.09	12.7	38.12	37.80	16.3	25,706	0.06%
2023/02/24	5	39.31	5	39.27	39.15	0	25,338	0.00%
2023/02/23	6.2	39.43	23	39.45	39.50	-16.8	24,816	-0.07%
2023/02/22	2.2	38.03	2.9	37.97	38.05	-0.7	25,159	0.00%
2023/02/21	1.1	38.35	7.8	38.25	38.35	-6.6	26,058	-0.03%
2023/02/20	2.6	38.02	23.1	38.08	38.25	-20.5	26,714	-0.08%
2023/02/17	0.4	37.95	13	37.90	38.00	-12.7	27,226	-0.05%
2023/02/16	6.3	37.53	0	0.00	37.50	6.3	27,958	0.02%
2023/02/15	3	37.63	5	37.62	37.55	-2	28,051	-0.01%
2023/02/14	11.7	37.45	5.1	37.56	37.25	6.6	27,991	0.02%
2023/02/13	5.4	36.91	8	37.01	37.00	-2.7	27,957	-0.01%
2023/02/10	3	36.75	4	36.95	36.85	-1	28,096	0.00%
2023/02/09	6	36.62	1	36.75	36.60	5	28,114	0.02%
2023/02/08	0	0.00	9	36.59	36.75	-9	28,188	-0.03%
2023/02/07	5.5	36.55	3.7	36.56	36.65	1.8	28,269	0.01%
2023/02/06	15.7	36.19	6.1	36.34	36.15	9.7	28,252	0.03%
2023/02/03	16.4	36.41	5	36.42	36.45	11.4	28,142	0.04%
2023/02/02	7	36.81	11	36.67	36.80	-4	28,165	-0.01%
2023/02/01	1.3	36.37	3	36.58	36.75	-1.7	28,193	-0.01%
2023/01/31	4.3	36.52	1	36.65	36.25	3.3	28,263	0.01%
2023/01/30	1.3	36.66	7.2	36.80	36.95	-5.8	28,195	-0.02%
2023/01/17	15	36.04	3	36.25	36.00	12	28,181	0.04%
2023/01/16	14.5	36.51	4.8	36.58	36.50	9.7	28,175	0.03%
2023/01/13	5.3	36.14	30.4	36.02	36.15	-25.1	27,855	-0.09%
2023/01/12	1	35.30	4	35.30	35.40	-3	27,913	-0.01%
2023/01/11	1	34.65	3	34.70	34.70	-2	28,119	-0.01%
2023/01/10	1	34.45	0	0.00	34.60	1	28,426	0.00%
2023/01/09	2	34.40	12	34.51	34.60	-10	28,943	-0.03%
2023/01/06	5.1	34.17	5	34.32	34.25	0.1	29,213	0.00%
2023/01/05	6	34.38	5	34.28	34.45	1	29,670	0.00%
2023/01/04	0.3	33.65	0.1	33.65	33.50	0.2	29,498	0.00%
2023/01/03	2.3	33.41	0.7	33.50	33.50	1.6	29,714	0.01%
2022/12/30	1	33.65	0	0.00	33.65	1	29,735	0.00%
2022/12/29	9	33.88	0.3	34.10	33.70	8.7	29,889	0.03%
2022/12/28	0	0.00	5.4	34.02	34.30	-5.4	30,140	-0.02%
2022/12/27	2	34.38	1	34.55	34.30	1	30,373	0.00%
2022/12/26	6	34.33	3	34.40	34.40	3	30,533	0.01%
2022/12/23	17	34.47	4	34.23	34.05	13	31,062	0.04%
2022/12/22	1.4	34.46	11	34.52	34.45	-9.7	31,982	-0.03%
2022/12/21	2	33.95	3.1	34.03	34.05	-1.1	31,325	0.00%
2022/12/20	2	33.72	6	33.94	33.70	-4	30,705	-0.01%
2022/12/19	9	33.81	1	34.00	33.85	8	30,251	0.03%
2022/12/16	7	33.18	8.1	33.20	34.60	-1.1	29,428	0.00%
2022/12/15	0.6	33.60	1.1	33.46	33.55	-0.5	28,860	0.00%
2022/12/14	5.1	33.53	1	33.60	33.50	4	29,170	0.01%
2022/12/13	2	33.78	2	33.85	33.70	0	29,231	0.00%
2022/12/12	2	33.65	3	33.70	33.85	-1	29,198	0.00%
2022/12/09	1.1	33.75	20	33.73	33.70	-18.9	29,684	-0.06%
2022/12/08	1	33.20	0	0.00	33.20	1	29,675	0.00%
2022/12/07	9.8	33.15	1	33.10	33.35	8.8	29,677	0.03%
2022/12/06	12.1	33.52	2.5	33.46	33.30	9.6	29,698	0.03%
2022/12/05	16	33.59	0.6	33.80	33.70	15.4	29,562	0.05%
2022/12/02	4	33.70	4	33.71	33.65	0	29,249	0.00%
2022/12/01	4.6	34.02	4	34.09	34.05	0.6	29,193	0.00%
2022/11/30	1.1	33.59	2.7	33.70	33.90	-1.6	29,003	-0.01%
2022/11/29	0.2	33.25	1	33.00	33.55	-0.8	28,619	0.00%
2022/11/28	13	33.01	1	32.85	33.00	12	28,640	0.04%
2022/11/25	0	0.00	2.2	33.52	33.55	-2.2	28,428	-0.01%
2022/11/24	7.1	32.94	3	32.83	33.20	4.1	28,273	0.01%
2022/11/23	10.2	32.71	5	32.79	32.70	5.2	28,055	0.02%
2022/11/22	3	32.65	1.2	32.67	32.65	1.8	27,954	0.01%
2022/11/21	19.1	32.89	0	0.00	32.85	19.1	27,730	0.07%
2022/11/18	20	33.57	2.3	33.55	33.30	17.7	27,498	0.06%
2022/11/17	31.4	34.00	34.5	34.16	34.25	-3.1	26,542	-0.01%
2022/11/16	34	33.22	11	33.08	32.90	23	25,556	0.09%
2022/11/15	8.6	33.48	6	33.45	33.85	2.6	24,950	0.01%
2022/11/14	12.3	33.92	12.1	33.59	34.15	0.3	24,375	0.00%
2022/11/11	4.1	32.28	10	32.15	32.15	-5.9	23,576	-0.02%
2022/11/10	3.3	31.77	7	31.82	31.70	-3.7	23,483	-0.02%
2022/11/09	8.1	31.93	5	31.90	31.90	3.1	23,444	0.01%
2022/11/08	1	31.60	12	31.69	31.65	-11	23,282	-0.05%
2022/11/07	12	30.85	3	30.60	31.00	9	23,106	0.04%
2022/11/04	5	30.34	0	0.00	30.45	5	23,191	0.02%
2022/11/03	13.2	30.30	1	30.25	30.30	12.2	23,144	0.05%
2022/11/02	2.2	30.73	2	30.60	30.75	0.2	23,105	0.00%
2022/11/01	1.2	30.21	4	30.61	30.65	-2.8	23,119	-0.01%
2022/10/31	7.5	30.43	16	30.40	30.25	-8.5	23,108	-0.04%
2022/10/28	38.3	30.63	11	30.79	30.50	27.3	23,119	0.12%
2022/10/27	1	30.90	4	30.93	30.85	-3	23,111	-0.01%
2022/10/26	0	0.00	1	30.25	30.30	-1	23,119	0.00%
2022/10/25	17.7	30.10	0	0.00	29.90	17.7	23,077	0.08%
2022/10/24	18.6	30.84	2	30.95	30.60	16.6	22,682	0.07%
2022/10/21	2.1	31.11	3	31.10	31.00	-0.9	22,562	0.00%
2022/10/20	8.1	30.76	0	0.00	30.90	8.1	22,518	0.04%
2022/10/19	11.3	31.64	2	31.95	31.60	9.3	22,012	0.04%
2022/10/18	6	31.48	5.7	31.61	31.45	0.3	21,608	0.00%
2022/10/17	6.1	31.60	0	0.00	31.70	6.1	21,593	0.03%
2022/10/14	6.2	32.53	0	0.00	32.40	6.2	21,633	0.03%
2022/10/13	13.6	33.11	10.2	33.00	32.65	3.4	21,544	0.02%
2022/10/12	3	33.82	2.5	33.92	33.75	0.5	21,287	0.00%
2022/10/11	5.2	33.80	1	33.80	33.80	4.2	21,345	0.02%
2022/10/07	5	34.25	1	34.35	34.25	4	21,291	0.02%
2022/10/06	1	34.25	5	34.30	34.30	-4	21,266	-0.02%
2022/10/05	4.1	34.29	4	34.29	34.15	0.1	21,277	0.00%
2022/10/04	23.4	33.76	1	33.95	33.85	22.4	21,025	0.11%
2022/10/03	5.9	33.70	2	33.73	33.65	3.9	20,773	0.02%
2022/09/30	5.1	33.68	10	33.90	33.80	-5	20,658	-0.02%
2022/09/29	44.1	34.22	4	34.36	34.15	40.1	20,144	0.20%
2022/09/28	24	35.20	2	35.30	34.90	22	19,056	0.12%
2022/09/27	8.9	35.83	0	0.00	35.80	8.9	18,789	0.05%
2022/09/26	23.7	35.97	0	0.00	35.85	23.7	18,599	0.13%
2022/09/23	13.5	37.08	0	0.00	37.00	13.5	18,381	0.07%
2022/09/22	10.5	37.43	9.1	37.30	37.55	1.4	18,250	0.01%
2022/09/21	6.2	38.19	0	0.00	38.10	6.2	17,880	0.03%
2022/09/20	2.2	38.66	2	38.70	38.55	0.2	17,513	0.00%
2022/09/19	1	38.93	0	0.00	38.80	1	17,397	0.01%
2022/09/16	15.6	38.75	0	0.00	38.60	15.6	17,332	0.09%
2022/09/15	8.8	39.52	6	39.55	39.55	2.8	16,939	0.02%
2022/09/14	1	39.80	0.4	39.73	39.65	0.6	16,875	0.00%
2022/09/13	2	39.80	7.4	39.89	39.90	-5.4	16,925	-0.03%
2022/09/12	0.6	39.80	0	0.00	39.80	0.6	16,977	0.00%
2022/09/08	2.1	39.75	3	39.70	39.85	-1	17,321	-0.01%
2022/09/07	1	39.80	2.1	39.68	39.70	-1.1	17,462	-0.01%
2022/09/06	3.3	39.60	6.7	39.68	39.85	-3.4	17,501	-0.02%
2022/09/05	0.3	39.00	0.5	39.10	39.10	-0.2	17,483	0.00%
2022/09/02	8.2	38.63	1.6	38.61	38.50	6.6	17,570	0.04%
2022/09/01	9.4	38.94	0	0.00	38.90	9.4	17,325	0.05%
2022/08/31	3	39.28	0.5	39.30	39.30	2.5	17,158	0.01%
2022/08/30	15.1	39.17	0	0.00	39.25	15.1	17,048	0.09%
2022/08/29	3	39.15	1.4	39.10	39.35	1.7	17,169	0.01%
2022/08/26	2.4	39.58	0.1	39.65	39.65	2.3	17,183	0.01%
2022/08/25	2	39.43	7.4	39.43	39.55	-5.4	17,263	-0.03%
2022/08/24	3.5	39.25	1.3	39.19	39.25	2.3	17,398	0.01%
2022/08/23	3	39.15	1.2	39.13	39.35	1.8	17,816	0.01%
2022/08/22	11.6	39.14	2.4	39.61	39.65	9.3	17,936	0.05%
2022/08/19	2.4	39.43	0	0.00	39.45	2.4	18,065	0.01%
2022/08/18	1.1	39.71	0	0.00	39.80	1.1	18,153	0.01%
2022/08/17	5	39.54	1.2	39.48	40.00	3.8	18,215	0.02%
2022/08/16	3	39.15	1	39.45	39.35	2	18,244	0.01%
2022/08/15	4	39.16	3	39.18	39.30	1	18,314	0.01%
2022/08/12	4.1	39.16	0	0.00	39.30	4.1	18,719	0.02%
2022/08/11	1	39.20	2	39.13	39.35	-1	18,846	-0.01%
2022/08/10	6.1	38.46	0	0.00	38.75	6.1	18,945	0.03%
2022/08/09	1.2	38.55	0	0.00	38.75	1.2	19,108	0.01%
2022/08/08	3.7	38.56	1	38.40	38.70	2.7	19,258	0.01%
2022/08/05	4	38.86	1	38.95	38.85	3	19,436	0.02%
2022/08/04	2.3	38.68	1	38.70	38.75	1.3	19,943	0.01%
2022/08/03	3.1	38.90	2.2	38.99	39.10	0.9	20,186	0.00%
2022/08/02	4	39.06	1	39.05	39.15	3	20,245	0.01%
2022/08/01	3	39.14	3	39.10	39.50	0	20,243	0.00%
2022/07/29	6.5	38.54	11	38.55	38.75	-4.5	20,205	-0.02%
2022/07/28	1	38.20	0	0.00	38.20	1	20,134	0.00%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/25	3.2	37.93	0	0.00	37.85	3.2	20,320	0.02%
2022/07/22	18.2	37.70	0	0.00	37.70	18.2	20,389	0.09%
2022/07/21	35.2	38.00	2	37.85	38.05	33.2	20,196	0.16%
2022/07/20	14	41.58	1	41.60	41.60	13	19,656	0.07%
2022/07/19	9	41.31	12	41.26	41.65	-3	19,510	-0.02%
2022/07/18	5	40.20	1	40.05	40.70	4	19,267	0.02%
2022/07/15	5.7	40.76	0	0.00	40.50	5.7	19,169	0.03%
2022/07/14	3	41.70	1	41.55	41.70	2	19,107	0.01%
2022/07/13	3	41.63	0	0.00	41.80	3	19,230	0.02%
2022/07/12	2	40.80	1	40.90	41.00	1	19,337	0.01%
2022/07/11	4.2	40.86	0	0.00	41.10	4.2	19,484	0.02%
2022/07/08	11.3	40.67	0.4	41.00	40.80	11	19,573	0.06%
2022/07/07	0	0.00	3.1	40.79	40.90	-3.1	19,674	-0.02%
2022/07/06	5	40.25	1	40.30	40.00	4	20,055	0.02%
2022/07/05	0	0.00	3	40.65	40.75	-3	19,967	-0.02%
2022/07/04	11	40.01	1	40.00	40.00	10	19,809	0.05%
2022/07/01	7.5	40.45	7	40.49	40.35	0.5	19,681	0.00%
2022/06/30	3.1	39.49	0	0.00	39.50	3.1	19,421	0.02%
2022/06/29	2	39.50	2	39.55	39.55	0	19,227	0.00%
2022/06/28	3.5	39.69	0.1	39.83	39.60	3.4	19,218	0.02%
2022/06/24	2	39.48	3.2	39.52	39.50	-1.2	19,070	-0.01%
2022/06/22	5	39.61	3	39.53	39.50	2	18,809	0.01%
2022/06/21	2	39.33	0	0.00	39.45	2	18,775	0.01%
2022/06/20	13.6	39.09	14	39.01	38.85	-0.4	18,695	0.00%
2022/06/17	10.9	39.69	10	39.75	39.60	0.9	18,440	0.00%
2022/06/16	11	40.02	2	40.20	40.00	9	18,279	0.05%
2022/06/15	6.9	40.14	0	0.00	40.05	6.9	18,452	0.04%
2022/06/14	43.9	40.14	0	0.00	40.10	43.9	18,363	0.24%
2022/06/13	32	40.84	1	41.00	40.80	31	18,122	0.17%
2022/06/10	24	41.44	0	0.00	41.40	24	17,840	0.13%
2022/06/09	10.1	41.65	0	0.00	41.55	10.1	17,831	0.06%
2022/06/08	1	41.55	12	41.64	41.75	-11	17,785	-0.06%
2022/06/07	34.5	41.47	2	41.45	41.35	32.5	17,736	0.18%
2022/06/06	12.7	41.63	1	41.70	41.55	11.7	17,502	0.07%
2022/06/02	5.2	41.76	3.3	41.76	41.70	2	17,511	0.01%
2022/06/01	25.1	42.21	2	42.15	42.10	23.1	17,534	0.13%
2022/05/31	12	42.58	2	42.85	42.60	10	17,391	0.06%
2022/05/30	3.1	42.71	1	42.95	42.80	2.1	16,918	0.01%
2022/05/27	5	42.00	3	42.23	42.20	2	16,696	0.01%
2022/05/26	5.4	42.00	0.2	42.40	41.70	5.2	16,596	0.03%
2022/05/25	3	41.67	1	41.80	41.65	2	16,538	0.01%
2022/05/24	0.1	41.35	10	41.25	41.20	-9.9	16,462	-0.06%
2022/05/23	4	41.30	0	0.00	41.20	4	16,294	0.02%
2022/05/20	6	41.44	3	41.67	41.15	3	16,186	0.02%
2022/05/19	5.1	41.14	5	41.10	41.10	0.1	15,717	0.00%
2022/05/18	7.7	41.43	0	0.00	41.60	7.7	15,532	0.05%
2022/05/17	8.2	41.53	1	41.60	41.50	7.2	15,250	0.05%
2022/05/16	3.3	41.31	0	0.00	41.25	3.3	15,019	0.02%
2022/05/12	21.3	41.57	2.3	41.22	40.80	19.1	14,482	0.13%
2022/05/11	12.6	42.71	0.8	42.95	42.65	11.8	13,898	0.09%
2022/05/10	2.4	43.85	1	43.75	43.85	1.4	13,469	0.01%
2022/05/09	5.6	44.38	9	44.43	44.25	-3.4	13,279	-0.03%
2022/05/06	9.1	45.14	2	45.15	45.10	7.1	13,113	0.05%
2022/05/05	3	45.63	0	0.00	45.60	3	13,152	0.02%
2022/05/04	2	45.30	12	45.35	45.50	-10	13,127	-0.08%
2022/05/03	11.3	45.42	1	45.20	45.35	10.3	13,228	0.08%
2022/04/29	8.3	46.02	1	46.20	45.90	7.3	12,942	0.06%
2022/04/28	3	45.68	1	45.95	46.10	2	12,785	0.02%
2022/04/27	13.4	45.84	1	45.80	45.80	12.4	12,580	0.10%
2022/04/26	2	46.15	10	46.10	46.20	-8	12,312	-0.06%
2022/04/25	6.2	46.11	1.5	46.17	46.10	4.7	12,241	0.04%
2022/04/22	8.1	46.60	0	0.00	46.55	8.1	12,099	0.07%
2022/04/21	17	46.76	11	46.62	46.80	6	12,074	0.05%
2022/04/20	0.8	46.68	1.4	46.47	46.60	-0.7	12,063	-0.01%
2022/04/19	13.2	46.43	0.3	46.55	46.35	12.9	11,970	0.11%
2022/04/18	12.1	46.61	6	46.78	46.50	6.1	11,843	0.05%
2022/04/15	14.4	47.16	1	47.15	47.10	13.4	11,628	0.12%
2022/04/14	4.7	47.79	0	0.00	47.70	4.7	11,442	0.04%
2022/04/13	10.1	47.97	1	47.95	48.00	9.1	11,348	0.08%
2022/04/12	15.2	48.30	0.5	48.45	48.00	14.7	11,175	0.13%
2022/04/11	2.1	49.35	7.4	49.46	49.45	-5.3	10,764	-0.05%
2022/04/08	0.1	49.68	21.3	49.66	49.80	-21.2	10,837	-0.20%
2022/04/07	4.1	49.80	0	0.00	49.55	4.1	10,806	0.04%
2022/04/06	0	0.00	11.2	49.86	50.20	-11.2	10,709	-0.10%
2022/04/01	1	49.56	0.2	49.80	49.75	0.8	10,657	0.01%
2022/03/30	1.1	49.80	3	49.83	49.85	-2	10,436	-0.02%
2022/03/29	1.3	50.01	4	49.90	49.80	-2.7	10,432	-0.03%
2022/03/28	1.1	49.16	1	49.70	49.70	0.1	10,389	0.00%
2022/03/25	0	49.70	3.5	49.68	49.70	-3.5	10,342	-0.03%
2022/03/24	5	49.50	4.3	49.76	49.95	0.8	10,385	0.01%
2022/03/23	6.3	49.52	3	49.60	49.65	3.3	10,460	0.03%
2022/03/22	2.3	49.56	2.9	49.63	49.70	-0.7	10,377	-0.01%
2022/03/21	0.3	49.65	6.2	49.32	49.75	-5.9	10,380	-0.06%
2022/03/18	0.3	48.95	22.5	48.55	48.95	-22.3	10,135	-0.22%
2022/03/17	6.3	47.98	0	0.00	48.00	6.3	9,745	0.06%
2022/03/16	0.3	47.80	5	47.75	47.85	-4.7	9,630	-0.05%
2022/03/15	0.2	47.78	5	47.85	47.95	-4.8	9,597	-0.05%
2022/03/14	0	47.60	0	0.00	47.55	0	9,592	0.00%
2022/03/11	0	47.45	0	0.00	47.45	0	9,676	0.00%
2022/03/10	1	47.50	1	47.45	47.60	0	9,818	0.00%
2022/03/09	5	47.10	0	0.00	47.25	5	9,901	0.05%
2022/03/08	4.7	46.96	0	0.00	46.95	4.7	10,051	0.05%
2022/03/07	5.2	47.02	0	0.00	47.10	5.2	10,059	0.05%
2022/03/04	7	47.71	0	0.00	47.65	7	10,340	0.07%
2022/03/03	1	47.95	0	0.00	48.05	1	10,465	0.01%
2022/03/02	0.3	47.70	0	0.00	48.00	0.3	10,752	0.00%
2022/03/01	3	47.78	6	47.76	47.80	-3	10,862	-0.03%
2022/02/25	6	47.03	0.1	47.15	47.35	5.9	10,955	0.05%
2022/02/24	0.1	47.35	0	0.00	47.30	0.1	10,884	0.00%
2022/02/23	0.5	47.70	0	0.00	47.65	0.5	10,872	0.00%
2022/02/21	1.1	47.74	3	47.57	47.60	-2	10,977	-0.02%
2022/02/18	1	47.40	6	47.30	47.45	-5	11,056	-0.05%
2022/02/17	0	0.00	1	47.45	47.45	-1	11,143	-0.01%
2022/02/16	3	47.02	1	47.10	47.00	2	11,199	0.02%
2022/02/15	13	46.96	2	47.00	47.00	11	11,255	0.10%
2022/02/14	4.3	47.08	1	47.15	47.15	3.3	11,341	0.03%
2022/02/11	0	0.00	1	47.20	47.55	-1	11,337	-0.01%
2022/02/10	0	0.00	6	47.38	47.55	-6	11,361	-0.05%
2022/02/09	0	0.00	3.3	47.28	47.30	-3.3	11,433	-0.03%
2022/02/08	0	47.20	0	0.00	46.95	0	11,535	0.00%
2022/02/07	16.8	46.37	6	46.98	47.10	10.8	11,491	0.09%
2022/01/26	0.8	46.95	5	46.95	46.85	-4.2	11,314	-0.04%
2022/01/25	19.4	46.69	1	46.75	46.80	18.4	11,349	0.16%
2022/01/21	2.2	47.26	3.1	47.26	47.40	-0.9	11,339	-0.01%
2022/01/20	0	0.00	10.1	47.65	47.50	-10.1	11,291	-0.09%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/17	5.1	47.44	1	47.50	47.60	4.1	11,598	0.04%
2022/01/14	0.1	47.70	1.3	47.59	47.60	-1.3	11,605	-0.01%
2022/01/13	1.2	47.49	0	0.00	47.95	1.2	11,826	0.01%
2022/01/12	2	47.10	1.1	47.40	47.50	0.9	12,070	0.01%
2022/01/11	2.3	47.16	4	47.15	47.50	-1.7	12,310	-0.01%
2022/01/10	13.3	47.12	0	0.00	47.30	13.3	12,274	0.11%
2022/01/07	4.3	47.23	0	0.00	47.45	4.3	12,237	0.04%
2022/01/06	3.3	47.27	3.5	47.48	47.60	-0.3	12,219	0.00%
2022/01/05	3.5	47.14	1	47.15	47.15	2.5	12,240	0.02%
2022/01/04	0	0.00	1	47.10	47.30	-1	12,299	-0.01%
2022/01/03	2	47.65	5.3	47.67	47.45	-3.3	12,196	-0.03%
2021/12/30	1	48.05	0	48.20	48.00	1	12,155	0.01%
2021/12/29	0	0.00	7.3	48.10	48.15	-7.3	12,270	-0.06%
2021/12/28	0	0.00	0.3	48.10	48.15	-0.3	12,350	0.00%
2021/12/27	0	0.00	2	48.03	48.10	-2	12,448	-0.02%
2021/12/24	2.3	47.87	2	47.80	47.90	0.3	12,692	0.00%
2021/12/23	3	47.63	0	0.00	47.70	3	12,853	0.02%
2021/12/21	3	47.20	0	0.00	47.25	3	13,062	0.02%
2021/12/17	0	0.00	3	47.45	47.45	-3	13,236	-0.02%
2021/12/16	6	46.90	1.3	46.98	46.90	4.7	13,161	0.04%
2021/12/15	0	0.00	2	47.15	46.95	-2	13,398	-0.01%
2021/12/10	4	47.40	0	0.00	47.30	4	14,011	0.03%
2021/12/09	2	47.40	5	47.72	47.40	-3	14,718	-0.02%
2021/12/08	2	47.65	22	47.65	47.70	-20	15,007	-0.13%
2021/12/07	0	0.00	4	47.41	47.55	-4	15,100	-0.03%
2021/12/06	2	46.65	9	47.08	47.30	-7	15,059	-0.05%
2021/12/03	5.1	46.56	5	46.75	46.40	0.1	15,012	0.00%
2021/12/02	7.4	46.34	0	0.00	46.30	7.4	14,910	0.05%
2021/12/01	0	0.00	10	46.45	46.60	-10	14,885	-0.07%
2021/11/30	5	46.80	12	47.18	46.00	-7	14,816	-0.05%
2021/11/29	11.1	46.11	0	0.00	46.50	11.1	14,386	0.08%
2021/11/26	27.1	46.68	4	46.65	46.50	23.1	14,324	0.16%
2021/11/25	18.1	47.13	4	47.11	47.15	14.1	14,217	0.10%
2021/11/24	15.2	47.52	1	47.70	47.45	14.2	14,124	0.10%
2021/11/23	1.8	47.86	0.1	47.90	47.80	1.8	13,953	0.01%
2021/11/22	14.1	47.94	1	47.95	47.90	13.1	13,999	0.09%
2021/11/19	8	48.15	1.3	48.16	48.30	6.8	13,936	0.05%
2021/11/18	4	48.34	0.3	48.45	48.30	3.8	13,882	0.03%
2021/11/17	9	48.34	1	48.50	48.55	8	13,875	0.06%
2021/11/16	1.1	48.50	0	0.00	48.65	1.1	13,977	0.01%
2021/11/15	1.1	48.35	6	48.33	48.60	-4.9	14,174	-0.03%
2021/11/12	1	48.60	17	48.49	48.70	-16	14,358	-0.11%
2021/11/11	5	48.70	9	48.84	48.80	-4	14,578	-0.03%
2021/11/10	1	48.65	2	48.50	48.70	-1	14,843	-0.01%
2021/11/09	6	48.56	0	0.00	48.80	6	15,088	0.04%
2021/11/08	2	48.70	13	48.34	48.95	-11	16,197	-0.07%
2021/11/05	1	48.05	0.1	48.10	48.15	0.9	16,989	0.01%
2021/11/04	10	48.15	0.9	48.30	48.10	9.1	17,324	0.05%
2021/11/03	8.1	48.16	0	0.00	48.15	8.1	17,764	0.05%
2021/11/02	15	48.62	0	0.00	48.15	15	18,197	0.08%
2021/11/01	1	48.25	0	0.00	48.25	1	18,674	0.01%
2021/10/29	4.5	48.31	0	0.00	48.25	4.5	18,923	0.02%
2021/10/28	4	48.66	0	0.00	48.50	4	19,472	0.02%
2021/10/27	9	48.39	1	48.60	48.35	8	19,594	0.04%
2021/10/26	9	48.65	0.1	48.80	48.45	8.9	19,646	0.05%
2021/10/25	2.7	48.28	1	48.25	48.25	1.7	19,726	0.01%
2021/10/22	5.2	48.69	6.1	48.95	48.80	-0.8	20,089	0.00%
2021/10/21	10	48.53	2	48.65	48.75	8	20,240	0.04%
2021/10/20	12.3	48.32	1	48.45	48.35	11.3	20,272	0.06%
2021/10/19	21	49.32	10	49.20	49.10	11	20,369	0.05%
2021/10/18	1	49.95	0.1	50.10	49.80	0.9	20,223	0.00%
2021/10/15	5.1	49.81	0	0.00	50.10	5.1	20,486	0.02%
2021/10/14	2.1	50.05	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	6.1	50.37	13	50.64	50.50	-6.9	20,515	-0.03%
2021/10/12	4	49.76	1	49.95	50.20	3	20,491	0.01%
2021/10/08	2	50.30	0	0.00	50.40	2	20,467	0.01%
2021/10/07	1.3	50.03	1.3	50.35	50.40	0	20,717	0.00%
2021/10/06	7	49.86	1	49.95	49.90	6	20,940	0.03%
2021/10/05	8	50.05	4.5	50.08	50.30	3.6	21,193	0.02%
2021/10/04	2.3	50.03	6.2	50.10	50.00	-4	21,654	-0.02%
2021/10/01	5.5	50.12	11	49.97	50.20	-5.5	22,316	-0.02%
2021/09/30	5.2	50.80	1	51.00	51.00	4.2	22,380	0.02%
2021/09/29	1	50.50	4	50.60	50.60	-3	22,519	-0.01%
2021/09/28	7	50.57	18	51.06	51.00	-11	22,713	-0.05%
2021/09/27	17.2	50.84	25	51.12	51.10	-7.8	22,761	-0.03%
2021/09/24	0.1	51.20	1.4	51.27	51.30	-1.3	22,881	-0.01%
2021/09/23	20	51.19	1.1	51.20	51.20	18.9	22,886	0.08%
2021/09/22	3.8	50.10	6.2	50.19	50.70	-2.4	22,838	-0.01%
2021/09/17	16.2	51.12	3	51.13	50.70	13.2	22,742	0.06%
2021/09/16	11.9	51.23	19.8	51.40	51.70	-8	22,693	-0.04%
2021/09/15	9	51.08	5	51.10	51.20	4	22,526	0.02%
2021/09/14	16.5	51.36	42	51.20	51.40	-25.5	22,421	-0.11%
2021/09/13	4	49.93	3	49.97	50.10	1	21,802	0.00%
2021/09/10	1.3	48.74	2	48.80	49.00	-0.7	21,700	0.00%
2021/09/09	3.2	47.94	0	0.00	48.20	3.2	21,833	0.01%
2021/09/08	1	48.50	2	48.55	48.55	-1	21,908	0.00%
2021/09/07	0	48.80	4	48.75	48.75	-4	21,992	-0.02%
2021/09/06	0	0.00	9.2	48.50	48.80	-9.2	22,010	-0.04%
2021/09/03	0.2	48.45	2	48.33	48.50	-1.8	21,935	-0.01%
2021/09/02	6.3	47.98	1	47.70	47.90	5.3	21,889	0.02%
2021/09/01	0	0.00	2	48.25	48.40	-2	21,952	-0.01%
2021/08/31	0.3	47.70	8	48.02	48.45	-7.7	21,850	-0.04%
2021/08/30	4	47.28	2	47.33	47.60	2	21,749	0.01%
2021/08/27	0.2	47.45	1	47.20	47.45	-0.8	21,802	0.00%
2021/08/25	0.5	47.20	4	47.03	47.20	-3.6	22,198	-0.02%
2021/08/24	0.1	46.70	18	46.64	46.75	-17.9	22,216	-0.08%
2021/08/23	6.2	46.80	5	46.86	46.80	1.2	22,436	0.01%
2021/08/20	13.1	46.08	10	46.13	46.15	3.1	22,539	0.01%
2021/08/19	11.5	46.31	0.5	46.45	46.20	11	22,907	0.05%
2021/08/18	15	46.77	3	46.50	47.25	12	22,789	0.05%
2021/08/17	0.3	47.53	4	47.30	47.30	-3.7	22,621	-0.02%
2021/08/16	4	47.83	5	48.32	47.95	-1	22,465	0.00%
2021/08/13	4	48.28	3	48.45	48.40	1	22,509	0.00%
2021/08/12	34.8	46.89	20	47.20	47.60	14.8	22,621	0.07%
2021/08/11	22.1	51.10	4	51.05	51.10	18.1	21,868	0.08%
2021/08/10	10	51.95	3.1	51.87	51.90	6.9	21,421	0.03%
2021/08/09	31.5	52.19	11	52.30	52.40	20.5	21,726	0.09%
2021/08/06	3	52.73	0	0.00	52.90	3	21,805	0.01%
2021/08/05	7	53.24	6.3	53.27	52.70	0.7	22,168	0.00%
2021/08/04	10	54.14	0	0.00	53.80	10	23,135	0.04%
2021/08/03	3	53.80	8	53.45	53.90	-5	23,671	-0.02%
2021/08/02	2	52.70	8	52.76	52.80	-6	23,444	-0.03%
2021/07/30	2	52.60	9	52.79	52.60	-7	23,936	-0.03%
2021/07/29	2	52.30	17	52.64	52.90	-15	24,450	-0.06%
2021/07/28	10	52.24	19	52.61	52.40	-9.1	24,837	-0.04%
2021/07/27	4	52.85	2	52.95	53.00	2	25,536	0.01%
2021/07/26	16	53.24	33.2	53.44	53.20	-17.2	26,205	-0.07%
2021/07/23	10.7	52.58	19	52.76	53.00	-8.3	26,532	-0.03%
2021/07/22	3	52.00	2.1	52.10	52.10	0.9	26,663	0.00%
2021/07/21	0	51.80	3.7	52.21	51.80	-3.7	27,077	-0.01%
2021/07/20	0.1	51.60	1	51.70	51.70	-1	27,984	0.00%
2021/07/19	0.2	52.00	4	51.65	52.00	-3.8	29,485	-0.01%
2021/07/16	3.2	51.48	9	51.47	51.50	-5.8	32,699	-0.02%
2021/07/15	3	51.40	2	51.55	51.60	1	34,817	0.00%
2021/07/14	8.1	51.52	1	51.40	51.50	7.1	36,177	0.02%
2021/07/13	0	52.00	1	51.90	51.90	-1	36,859	0.00%
2021/07/12	0	0.00	2	52.00	52.20	-2	37,265	-0.01%
2021/07/09	33.4	51.94	1	52.60	52.00	32.4	37,473	0.09%
2021/07/08	19.2	52.37	97	52.51	52.80	-77.8	37,291	-0.21%
2021/07/07	4.1	51.15	0	0.00	51.30	4.1	36,928	0.01%
2021/07/06	3	51.07	0	0.00	51.20	3	36,823	0.01%
2021/07/05	14	50.62	1	50.80	50.60	13	36,751	0.04%
2021/07/02	4.3	50.62	1	50.50	50.50	3.3	36,605	0.01%
2021/07/01	21	50.69	10	50.90	50.60	11	36,533	0.03%
2021/06/30	34.3	51.10	1	51.10	51.00	33.3	36,744	0.09%
2021/06/29	0	0.00	10.4	51.03	51.20	-10.4	36,788	-0.03%
2021/06/28	3	50.97	2.1	51.10	51.10	1	36,966	0.00%
2021/06/25	5	50.90	2.1	51.01	51.00	2.9	36,992	0.01%
2021/06/24	0.5	51.20	0	0.00	51.10	0.5	37,241	0.00%
2021/06/23	3	50.73	53.9	51.00	51.00	-50.9	37,676	-0.14%
2021/06/22	6	51.07	2	51.05	50.90	4	37,792	0.01%
2021/06/21	5.8	50.64	1	51.00	50.70	4.8	37,889	0.01%
2021/06/18	8.1	51.10	3	51.17	51.00	5.1	38,189	0.01%
2021/06/16	2	51.75	3	51.77	51.90	-1	39,623	0.00%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/11	0	0.00	5	51.30	51.40	-5	39,636	-0.01%
2021/06/09	3	51.00	1	51.00	51.30	2	39,925	0.01%
2021/06/08	6	51.13	0	0.00	51.40	6	40,039	0.01%
2021/06/07	3.1	51.39	1	51.30	51.50	2.1	40,264	0.01%
2021/06/04	0	0.00	10	52.10	51.90	-10	40,452	-0.02%
2021/06/03	15	52.07	12	52.02	52.30	3	40,659	0.01%
2021/06/02	5	51.50	3	51.87	52.00	2	40,510	0.00%
2021/06/01	5	51.38	1	51.50	51.50	4	40,290	0.01%
2021/05/31	7	50.99	11	51.15	51.60	-4	40,457	-0.01%
2021/05/28	65	50.43	0	0.00	50.60	65	40,331	0.16%
2021/05/27	9	49.98	0	0.00	50.30	9	40,411	0.02%
2021/05/26	11.2	51.05	0	0.00	50.70	11.2	40,254	0.03%
2021/05/25	6.1	51.10	4	51.25	51.10	2.1	40,193	0.01%
2021/05/24	3.1	51.36	2.2	51.21	51.30	0.9	40,233	0.00%
2021/05/21	8	51.79	17	53.66	51.20	-9	40,408	-0.02%
2021/05/20	1	50.60	19	50.80	50.80	-18	40,310	-0.04%
2021/05/19	14.1	49.98	14.1	50.37	50.50	0	40,085	0.00%
2021/05/18	8	49.64	3.9	49.92	50.00	4.2	39,915	0.01%
2021/05/17	11.2	48.13	16	48.01	47.90	-4.8	39,776	-0.01%
2021/05/14	13	49.68	103	50.19	49.60	-90	39,121	-0.23%	大賣/
2021/05/13	23	49.10	8	48.59	49.20	15	38,782	0.04%
2021/05/12	33	49.93	112	50.32	49.60	-79	38,261	-0.21%	大賣/
2021/05/11	29.2	51.92	9	52.01	51.60	20.2	36,972	0.05%
2021/05/10	9.1	52.66	2	52.75	52.90	7.1	36,241	0.02%
2021/05/07	9.1	52.99	15	52.17	52.30	-6	36,059	-0.02%
2021/05/06	21	51.39	11.4	51.78	53.00	9.6	35,706	0.03%
2021/05/05	13.1	50.43	4	50.90	50.80	9.1	35,241	0.03%
2021/05/04	11.2	50.08	21	50.16	50.20	-9.8	35,127	-0.03%
2021/05/03	30	51.41	6	51.53	51.20	24	34,169	0.07%
2021/04/29	34.2	52.37	8	52.36	52.10	26.2	33,664	0.08%
2021/04/28	20.3	52.49	25	52.62	53.20	-4.7	33,224	-0.01%
2021/04/27	27	52.59	20	52.72	52.70	7	33,106	0.02%
2021/04/26	45.2	53.14	23	53.20	53.10	22.2	32,617	0.07%
2021/04/23	33.1	52.67	31	52.66	53.00	2.1	31,717	0.01%
2021/04/22	98.3	56.88	74.8	55.90	54.10	23.5	30,558	0.08%
2021/04/21	53	53.79	68.8	54.66	55.70	-15.8	27,491	-0.06%
2021/04/20	78.1	52.61	30.2	52.90	52.00	47.9	25,459	0.19%
2021/04/19	36.6	49.93	12	50.04	50.40	24.6	24,106	0.10%
2021/04/16	12	48.50	30.1	48.48	49.00	-18.1	23,301	-0.08%
2021/04/15	8	48.04	20	47.88	47.90	-12	22,795	-0.05%
2021/04/14	12	46.80	3	47.20	47.00	9	22,494	0.04%
2021/04/13	8	47.37	53	46.97	47.20	-45	22,362	-0.20%
2021/04/12	13	46.80	4	46.84	46.85	9	22,111	0.04%
2021/04/09	23	46.72	29.3	46.88	46.70	-6.3	22,041	-0.03%
2021/04/08	2.1	46.73	4	46.74	46.90	-1.9	21,910	-0.01%
2021/04/07	3	46.80	6	46.80	46.80	-3	21,820	-0.01%
2021/04/06	35	46.76	2	46.90	46.85	33	21,761	0.15%
2021/04/01	25	46.68	2.2	46.73	46.70	22.8	21,372	0.11%
2021/03/31	3	46.77	2.7	46.75	46.80	0.3	21,256	0.00%
2021/03/30	1	46.50	1.2	46.37	46.55	-0.2	21,044	0.00%
2021/03/29	4	46.38	4	46.50	46.50	0	20,945	0.00%
2021/03/26	15	46.10	17.3	46.12	46.15	-2.3	20,680	-0.01%
2021/03/25	20	45.50	19	45.49	45.55	1	20,287	0.00%
2021/03/24	14	45.58	6	45.55	45.55	8	20,110	0.04%
2021/03/23	113	45.77	117.7	45.80	45.70	-4.7	19,996	-0.02%	大買/大賣/
2021/03/22	171	45.80	176.5	45.96	45.80	-5.5	19,589	-0.03%	大買/大賣/
2021/03/19	5	42.76	1	42.60	42.70	4	18,122	0.02%
2021/03/17	1	42.80	2	42.80	42.85	-1	17,899	-0.01%
2021/03/16	1	42.55	4	42.55	42.60	-3	17,904	-0.02%
2021/03/15	17	42.48	4	42.70	42.35	13	17,936	0.07%
2021/03/12	3	42.72	4	42.65	42.70	-1	17,781	-0.01%
2021/03/11	10	43.00	0	0.00	42.85	10	17,666	0.06%
2021/03/10	8	43.09	1	42.95	43.00	7	17,600	0.04%
2021/03/09	5	43.00	9	43.13	43.40	-4	17,714	-0.02%
2021/03/08	2	42.65	19	42.79	42.65	-17	17,513	-0.10%
2021/03/05	0	0.00	2	42.45	42.50	-2	17,433	-0.01%
2021/03/04	1	42.50	6	42.50	42.50	-5	17,847	-0.03%
2021/03/03	6	42.43	1	42.55	42.55	5	17,835	0.03%
2021/03/02	8	42.34	0	0.00	42.10	8	17,744	0.05%
2021/02/26	9	42.22	0	0.00	42.00	9	17,589	0.05%
2021/02/25	0	0.00	13	42.79	42.90	-13	17,255	-0.08%
2021/02/24	2	42.50	5	42.55	42.55	-3	17,267	-0.02%
2021/02/23	0	0.00	3	42.28	42.45	-3	17,237	-0.02%
2021/02/22	1.3	41.67	5	41.91	41.80	-3.8	17,008	-0.02%
2021/02/19	8	41.19	20	41.42	41.60	-12	16,970	-0.07%
2021/02/18	17.6	41.37	0	0.00	41.35	17.6	16,894	0.10%
2021/02/17	7	41.04	1	41.25	41.25	6	16,801	0.04%
2021/02/05	11.1	40.65	0	0.00	40.85	11.1	16,576	0.07%
2021/02/04	15	40.49	0	0.00	40.40	15	16,647	0.09%
2021/02/03	2	40.55	1	40.60	40.55	1	17,019	0.01%
2021/02/02	2	40.93	0	0.00	40.75	2	16,937	0.01%
2021/02/01	9	40.76	5	40.90	40.80	4	16,812	0.02%
2021/01/29	8	40.20	0	0.00	40.15	8	16,789	0.05%
2021/01/28	18.3	40.26	0	0.00	40.25	18.3	16,597	0.11%
2021/01/27	2	40.43	0	0.00	40.35	2	16,362	0.01%
2021/01/26	44.8	40.43	0	0.00	40.35	44.8	16,223	0.28%
2021/01/25	2	40.90	0	0.00	40.90	2	15,710	0.01%
2021/01/22	31.4	40.57	1	40.55	40.60	30.4	15,509	0.20%
2021/01/21	14.3	40.93	0	0.00	40.80	14.3	15,191	0.09%
2021/01/20	46.2	40.98	0	0.00	40.95	46.2	15,029	0.31%
2021/01/19	24.2	41.72	6	41.88	41.75	18.2	14,598	0.12%
2021/01/18	6	41.51	0	0.00	41.60	6	14,547	0.04%
2021/01/15	6.2	42.18	1	42.05	41.95	5.2	14,248	0.04%
2021/01/14	26	42.56	10	42.55	42.55	16	13,868	0.12%
2021/01/13	3	42.67	1	42.75	42.70	2	13,709	0.01%
2021/01/12	45	42.80	1.1	42.86	42.70	44	13,599	0.32%
2021/01/11	5.1	42.87	0	0.00	43.10	5.1	13,516	0.04%
2021/01/08	18	42.85	0	0.00	42.95	18	13,435	0.13%
2021/01/07	0.1	43.00	0.1	43.00	42.85	0.1	13,366	0.00%
2021/01/06	2.3	42.97	0	0.00	42.95	2.3	13,172	0.02%
2021/01/05	2	43.08	0	0.00	43.10	2	13,036	0.02%
2021/01/04	7.2	43.30	2	43.25	43.20	5.2	12,974	0.04%
2020/12/31	41	43.55	7	43.31	43.20	34	12,933	0.26%
2020/12/30	5	42.95	1	43.25	43.25	4	12,962	0.03%
2020/12/29	0	43.05	1	43.00	43.00	-1	12,916	-0.01%
2020/12/28	0.1	42.90	0	0.00	43.00	0.1	12,907	0.00%
2020/12/25	6	42.73	0	0.00	42.80	6	12,961	0.05%
2020/12/24	7	42.79	0	0.00	42.70	7	13,055	0.05%
2020/12/23	2	42.75	0	0.00	42.80	2	13,075	0.02%
2020/12/22	5	43.18	0	0.00	42.95	5	13,149	0.04%
2020/12/21	15.1	43.22	0	0.00	43.50	15.1	13,438	0.11%
2020/12/18	0	0.00	1	42.70	42.95	-1	13,750	-0.01%
2020/12/17	6	42.84	10	42.90	42.65	-4	13,865	-0.03%
2020/12/16	1.1	43.10	1	43.20	43.05	0.1	13,782	0.00%
2020/12/15	19.2	42.64	0	0.00	42.50	19.2	13,764	0.14%
2020/12/14	7	42.81	0	0.00	42.80	7	13,726	0.05%
2020/12/10	20	43.20	0	0.00	43.25	20	13,749	0.15%
2020/12/09	0	0.00	10	43.45	43.35	-10	13,778	-0.07%
2020/12/08	0	0.00	12	43.20	43.60	-12	13,772	-0.09%
2020/12/07	1	43.50	0	0.00	43.55	1	13,759	0.01%
2020/12/04	3	43.50	0	0.00	43.65	3	13,838	0.02%
2020/12/03	12	43.62	5	43.85	43.50	7	13,761	0.05%
2020/12/02	0	0.00	0.1	43.15	43.20	-0.1	13,481	0.00%
2020/12/01	8	42.88	1	42.90	43.15	7	13,676	0.05%
2020/11/30	2.2	43.11	8	43.50	42.90	-5.8	13,906	-0.04%
2020/11/27	1.7	43.28	2	43.30	43.30	-0.3	13,694	0.00%
2020/11/26	0	0.00	11	42.90	42.95	-11	13,620	-0.08%
2020/11/25	4	42.95	0	0.00	42.60	4	13,772	0.03%
2020/11/24	12	42.96	2	42.83	42.75	10	13,849	0.07%
2020/11/23	7.2	42.96	4.7	43.00	43.00	2.5	13,800	0.02%
2020/11/19	2	42.80	7	42.90	42.90	-5	13,775	-0.04%
2020/11/18	14	42.82	1	42.95	42.70	13	13,816	0.09%
2020/11/17	4	42.49	2	42.50	42.75	2	13,854	0.01%
2020/11/16	0	0.00	1	42.20	42.35	-1	14,202	-0.01%
2020/11/13	0	0.00	2	42.28	42.25	-2	14,467	-0.01%
2020/11/11	19	42.45	29.5	42.40	42.65	-10.5	14,831	-0.07%
2020/11/10	0	0.00	1	41.15	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	125.1	41.19	41.15	-125.1	14,981	-0.84%	大賣/鉅額交易
2020/11/06	6	40.88	0	0.00	40.85	6	16,178	0.04%
2020/11/05	30	40.93	1	41.10	41.05	29	16,546	0.18%
2020/11/04	3	40.85	0	0.00	40.90	3	16,842	0.02%
2020/11/03	0	0.00	2	40.70	40.95	-2	17,212	-0.01%
2020/10/30	1	40.35	3	40.50	40.55	-2	18,262	-0.01%
2020/10/29	25	40.36	0	0.00	40.35	25	18,465	0.14%
2020/10/28	12	40.59	0	0.00	40.55	12	18,534	0.06%
2020/10/27	1	40.45	0	0.00	40.50	1	18,592	0.01%
2020/10/26	46	40.55	0	0.00	40.50	46	18,606	0.25%
2020/10/23	0.1	40.90	0	0.00	40.65	0.1	18,750	0.00%
2020/10/22	1	40.55	5	41.00	41.00	-4	18,943	-0.02%
2020/10/21	5	40.35	2	40.40	40.30	3	19,040	0.02%
2020/10/20	10	40.35	0	0.00	40.35	10	19,061	0.05%
2020/10/19	0	0.00	1	40.65	40.45	-1	19,122	-0.01%
2020/10/16	3	40.40	0	0.00	40.30	3	19,278	0.02%
2020/10/15	8	40.29	0	0.00	40.30	8	19,671	0.04%
2020/10/13	12	40.39	0	0.00	40.50	12	19,784	0.06%
2020/10/12	16	40.90	0	0.00	40.95	16	20,214	0.08%
2020/10/08	3	41.03	0	0.00	41.15	3	20,431	0.01%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/05	8	41.12	2	41.15	41.00	6	20,601	0.03%
2020/09/30	2	41.55	2	41.68	41.40	0	20,812	0.00%
2020/09/29	0	0.00	7	41.26	41.20	-7	20,975	-0.03%
2020/09/25	6	40.42	0	0.00	40.55	6	21,224	0.03%
2020/09/24	9	40.12	0	0.00	40.05	9	21,293	0.04%
2020/09/23	33	41.03	0	0.00	41.00	33	21,057	0.16%
2020/09/22	6	41.82	0	0.00	41.80	6	20,759	0.03%
2020/09/21	7	42.26	1	42.35	42.25	6	20,638	0.03%
2020/09/18	2	42.50	1	42.50	42.50	1	20,706	0.00%
2020/09/17	6	42.50	3.9	42.74	42.55	2.1	20,727	0.01%
2020/09/16	0.1	42.90	5.1	42.78	42.85	-5	20,772	-0.02%
2020/09/14	10	42.33	1	42.40	42.95	9	20,963	0.04%
2020/09/11	0	0.00	1	42.35	42.30	-1	20,893	0.00%
2020/09/10	5	42.40	0	0.00	42.45	5	20,933	0.02%
2020/09/09	2	42.35	0	0.00	42.55	2	20,892	0.01%
2020/09/07	0	0.00	1	42.65	42.70	-1	21,054	0.00%
2020/09/04	13	42.16	0	0.00	42.20	13	21,101	0.06%
2020/09/03	3	42.73	0	0.00	42.70	3	21,075	0.01%
2020/09/02	3	42.40	0	0.00	42.65	3	20,913	0.01%
2020/09/01	3	42.68	0	0.00	42.75	3	20,813	0.01%
2020/08/31	8	43.11	5	43.50	42.90	3	20,717	0.01%
2020/08/28	8	43.48	0	0.00	43.50	8	20,610	0.04%
2020/08/26	5	43.95	5	44.00	44.10	0	20,707	0.00%
2020/08/25	0.5	44.10	2	44.25	44.10	-1.5	20,673	-0.01%
2020/08/24	1	44.20	1	44.10	44.05	0	21,049	0.00%
2020/08/21	1	44.15	8	44.10	44.25	-7	21,056	-0.03%
2020/08/20	5	43.79	13	43.34	43.50	-8	20,862	-0.04%
2020/08/19	4	44.38	16	44.60	44.35	-12	20,547	-0.06%
2020/08/18	2	43.83	0	0.00	44.00	2	20,240	0.01%
2020/08/17	7	43.40	0	0.00	43.35	7	19,928	0.04%
2020/08/14	6	42.44	9	42.83	42.85	-3	19,825	-0.02%
2020/08/13	7.9	41.24	0	0.00	41.20	7.9	19,407	0.04%
2020/08/12	33	41.10	10	41.05	41.00	23	19,247	0.12%
2020/08/11	22	46.55	5	46.67	46.50	17	18,034	0.09%
2020/08/10	1	46.55	0	0.00	46.60	1	17,645	0.01%
2020/08/07	0	0.00	1	47.25	47.10	-1	17,455	-0.01%
2020/08/06	1	46.95	8	46.99	47.15	-7	17,219	-0.04%
2020/08/05	2	46.10	12	46.42	46.45	-10	16,833	-0.06%
2020/08/04	0	0.00	7	45.65	45.40	-7	16,369	-0.04%
2020/08/03	0	0.00	1	44.75	44.95	-1	16,214	-0.01%
2020/07/31	2.3	45.22	0	0.00	45.00	2.3	16,141	0.01%
2020/07/30	1	45.00	5	45.30	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	24	44.89	45.05	-24	16,204	-0.15%
2020/07/27	0	0.00	1	44.70	44.60	-1	16,216	-0.01%
2020/07/24	10.2	45.20	10.1	45.32	45.00	0.1	16,217	0.00%
2020/07/23	0	0.00	1	45.40	45.60	-1	16,183	-0.01%
2020/07/22	11.2	45.41	0	0.00	45.50	11.2	16,181	0.07%
2020/07/21	0.3	45.40	0	0.00	45.55	0.3	16,060	0.00%
2020/07/17	0	0.00	12.1	44.86	44.80	-12.1	15,774	-0.08%
2020/07/16	7	44.71	0	0.00	44.50	7	15,824	0.04%
2020/07/15	0	0.00	2	45.60	45.60	-2	15,384	-0.01%
2020/07/10	0	0.00	3	45.10	44.95	-3	15,301	-0.02%
2020/07/09	0	0.00	5	45.35	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	12	45.03	45.15	-12	15,002	-0.08%
2020/07/07	0.1	44.30	16	44.28	44.50	-15.9	14,733	-0.11%
2020/07/06	2	44.45	4	44.45	44.40	-2	14,649	-0.01%
2020/07/03	0.1	43.95	16	43.93	43.95	-15.9	14,624	-0.11%
2020/07/02	0.1	43.60	4	43.60	43.60	-3.9	14,576	-0.03%
2020/07/01	1.1	42.79	2	43.03	43.10	-0.9	14,481	-0.01%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	5.1	42.75	0	0.00	42.65	5.1	14,485	0.04%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	2.1	42.90	0	0.00	42.70	2.1	14,452	0.01%
2020/06/22	11.1	42.84	0	0.00	42.90	11.1	14,506	0.08%
2020/06/19	1.1	42.57	0	0.00	42.55	1.1	14,595	0.01%
2020/06/18	0.1	42.80	0	0.00	42.70	0.1	14,575	0.00%
2020/06/17	2	42.85	0	0.00	42.85	2	14,913	0.01%
2020/06/12	7	42.71	0	0.00	42.90	7	15,929	0.04%
2020/06/11	1.1	43.30	0	0.00	43.30	1.1	16,268	0.01%
2020/06/10	5	43.90	2	43.98	44.00	3	16,336	0.02%
2020/06/08	0	0.00	5	43.90	43.95	-5	16,884	-0.03%
2020/06/04	0	0.00	2	43.53	43.40	-2	17,038	-0.01%
2020/06/02	0	0.00	151	43.30	43.30	-151	17,071	-0.88%	大賣/鉅額交易
2020/06/01	0	0.00	5	43.05	43.10	-5	17,036	-0.03%
2020/05/29	0	0.00	3	42.65	42.55	-3	16,970	-0.02%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.70	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/22	5	42.70	0	0.00	42.65	5	16,923	0.03%
2020/05/21	7	43.01	0	0.00	43.00	7	16,923	0.04%
2020/05/20	4	43.14	7	43.11	42.90	-3	16,891	-0.02%
2020/05/19	0	0.00	4	43.08	43.00	-4	16,886	-0.02%
2020/05/18	0	0.00	1	42.20	42.35	-1	16,725	-0.01%
2020/05/15	2	42.35	0	0.00	42.30	2	16,700	0.01%
2020/05/14	151	42.25	0	0.00	42.60	151	16,720	0.90%	大買/鉅額交易
2020/05/13	6	42.48	6	42.50	42.90	0	16,615	0.00%
2020/05/11	0	0.00	51	43.15	43.15	-51	16,683	-0.31%
2020/05/08	7	42.94	4	42.99	43.00	3	16,728	0.02%
2020/05/05	5	42.85	0	0.00	42.85	5	16,875	0.03%
2020/04/30	1	43.35	6	43.21	43.20	-5	16,928	-0.03%
2020/04/29	5	42.44	1.8	42.50	42.55	3.2	16,995	0.02%
2020/04/27	0	0.00	38	42.05	42.00	-38	18,115	-0.21%
2020/04/23	0	0.00	1.1	42.28	42.15	-1.1	18,025	-0.01%
2020/04/22	0	0.00	1	41.30	41.60	-1	17,994	-0.01%
2020/04/21	1	41.70	3	42.15	41.80	-2	18,175	-0.01%
2020/04/20	0	0.00	3	42.27	42.35	-3	18,223	-0.02%
2020/04/17	0	0.00	9.1	42.22	42.00	-9.1	18,450	-0.05%
2020/04/16	0	0.00	7	42.04	41.85	-7	18,435	-0.04%
2020/04/15	10	41.96	1	41.90	41.80	9	18,514	0.05%
2020/04/14	0	0.00	10	41.00	41.65	-10	18,414	-0.05%
2020/04/13	14	40.93	0	0.00	40.80	14	18,392	0.08%
2020/04/10	2	40.90	5	40.60	41.00	-3	18,530	-0.02%
2020/04/09	0	0.00	11.7	40.61	40.55	-11.7	18,714	-0.06%
2020/04/08	2	40.73	13	40.63	41.00	-11	18,786	-0.06%
2020/04/07	0	0.00	5	39.90	39.95	-5	18,599	-0.03%
2020/04/06	4	39.04	0	0.00	39.05	4	18,657	0.02%
2020/04/01	5	39.20	1	39.25	39.00	4	18,611	0.02%
2020/03/31	9	39.22	2	39.15	39.50	7	18,495	0.04%
2020/03/27	2	39.10	1	38.95	38.95	1	18,246	0.01%
2020/03/26	0	0.00	1	39.10	38.60	-1	18,248	-0.01%
2020/03/25	1	38.85	0	0.00	38.80	1	18,249	0.01%
2020/03/24	1	38.15	14	38.15	38.25	-13	18,117	-0.07%
2020/03/23	3	36.27	0	0.00	36.10	3	17,961	0.02%
2020/03/20	11	36.50	6	36.25	36.95	5	17,655	0.03%
2020/03/19	5	34.37	2	34.70	33.60	3	17,337	0.02%
2020/03/18	15	36.65	492	36.60	36.00	-477	17,069	-2.79%	大賣/鉅額交易
2020/03/17	6	37.64	1	38.10	37.60	5	16,688	0.03%
2020/03/16	8	39.24	0	0.00	38.85	8	16,138	0.05%
2020/03/13	15	38.81	28	39.04	40.25	-13	15,911	-0.08%
2020/03/12	5	40.85	0	0.00	40.75	5	15,439	0.03%
2020/03/10	2	41.43	0	0.00	41.60	2	14,955	0.01%
2020/03/09	5	41.87	0	0.00	41.85	5	14,818	0.03%
2020/03/05	0	0.00	4	43.15	43.30	-4	14,608	-0.03%
2020/03/04	0	0.00	1.1	42.80	42.85	-1.1	14,772	-0.01%
2020/03/03	0	0.00	6	42.76	42.65	-6	14,783	-0.04%
2020/03/02	2	42.38	1	41.90	42.25	1	14,678	0.01%
2020/02/27	0	0.00	2	42.20	42.25	-2	14,824	-0.01%
2020/02/26	23	42.25	0	0.00	42.20	23	14,772	0.16%
2020/02/25	2	42.70	8	42.76	42.70	-6	14,628	-0.04%
2020/02/21	1	43.15	3	43.20	43.25	-2	14,887	-0.01%
2020/02/20	1	43.30	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	5	43.17	43.40	-5	15,251	-0.03%
2020/02/18	0	0.00	9	42.97	43.05	-9	15,442	-0.06%
2020/02/14	0.3	43.15	0	0.00	43.20	0.3	15,690	0.00%
2020/02/13	0	0.00	10	43.17	43.15	-10	15,652	-0.06%
2020/02/12	0	0.00	0.1	42.80	42.80	-0.1	15,560	0.00%
2020/02/11	0	0.00	21.4	42.66	42.60	-21.4	15,533	-0.14%
2020/02/10	2	42.33	0	0.00	42.40	2	15,477	0.01%
2020/02/07	2	42.38	3.1	42.50	42.50	-1.1	15,428	-0.01%
2020/02/06	1	42.70	4	43.05	43.00	-3	15,478	-0.02%
2020/02/05	0	0.00	3.3	42.49	42.35	-3.3	15,557	-0.02%
2020/02/04	1	41.70	0	0.00	42.40	1	15,460	0.01%
2020/02/03	10	41.48	1	40.55	41.55	9	15,348	0.06%
2020/01/31	0	0.00	13	42.17	42.05	-13	15,299	-0.08%
2020/01/30	19.5	42.43	1	42.80	41.85	18.5	15,164	0.12%
2020/01/20	1	44.95	1	44.90	44.95	0	14,282	0.00%
2020/01/16	0	0.00	1	44.90	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	3	44.37	0	0.00	44.55	3	14,537	0.02%
2020/01/13	3	43.92	8	44.05	44.25	-5	14,595	-0.03%
2020/01/10	2	43.45	0.3	43.45	43.50	1.7	15,006	0.01%
2020/01/09	1	43.45	10	43.40	43.45	-9	15,008	-0.06%
2020/01/08	3	43.35	0	0.00	43.40	3	14,943	0.02%
2020/01/07	1	43.40	8	43.50	43.60	-7	14,877	-0.05%
2020/01/06	90	43.55	1	43.50	43.45	89	14,973	0.59%
2020/01/03	400	44.00	4	44.05	43.95	396	14,911	2.66%	大買/鉅額交易
2020/01/02	7	44.10	7	44.06	44.10	0	14,838	0.00%
2019/12/31	0.3	43.55	1	43.70	43.70	-0.7	14,647	0.00%
2019/12/24	3	43.15	8	43.24	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	11	43.02	43.25	-11	14,952	-0.07%
2019/12/20	5	42.90	0	0.00	42.95	5	14,978	0.03%
2019/12/19	0	0.00	3	42.80	43.00	-3	14,997	-0.02%
2019/12/18	6	42.95	1	43.00	43.00	5	15,064	0.03%
2019/12/17	51	42.95	2	42.90	42.95	49	15,039	0.33%
2019/12/16	0	0.00	20.4	42.85	42.80	-20.4	14,936	-0.14%
2019/12/13	5	42.62	11.5	42.59	42.55	-6.5	14,945	-0.04%
2019/12/12	0	0.00	14	42.35	42.30	-14	14,920	-0.09%
2019/12/11	1	42.20	1.1	42.23	42.15	-0.1	14,985	0.00%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/06	1	41.60	0	0.00	41.75	1	15,175	0.01%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	0	0.00	2	41.60	41.75	-2	15,645	-0.01%
2019/12/03	2	41.73	0	0.00	41.85	2	15,733	0.01%
2019/12/02	0	0.00	12	41.38	41.35	-12	15,733	-0.08%
2019/11/29	5	41.66	0	0.00	41.40	5	15,719	0.03%
2019/11/27	0	0.00	2	41.85	41.95	-2	15,837	-0.01%
2019/11/26	0	0.00	5	42.24	41.80	-5	15,863	-0.03%
2019/11/25	6	41.91	1	42.10	41.95	5	15,528	0.03%
2019/11/22	2	42.00	2	42.15	42.10	0	15,556	0.00%
2019/11/21	0	0.00	4	42.30	42.35	-4	15,639	-0.03%
2019/11/20	2.4	42.63	3	42.27	42.65	-0.6	15,535	0.00%
2019/11/19	0.1	42.00	3	42.02	42.10	-2.9	15,188	-0.02%
2019/11/18	6	42.03	2	42.08	42.10	4	15,006	0.03%
2019/11/15	0	0.00	2	41.43	41.70	-2	14,790	-0.01%
2019/11/14	6	41.08	3	41.02	41.15	3	14,612	0.02%
2019/11/13	1	41.15	4	41.19	41.00	-3	14,577	-0.02%
2019/11/12	0	0.00	4	40.50	40.65	-4	14,491	-0.03%
2019/11/11	0	0.00	1	40.50	40.35	-1	14,806	-0.01%
2019/11/08	10	40.92	0	0.00	40.90	10	15,386	0.06%
2019/11/07	10	40.70	1	40.75	40.95	9	15,890	0.06%
2019/11/06	12	40.81	0	0.00	40.80	12	16,088	0.07%
2019/11/05	1	40.60	0.2	40.90	40.90	0.8	16,203	0.00%
2019/11/04	2	40.75	18	40.85	40.95	-16	16,285	-0.10%
2019/11/01	0	0.00	3	40.50	40.55	-3	16,295	-0.02%
2019/10/31	1	40.40	0	0.00	40.45	1	16,600	0.01%
2019/10/30	1.5	40.35	0	0.00	40.35	1.5	16,869	0.01%
2019/10/29	2	40.68	0	0.00	40.65	2	16,765	0.01%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	40.90	65	41.13	40.85	-64	16,652	-0.38%
2019/10/24	0	0.00	1.1	40.87	41.00	-1.1	16,478	-0.01%
2019/10/23	3	40.90	5	40.85	40.95	-2	16,533	-0.01%
2019/10/22	3	41.45	0	0.00	41.40	3	16,532	0.02%
2019/10/21	4	41.69	7	41.54	41.50	-3	16,453	-0.02%
2019/10/18	1	40.20	28	40.95	40.95	-27	16,356	-0.17%
2019/10/16	1	40.00	0	40.00	40.00	1	15,811	0.01%
2019/10/15	3	39.95	0	0.00	40.00	3	15,916	0.02%
2019/10/14	1	39.95	1	39.90	39.95	0	16,255	0.00%
2019/10/09	2	39.63	1	39.65	39.50	1	16,418	0.01%
2019/10/07	2	39.25	7	39.19	39.30	-5	17,140	-0.03%
2019/10/04	3	38.83	0	0.00	38.90	3	17,320	0.02%
2019/10/03	3	38.90	2	38.95	39.00	1	17,304	0.01%
2019/10/02	11	39.50	2	39.25	39.25	9	17,315	0.05%
2019/10/01	5	39.55	1	39.65	39.65	4	17,356	0.02%
2019/09/27	1	39.85	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0.5	39.90	12.5	39.77	39.90	-12	17,415	-0.07%
2019/09/25	2	39.65	0	0.00	39.60	2	17,535	0.01%
2019/09/24	1	39.65	1	39.90	39.80	0	17,583	0.00%
2019/09/23	0	0.00	1	39.90	39.75	-1	17,507	-0.01%
2019/09/20	1.8	39.95	2	40.20	40.20	-0.2	17,563	0.00%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0.9	40.00	2	39.90	39.80	-1.1	17,574	-0.01%
2019/09/17	9	39.66	2.4	39.66	39.50	6.6	17,619	0.04%
2019/09/16	12.1	40.10	5.3	40.16	40.10	6.8	17,629	0.04%
2019/09/12	6	40.11	1.1	40.05	40.05	4.9	17,599	0.03%
2019/09/11	2	39.80	0	0.00	40.00	2	17,752	0.01%
2019/09/10	3	39.90	1	39.90	39.95	2	17,949	0.01%
2019/09/09	8	39.94	4	39.96	40.00	4	18,140	0.02%
2019/09/06	14	39.72	2	39.65	39.85	12	18,038	0.07%
2019/09/05	17	38.83	10	38.86	39.00	7	17,798	0.04%
2019/09/04	1	38.25	2	38.43	38.45	-1	17,818	-0.01%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	2	38.30	0	0.00	38.25	2	18,146	0.01%
2019/08/30	1	38.10	0	0.00	38.45	1	18,113	0.01%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/28	2	37.63	0	0.00	37.70	2	18,261	0.01%
2019/08/27	11	37.55	2	37.55	37.65	9	18,435	0.05%
2019/08/26	3	37.58	0	0.00	37.70	3	18,481	0.02%
2019/08/23	2	37.95	3	37.90	38.20	-1	18,473	-0.01%
2019/08/22	5	37.91	0	0.00	37.85	5	18,541	0.03%
2019/08/21	5	38.00	1	38.05	37.95	4	18,734	0.02%
2019/08/20	8	38.20	0	0.00	38.15	8	18,731	0.04%
2019/08/19	2	38.10	0	0.00	38.10	2	18,777	0.01%
2019/08/16	0	0.00	1	37.95	37.95	-1	18,796	-0.01%
2019/08/15	2	37.85	0	0.00	38.00	2	18,773	0.01%
2019/08/14	10	37.79	0	0.00	38.30	10	18,819	0.05%
2019/08/13	18	37.40	1	37.40	37.25	17	18,656	0.09%
2019/08/12	23	43.98	2	43.98	43.95	21	18,080	0.12%
2019/08/08	14	43.97	0	0.00	43.90	14	17,741	0.08%
2019/08/07	3	43.42	0	0.00	43.35	3	17,601	0.02%
2019/08/06	13	43.31	3	43.03	43.30	10	17,750	0.06%
2019/08/05	1	43.55	30	43.50	43.55	-29	17,728	-0.16%
2019/08/02	6	43.71	10	43.85	43.55	-4	17,716	-0.02%
2019/08/01	7	44.14	0	0.00	44.05	7	17,596	0.04%
2019/07/31	0	0.00	2	44.80	44.70	-2	17,513	-0.01%
2019/07/29	1	45.00	0	0.00	44.85	1	17,948	0.01%
2019/07/26	13	44.34	0	0.00	44.65	13	18,163	0.07%
2019/07/25	6	44.43	0	0.00	44.30	6	18,228	0.03%
2019/07/24	2	44.85	5	44.94	44.80	-3	18,091	-0.02%
2019/07/23	6	44.97	0	0.00	45.05	6	18,053	0.03%
2019/07/22	4	44.90	0	0.00	44.90	4	18,025	0.02%
2019/07/19	10	44.60	0	0.00	44.80	10	17,949	0.06%
2019/07/17	2	44.53	2	44.60	44.70	0	18,132	0.00%
2019/07/16	4	44.15	0	0.00	44.75	4	18,306	0.02%
2019/07/15	6	44.00	2	44.05	44.05	4	18,126	0.02%
2019/07/12	5	44.70	14.4	44.62	44.35	-9.4	18,091	-0.05%
2019/07/11	20	45.04	6	45.07	44.80	14	18,028	0.08%
2019/07/10	1	45.85	0.2	45.95	45.85	0.8	17,637	0.00%
2019/07/05	0	0.00	1	46.30	46.15	-1	17,949	-0.01%
2019/07/04	13	45.88	0	0.00	45.90	13	18,032	0.07%
2019/07/03	0	0.00	1	46.30	46.25	-1	18,223	-0.01%
2019/07/02	0	0.00	1	46.50	46.35	-1	18,452	-0.01%
2019/07/01	0	0.00	1	46.40	46.15	-1	18,483	-0.01%
2019/06/27	1	45.55	3	45.93	45.95	-2	18,801	-0.01%
2019/06/26	2	45.55	1	45.60	45.55	1	18,891	0.01%
2019/06/25	1	45.55	1	45.60	45.60	0	19,323	0.00%
2019/06/24	0	0.00	2	45.55	45.60	-2	19,560	-0.01%
2019/06/21	1	45.10	7	45.13	45.15	-6	19,765	-0.03%
2019/06/19	0	0.00	3	45.27	45.30	-3	20,682	-0.01%
2019/06/18	5	45.07	4	45.19	45.20	1	20,639	0.00%
2019/06/17	0	0.00	9	44.78	44.70	-9	20,457	-0.04%
2019/06/14	2	43.85	1	44.00	43.95	1	20,318	0.00%
2019/06/13	0	0.00	2	43.80	43.85	-2	20,846	-0.01%
2019/06/11	1	43.85	0	0.00	44.00	1	20,838	0.00%
2019/06/06	2	42.88	4	43.00	43.15	-2	20,602	-0.01%
2019/06/05	2	43.00	0	0.00	43.00	2	20,525	0.01%
2019/06/04	0	0.00	15	43.73	43.10	-15	20,408	-0.07%
2019/06/03	5	43.30	6	43.30	43.40	-1	20,223	0.00%
2019/05/31	0	0.00	0	42.95	42.90	0	20,045	0.00%
2019/05/30	2	42.46	2	42.70	42.80	0	19,910	0.00%
2019/05/29	5	42.40	8	42.35	42.50	-3	19,853	-0.02%
2019/05/28	5	42.40	0	0.00	42.30	5	19,894	0.03%
2019/05/24	12	42.49	2	42.55	42.35	10	19,902	0.05%
2019/05/23	18	42.46	4	42.39	42.35	14	19,954	0.07%
2019/05/22	6	42.58	0	0.00	42.70	6	20,360	0.03%
2019/05/21	10	42.60	0	0.00	42.85	10	20,460	0.05%
2019/05/20	0	0.00	4	42.40	42.35	-4	20,442	-0.02%
2019/05/17	1	42.35	0	0.00	42.25	1	20,401	0.00%
2019/05/16	5	42.30	0	0.00	42.00	5	20,412	0.02%
2019/05/15	5	41.74	0	0.00	41.75	5	20,302	0.02%
2019/05/14	2	41.53	0	0.00	41.55	2	20,272	0.01%
2019/05/13	5	42.16	0	0.00	42.00	5	19,984	0.03%
2019/05/10	8	42.76	5	42.75	42.50	3	19,903	0.02%
2019/05/08	0	0.00	1	42.95	43.00	-1	19,622	-0.01%
2019/05/07	0	0.00	9	42.74	42.90	-9	19,430	-0.05%
2019/05/06	1	42.25	0	0.00	42.30	1	19,257	0.01%
2019/05/03	0	0.00	20	42.59	42.85	-20	18,942	-0.11%
2019/05/02	0	0.00	3	42.30	42.20	-3	18,615	-0.02%
2019/04/30	0	0.00	3	42.15	42.00	-3	18,472	-0.02%
2019/04/26	15	41.60	0	0.00	41.75	15	18,369	0.08%
2019/04/24	15	41.55	0	0.00	41.55	15	18,358	0.08%
2019/04/23	5	40.85	0	0.00	41.60	5	18,316	0.03%
2019/04/22	10	41.31	0	0.00	41.00	10	18,243	0.05%
2019/04/19	1	41.45	0	0.00	41.70	1	17,929	0.01%
2019/04/18	23	41.65	0	0.00	41.60	23	17,806	0.13%
2019/04/17	6	41.98	0	0.00	41.95	6	17,616	0.03%
2019/04/16	0	0.00	1	42.50	42.30	-1	17,377	-0.01%
2019/04/15	0	0.00	1	42.35	42.50	-1	17,356	-0.01%
2019/04/12	14	42.09	2	42.15	42.00	12	17,209	0.07%
2019/04/11	3	41.98	2	42.13	42.05	1	17,030	0.01%
2019/04/10	7	41.89	0	0.00	42.00	7	16,791	0.04%
2019/04/09	16	42.07	0	0.00	42.15	16	16,545	0.10%
2019/04/08	5	42.00	11	42.17	42.30	-6	16,200	-0.04%
2019/04/03	4	41.59	29	41.60	41.70	-25	15,817	-0.16%
2019/04/02	0	0.00	8	41.55	41.40	-8	15,641	-0.05%
2019/04/01	4	41.45	2	41.65	41.35	2	15,380	0.01%
2019/03/29	2	41.30	1.1	41.30	41.25	0.9	14,937	0.01%
2019/03/28	1	41.30	1	40.90	41.00	0	14,770	0.00%
2019/03/27	5	40.57	2	40.63	40.55	3	14,397	0.02%
2019/03/26	6	40.33	3	40.37	40.45	3	14,149	0.02%
2019/03/25	5	40.30	12	40.21	40.50	-7	13,906	-0.05%
2019/03/22	2	38.55	0	0.00	38.70	2	12,921	0.02%
2019/03/21	0	0.00	3	38.77	38.85	-3	12,975	-0.02%
2019/03/19	3	38.05	1	38.20	38.10	2	12,820	0.02%
2019/03/18	8	37.92	0	0.00	37.80	8	12,718	0.06%
2019/03/14	3	38.52	1	38.55	38.60	2	12,005	0.02%
2019/03/13	30	38.50	0	0.00	38.50	30	12,137	0.25%
2019/03/12	0	0.00	6	38.27	38.40	-6	12,190	-0.05%
2019/03/11	2	37.90	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	37.95	0	0.00	38.00	1	12,634	0.01%
2019/03/07	50	38.35	0	0.00	38.00	50	12,816	0.39%
2019/03/04	0	0.00	3	38.20	38.20	-3	14,411	-0.02%
2019/02/26	1	38.35	0	0.00	38.20	1	14,246	0.01%
2019/02/22	3	38.67	0	0.00	38.70	3	14,472	0.02%
2019/02/21	0	0.00	8	38.98	39.30	-8	14,492	-0.06%
2019/02/20	0	0.00	32	37.99	37.85	-32	14,013	-0.23%
2019/02/19	1	37.35	0	0.00	37.55	1	13,849	0.01%
2019/02/18	2	36.98	0	0.00	36.90	2	13,696	0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/12	0	0.00	2	37.75	37.70	-2	13,617	-0.01%
2019/02/11	1	37.50	6	37.67	37.65	-5	13,612	-0.04%
2019/01/30	0	0.00	10	37.20	37.35	-10	13,468	-0.07%
2019/01/28	5	37.00	1	36.80	37.00	4	13,669	0.03%
2019/01/25	0	0.00	17	36.51	36.60	-17	13,691	-0.12%
2019/01/22	0	0.00	20	36.20	36.25	-20	14,159	-0.14%
2019/01/21	1	35.95	0	0.00	36.25	1	14,309	0.01%
2019/01/18	1	35.70	13	35.92	36.00	-12	14,490	-0.08%
2019/01/17	2	35.45	5	35.45	35.45	-3	14,775	-0.02%
2019/01/16	5	35.60	0	0.00	35.60	5	15,381	0.03%
2019/01/14	17	35.66	0	0.00	35.60	17	15,440	0.11%
2019/01/11	31	36.50	0.3	36.40	36.40	30.7	15,449	0.20%
2019/01/10	0	0.00	20	36.65	36.55	-20	15,388	-0.13%
2019/01/09	0	0.00	5	36.14	36.35	-5	15,371	-0.03%
2019/01/08	1	35.70	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	23	36.18	36.00	-23	15,385	-0.15%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2018/12/28	0	0.00	5	35.50	35.60	-5	16,040	-0.03%
2018/12/26	2	35.40	0	0.00	35.40	2	16,203	0.01%
2018/12/19	1	35.90	0	0.00	36.00	1	16,914	0.01%
2018/12/17	0	0.00	2	35.80	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	9	35.69	35.75	-9	17,273	-0.05%
2018/12/12	3	34.95	0.1	35.00	34.95	2.9	17,290	0.02%
2018/12/10	4	34.75	1	34.90	34.75	3	17,308	0.02%
2018/12/07	1	35.05	0	0.00	35.05	1	17,487	0.01%
2018/12/06	2	34.75	1	34.85	34.65	1	17,576	0.01%
2018/12/05	0	0.00	1	34.85	34.85	-1	17,823	-0.01%
2018/12/04	18	35.34	7	35.09	35.05	11	18,345	0.06%
2018/12/03	0	0.00	1	35.95	35.85	-1	18,146	-0.01%
2018/11/30	0	0.00	2	34.53	34.50	-2	17,903	-0.01%
2018/11/29	0	0.00	2	34.45	34.05	-2	17,779	-0.01%
2018/11/28	7	33.86	0	0.00	34.05	7	17,765	0.04%
2018/11/27	16	33.43	2	33.43	33.50	14	17,583	0.08%
2018/11/22	2	35.10	0	0.00	34.85	2	17,290	0.01%
2018/11/21	26	35.59	0	0.00	35.70	26	17,165	0.15%
2018/11/15	5	36.00	0	0.00	36.15	5	17,325	0.03%
2018/11/14	1	36.30	5	37.05	36.35	-4	17,409	-0.02%
2018/11/13	0	0.00	1	36.10	36.40	-1	17,458	-0.01%
2018/11/09	3	35.00	0	0.00	34.90	3	17,688	0.02%
2018/11/07	0	0.00	1	35.40	35.50	-1	18,509	-0.01%
2018/11/05	9	35.18	0	0.00	35.35	9	19,895	0.05%
2018/11/02	1	36.25	38.3	36.16	36.45	-37.3	20,127	-0.19%
2018/10/31	3	34.60	1	34.75	34.70	2	20,564	0.01%
2018/10/30	1	34.40	0	0.00	34.10	1	20,695	0.00%
2018/10/29	0	0.00	60	33.60	33.90	-60	20,980	-0.29%
2018/10/26	7	33.52	2	33.25	33.50	5	21,504	0.02%
2018/10/25	9	33.49	4	33.45	34.00	5	22,325	0.02%
2018/10/24	76	34.13	7	34.41	34.15	69	23,157	0.30%
2018/10/23	27	35.89	2	35.70	36.00	25	22,836	0.11%
2018/10/22	3	37.62	0	0.00	37.55	3	23,078	0.01%
2018/10/18	0	0.00	1	38.40	38.00	-1	24,280	0.00%
2018/10/17	10	38.50	0	0.00	38.25	10	25,131	0.04%
2018/10/16	12	37.82	0	0.00	38.20	12	25,323	0.05%
2018/10/15	1	38.45	1	38.50	38.50	0	25,455	0.00%
2018/10/12	1	38.00	0	0.00	39.00	1	25,600	0.00%
2018/10/11	2	37.58	0	0.00	37.60	2	25,654	0.01%
2018/10/09	0	0.00	1	40.25	40.05	-1	25,282	0.00%
2018/10/08	1	39.45	0	0.00	39.75	1	25,339	0.00%
2018/10/05	2	39.40	1	40.10	39.70	1	25,579	0.00%
2018/10/04	12	39.59	1	39.80	39.80	11	25,683	0.04%
2018/10/02	36	40.41	0	0.00	40.30	36	26,052	0.14%
2018/10/01	1	41.25	0	0.00	41.05	1	26,235	0.00%
2018/09/28	1	41.50	18	41.46	41.10	-17	26,430	-0.06%
2018/09/27	1	39.60	0	0.00	40.25	1	26,273	0.00%
2018/09/25	2	40.15	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	4	40.78	40.40	-4	27,049	-0.01%
2018/09/19	3	40.25	12.9	40.54	40.15	-9.9	26,972	-0.04%
2018/09/17	1	39.10	0	0.00	39.30	1	27,184	0.00%
2018/09/14	3	38.80	2	39.45	39.65	1	27,256	0.00%
2018/09/13	2	39.38	9	39.22	39.10	-7	27,301	-0.03%
2018/09/12	2	38.08	2.5	38.19	38.55	-0.5	27,171	0.00%
2018/09/11	3	37.55	0	0.00	38.00	3	27,244	0.01%
2018/09/10	39	39.22	32	39.35	37.95	7	27,027	0.03%
2018/09/06	1	41.60	0	0.00	41.80	1	26,592	0.00%
2018/09/05	3	41.60	0	0.00	41.55	3	26,581	0.01%
2018/09/04	0	0.00	8.1	41.95	42.10	-8.1	26,593	-0.03%
2018/09/03	14	41.36	0	0.00	41.35	14	26,409	0.05%
2018/08/31	1	41.80	2	42.35	42.35	-1	26,343	0.00%
2018/08/30	15	42.19	6	41.62	42.00	9	26,050	0.03%
2018/08/29	0	0.00	8	43.15	43.40	-8	25,625	-0.03%
2018/08/28	0	0.00	6	43.43	43.30	-6	25,698	-0.02%
2018/08/22	4	42.85	6	42.87	42.95	-2	26,075	-0.01%
2018/08/21	0	0.00	6	42.33	42.90	-6	26,120	-0.02%
2018/08/20	1	42.40	0	0.00	42.00	1	26,216	0.00%
2018/08/17	2	42.25	8	42.63	42.05	-6	26,177	-0.02%
2018/08/16	9	41.53	7	41.93	42.00	2	26,134	0.01%
2018/08/15	5	42.40	1	43.15	42.35	4	26,225	0.02%
2018/08/14	0	0.00	9.9	43.22	43.30	-9.9	25,975	-0.04%
2018/08/13	19	42.59	17	42.94	42.15	2	25,677	0.01%
2018/08/10	5	41.48	13	41.29	41.50	-8	24,798	-0.03%
2018/08/09	11	40.32	3	40.83	40.50	8	24,741	0.03%
2018/08/08	3	40.73	3	40.90	40.60	0	25,207	0.00%
2018/08/07	2	40.15	0	0.00	40.15	2	25,092	0.01%
2018/08/06	3	40.48	1	40.40	40.35	2	25,024	0.01%
2018/08/03	8	40.95	1	40.95	40.45	7	24,795	0.03%
2018/08/02	5	40.69	3	40.95	40.60	2	24,490	0.01%
2018/08/01	3	40.52	60	41.09	41.05	-57	23,866	-0.24%
2018/07/31	56	39.45	0	0.00	39.35	56	22,946	0.24%
2018/07/30	1	40.70	1	40.85	40.70	0	22,017	0.00%
2018/07/27	7	40.89	3	41.55	40.30	4	21,668	0.02%
2018/07/26	16	40.56	5	41.70	40.50	11	21,333	0.05%
2018/07/25	0	0.00	6	45.10	45.10	-6	20,460	-0.03%
2018/07/24	0	0.00	24	43.91	45.50	-24	20,173	-0.12%
2018/07/20	12	42.75	2	42.95	42.30	10	19,251	0.05%
2018/07/17	2	42.25	0	0.00	42.15	2	19,164	0.01%
2018/07/16	2	42.95	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	42	43.60	43.50	-42	19,058	-0.22%
2018/07/12	0	0.00	2	42.95	42.70	-2	18,723	-0.01%
2018/07/11	2	42.25	10	42.10	42.15	-8	18,533	-0.04%
2018/07/09	0	0.00	9	42.77	42.75	-9	17,897	-0.05%
2018/07/06	2	41.55	0	0.00	41.60	2	17,544	0.01%
2018/07/04	10	41.75	0	0.00	42.00	10	17,216	0.06%
2018/07/03	8	42.14	9	43.25	42.75	-1	16,918	-0.01%
2018/07/02	7	41.59	0	0.00	41.85	7	16,442	0.04%
2018/06/28	3	42.33	1	43.00	42.40	2	15,725	0.01%
2018/06/27	8	43.09	2	43.05	43.00	6	15,500	0.04%
2018/06/26	3	43.75	0	0.00	43.70	3	15,155	0.02%
2018/06/20	2	43.70	7	44.49	44.75	-5	14,521	-0.03%
2018/06/19	9	44.08	1	43.90	43.85	8	14,290	0.06%
2018/06/15	0	0.00	3	45.03	45.25	-3	13,991	-0.02%
2018/06/14	1	44.95	0	0.00	44.90	1	13,688	0.01%
2018/06/13	1	44.50	5	44.86	45.45	-4	13,540	-0.03%
2018/06/08	0	0.00	2	44.75	45.00	-2	13,315	-0.02%
2018/06/06	2	44.65	0	0.00	44.80	2	13,226	0.02%
2018/06/05	3	44.73	1	45.30	45.20	2	13,105	0.02%
2018/06/04	1	44.80	10	45.05	45.65	-9	12,867	-0.07%
2018/06/01	23	43.92	1	43.70	43.75	22	12,533	0.18%
2018/05/31	2	43.70	5	43.67	43.60	-3	12,403	-0.02%
2018/05/30	5	44.05	10	43.10	43.75	-5	12,061	-0.04%
2018/05/29	18	43.18	1	43.30	43.40	17	11,777	0.14%
2018/05/28	10	44.03	0	0.00	43.95	10	11,560	0.09%
2018/05/25	5	44.29	0	0.00	43.90	5	11,405	0.04%
2018/05/23	12	44.17	0	0.00	44.10	12	10,986	0.11%
2018/05/22	1	46.00	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	5	46.00	46.00	-5	10,604	-0.05%
2018/05/18	8	45.43	6	46.08	45.55	2	10,386	0.02%
2018/05/17	0	0.00	4	45.70	45.65	-4	10,246	-0.04%
2018/05/16	3	45.70	20	46.69	45.90	-17	9,922	-0.17%
2018/05/15	0	0.00	19	43.14	43.50	-19	9,122	-0.21%
2018/05/14	0	0.00	15	42.79	43.15	-15	9,082	-0.17%
2018/05/11	3	41.10	0	0.00	41.25	3	8,797	0.03%
2018/05/08	3	40.98	3	40.95	40.80	0	8,411	0.00%
2018/05/07	0	0.00	1	40.50	40.40	-1	8,247	-0.01%
2018/05/03	2	39.80	0	0.00	39.40	2	8,040	0.02%
2018/04/30	6	40.70	5	40.20	40.85	1	7,745	0.01%
2018/04/27	0	0.00	2	40.28	40.30	-2	7,743	-0.03%
2018/04/26	1	40.65	0	0.00	40.50	1	7,705	0.01%
2018/04/25	2	40.38	0	0.00	40.20	2	7,573	0.03%
2018/04/24	1	40.55	15	40.52	40.85	-14	7,530	-0.19%
2018/04/23	0	0.00	1	39.05	38.90	-1	7,116	-0.01%
2018/04/20	5	39.03	0	0.00	38.75	5	7,184	0.07%
2018/04/19	10	38.83	1	38.25	39.00	9	7,137	0.13%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	0.00	2	38.08	38.25	-2	7,756	-0.03%
2018/04/12	0	0.00	1	38.05	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	5	38.60	38.45	-5	8,816	-0.06%
2018/04/10	25	37.95	4	37.85	38.20	21	8,908	0.24%
2018/04/09	0	37.30	5	37.40	37.35	-5	8,975	-0.06%
2018/04/03	5	36.30	0	0.00	36.95	5	9,075	0.06%
2018/03/26	4	36.39	0	0.00	36.60	4	10,164	0.04%
2018/03/16	0	0.00	5	37.10	37.60	-5	10,402	-0.05%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	5	37.40	37.50	-5	10,211	-0.05%
2018/03/12	20	37.15	0	0.00	37.20	20	10,295	0.19%
2018/03/05	7	36.26	0	0.00	36.30	7	11,150	0.06%
2018/03/02	0	0.00	3	36.85	36.90	-3	11,178	-0.03%
2018/02/23	6	36.58	4	36.65	36.85	2	11,245	0.02%
2018/02/22	0	0.00	10	36.60	36.50	-10	11,272	-0.09%
2018/02/21	0	0.00	15	36.87	37.20	-15	11,246	-0.13%
2018/02/09	5	35.40	13	35.66	35.60	-8	11,191	-0.07%
2018/02/08	0	0.00	7	36.74	36.75	-7	11,101	-0.06%
2018/02/07	1	36.50	20	36.25	36.40	-19	11,348	-0.17%
2018/02/06	9	35.74	15	35.37	35.50	-6	11,176	-0.05%
2018/02/05	0	0.00	2	37.30	37.80	-2	10,868	-0.02%
2018/02/02	3	37.80	0	0.00	37.90	3	10,815	0.03%
2018/01/24	1	36.90	0	0.00	37.30	1	10,438	0.01%
2018/01/23	5	37.20	10	37.45	37.30	-5	10,370	-0.05%
2018/01/22	5	37.70	0	0.00	37.85	5	10,192	0.05%
2018/01/19	0	0.00	7	37.80	37.90	-7	10,101	-0.07%
2018/01/18	1	38.10	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	5	38.50	38.50	-5	9,868	-0.05%
2018/01/11	16	37.78	6	37.73	37.50	10	9,356	0.11%
2018/01/10	1	38.15	2	38.25	38.45	-1	8,870	-0.01%
2018/01/09	2	38.05	0	0.00	38.30	2	8,715	0.02%
2018/01/08	4	38.01	3	37.97	38.20	1	8,456	0.01%
2018/01/05	2	37.25	0	0.00	37.30	2	8,145	0.02%
2018/01/04	2	37.30	16	37.26	37.20	-14	7,623	-0.18%
2018/01/03	0	0.00	22	37.11	37.35	-22	7,533	-0.29%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%