台泥 (1101)-永豐金-潮州券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	6	33.90	33.95	-6	18,880	-0.03%
2024/05/27	8	33.90	1	33.85	33.80	7	19,149	0.04%
2024/05/24	0	0.00	3	33.93	34.05	-3	19,164	-0.02%
2024/05/23	0	0.00	4	34.20	34.00	-4	19,106	-0.02%
2024/05/22	10	34.20	29	34.25	34.35	-19	18,882	-0.10%
2024/05/21	3	33.32	0	0.00	33.35	3	18,203	0.02%
2024/05/16	5	33.60	0	0.00	33.60	5	17,836	0.03%
2024/05/15	5.2	33.42	1	33.50	33.30	4.2	17,783	0.02%
2024/05/14	17	33.26	0	0.00	33.35	17	17,869	0.10%
2024/05/13	17.1	33.68	2	33.75	33.70	15.1	17,684	0.09%
2024/05/10	6	33.05	26	33.10	33.30	-20	17,314	-0.12%
2024/05/09	1	32.85	0	0.00	32.65	1	17,094	0.01%
2024/05/08	0.7	33.01	52	33.10	33.10	-51.3	17,111	-0.30%
2024/05/07	5	33.00	0	0.00	33.20	5	17,141	0.03%
2024/05/06	0.1	32.83	2	32.88	33.00	-1.9	16,992	-0.01%
2024/05/03	10	32.43	6	32.63	32.40	4	16,551	0.02%
2024/05/02	1	32.25	0.5	32.30	32.30	0.5	16,359	0.00%
2024/04/30	3	32.10	7	32.21	32.05	-4	16,171	-0.02%
2024/04/29	0	32.05	0	0.00	32.35	0	16,038	0.00%
2024/04/26	4	31.90	0	0.00	31.80	4	15,880	0.03%
2024/04/25	13.1	31.91	0	0.00	32.00	13.1	15,849	0.08%
2024/04/24	11	32.20	1	32.40	32.15	10	15,799	0.06%
2024/04/23	42.3	32.69	1	33.05	32.35	41.3	16,021	0.26%
2024/04/22	2	32.45	10	32.44	32.60	-8	15,974	-0.05%
2024/04/19	10	32.10	9.1	32.01	32.00	0.9	15,756	0.01%
2024/04/18	1	32.35	1	32.65	32.70	0	15,379	0.00%
2024/04/17	6	32.40	2	32.65	32.65	4	15,172	0.03%
2024/04/16	19	32.73	8	32.59	32.45	11	15,008	0.07%
2024/04/15	1	32.40	4	32.75	32.35	-3	14,402	-0.02%
2024/04/12	8.1	31.91	2	32.08	32.20	6.1	14,063	0.04%
2024/04/11	4	32.38	0	0.00	32.40	4	13,848	0.03%
2024/04/10	11	32.88	3	32.85	32.70	8	13,783	0.06%
2024/04/09	4	32.35	1	32.25	32.45	3	13,609	0.02%
2024/04/08	0.3	32.40	1.5	32.40	32.30	-1.2	13,545	-0.01%
2024/04/03	14	32.24	0	0.00	32.00	14	13,436	0.10%
2024/04/02	1	31.95	1	31.95	31.95	0	13,046	0.00%
2024/04/01	5	32.15	1	32.10	32.15	4	13,124	0.03%
2024/03/29	0	0.00	2	31.85	32.15	-2	13,089	-0.02%
2024/03/27	5	31.70	0	0.00	31.70	5	12,844	0.04%
2024/03/26	19	31.50	2	31.50	31.55	17	12,765	0.13%
2024/03/25	4	31.13	0	0.00	31.10	4	12,723	0.03%
2024/03/22	7	31.10	0	0.00	31.15	7	12,702	0.06%
2024/03/21	1	31.50	2	31.55	31.50	-1	12,514	-0.01%
2024/03/20	14.4	30.96	1	30.90	30.90	13.4	12,516	0.11%
2024/03/19	9	31.45	0	0.00	31.40	9	12,198	0.07%
2024/03/18	1.3	31.66	2	31.65	31.70	-0.7	11,945	-0.01%
2024/03/15	0	0.00	16	32.00	31.95	-16	11,833	-0.14%
2024/03/13	2.1	31.78	12	31.81	31.70	-9.9	11,518	-0.09%
2024/03/12	2	31.95	2	31.95	32.00	0	11,388	0.00%
2024/03/11	11.3	31.73	1	31.80	31.80	10.3	11,415	0.09%
2024/03/08	3.2	31.92	2.2	31.98	31.85	1	11,531	0.01%
2024/03/07	0.1	31.90	1	31.95	32.00	-0.9	11,664	-0.01%
2024/03/06	3	31.93	7	32.02	32.00	-4	12,022	-0.03%
2024/03/05	1	32.10	5	32.05	32.00	-4	13,502	-0.03%
2024/03/04	2	32.13	2	32.20	32.05	0	13,771	0.00%
2024/03/01	5	32.01	1	32.10	32.05	4	14,657	0.03%
2024/02/29	1	32.10	0	0.00	32.10	1	14,759	0.01%
2024/02/27	2	31.88	0	0.00	31.85	2	14,610	0.01%
2024/02/26	3	32.32	0	0.00	32.15	3	14,608	0.02%
2024/02/23	1	32.45	3	32.45	32.40	-2	14,694	-0.01%
2024/02/22	1	32.45	1	32.50	32.55	0	15,103	0.00%
2024/02/21	2.1	32.55	4	32.49	32.50	-1.9	15,202	-0.01%
2024/02/20	0.3	32.60	2	32.60	32.65	-1.7	15,222	-0.01%
2024/02/19	0	32.35	10	32.38	32.80	-10	15,433	-0.06%
2024/02/16	1	31.80	20	31.85	31.90	-19	15,704	-0.12%
2024/02/15	5	31.89	2	31.83	32.00	3	15,670	0.02%
2024/02/05	0.5	32.10	0	0.00	32.15	0.5	15,497	0.00%
2024/02/02	5	32.27	0	0.00	32.25	5	15,452	0.03%
2024/02/01	5	32.45	3	32.43	32.45	2	15,591	0.01%
2024/01/31	24.5	31.90	5	32.00	31.90	19.5	15,628	0.12%
2024/01/30	12	32.08	0	0.00	32.00	12	15,538	0.08%
2024/01/25	10	32.65	0	0.00	32.70	10	15,730	0.06%
2024/01/24	2	32.70	0	0.00	32.60	2	15,865	0.01%
2024/01/23	2	32.65	0	0.00	32.70	2	16,153	0.01%
2024/01/22	4	32.48	10	32.35	32.30	-6	16,296	-0.04%
2024/01/18	3.2	32.05	0	0.00	32.05	3.2	16,380	0.02%
2024/01/17	3.2	32.34	22	32.27	32.20	-18.8	16,459	-0.11%
2024/01/16	4.3	33.07	0	0.00	32.90	4.3	16,356	0.03%
2024/01/15	0	33.70	2	33.88	33.65	-2	16,277	-0.01%
2024/01/12	0	0.00	6	33.70	33.75	-6	16,716	-0.04%
2024/01/10	0	0.00	2	33.80	33.70	-2	18,877	-0.01%
2024/01/09	2.1	34.15	3	34.10	34.05	-0.9	19,006	0.00%
2024/01/08	1.1	34.40	0	0.00	34.25	1.1	19,126	0.01%
2024/01/03	3	34.65	0	0.00	34.20	3	19,771	0.02%
2023/12/28	2	34.78	0	0.00	34.90	2	20,185	0.01%
2023/12/27	2	34.80	10	34.80	34.90	-8	20,197	-0.04%
2023/12/26	1	34.60	0	0.00	34.65	1	20,237	0.00%
2023/12/25	0	0.00	1	34.55	34.50	-1	20,449	0.00%
2023/12/22	2	34.20	2	34.20	34.30	0	20,578	0.00%
2023/12/21	0	0.00	2	34.30	34.25	-2	20,790	-0.01%
2023/12/18	0	0.00	0.1	34.50	34.55	-0.1	21,730	0.00%
2023/12/15	1	34.40	0.6	34.50	34.30	0.4	21,955	0.00%
2023/12/14	1	34.25	0	0.00	34.40	1	21,772	0.00%
2023/12/13	1	34.05	0	0.00	34.05	1	21,743	0.00%
2023/12/12	0	0.00	0	34.25	34.15	0	21,824	0.00%
2023/12/11	2	34.20	0.2	34.50	34.40	1.8	21,878	0.01%
2023/12/08	12	34.73	0	0.00	34.60	12	22,119	0.05%
2023/12/07	2	34.50	0	0.00	34.50	2	22,107	0.01%
2023/12/06	0	0.00	1	34.75	34.60	-1	22,145	0.00%
2023/12/05	1	34.80	7	34.61	34.90	-6	22,206	-0.03%
2023/12/04	6	34.21	0	0.00	34.05	6	22,066	0.03%
2023/12/01	8	34.48	0	0.00	34.40	8	22,225	0.04%
2023/11/30	5	35.15	3	35.05	34.95	2	21,892	0.01%
2023/11/29	5	34.38	1.1	34.68	34.25	3.9	20,364	0.02%
2023/11/28	17.1	34.90	15	34.94	34.50	2.1	20,138	0.01%
2023/11/27	0	0.00	1	34.25	33.95	-1	19,597	-0.01%
2023/11/24	0	0.00	6	34.05	33.75	-6	19,408	-0.03%
2023/11/22	22	34.05	0	0.00	33.85	22	19,049	0.12%
2023/11/21	7	33.86	1.1	34.14	34.20	5.9	18,952	0.03%
2023/11/20	20	33.65	0	0.00	33.60	20	18,544	0.11%
2023/11/17	0	0.00	2	33.23	33.20	-2	18,469	-0.01%
2023/11/16	4	33.09	19	33.15	33.05	-15	18,400	-0.08%
2023/11/15	0	0.00	2	32.98	33.15	-2	18,225	-0.01%
2023/11/14	0	32.65	0	0.00	32.50	0	18,089	0.00%
2023/11/10	0	0.00	3	32.90	32.85	-3	18,374	-0.02%
2023/11/09	0	32.90	1	33.00	32.90	-1	18,388	-0.01%
2023/11/08	0	32.94	0	0.00	32.90	0	18,405	0.00%
2023/11/07	4	32.53	0	0.00	32.55	4	18,432	0.02%
2023/11/03	2	32.78	0	0.00	32.90	2	18,290	0.01%
2023/11/02	1	32.35	0	0.00	32.35	1	18,196	0.01%
2023/11/01	0	32.20	0.2	32.18	32.10	-0.2	18,166	0.00%
2023/10/31	0	32.30	2	32.30	32.25	-2	18,158	-0.01%
2023/10/30	0	0.00	2	32.00	32.00	-2	18,028	-0.01%
2023/10/27	12.1	31.88	0	0.00	31.85	12.1	17,917	0.07%
2023/10/26	0	31.53	0	31.60	31.45	0	17,975	0.00%
2023/10/25	1.3	31.66	0	0.00	31.55	1.3	17,848	0.01%
2023/10/24	5	31.52	0	0.00	31.50	5	17,706	0.03%
2023/10/20	1	31.51	0	0.00	31.75	1	17,702	0.01%
2023/10/19	30.8	31.83	2	31.90	31.90	28.8	17,409	0.17%
2023/10/18	15.2	32.52	10.2	32.45	32.45	5	16,813	0.03%
2023/10/16	0.2	33.85	1	33.65	33.60	-0.8	15,645	-0.01%
2023/10/13	16	33.83	3.2	34.08	33.80	12.8	15,722	0.08%
2023/10/12	0.2	33.75	0	0.00	33.70	0.2	15,681	0.00%
2023/10/11	1	33.05	7	33.00	33.10	-6	15,548	-0.04%
2023/10/06	2	32.75	1	33.00	32.80	1	15,540	0.01%
2023/10/05	1.1	32.76	10	32.70	32.75	-8.9	15,507	-0.06%
2023/10/04	6.4	32.96	0	0.00	32.90	6.4	15,539	0.04%
2023/10/03	1	33.10	0	0.00	33.20	1	15,625	0.01%
2023/10/02	21	33.20	10	33.20	33.10	11	15,776	0.07%
2023/09/27	2.7	33.02	1	33.00	33.05	1.7	15,999	0.01%
2023/09/26	11.1	33.01	0	0.00	33.00	11.1	15,938	0.07%
2023/09/25	6	33.26	0.1	33.25	33.10	5.9	15,777	0.04%
2023/09/22	3.2	33.46	5	33.50	33.50	-1.8	15,474	-0.01%
2023/09/21	11.1	33.96	0	0.00	33.80	11.1	15,253	0.07%
2023/09/20	4	34.44	0	0.00	34.35	4	15,082	0.03%
2023/09/19	3	34.90	0.1	34.95	34.80	2.9	14,902	0.02%
2023/09/18	5	35.06	0	0.00	35.10	5	14,938	0.03%
2023/09/15	0	0.00	1	35.25	35.10	-1	15,030	-0.01%
2023/09/14	3.1	35.37	0	0.00	35.50	3.1	14,962	0.02%
2023/09/13	2	35.20	5	35.12	35.30	-3	14,972	-0.02%
2023/09/12	7.3	34.49	0	0.00	34.60	7.3	15,254	0.05%
2023/09/11	5.2	34.12	1	34.05	34.20	4.2	15,266	0.03%
2023/09/08	1	34.05	0	0.00	34.10	1	15,301	0.01%
2023/09/07	1.1	34.26	18	34.31	34.35	-16.9	15,280	-0.11%
2023/09/06	11.3	34.53	6	34.40	34.40	5.3	15,287	0.03%
2023/09/05	5	35.08	2	35.10	35.00	3	14,939	0.02%
2023/09/04	9.3	35.02	0	0.00	35.20	9.3	14,925	0.06%
2023/09/01	5	35.16	1	35.25	35.25	4	14,877	0.03%
2023/08/31	1	35.10	23	35.20	34.95	-22	14,843	-0.15%
2023/08/30	2	35.45	0	0.00	35.30	2	14,684	0.01%
2023/08/28	1	35.15	0	0.00	35.20	1	15,344	0.01%
2023/08/25	5	35.19	0	0.00	35.10	5	16,124	0.03%
2023/08/22	6	35.47	0	0.00	35.40	6	16,947	0.04%
2023/08/18	11.2	35.40	0	0.00	35.15	11.2	17,523	0.06%
2023/08/17	1.2	35.72	0	0.00	35.65	1.2	17,458	0.01%
2023/08/16	6.4	36.03	0	0.00	36.05	6.4	17,488	0.04%
2023/08/15	2	36.65	0	0.00	36.70	2	17,473	0.01%
2023/08/14	3.2	36.94	0	0.00	36.85	3.2	17,582	0.02%
2023/08/11	0	37.40	2	37.48	37.40	-2	17,637	-0.01%
2023/08/10	2.1	37.00	2	36.90	36.85	0.1	17,644	0.00%
2023/08/09	2.4	37.18	0	0.00	37.15	2.4	17,972	0.01%
2023/08/08	1.1	37.25	0	0.00	37.10	1.1	18,250	0.01%
2023/08/07	1	37.40	4	37.58	37.65	-3	18,384	-0.02%
2023/08/02	1	37.40	14	37.60	37.20	-13	18,846	-0.07%
2023/08/01	2	37.58	1	37.60	37.55	1	19,015	0.01%
2023/07/31	2	37.45	0	0.00	37.30	2	19,125	0.01%
2023/07/27	2.4	37.40	9.1	37.50	37.35	-6.7	19,620	-0.03%
2023/07/26	0	37.35	1	37.20	37.25	-1	20,584	0.00%
2023/07/25	9.6	37.25	0.8	37.44	37.40	8.8	20,798	0.04%
2023/07/24	19	36.51	0	0.00	36.50	19	20,874	0.09%
2023/07/21	14.5	36.23	9	36.27	36.10	5.5	21,180	0.03%
2023/07/20	28	36.56	2	36.60	36.55	26	21,667	0.12%
2023/07/19	11.3	36.70	0	0.00	36.60	11.3	22,718	0.05%
2023/07/18	8.3	36.65	27	36.71	37.10	-18.7	23,504	-0.08%
2023/07/17	9	36.78	1	36.75	36.75	8	23,411	0.03%
2023/07/14	7	37.06	0	0.00	37.00	7	23,348	0.03%
2023/07/13	2.3	36.80	0	0.00	36.80	2.3	23,366	0.01%
2023/07/12	0	0.00	1.7	36.63	36.60	-1.7	23,564	-0.01%
2023/07/11	18.4	36.81	4	36.96	36.55	14.4	23,517	0.06%
2023/07/10	9.4	36.97	0	0.00	36.85	9.4	23,394	0.04%
2023/07/07	7.2	37.01	0	0.00	37.30	7.2	23,264	0.03%
2023/07/06	31.3	37.34	4	37.28	37.25	27.3	23,393	0.12%
2023/07/05	5.9	37.97	8.3	37.86	37.80	-2.4	23,091	-0.01%
2023/07/04	1	38.10	0	0.00	38.05	1	22,913	0.00%
2023/06/30	6	38.08	0	0.00	38.05	6	22,907	0.03%
2023/06/28	13	38.04	6	38.15	38.05	7	22,980	0.03%
2023/06/27	3	38.75	32	38.46	38.45	-29	23,114	-0.13%
2023/06/26	0	0.00	7	38.84	38.80	-7	23,371	-0.03%
2023/06/20	1	38.50	0	0.00	38.55	1	23,375	0.00%
2023/06/19	4.1	38.75	10	38.70	38.70	-5.9	23,493	-0.03%
2023/06/16	15	39.00	4	38.90	38.70	11	23,472	0.05%
2023/06/15	1	38.25	9	38.28	38.35	-8	23,007	-0.03%
2023/06/14	2.3	38.26	2	38.35	38.35	0.3	23,330	0.00%
2023/06/13	1	38.25	2	38.15	38.25	-1	23,466	0.00%
2023/06/12	2.2	38.24	0	0.00	38.25	2.2	23,491	0.01%
2023/06/09	5.1	38.37	8	38.43	38.45	-2.9	23,511	-0.01%
2023/06/08	4	38.60	4.6	38.64	38.50	-0.6	23,676	0.00%
2023/06/07	4	38.86	10.1	38.85	38.80	-6.1	23,851	-0.03%
2023/06/06	0.2	38.80	0	0.00	38.80	0.2	24,048	0.00%
2023/06/05	3	38.87	8	39.05	38.85	-5	24,210	-0.02%
2023/06/02	0	0.00	7	38.56	38.55	-7	24,023	-0.03%
2023/06/01	1.2	37.77	0	0.00	37.75	1.2	23,598	0.01%
2023/05/31	8	38.02	2.4	38.08	37.90	5.6	23,504	0.02%
2023/05/30	2.3	37.98	3	38.00	38.30	-0.7	22,887	0.00%
2023/05/29	4	37.85	0	0.00	38.15	4	23,178	0.02%
2023/05/26	10.1	37.70	0	0.00	38.00	10.1	23,692	0.04%
2023/05/25	8	37.53	0	0.00	38.05	8	24,133	0.03%
2023/05/24	5.1	37.63	1	37.60	37.85	4.1	23,953	0.02%
2023/05/23	6.1	37.97	1	38.05	37.90	5.1	23,751	0.02%
2023/05/22	6	38.18	10	38.10	38.25	-4	23,649	-0.02%
2023/05/19	2	37.95	19	37.83	37.85	-17	23,556	-0.07%
2023/05/18	2	37.85	17.8	37.83	37.85	-15.8	23,437	-0.07%
2023/05/17	11	38.00	0	0.00	37.90	11	23,453	0.05%
2023/05/16	2	37.40	1	37.85	37.75	1	23,506	0.00%
2023/05/15	10	37.41	0	0.00	37.35	10	23,506	0.04%
2023/05/12	13.1	38.16	3	38.27	37.80	10.1	23,276	0.04%
2023/05/11	13.1	38.16	3	38.27	38.20	10.1	23,037	0.04%
2023/05/10	10	38.69	1	38.65	38.85	9	22,849	0.04%
2023/05/09	18.2	38.89	35	38.87	38.65	-16.8	22,795	-0.07%
2023/05/08	21	39.54	49	39.44	39.60	-28	22,479	-0.12%
2023/05/05	7.1	39.44	28	39.21	39.30	-20.9	22,322	-0.09%
2023/05/04	25.1	39.44	2	39.55	39.45	23.1	22,305	0.10%
2023/05/03	32.7	39.77	8	39.90	39.50	24.7	22,236	0.11%
2023/05/02	61.1	39.60	16.1	39.84	39.90	45	22,048	0.20%
2023/04/28	7	38.84	5	38.94	38.70	2	21,538	0.01%
2023/04/27	8.5	38.95	8	39.03	38.65	0.5	21,481	0.00%
2023/04/26	13.2	38.93	8.1	38.63	39.10	5.1	21,572	0.02%
2023/04/25	6.1	38.66	33	38.56	38.50	-26.9	21,693	-0.12%
2023/04/24	48.6	39.14	25	39.07	39.55	23.6	21,265	0.11%
2023/04/21	24	38.39	30.7	38.55	38.30	-6.7	20,241	-0.03%
2023/04/20	7.1	37.29	16	37.21	37.20	-8.9	19,358	-0.05%
2023/04/19	7.1	37.33	21	37.26	37.10	-13.9	19,409	-0.07%
2023/04/18	3.1	37.55	11	37.65	37.45	-7.9	19,425	-0.04%
2023/04/17	12.1	38.05	8.1	38.11	37.95	4	19,656	0.02%
2023/04/14	0	0.00	5	37.40	37.55	-5	19,373	-0.03%
2023/04/13	0	0.00	24	37.59	37.55	-24	19,387	-0.12%
2023/04/11	7	37.44	10.4	37.46	37.45	-3.4	19,262	-0.02%
2023/04/10	1	36.40	30	36.47	36.60	-29	19,042	-0.15%
2023/04/07	7	36.44	0	0.00	36.40	7	19,060	0.04%
2023/04/06	2	36.35	0	0.00	36.45	2	19,160	0.01%
2023/03/31	0	0.00	6	36.32	36.40	-6	19,407	-0.03%
2023/03/30	21.1	36.26	5	36.25	36.20	16.1	20,415	0.08%
2023/03/29	1	36.30	20	36.14	36.35	-19	21,328	-0.09%
2023/03/28	9.1	36.23	2	36.15	36.20	7.1	22,230	0.03%
2023/03/27	12.1	36.81	1	36.70	36.65	11.1	23,097	0.05%
2023/03/24	1	37.60	1	37.65	37.60	0	23,872	0.00%
2023/03/23	10	37.40	0	0.00	37.35	10	23,875	0.04%
2023/03/22	0	0.00	30	37.40	37.20	-30	23,957	-0.13%
2023/03/21	3	37.25	2	37.08	37.05	1	24,027	0.00%
2023/03/20	11.2	36.86	5	36.50	36.90	6.2	24,042	0.03%
2023/03/17	1.8	36.46	2	36.45	36.40	-0.2	24,199	0.00%
2023/03/16	8.3	36.39	0	0.00	36.35	8.3	23,908	0.03%
2023/03/15	0	0.00	5	37.10	37.10	-5	23,942	-0.02%
2023/03/14	8	36.65	12	36.50	36.75	-4	24,037	-0.02%
2023/03/13	21	36.36	0	0.00	36.75	21	24,266	0.09%
2023/03/10	24.1	36.69	6	36.72	36.70	18.1	24,281	0.07%
2023/03/09	6.9	37.57	45.1	37.32	37.20	-38.2	24,506	-0.16%
2023/03/08	13.3	37.67	20	37.60	37.75	-6.7	24,873	-0.03%
2023/03/06	31.4	38.05	1	38.05	37.95	30.4	25,216	0.12%
2023/03/03	9.2	37.73	10	37.80	37.75	-0.8	25,487	0.00%
2023/03/02	27.3	37.95	5	37.65	37.90	22.3	25,669	0.09%
2023/03/01	38.1	37.98	4	38.05	37.80	34.1	25,706	0.13%
2023/02/24	32.5	39.30	18	39.33	39.15	14.5	25,338	0.06%
2023/02/23	15.3	39.32	25	39.45	39.50	-9.7	24,816	-0.04%
2023/02/22	6.3	38.03	8	38.06	38.05	-1.7	25,159	-0.01%
2023/02/21	9.1	38.29	3	38.37	38.35	6.1	26,058	0.02%
2023/02/20	0.1	38.10	14	38.10	38.25	-13.9	26,714	-0.05%
2023/02/17	0	0.00	2	37.85	38.00	-2	27,226	-0.01%
2023/02/16	0.1	37.65	1	37.50	37.50	-0.9	27,958	0.00%
2023/02/15	0.3	37.56	2	37.75	37.55	-1.7	28,051	-0.01%
2023/02/14	7.1	37.59	2	37.50	37.25	5.1	27,991	0.02%
2023/02/13	0	0.00	18.3	37.00	37.00	-18.3	27,957	-0.07%
2023/02/10	5	36.81	2	36.75	36.85	3	28,096	0.01%
2023/02/09	1	36.75	1	36.60	36.60	0	28,114	0.00%
2023/02/08	2.1	36.61	17	36.65	36.75	-14.9	28,188	-0.05%
2023/02/07	8	36.65	3	36.58	36.65	5	28,269	0.02%
2023/02/06	22.2	36.29	0	0.00	36.15	22.2	28,252	0.08%
2023/02/03	8	36.44	0	0.00	36.45	8	28,142	0.03%
2023/02/02	8	36.78	0	0.00	36.80	8	28,165	0.03%
2023/02/01	10	36.65	10	36.70	36.75	0	28,193	0.00%
2023/01/31	11	36.47	8	36.50	36.25	3	28,263	0.01%
2023/01/30	1	36.70	3.1	36.83	36.95	-2.1	28,195	-0.01%
2023/01/17	12.2	36.03	10	36.00	36.00	2.2	28,181	0.01%
2023/01/16	18	36.64	7	36.57	36.50	11	28,175	0.04%
2023/01/13	4.5	36.08	16	36.16	36.15	-11.5	27,855	-0.04%
2023/01/12	0	0.00	13	35.32	35.40	-13	27,913	-0.05%
2023/01/11	3	34.70	0	0.00	34.70	3	28,119	0.01%
2023/01/10	0	34.50	7	34.45	34.60	-7	28,426	-0.02%
2023/01/06	0.3	34.40	1	34.40	34.25	-0.7	29,213	0.00%
2023/01/05	1	34.55	5	34.45	34.45	-4	29,670	-0.01%
2023/01/04	2	33.50	0	0.00	33.50	2	29,498	0.01%
2023/01/03	6	33.54	0	0.00	33.50	6	29,714	0.02%
2022/12/29	6	33.83	0	0.00	33.70	6	29,889	0.02%
2022/12/28	1	34.35	4	34.10	34.30	-3	30,140	-0.01%
2022/12/27	1	34.40	0	0.00	34.30	1	30,373	0.00%
2022/12/26	8	34.40	6	34.37	34.40	2	30,533	0.01%
2022/12/23	1	34.05	12	34.34	34.05	-11	31,062	-0.04%
2022/12/22	2	34.55	17	34.46	34.45	-15	31,982	-0.05%
2022/12/21	2	33.95	0	0.00	34.05	2	31,325	0.01%
2022/12/20	6	33.84	30	33.65	33.70	-24	30,705	-0.08%
2022/12/19	0.1	33.82	0	0.00	33.85	0.1	30,251	0.00%
2022/12/16	14.1	33.11	12	34.49	34.60	2.1	29,428	0.01%
2022/12/14	5.1	33.58	3	33.55	33.50	2.1	29,170	0.01%
2022/12/13	6	33.80	0	0.00	33.70	6	29,231	0.02%
2022/12/12	1	33.65	6	33.65	33.85	-5	29,198	-0.02%
2022/12/09	5	33.75	7	33.74	33.70	-2	29,684	-0.01%
2022/12/08	1	33.20	0	0.00	33.20	1	29,675	0.00%
2022/12/07	10	33.36	1	33.10	33.35	9	29,677	0.03%
2022/12/06	2	33.48	1	33.50	33.30	1	29,698	0.00%
2022/12/05	6.4	33.58	8	33.46	33.70	-1.6	29,562	-0.01%
2022/12/02	15	33.69	10	33.69	33.65	5	29,249	0.02%
2022/12/01	8.5	34.06	4	34.00	34.05	4.5	29,193	0.02%
2022/11/30	5.1	33.34	7	33.61	33.90	-1.9	29,003	-0.01%
2022/11/29	26	33.38	2	33.40	33.55	24	28,619	0.08%
2022/11/28	34.2	32.96	1.1	32.96	33.00	33.1	28,640	0.12%
2022/11/25	0	0.00	8	33.41	33.55	-8	28,428	-0.03%
2022/11/24	1.2	32.87	5	32.92	33.20	-3.8	28,273	-0.01%
2022/11/23	4	32.70	0	0.00	32.70	4	28,055	0.01%
2022/11/22	5.2	32.64	6	32.60	32.65	-0.8	27,954	0.00%
2022/11/21	4	32.90	0	0.00	32.85	4	27,730	0.01%
2022/11/18	17	33.52	0	0.00	33.30	17	27,498	0.06%
2022/11/17	1	34.15	18	34.19	34.25	-17	26,542	-0.06%
2022/11/16	17	33.18	3	33.10	32.90	14	25,556	0.05%
2022/11/15	13	33.39	25.1	33.46	33.85	-12.1	24,950	-0.05%
2022/11/14	32.1	33.81	37.2	33.88	34.15	-5.1	24,375	-0.02%
2022/11/11	4	32.15	2	32.00	32.15	2	23,576	0.01%
2022/11/10	0	0.00	2	31.70	31.70	-2	23,483	-0.01%
2022/11/09	1.3	32.00	0	0.00	31.90	1.3	23,444	0.01%
2022/11/08	1	31.70	5	31.50	31.65	-4	23,282	-0.02%
2022/11/07	40	30.78	1	30.95	31.00	39	23,106	0.17%
2022/11/04	1	30.40	0	0.00	30.45	1	23,191	0.00%
2022/11/03	4	30.29	1	30.30	30.30	3	23,144	0.01%
2022/11/02	0	30.75	0	0.00	30.75	0	23,105	0.00%
2022/11/01	2.4	30.52	0	0.00	30.65	2.4	23,119	0.01%
2022/10/31	3.4	30.39	0	0.00	30.25	3.4	23,108	0.01%
2022/10/28	8.1	30.57	0	0.00	30.50	8.1	23,119	0.04%
2022/10/27	0	31.00	2	31.15	30.85	-2	23,111	-0.01%
2022/10/26	11	30.03	0	0.00	30.30	11	23,119	0.05%
2022/10/25	3.7	29.97	0	0.00	29.90	3.7	23,077	0.02%
2022/10/24	4.1	30.84	0	0.00	30.60	4.1	22,682	0.02%
2022/10/21	1.1	31.24	0	0.00	31.00	1.1	22,562	0.00%
2022/10/20	17	30.79	0	0.00	30.90	17	22,518	0.08%
2022/10/19	1	31.80	1	31.85	31.60	0	22,012	0.00%
2022/10/18	8.2	31.49	1	31.60	31.45	7.2	21,608	0.03%
2022/10/17	17.4	31.54	0	0.00	31.70	17.4	21,593	0.08%
2022/10/14	13	32.60	0	0.00	32.40	13	21,633	0.06%
2022/10/13	7.3	32.99	0	0.00	32.65	7.3	21,544	0.03%
2022/10/12	2	33.90	1	33.75	33.75	1	21,287	0.00%
2022/10/11	2	33.80	1	33.85	33.80	1	21,345	0.00%
2022/10/07	7	34.29	56	34.20	34.25	-49	21,291	-0.23%
2022/10/06	3	34.25	0	0.00	34.30	3	21,266	0.01%
2022/10/05	13.4	34.34	0	0.00	34.15	13.4	21,277	0.06%
2022/10/04	1.2	33.81	0	0.00	33.85	1.2	21,025	0.01%
2022/10/03	4.4	33.68	0	0.00	33.65	4.4	20,773	0.02%
2022/09/30	5	33.75	1	33.85	33.80	4	20,658	0.02%
2022/09/29	10	34.18	0	0.00	34.15	10	20,144	0.05%
2022/09/28	32	35.01	12	35.08	34.90	20	19,056	0.10%
2022/09/27	13	35.79	0	0.00	35.80	13	18,789	0.07%
2022/09/26	9.4	36.02	6	36.05	35.85	3.4	18,599	0.02%
2022/09/23	10.2	37.08	5	37.01	37.00	5.2	18,381	0.03%
2022/09/22	3.1	37.46	1	37.45	37.55	2.1	18,250	0.01%
2022/09/21	7.2	38.12	1	38.05	38.10	6.2	17,880	0.03%
2022/09/20	2.2	38.68	0	0.00	38.55	2.2	17,513	0.01%
2022/09/19	2	38.80	0	0.00	38.80	2	17,397	0.01%
2022/09/16	10.5	38.86	2	38.75	38.60	8.5	17,332	0.05%
2022/09/15	7	39.50	2	39.55	39.55	5	16,939	0.03%
2022/09/14	0	0.00	0.8	39.80	39.65	-0.8	16,875	0.00%
2022/09/13	1	39.90	2.2	39.81	39.90	-1.2	16,925	-0.01%
2022/09/12	3.8	39.78	1	39.65	39.80	2.8	16,977	0.02%
2022/09/08	0	0.00	0.1	39.85	39.85	-0.1	17,321	0.00%
2022/09/07	1	39.90	2	39.60	39.70	-1	17,462	-0.01%
2022/09/06	2	39.73	11	39.71	39.85	-9	17,501	-0.05%
2022/09/05	1.1	39.00	14	38.97	39.10	-12.9	17,483	-0.07%
2022/09/02	2.1	38.53	0	0.00	38.50	2.1	17,570	0.01%
2022/09/01	4	38.86	0	0.00	38.90	4	17,325	0.02%
2022/08/31	5	39.28	2.1	39.21	39.30	2.9	17,158	0.02%
2022/08/30	2	39.28	0.2	39.35	39.25	1.8	17,048	0.01%
2022/08/29	7.1	39.17	0	0.00	39.35	7.1	17,169	0.04%
2022/08/26	0	0.00	2.4	39.61	39.65	-2.4	17,183	-0.01%
2022/08/25	5.1	39.38	2.7	39.38	39.55	2.4	17,263	0.01%
2022/08/24	1.3	39.32	2.7	39.30	39.25	-1.4	17,398	-0.01%
2022/08/23	8.5	39.27	0.8	39.25	39.35	7.7	17,816	0.04%
2022/08/22	3.1	39.05	2	39.15	39.65	1.1	17,936	0.01%
2022/08/19	4.1	39.38	0	0.00	39.45	4.1	18,065	0.02%
2022/08/18	2	39.60	0	0.00	39.80	2	18,153	0.01%
2022/08/17	2	39.60	2	39.83	40.00	0	18,215	0.00%
2022/08/16	0	0.00	1	39.55	39.35	-1	18,244	-0.01%
2022/08/15	1	39.10	0	0.00	39.30	1	18,314	0.01%
2022/08/12	1	39.05	0	0.00	39.30	1	18,719	0.01%
2022/08/11	0	0.00	9	39.11	39.35	-9	18,846	-0.05%
2022/08/10	0.1	38.60	0	0.00	38.75	0.1	18,945	0.00%
2022/08/09	6	38.33	5	38.25	38.75	1	19,108	0.01%
2022/08/08	1.1	38.52	0	0.00	38.70	1.1	19,258	0.01%
2022/08/05	11	38.94	0	0.00	38.85	11	19,436	0.06%
2022/08/04	0.1	39.00	0	0.00	38.75	0.1	19,943	0.00%
2022/08/02	4	39.15	0	0.00	39.15	4	20,245	0.02%
2022/08/01	2.3	39.25	0	0.00	39.50	2.3	20,243	0.01%
2022/07/29	2	38.48	2	38.75	38.75	0	20,205	0.00%
2022/07/27	8	37.80	0	0.00	37.85	8	20,075	0.04%
2022/07/25	1	37.85	0	0.00	37.85	1	20,320	0.00%
2022/07/22	6	37.70	4	37.70	37.70	2	20,389	0.01%
2022/07/21	10.7	37.97	12	38.00	38.05	-1.3	20,196	-0.01%
2022/07/20	41	41.67	0	0.00	41.60	41	19,656	0.21%
2022/07/19	1.1	41.26	2	41.13	41.65	-0.9	19,510	0.00%
2022/07/18	1	40.35	2	40.25	40.70	-1	19,267	-0.01%
2022/07/15	7.2	40.93	0.6	40.80	40.50	6.6	19,169	0.03%
2022/07/14	0	0.00	2	41.75	41.70	-2	19,107	-0.01%
2022/07/12	0	0.00	1	40.80	41.00	-1	19,337	-0.01%
2022/07/08	12	40.73	31	40.52	40.80	-19	19,573	-0.10%
2022/07/07	0	0.00	2	40.73	40.90	-2	19,674	-0.01%
2022/07/06	1	40.10	10	40.30	40.00	-9	20,055	-0.04%
2022/07/05	3	40.55	3	40.70	40.75	0	19,967	0.00%
2022/07/04	8	39.90	1	40.30	40.00	7	19,809	0.04%
2022/07/01	30	40.15	25	40.41	40.35	5	19,681	0.03%
2022/06/30	2	39.45	1	39.45	39.50	1	19,421	0.01%
2022/06/29	0.1	39.60	0	0.00	39.55	0.1	19,227	0.00%
2022/06/28	0.1	39.80	0	0.00	39.60	0.1	19,218	0.00%
2022/06/27	1.3	39.90	0	0.00	39.80	1.3	19,203	0.01%
2022/06/24	0	0.00	2	39.35	39.50	-2	19,070	-0.01%
2022/06/23	1.2	39.29	0	0.00	39.00	1.2	18,963	0.01%
2022/06/22	0	0.00	2	39.70	39.50	-2	18,809	-0.01%
2022/06/21	1	39.45	3	39.53	39.45	-2	18,775	-0.01%
2022/06/20	4.1	39.05	2	39.40	38.85	2.1	18,695	0.01%
2022/06/17	4.5	39.64	0	0.00	39.60	4.5	18,440	0.02%
2022/06/16	4.3	40.11	1	40.50	40.00	3.3	18,279	0.02%
2022/06/15	17	40.10	0	0.00	40.05	17	18,452	0.09%
2022/06/14	14.3	40.34	0	0.00	40.10	14.3	18,363	0.08%
2022/06/13	2.5	40.87	7	40.96	40.80	-4.6	18,122	-0.03%
2022/06/10	3.2	41.45	0	0.00	41.40	3.2	17,840	0.02%
2022/06/09	2	41.63	0	0.00	41.55	2	17,831	0.01%
2022/06/08	0.9	41.85	0	0.00	41.75	0.9	17,785	0.00%
2022/06/07	12	41.46	0	0.00	41.35	12	17,736	0.07%
2022/06/06	2.4	41.63	0	0.00	41.55	2.4	17,502	0.01%
2022/06/02	3.1	41.74	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	2.1	42.20	0	0.00	42.10	2.1	17,534	0.01%
2022/05/31	0	0.00	1	42.60	42.60	-1	17,391	-0.01%
2022/05/30	1	42.90	1	42.90	42.80	0	16,918	0.00%
2022/05/27	2	41.90	0	0.00	42.20	2	16,696	0.01%
2022/05/26	1	42.25	0	0.00	41.70	1	16,596	0.01%
2022/05/20	0.6	41.92	0	0.00	41.15	0.6	16,186	0.00%
2022/05/19	1.1	41.20	2	41.15	41.10	-0.9	15,717	-0.01%
2022/05/18	2	41.38	0	0.00	41.60	2	15,532	0.01%
2022/05/17	1	41.50	0	0.00	41.50	1	15,250	0.01%
2022/05/16	2	41.28	0	0.00	41.25	2	15,019	0.01%
2022/05/13	1	41.30	0	0.00	41.60	1	14,715	0.01%
2022/05/12	27.1	41.24	2	41.00	40.80	25.1	14,482	0.17%
2022/05/11	5.1	42.75	0	0.00	42.65	5.1	13,898	0.04%
2022/05/10	0	0.00	0.6	44.00	43.85	-0.6	13,469	0.00%
2022/05/09	4.1	44.24	50	44.44	44.25	-46	13,279	-0.35%
2022/05/04	0	0.00	51	45.30	45.50	-51	13,127	-0.39%
2022/05/03	11	45.38	2	45.30	45.35	9	13,228	0.07%
2022/04/29	2	45.98	0	0.00	45.90	2	12,942	0.02%
2022/04/27	3	45.87	0	0.00	45.80	3	12,580	0.02%
2022/04/26	5	46.10	0	0.00	46.20	5	12,312	0.04%
2022/04/25	6	46.17	0	0.00	46.10	6	12,241	0.05%
2022/04/22	0.1	46.65	0	0.00	46.55	0.1	12,099	0.00%
2022/04/21	33	47.01	2	47.03	46.80	31	12,074	0.26%
2022/04/20	1	46.40	0	0.00	46.60	1	12,063	0.01%
2022/04/19	8	46.34	0	0.00	46.35	8	11,970	0.07%
2022/04/18	6	46.48	0	0.00	46.50	6	11,843	0.05%
2022/04/15	10	47.28	0	0.00	47.10	10	11,628	0.09%
2022/04/14	1	48.00	0	0.00	47.70	1	11,442	0.01%
2022/04/13	43	48.07	3	48.17	48.00	40	11,348	0.35%
2022/04/12	1	48.20	42	48.35	48.00	-41	11,175	-0.37%
2022/04/11	1	49.60	15	49.52	49.45	-14	10,764	-0.13%
2022/04/07	1	49.50	0.5	49.60	49.55	0.5	10,806	0.00%
2022/04/06	1	49.95	9.5	49.89	50.20	-8.5	10,709	-0.08%
2022/04/01	1	49.70	1	49.75	49.75	0	10,657	0.00%
2022/03/31	0	0.00	2.5	50.00	49.90	-2.5	10,588	-0.02%
2022/03/30	1	49.75	3	49.87	49.85	-2	10,436	-0.02%
2022/03/29	10	49.70	2	50.10	49.80	8	10,432	0.08%
2022/03/28	0	0.00	7	49.24	49.70	-7	10,389	-0.07%
2022/03/25	5	49.60	0	0.00	49.70	5	10,342	0.05%
2022/03/24	5	49.50	3	49.95	49.95	2	10,385	0.02%
2022/03/23	1	49.65	0	0.00	49.65	1	10,460	0.01%
2022/03/22	1	49.45	1	49.35	49.70	0	10,377	0.00%
2022/03/21	2	49.65	13.5	49.64	49.75	-11.5	10,380	-0.11%
2022/03/17	5	48.00	1.1	48.14	48.00	3.9	9,745	0.04%
2022/03/16	1	47.65	0	0.00	47.85	1	9,630	0.01%
2022/03/11	5	47.35	0	0.00	47.45	5	9,676	0.05%
2022/03/10	11	47.30	0	0.00	47.60	11	9,818	0.11%
2022/03/08	1	46.90	1	47.00	46.95	0	10,051	0.00%
2022/03/07	0	0.00	5	47.00	47.10	-5	10,059	-0.05%
2022/03/03	1	47.95	0	0.00	48.05	1	10,465	0.01%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	0	0.00	0.1	47.20	47.35	-0.1	10,955	0.00%
2022/02/24	2	47.28	0	0.00	47.30	2	10,884	0.02%
2022/02/22	0	0.00	0.1	47.40	47.70	-0.1	10,974	0.00%
2022/02/17	2	47.43	2	47.50	47.45	0	11,143	0.00%
2022/02/15	0	0.00	5	47.10	47.00	-5	11,255	-0.04%
2022/02/08	0	47.15	0	0.00	46.95	0	11,535	0.00%
2022/02/07	3	46.67	1	46.95	47.10	2	11,491	0.02%
2022/01/26	1	46.95	10	46.55	46.85	-9	11,314	-0.08%
2022/01/25	0.1	46.85	0	0.00	46.80	0.1	11,349	0.00%
2022/01/24	0	0.00	8	47.10	47.15	-8	11,222	-0.07%
2022/01/20	0	0.00	3	47.50	47.50	-3	11,291	-0.03%
2022/01/14	10	47.50	0	0.00	47.60	10	11,605	0.09%
2022/01/12	15	47.23	0	0.00	47.50	15	12,070	0.12%
2022/01/11	0	47.20	0	0.00	47.50	0	12,310	0.00%
2022/01/10	6	47.21	1	47.05	47.30	5	12,274	0.04%
2022/01/07	5	47.25	0	0.00	47.45	5	12,237	0.04%
2022/01/03	3	47.68	0	0.00	47.45	3	12,196	0.02%
2021/12/30	0	0.00	0.3	48.20	48.00	-0.3	12,155	0.00%
2021/12/29	0	0.00	2	48.25	48.15	-2	12,270	-0.02%
2021/12/27	5	48.00	1	48.00	48.10	4	12,448	0.03%
2021/12/24	0	0.00	5	47.92	47.90	-5	12,692	-0.04%
2021/12/23	0	0.00	0.3	47.65	47.70	-0.3	12,853	0.00%
2021/12/21	5	47.15	0	0.00	47.25	5	13,062	0.04%
2021/12/20	3	47.15	2	47.40	47.40	1	13,199	0.01%
2021/12/17	0	0.00	8	47.54	47.45	-8	13,236	-0.06%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0.1	47.15	0	0.00	46.95	0.1	13,398	0.00%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0	0.00	2	47.35	47.30	-2	14,011	-0.01%
2021/12/08	0.2	47.65	0	0.00	47.70	0.2	15,007	0.00%
2021/12/07	3	47.00	7	47.10	47.55	-4	15,100	-0.03%
2021/12/03	5	46.50	2	46.53	46.40	3	15,012	0.02%
2021/12/02	1	46.35	0	0.00	46.30	1	14,910	0.01%
2021/12/01	11	46.15	0	0.00	46.60	11	14,885	0.07%
2021/11/29	4	46.34	0	0.00	46.50	4	14,386	0.03%
2021/11/26	7	46.50	4	46.53	46.50	3	14,324	0.02%
2021/11/25	12.1	47.23	15.9	47.36	47.15	-3.8	14,217	-0.03%
2021/11/24	5	47.40	0	0.00	47.45	5	14,124	0.04%
2021/11/22	6	47.93	0	0.00	47.90	6	13,999	0.04%
2021/11/19	5	48.09	3	48.10	48.30	2	13,936	0.01%
2021/11/17	8	48.46	2	48.30	48.55	6	13,875	0.04%
2021/11/15	1	48.40	11	48.45	48.60	-10	14,174	-0.07%
2021/11/12	1	48.50	0	0.00	48.70	1	14,358	0.01%
2021/11/11	1	48.80	3	48.75	48.80	-2	14,578	-0.01%
2021/11/10	5	48.55	0	0.00	48.70	5	14,843	0.03%
2021/11/09	8	48.60	0	0.00	48.80	8	15,088	0.05%
2021/11/08	2	48.75	27	48.39	48.95	-25	16,197	-0.15%
2021/11/05	2	47.95	6	48.00	48.15	-4	16,989	-0.02%
2021/11/04	2	48.08	0	0.00	48.10	2	17,324	0.01%
2021/11/03	0	48.30	7	48.11	48.15	-7	17,764	-0.04%
2021/11/01	2	48.15	4	48.15	48.25	-2	18,674	-0.01%
2021/10/29	2	48.30	0	0.00	48.25	2	18,923	0.01%
2021/10/28	1	48.45	1	48.35	48.50	0	19,472	0.00%
2021/10/25	8	48.17	0	0.00	48.25	8	19,726	0.04%
2021/10/22	6	48.90	0	0.00	48.80	6	20,089	0.03%
2021/10/21	4	48.55	0	0.00	48.75	4	20,240	0.02%
2021/10/20	4	48.42	0	0.00	48.35	4	20,272	0.02%
2021/10/19	6.2	49.24	1	49.40	49.10	5.2	20,369	0.03%
2021/10/18	6	49.94	0	0.00	49.80	6	20,223	0.03%
2021/10/15	8	49.95	8	49.95	50.10	0	20,486	0.00%
2021/10/14	0	0.00	3	50.30	49.90	-3	20,492	-0.01%
2021/10/06	30	49.95	0	0.00	49.90	30	20,940	0.14%
2021/10/05	0	0.00	1	49.95	50.30	-1	21,193	0.00%
2021/10/04	0	0.00	1	50.10	50.00	-1	21,654	0.00%
2021/10/01	7	50.39	4	50.15	50.20	3	22,316	0.01%
2021/09/30	0	0.00	2	50.70	51.00	-2	22,380	-0.01%
2021/09/29	0	0.00	1	50.80	50.60	-1	22,519	0.00%
2021/09/28	0	0.00	4	51.30	51.00	-4	22,713	-0.02%
2021/09/24	3.2	51.44	0	0.00	51.30	3.2	22,881	0.01%
2021/09/23	0	0.00	5.1	51.20	51.20	-5.1	22,886	-0.02%
2021/09/22	9	49.76	8	50.15	50.70	1	22,838	0.00%
2021/09/17	4	51.05	0	0.00	50.70	4	22,742	0.02%
2021/09/16	6	51.60	19	51.11	51.70	-13	22,693	-0.06%
2021/09/15	2	51.20	1	51.20	51.20	1	22,526	0.00%
2021/09/14	2	51.10	3	51.23	51.40	-1	22,421	0.00%
2021/09/13	0	0.00	2	50.10	50.10	-2	21,802	-0.01%
2021/09/09	6	47.88	0	0.00	48.20	6	21,833	0.03%
2021/09/08	0	0.00	11	48.60	48.55	-11	21,908	-0.05%
2021/09/06	0	0.00	1	48.85	48.80	-1	22,010	0.00%
2021/09/03	2	48.48	1	48.45	48.50	1	21,935	0.00%
2021/09/01	5.1	47.96	0	0.00	48.40	5.1	21,952	0.02%
2021/08/31	0.1	47.45	0	0.00	48.45	0.1	21,850	0.00%
2021/08/24	2.1	46.65	0	0.00	46.75	2.1	22,216	0.01%
2021/08/23	5	46.80	3	47.00	46.80	2	22,436	0.01%
2021/08/20	2.1	46.19	0	0.00	46.15	2.1	22,539	0.01%
2021/08/19	4.1	46.53	1	46.20	46.20	3.1	22,907	0.01%
2021/08/18	7	46.83	0	0.00	47.25	7	22,789	0.03%
2021/08/17	5	47.60	7	47.36	47.30	-2	22,621	-0.01%
2021/08/16	2	47.78	3	47.87	47.95	-1	22,465	0.00%
2021/08/13	12.1	48.21	1	48.20	48.40	11.1	22,509	0.05%
2021/08/12	2.4	47.38	8	47.25	47.60	-5.6	22,621	-0.02%
2021/08/11	19	51.14	35.3	51.12	51.10	-16.3	21,868	-0.07%
2021/08/10	2	51.80	6	51.88	51.90	-4	21,421	-0.02%
2021/08/09	38	51.90	3.5	52.41	52.40	34.5	21,726	0.16%
2021/08/06	11.2	52.67	2	52.90	52.90	9.2	21,805	0.04%
2021/08/05	1	52.60	51	53.10	52.70	-50	22,168	-0.23%
2021/08/04	0	0.00	2	53.80	53.80	-2	23,135	-0.01%
2021/08/03	1	53.70	69	53.57	53.90	-68	23,671	-0.29%
2021/08/02	8	52.61	0	0.00	52.80	8	23,444	0.03%
2021/07/30	8	52.63	20	52.70	52.60	-12	23,936	-0.05%
2021/07/29	1	52.90	0	0.00	52.90	1	24,450	0.00%
2021/07/28	10	52.21	7	52.46	52.40	3	24,837	0.01%
2021/07/27	2	52.95	51	52.90	53.00	-49	25,536	-0.19%
2021/07/26	9	53.42	8	53.23	53.20	1	26,205	0.00%
2021/07/23	58	52.52	1	52.70	53.00	57	26,532	0.21%
2021/07/22	8	52.15	0	0.00	52.10	8	26,663	0.03%
2021/07/21	5	52.00	0	0.00	51.80	5	27,077	0.02%
2021/07/20	0	0.00	5	51.40	51.70	-5	27,984	-0.02%
2021/07/19	0	0.00	1	51.40	52.00	-1	29,485	0.00%
2021/07/16	1	51.40	4	51.43	51.50	-3	32,699	-0.01%
2021/07/15	3	51.60	1	51.50	51.60	2	34,817	0.01%
2021/07/14	4	51.40	0	0.00	51.50	4	36,177	0.01%
2021/07/13	1	51.90	3	51.97	51.90	-2	36,859	-0.01%
2021/07/12	1	51.80	20	52.02	52.20	-19	37,265	-0.05%
2021/07/09	17	52.16	0	0.00	52.00	17	37,473	0.05%
2021/07/08	30	52.60	2	52.40	52.80	28	37,291	0.08%
2021/07/07	1	51.30	0	0.00	51.30	1	36,928	0.00%
2021/07/06	8	51.00	2	51.10	51.20	6	36,823	0.02%
2021/07/05	13	50.72	4	50.70	50.60	9	36,751	0.02%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	2	50.65	0	0.00	50.60	2	36,533	0.01%
2021/06/30	0	0.00	0.2	51.10	51.00	-0.2	36,744	0.00%
2021/06/29	2	51.10	0	0.00	51.20	2	36,788	0.01%
2021/06/28	2	50.90	0	0.00	51.10	2	36,966	0.01%
2021/06/22	22	50.97	5	51.10	50.90	17	37,792	0.04%
2021/06/21	2.1	50.80	0	0.00	50.70	2.1	37,889	0.01%
2021/06/18	2.1	51.10	0	0.00	51.00	2.1	38,189	0.01%
2021/06/16	0	0.00	1	51.30	51.90	-1	39,623	0.00%
2021/06/15	10	51.10	0	0.00	51.30	10	39,581	0.03%
2021/06/11	0	0.00	15	51.20	51.40	-15	39,636	-0.04%
2021/06/09	0.1	51.20	1	50.90	51.30	-1	39,925	0.00%
2021/06/08	11	51.22	0.8	51.40	51.40	10.2	40,039	0.03%
2021/06/07	2	51.30	1	51.60	51.50	1	40,264	0.00%
2021/06/04	0	0.00	10	51.90	51.90	-10	40,452	-0.02%
2021/06/03	10.1	52.10	0	0.00	52.30	10.1	40,659	0.02%
2021/06/02	0.1	51.60	5	51.46	52.00	-4.9	40,510	-0.01%
2021/06/01	0.1	51.60	1	51.40	51.50	-0.9	40,290	0.00%
2021/05/31	21	51.41	2	51.20	51.60	19	40,457	0.05%
2021/05/27	7.1	49.92	5.2	50.11	50.30	1.8	40,411	0.00%
2021/05/26	0.2	50.96	1	51.00	50.70	-0.8	40,254	0.00%
2021/05/25	1	51.10	0	0.00	51.10	1	40,193	0.00%
2021/05/24	10	51.40	4	51.23	51.30	6	40,233	0.01%
2021/05/21	3	51.20	1	51.30	51.20	2	40,408	0.00%
2021/05/20	0	0.00	16	50.89	50.80	-16	40,310	-0.04%
2021/05/19	5	50.23	11	50.26	50.50	-6	40,085	-0.01%
2021/05/18	8	49.51	0	0.00	50.00	8	39,915	0.02%
2021/05/17	11.2	47.97	25	47.79	47.90	-13.8	39,776	-0.03%
2021/05/14	11	49.48	21.2	49.77	49.60	-10.2	39,121	-0.03%
2021/05/13	10	48.75	1	48.10	49.20	9	38,782	0.02%
2021/05/12	14	48.93	9	49.69	49.60	5	38,261	0.01%
2021/05/11	8	51.98	0	0.00	51.60	8	36,972	0.02%
2021/05/10	8	52.66	1	52.60	52.90	7	36,241	0.02%
2021/05/07	8.2	52.39	0.1	52.20	52.30	8.1	36,059	0.02%
2021/05/06	7.1	52.53	7	51.70	53.00	0.1	35,706	0.00%
2021/05/05	3	50.83	4	50.75	50.80	-1	35,241	0.00%
2021/05/04	23.1	50.34	160	50.29	50.20	-136.9	35,127	-0.39%	大賣/鉅額交易
2021/05/03	7.1	51.39	18	51.45	51.20	-11	34,169	-0.03%
2021/04/29	24	52.30	8	52.43	52.10	16	33,664	0.05%
2021/04/28	6	52.75	4	52.55	53.20	2	33,224	0.01%
2021/04/27	10.6	52.67	19	52.67	52.70	-8.4	33,106	-0.03%
2021/04/26	22.4	53.37	5	53.42	53.10	17.4	32,617	0.05%
2021/04/23	27.1	52.77	43	52.93	53.00	-15.9	31,717	-0.05%
2021/04/22	189.2	56.88	26	56.90	54.10	163.2	30,558	0.53%	大買/鉅額交易
2021/04/21	48	53.62	29	54.35	55.70	19	27,491	0.07%
2021/04/20	18	52.32	15	53.82	52.00	3	25,459	0.01%
2021/04/19	22	49.93	6	50.09	50.40	16	24,106	0.07%
2021/04/16	12	47.99	7	48.64	49.00	5	23,301	0.02%
2021/04/15	13	47.92	13	48.17	47.90	0	22,795	0.00%
2021/04/14	7	46.96	1	46.80	47.00	6	22,494	0.03%
2021/04/13	0	0.00	1	47.45	47.20	-1	22,362	0.00%
2021/04/12	2	46.85	56	46.80	46.85	-54	22,111	-0.24%
2021/04/09	3.1	46.85	10	46.85	46.70	-6.9	22,041	-0.03%
2021/04/08	0.1	46.85	0	0.00	46.90	0.1	21,910	0.00%
2021/04/07	0	0.00	2	46.80	46.80	-2	21,820	-0.01%
2021/04/06	0.1	46.80	20	46.86	46.85	-19.9	21,761	-0.09%
2021/04/01	0	0.00	5	46.65	46.70	-5	21,372	-0.02%
2021/03/31	4	46.70	6	46.75	46.80	-2	21,256	-0.01%
2021/03/30	2	46.30	0	0.00	46.55	2	21,044	0.01%
2021/03/29	5	46.30	11.1	46.40	46.50	-6.1	20,945	-0.03%
2021/03/26	1	46.20	5	46.09	46.15	-4	20,680	-0.02%
2021/03/25	1	45.50	40	45.47	45.55	-39	20,287	-0.19%
2021/03/24	2.1	45.58	10	45.55	45.55	-7.9	20,110	-0.04%
2021/03/23	42.2	45.86	6	45.73	45.70	36.2	19,996	0.18%
2021/03/22	37	45.65	45.5	45.86	45.80	-8.5	19,589	-0.04%
2021/03/19	0	0.00	1	42.80	42.70	-1	18,122	-0.01%
2021/03/18	0	0.00	1	43.15	43.10	-1	17,888	-0.01%
2021/03/17	2	42.95	1	42.80	42.85	1	17,899	0.01%
2021/03/16	17	42.55	0	0.00	42.60	17	17,904	0.09%
2021/03/15	2	42.45	0	0.00	42.35	2	17,936	0.01%
2021/03/12	2.1	42.59	0	0.00	42.70	2.1	17,781	0.01%
2021/03/11	0	0.00	1	43.10	42.85	-1	17,666	-0.01%
2021/03/10	0	0.00	2	43.15	43.00	-2	17,600	-0.01%
2021/03/09	0	0.00	2.8	43.12	43.40	-2.8	17,714	-0.02%
2021/03/08	53	42.90	4	42.75	42.65	49	17,513	0.28%
2021/03/04	0	0.00	13	42.35	42.50	-13	17,847	-0.07%
2021/03/03	23	42.35	3	42.52	42.55	20	17,835	0.11%
2021/03/02	1	42.25	32	42.30	42.10	-31	17,744	-0.17%
2021/02/26	3	42.12	0	0.00	42.00	3	17,589	0.02%
2021/02/25	0	0.00	3	42.70	42.90	-3	17,255	-0.02%
2021/02/24	1	42.40	12.4	42.74	42.55	-11.4	17,267	-0.07%
2021/02/23	7	42.13	2	42.50	42.45	5	17,237	0.03%
2021/02/22	2	41.73	0	0.00	41.80	2	17,008	0.01%
2021/02/19	9	41.20	1	41.25	41.60	8	16,970	0.05%
2021/02/18	0	0.00	35	41.51	41.35	-35	16,894	-0.21%
2021/02/17	0	0.00	20	41.25	41.25	-20	16,801	-0.12%
2021/02/03	4	40.54	0	0.00	40.55	4	17,019	0.02%
2021/02/02	2.4	40.91	0	0.00	40.75	2.4	16,937	0.01%
2021/02/01	1	40.90	3	40.55	40.80	-2	16,812	-0.01%
2021/01/29	9	40.24	0	0.00	40.15	9	16,789	0.05%
2021/01/27	25	40.40	0	0.00	40.35	25	16,362	0.15%
2021/01/26	5.5	40.32	1	40.70	40.35	4.5	16,223	0.03%
2021/01/25	3	40.78	0	0.00	40.90	3	15,710	0.02%
2021/01/22	27	40.59	0	0.00	40.60	27	15,509	0.17%
2021/01/21	7	40.96	0	0.00	40.80	7	15,191	0.05%
2021/01/20	11	41.00	2	40.80	40.95	9	15,029	0.06%
2021/01/19	1	41.65	0	0.00	41.75	1	14,598	0.01%
2021/01/18	9	41.51	0	0.00	41.60	9	14,547	0.06%
2021/01/15	5	42.16	2.1	42.24	41.95	2.9	14,248	0.02%
2021/01/14	15	42.54	0	0.00	42.55	15	13,868	0.11%
2021/01/13	17	42.65	1.7	42.70	42.70	15.3	13,709	0.11%
2021/01/12	3	42.77	0	0.00	42.70	3	13,599	0.02%
2021/01/11	3	42.88	3	42.85	43.10	0	13,516	0.00%
2021/01/08	0.3	42.95	2	42.85	42.95	-1.7	13,435	-0.01%
2021/01/07	5	42.88	0	0.00	42.85	5	13,366	0.04%
2021/01/06	8.8	42.97	0	0.00	42.95	8.8	13,172	0.07%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2020/12/30	0.3	43.10	10.1	43.10	43.25	-9.8	12,962	-0.08%
2020/12/25	11	42.71	0	0.00	42.80	11	12,961	0.08%
2020/12/24	2	42.73	11	42.80	42.70	-9	13,055	-0.07%
2020/12/23	4	42.70	0	0.00	42.80	4	13,075	0.03%
2020/12/22	1	43.15	0	0.00	42.95	1	13,149	0.01%
2020/12/17	2	42.75	0	0.00	42.65	2	13,865	0.01%
2020/12/16	1	43.10	0	0.00	43.05	1	13,782	0.01%
2020/12/15	0	0.00	5	42.60	42.50	-5	13,764	-0.04%
2020/12/11	1	43.05	0	0.00	42.90	1	13,816	0.01%
2020/12/09	0	0.00	10	43.45	43.35	-10	13,778	-0.07%
2020/12/08	0	0.00	8	43.30	43.60	-8	13,772	-0.06%
2020/12/07	1	43.40	0	0.00	43.55	1	13,759	0.01%
2020/12/04	4	43.55	5	43.75	43.65	-1	13,838	-0.01%
2020/12/03	5.1	43.65	1	43.90	43.50	4.1	13,761	0.03%
2020/12/02	4	43.13	5	43.15	43.20	-1	13,481	-0.01%
2020/12/01	0	0.00	2	42.85	43.15	-2	13,676	-0.01%
2020/11/27	2	43.15	1	43.20	43.30	1	13,694	0.01%
2020/11/26	5	42.90	1	43.00	42.95	4	13,620	0.03%
2020/11/24	10	42.95	0	0.00	42.75	10	13,849	0.07%
2020/11/23	0	0.00	2	43.05	43.00	-2	13,800	-0.01%
2020/11/19	5	42.90	11	42.85	42.90	-6	13,775	-0.04%
2020/11/18	3	42.70	1	42.90	42.70	2	13,816	0.01%
2020/11/16	1	42.25	5	42.50	42.35	-4	14,202	-0.03%
2020/11/13	10	42.30	0	0.00	42.25	10	14,467	0.07%
2020/11/12	0	0.00	15	42.30	42.40	-15	14,811	-0.10%
2020/11/11	6.2	42.50	7	42.70	42.65	-0.8	14,831	-0.01%
2020/11/10	2	41.45	18	41.49	41.55	-16	14,766	-0.11%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	6	41.02	0	0.00	41.05	6	16,546	0.04%
2020/11/04	5	40.90	0	0.00	40.90	5	16,842	0.03%
2020/11/03	2.9	40.66	5	40.80	40.95	-2.1	17,212	-0.01%
2020/11/02	0.3	40.65	0	0.00	40.60	0.3	17,662	0.00%
2020/10/29	1.9	40.54	0	0.00	40.35	1.9	18,465	0.01%
2020/10/28	2	40.50	0	0.00	40.55	2	18,534	0.01%
2020/10/27	1	40.35	30	40.40	40.50	-29	18,592	-0.16%
2020/10/26	11	40.55	0	0.00	40.50	11	18,606	0.06%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	5	40.50	0	0.00	41.00	5	18,943	0.03%
2020/10/21	3	40.35	0	0.00	40.30	3	19,040	0.02%
2020/10/19	5	40.60	1	40.55	40.45	4	19,122	0.02%
2020/10/15	5	40.35	0	0.00	40.30	5	19,671	0.03%
2020/10/12	0	0.00	1.1	40.92	40.95	-1.1	20,214	-0.01%
2020/10/08	16	41.00	0	0.00	41.15	16	20,431	0.08%
2020/10/05	3	41.17	0	0.00	41.00	3	20,601	0.01%
2020/09/29	1	41.05	1	41.20	41.20	0	20,975	0.00%
2020/09/28	2	40.78	2	40.80	40.95	0	21,043	0.00%
2020/09/25	6	40.44	3	40.52	40.55	3	21,224	0.01%
2020/09/24	46	40.14	0	0.00	40.05	46	21,293	0.22%
2020/09/23	30	41.14	0	0.00	41.00	30	21,057	0.14%
2020/09/18	1	42.65	0	0.00	42.50	1	20,706	0.00%
2020/09/17	1	42.60	1	42.85	42.55	0	20,727	0.00%
2020/09/14	2	42.53	0	0.00	42.95	2	20,963	0.01%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	0	0.00	15	42.35	42.45	-15	20,933	-0.07%
2020/09/09	2	42.10	0	0.00	42.55	2	20,892	0.01%
2020/09/08	2	42.75	0	0.00	42.70	2	20,918	0.01%
2020/09/07	0	0.00	2	42.45	42.70	-2	21,054	-0.01%
2020/09/04	1	42.25	0	0.00	42.20	1	21,101	0.00%
2020/09/03	17	42.49	1	42.90	42.70	16	21,075	0.08%
2020/09/02	2	42.88	0	0.00	42.65	2	20,913	0.01%
2020/09/01	1	42.60	0	0.00	42.75	1	20,813	0.00%
2020/08/31	10	42.90	0	0.00	42.90	10	20,717	0.05%
2020/08/28	1	43.50	0	0.00	43.50	1	20,610	0.00%
2020/08/27	1	43.85	1	43.85	43.85	0	20,645	0.00%
2020/08/26	2	44.00	0	0.00	44.10	2	20,707	0.01%
2020/08/25	1	44.25	1.8	44.10	44.10	-0.8	20,673	0.00%
2020/08/20	3	44.53	1	43.65	43.50	2	20,862	0.01%
2020/08/19	0	0.00	27	44.58	44.35	-27	20,547	-0.13%
2020/08/18	0	0.00	10	43.95	44.00	-10	20,240	-0.05%
2020/08/17	2	43.53	0	0.00	43.35	2	19,928	0.01%
2020/08/14	1	41.30	2	42.03	42.85	-1	19,825	-0.01%
2020/08/13	3	41.27	1	41.45	41.20	2	19,407	0.01%
2020/08/12	77	41.11	0	0.00	41.00	77	19,247	0.40%
2020/08/11	0	0.00	1	46.55	46.50	-1	18,034	-0.01%
2020/08/10	0	0.00	3	46.62	46.60	-3	17,645	-0.02%
2020/08/05	0	0.00	1	46.05	46.45	-1	16,833	-0.01%
2020/07/31	1	45.00	1	45.45	45.00	0	16,141	0.00%
2020/07/28	0	0.00	2	44.15	44.50	-2	16,213	-0.01%
2020/07/23	0	0.00	10	45.60	45.60	-10	16,183	-0.06%
2020/07/21	0	0.00	7	45.62	45.55	-7	16,060	-0.04%
2020/07/20	0	0.00	1	45.00	45.10	-1	15,811	-0.01%
2020/07/17	10	44.75	24	44.78	44.80	-14	15,774	-0.09%
2020/07/16	6	44.63	0	0.00	44.50	6	15,824	0.04%
2020/07/15	20	45.63	1	45.55	45.60	19	15,384	0.12%
2020/07/10	0	0.00	6.3	45.14	44.95	-6.3	15,301	-0.04%
2020/07/09	0	0.00	11	45.32	45.30	-11	15,268	-0.07%
2020/07/08	0	0.00	3	44.85	45.15	-3	15,002	-0.02%
2020/07/07	1	44.05	0	0.00	44.50	1	14,733	0.01%
2020/07/06	0	0.00	2	44.25	44.40	-2	14,649	-0.01%
2020/07/03	1	43.90	2	43.90	43.95	-1	14,624	-0.01%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/24	2	42.85	0	0.00	42.85	2	14,456	0.01%
2020/06/17	22.6	42.61	0	0.00	42.85	22.6	14,913	0.15%
2020/06/15	0.4	42.70	0	0.00	42.50	0.4	15,627	0.00%
2020/06/11	0	0.00	1	43.90	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	5	43.55	44.00	-5	16,336	-0.03%
2020/06/09	0	0.00	1	43.75	43.90	-1	16,626	-0.01%
2020/06/08	11	43.62	1	43.85	43.95	10	16,884	0.06%
2020/06/05	1	43.45	0	0.00	43.65	1	16,879	0.01%
2020/06/04	1	43.35	0	0.00	43.40	1	17,038	0.01%
2020/05/29	4	42.43	1	42.55	42.55	3	16,970	0.02%
2020/05/28	5	42.75	0	0.00	42.35	5	16,591	0.03%
2020/05/25	1	42.45	0	0.00	42.65	1	16,826	0.01%
2020/05/18	0	0.00	1	42.10	42.35	-1	16,725	-0.01%
2020/05/14	0	0.00	0.5	42.60	42.60	-0.5	16,720	0.00%
2020/05/13	4	42.50	0	0.00	42.90	4	16,615	0.02%
2020/05/11	0	0.00	1	43.25	43.15	-1	16,683	-0.01%
2020/05/06	2	42.70	0	0.00	42.60	2	16,822	0.01%
2020/05/04	1	42.50	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	1	42.95	43.20	-1	16,928	-0.01%
2020/04/16	0	0.00	2	41.88	41.85	-2	18,435	-0.01%
2020/04/15	1	41.85	0	0.00	41.80	1	18,514	0.01%
2020/04/14	1	41.00	3	41.48	41.65	-2	18,414	-0.01%
2020/04/09	1	40.60	0	0.00	40.55	1	18,714	0.01%
2020/04/08	2	40.95	1.1	40.86	41.00	0.9	18,786	0.00%
2020/04/07	0	0.00	3	39.95	39.95	-3	18,599	-0.02%
2020/04/06	0	0.00	5	38.85	39.05	-5	18,657	-0.03%
2020/04/01	0	0.00	1	39.30	39.00	-1	18,611	-0.01%
2020/03/31	0	0.00	1	39.50	39.50	-1	18,495	-0.01%
2020/03/30	1	39.10	0	0.00	39.15	1	18,316	0.01%
2020/03/27	0	0.00	3	39.10	38.95	-3	18,246	-0.02%
2020/03/26	0	0.00	10.1	39.03	38.60	-10.1	18,248	-0.06%
2020/03/25	1.8	38.95	0	0.00	38.80	1.8	18,249	0.01%
2020/03/24	2.1	38.25	1	38.35	38.25	1.1	18,117	0.01%
2020/03/23	1	35.45	0	0.00	36.10	1	17,961	0.01%
2020/03/20	4	35.39	0	0.00	36.95	4	17,655	0.02%
2020/03/19	5	34.72	3	34.33	33.60	2	17,337	0.01%
2020/03/18	2	36.95	20.1	37.15	36.00	-18.1	17,069	-0.11%
2020/03/17	1	37.70	0	0.00	37.60	1	16,688	0.01%
2020/03/16	1	39.05	0	0.00	38.85	1	16,138	0.01%
2020/03/13	3	38.82	4	38.85	40.25	-1	15,911	-0.01%
2020/03/11	1	41.90	0	0.00	41.80	1	15,048	0.01%
2020/03/10	6	41.60	1	41.65	41.60	5	14,955	0.03%
2020/03/09	1	41.95	0	42.05	41.85	1	14,818	0.01%
2020/03/06	1	42.80	7	43.15	42.85	-6	14,613	-0.04%
2020/03/02	0	0.00	5	42.50	42.25	-5	14,678	-0.03%
2020/02/26	15	42.40	0	0.00	42.20	15	14,772	0.10%
2020/02/24	6	42.97	0	0.00	43.00	6	14,574	0.04%
2020/02/20	0	0.00	0.1	43.15	43.15	-0.1	15,079	0.00%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/17	1	43.05	0	0.00	43.00	1	15,522	0.01%
2020/02/14	0.2	43.15	0	0.00	43.20	0.2	15,690	0.00%
2020/02/13	0	0.00	8	43.19	43.15	-8	15,652	-0.05%
2020/02/12	1	42.85	2.1	42.85	42.80	-1.1	15,560	-0.01%
2020/02/07	0	0.00	5	42.10	42.50	-5	15,428	-0.03%
2020/02/06	0	0.00	1	43.00	43.00	-1	15,478	-0.01%
2020/02/05	1	42.35	0.1	42.40	42.35	0.9	15,557	0.01%
2020/02/04	0	0.00	5.2	42.56	42.40	-5.2	15,460	-0.03%
2020/02/03	13	40.96	2	40.65	41.55	11	15,348	0.07%
2020/01/30	6	42.52	2	42.25	41.85	4	15,164	0.03%
2020/01/17	0	0.00	3.5	44.81	44.90	-3.5	14,487	-0.02%
2020/01/16	7	44.77	3.2	44.72	44.75	3.8	14,575	0.03%
2020/01/15	1.7	44.47	0	0.00	44.55	1.7	14,636	0.01%
2020/01/14	0	0.00	19.4	44.53	44.55	-19.4	14,537	-0.13%
2020/01/13	2	43.88	7	44.01	44.25	-5	14,595	-0.03%
2020/01/10	0	0.00	1	43.50	43.50	-1	15,006	-0.01%
2020/01/09	1	43.35	5	43.50	43.45	-4	15,008	-0.03%
2020/01/08	0	0.00	0.2	43.35	43.40	-0.2	14,943	0.00%
2020/01/07	0	0.00	1	43.45	43.60	-1	14,877	-0.01%
2020/01/06	1	43.35	0	0.00	43.45	1	14,973	0.01%
2020/01/02	2.1	44.02	3	44.00	44.10	-0.9	14,838	-0.01%
2019/12/31	0	0.00	10	43.70	43.70	-10	14,647	-0.07%
2019/12/30	10	43.90	7	43.61	43.65	3	14,673	0.02%
2019/12/27	0	0.00	6	43.08	43.25	-6	14,540	-0.04%
2019/12/26	0	0.00	2	43.03	43.05	-2	14,635	-0.01%
2019/12/25	2	43.05	0	0.00	43.10	2	14,801	0.01%
2019/12/23	0	0.00	27	43.24	43.25	-27	14,952	-0.18%
2019/12/20	0	0.00	2	42.95	42.95	-2	14,978	-0.01%
2019/12/18	0	0.00	4	42.93	43.00	-4	15,064	-0.03%
2019/12/17	0	0.00	1	42.95	42.95	-1	15,039	-0.01%
2019/12/16	0	0.00	5	42.87	42.80	-5	14,936	-0.03%
2019/12/13	3	42.55	9	42.60	42.55	-6	14,945	-0.04%
2019/12/12	6	42.35	25	42.35	42.30	-19	14,920	-0.13%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	1	41.95	42.05	-1	15,165	-0.01%
2019/12/06	2	41.73	0	0.00	41.75	2	15,175	0.01%
2019/12/05	5	41.80	0	0.00	41.65	5	15,354	0.03%
2019/12/02	15	41.30	0	0.00	41.35	15	15,733	0.10%
2019/11/29	2	41.80	0	0.00	41.40	2	15,719	0.01%
2019/11/28	0	0.00	1	42.05	42.00	-1	15,662	-0.01%
2019/11/27	1	41.80	0	0.00	41.95	1	15,837	0.01%
2019/11/26	1	41.95	30	42.20	41.80	-29	15,863	-0.18%
2019/11/25	1	41.95	5	41.95	41.95	-4	15,528	-0.03%
2019/11/22	0.1	42.10	0	0.00	42.10	0.1	15,556	0.00%
2019/11/21	2	42.28	0	0.00	42.35	2	15,639	0.01%
2019/11/20	1	42.55	10	42.58	42.65	-9	15,535	-0.06%
2019/11/19	11	41.62	1	42.10	42.10	10	15,188	0.07%
2019/11/18	3.2	41.97	1.3	42.04	42.10	2	15,006	0.01%
2019/11/15	0	0.00	11	41.38	41.70	-11	14,790	-0.07%
2019/11/14	1	41.10	10	41.15	41.15	-9	14,612	-0.06%
2019/11/13	0.7	41.00	0	0.00	41.00	0.7	14,577	0.00%
2019/11/12	0	0.00	2	40.60	40.65	-2	14,491	-0.01%
2019/11/11	0	0.00	5	40.60	40.35	-5	14,806	-0.03%
2019/11/08	1	40.90	30	40.90	40.90	-29	15,386	-0.19%
2019/11/07	1	40.75	16	40.76	40.95	-15	15,890	-0.09%
2019/11/06	0	0.00	0.2	40.85	40.80	-0.2	16,088	0.00%
2019/11/04	3	40.92	13	40.98	40.95	-10	16,285	-0.06%
2019/11/01	1.2	40.51	34.1	40.55	40.55	-32.9	16,295	-0.20%
2019/10/31	2	40.55	27	40.49	40.45	-25	16,600	-0.15%
2019/10/30	23	40.39	3	40.35	40.35	20	16,869	0.12%
2019/10/29	7	40.62	6	40.65	40.65	1	16,765	0.01%
2019/10/28	3.2	40.95	25	40.68	40.75	-21.8	16,612	-0.13%
2019/10/25	3	40.88	34	40.82	40.85	-31	16,652	-0.19%
2019/10/24	6	41.00	12	40.83	41.00	-6	16,478	-0.04%
2019/10/23	13	40.86	1	40.95	40.95	12	16,533	0.07%
2019/10/22	5	41.52	16.1	41.68	41.40	-11.1	16,532	-0.07%
2019/10/21	100	41.50	0	0.00	41.50	100	16,453	0.61%
2019/10/18	50.1	40.90	4	40.79	40.95	46.1	16,356	0.28%
2019/10/17	11	40.00	0	0.00	40.10	11	15,849	0.07%
2019/10/15	1	39.85	0	0.00	40.00	1	15,916	0.01%
2019/10/14	0	0.00	5.1	39.93	39.95	-5.1	16,255	-0.03%
2019/10/09	1	39.50	0	0.00	39.50	1	16,418	0.01%
2019/10/08	2	39.55	15	39.70	39.75	-13	16,714	-0.08%
2019/10/07	0	0.00	23	39.25	39.30	-23	17,140	-0.13%
2019/10/04	12	38.93	10.2	38.81	38.90	1.8	17,320	0.01%
2019/10/03	23	38.90	1	38.85	39.00	22	17,304	0.13%
2019/10/02	15.3	39.57	0	0.00	39.25	15.3	17,315	0.09%
2019/10/01	2	39.60	0	0.00	39.65	2	17,356	0.01%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/25	0	0.00	2	39.68	39.60	-2	17,535	-0.01%
2019/09/24	3	39.65	0	0.00	39.80	3	17,583	0.02%
2019/09/23	1	39.75	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	3	40.20	40.20	-3	17,563	-0.02%
2019/09/19	3	39.78	3	39.90	39.80	0	17,483	0.00%
2019/09/18	0	0.00	4.3	40.00	39.80	-4.3	17,574	-0.02%
2019/09/17	10	39.60	0	0.00	39.50	10	17,619	0.06%
2019/09/16	3	40.07	0	0.00	40.10	3	17,629	0.02%
2019/09/12	0.9	40.05	0	0.00	40.05	0.9	17,599	0.00%
2019/09/11	2	39.88	0	0.00	40.00	2	17,752	0.01%
2019/09/10	17	40.10	2	39.90	39.95	15	17,949	0.08%
2019/09/09	1	40.00	0	0.00	40.00	1	18,140	0.01%
2019/09/06	3	39.37	4	39.55	39.85	-1	18,038	-0.01%
2019/09/05	4	38.73	4	38.90	39.00	0	17,798	0.00%
2019/09/04	2	38.30	3	38.43	38.45	-1	17,818	-0.01%
2019/09/03	1	38.40	20	38.39	38.35	-19	17,972	-0.11%
2019/09/02	26	38.40	0	0.00	38.25	26	18,146	0.14%
2019/08/30	3	37.95	3	38.15	38.45	0	18,113	0.00%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	0	0.00	2	37.70	37.70	-2	18,261	-0.01%
2019/08/27	1	37.55	1	37.55	37.65	0	18,435	0.00%
2019/08/26	3	37.57	2	37.40	37.70	1	18,481	0.01%
2019/08/23	1	37.95	130	37.95	38.20	-129	18,473	-0.70%	大賣/鉅額交易
2019/08/22	2	37.93	10	37.90	37.85	-8	18,541	-0.04%
2019/08/21	15	38.00	2	38.08	37.95	13	18,734	0.07%
2019/08/20	1	38.15	2	38.20	38.15	-1	18,731	-0.01%
2019/08/19	1	38.05	2	38.30	38.10	-1	18,777	-0.01%
2019/08/16	6	37.94	1	37.85	37.95	5	18,796	0.03%
2019/08/14	1	38.00	0	0.00	38.30	1	18,819	0.01%
2019/08/13	2	37.38	0	0.00	37.25	2	18,656	0.01%
2019/08/12	3	43.90	27.2	44.03	43.95	-24.2	18,080	-0.13%
2019/08/08	1	44.10	1	44.20	43.90	0	17,741	0.00%
2019/08/07	7	43.48	0	0.00	43.35	7	17,601	0.04%
2019/08/05	11	43.46	0	0.00	43.55	11	17,728	0.06%
2019/08/02	3.2	43.55	2	43.93	43.55	1.2	17,716	0.01%
2019/08/01	3.2	44.10	0	0.00	44.05	3.2	17,596	0.02%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/26	0	0.00	2	44.45	44.65	-2	18,163	-0.01%
2019/07/25	7.2	44.54	0	0.00	44.30	7.2	18,228	0.04%
2019/07/24	0	0.00	1	44.95	44.80	-1	18,091	-0.01%
2019/07/23	10	44.95	10	44.90	45.05	0	18,053	0.00%
2019/07/22	4	44.94	10	45.10	44.90	-6	18,025	-0.03%
2019/07/17	0	0.00	1	44.70	44.70	-1	18,132	-0.01%
2019/07/16	3	44.32	8	44.58	44.75	-5	18,306	-0.03%
2019/07/15	24	43.99	0	0.00	44.05	24	18,126	0.13%
2019/07/12	13	44.73	12	44.45	44.35	1	18,091	0.01%
2019/07/11	24.2	45.02	5	44.75	44.80	19.2	18,028	0.11%
2019/07/10	4	45.86	0	0.00	45.85	4	17,637	0.02%
2019/07/05	0	0.00	3	46.40	46.15	-3	17,949	-0.02%
2019/07/04	22	45.82	2	45.90	45.90	20	18,032	0.11%
2019/07/02	0	0.00	3	46.50	46.35	-3	18,452	-0.02%
2019/07/01	1	46.20	1	46.25	46.15	0	18,483	0.00%
2019/06/28	1	45.65	0.3	46.00	46.05	0.7	18,562	0.00%
2019/06/26	0	0.00	1	45.50	45.55	-1	18,891	-0.01%
2019/06/25	2	45.45	3	45.47	45.60	-1	19,323	-0.01%
2019/06/24	1	45.55	0	0.00	45.60	1	19,560	0.01%
2019/06/20	0.3	45.40	2	45.25	45.40	-1.7	20,696	-0.01%
2019/06/19	0.1	47.10	10	45.32	45.30	-9.9	20,682	-0.05%
2019/06/18	0.1	45.20	0	0.00	45.20	0.1	20,639	0.00%
2019/06/17	2	44.95	70	44.72	44.70	-68	20,457	-0.33%
2019/06/14	2.1	43.90	0	0.00	43.95	2.1	20,318	0.01%
2019/06/13	5	43.90	0	0.00	43.85	5	20,846	0.02%
2019/06/12	0.2	43.75	0	0.00	43.75	0.2	20,917	0.00%
2019/06/10	6	43.63	2	43.85	43.85	4	20,740	0.02%
2019/06/04	0.2	43.35	0	0.00	43.10	0.2	20,408	0.00%
2019/06/03	0	0.00	10	43.35	43.40	-10	20,223	-0.05%
2019/05/23	0.2	42.50	0	0.00	42.35	0.2	19,954	0.00%
2019/05/22	5.1	42.65	0	0.00	42.70	5.1	20,360	0.03%
2019/05/21	5	42.70	1	42.70	42.85	4	20,460	0.02%
2019/05/20	10	42.60	10	42.30	42.35	0	20,442	0.00%
2019/05/17	0	0.00	0.1	42.30	42.25	-0.1	20,401	0.00%
2019/05/16	0	0.00	10	42.15	42.00	-10	20,412	-0.05%
2019/05/13	2	42.23	0	0.00	42.00	2	19,984	0.01%
2019/05/10	5	42.70	3	42.50	42.50	2	19,903	0.01%
2019/05/08	0.2	43.00	11	43.05	43.00	-10.8	19,622	-0.06%
2019/05/07	31	42.80	6	42.91	42.90	25	19,430	0.13%
2019/05/06	1	42.30	1	42.40	42.30	0	19,257	0.00%
2019/05/03	30	42.45	0	0.00	42.85	30	18,942	0.16%
2019/04/29	0	0.00	5	42.00	42.10	-5	18,476	-0.03%
2019/04/25	4	41.45	1	41.70	41.80	3	18,375	0.02%
2019/04/24	61	41.70	1	41.65	41.55	60	18,358	0.33%
2019/04/23	10	41.28	2	41.40	41.60	8	18,316	0.04%
2019/04/22	6.1	41.06	0	0.00	41.00	6.1	18,243	0.03%
2019/04/19	0	0.00	1	41.80	41.70	-1	17,929	-0.01%
2019/04/18	21	41.57	0	0.00	41.60	21	17,806	0.12%
2019/04/17	15	41.95	0	0.00	41.95	15	17,616	0.09%
2019/04/16	0	0.00	2	42.53	42.30	-2	17,377	-0.01%
2019/04/15	0	0.00	10	42.30	42.50	-10	17,356	-0.06%
2019/04/11	0.2	42.10	0	0.00	42.05	0.2	17,030	0.00%
2019/04/10	0.2	42.10	21	41.86	42.00	-20.8	16,791	-0.12%
2019/04/08	5	42.25	0.2	42.30	42.30	4.8	16,200	0.03%
2019/04/03	70	41.60	5.1	41.60	41.70	64.9	15,817	0.41%
2019/04/02	6.1	41.40	0	0.00	41.40	6.1	15,641	0.04%
2019/04/01	0.5	41.35	1	41.30	41.35	-0.5	15,380	0.00%
2019/03/28	4	41.11	12	40.91	41.00	-8	14,770	-0.05%
2019/03/26	63	40.48	1	40.25	40.45	62	14,149	0.44%
2019/03/25	28.5	40.13	82	40.36	40.50	-53.5	13,906	-0.38%
2019/03/22	60	38.60	0.1	38.70	38.70	59.9	12,921	0.46%
2019/03/19	0	0.00	4	38.25	38.10	-4	12,820	-0.03%
2019/03/18	17	37.79	0	0.00	37.80	17	12,718	0.13%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	3.4	38.51	2	38.55	38.60	1.4	12,005	0.01%
2019/03/12	0	0.00	1	38.40	38.40	-1	12,190	-0.01%
2019/03/11	2	37.98	0.2	38.00	37.85	1.9	12,358	0.01%
2019/03/08	0	0.00	2	38.03	38.00	-2	12,634	-0.02%
2019/03/07	1	38.05	2	38.43	38.00	-1	12,816	-0.01%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	9	38.11	0	0.00	38.20	9	14,411	0.06%
2019/02/27	1	38.30	4	38.33	38.40	-3	14,337	-0.02%
2019/02/26	7	38.31	0	0.00	38.20	7	14,246	0.05%
2019/02/20	1	38.00	1	37.90	37.85	0	14,013	0.00%
2019/02/18	1	36.95	0	0.00	36.90	1	13,696	0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/11	0	0.00	9	37.70	37.65	-9	13,612	-0.07%
2019/01/30	0	0.00	2	37.30	37.35	-2	13,468	-0.01%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/25	0	0.00	0.5	36.40	36.60	-0.5	13,691	0.00%
2019/01/23	0	0.00	15	36.41	36.45	-15	13,992	-0.11%
2019/01/18	0	0.00	4	35.93	36.00	-4	14,490	-0.03%
2019/01/17	2	35.43	0	0.00	35.45	2	14,775	0.01%
2019/01/16	0	0.00	2	35.68	35.60	-2	15,381	-0.01%
2019/01/15	2	35.63	1.2	35.94	35.70	0.8	15,547	0.01%
2019/01/14	2.2	35.54	0	0.00	35.60	2.2	15,440	0.01%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/04	0	0.00	1	35.35	35.45	-1	15,411	-0.01%
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/19	1	35.85	0	0.00	36.00	1	16,914	0.01%
2018/12/18	1	35.75	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	6.1	36.06	36.00	-6.1	17,319	-0.03%
2018/12/14	0	0.00	2	35.55	35.75	-2	17,273	-0.01%
2018/12/11	0	0.00	1	35.00	34.80	-1	17,234	-0.01%
2018/12/07	0	0.00	10	34.90	35.05	-10	17,487	-0.06%
2018/12/06	10	34.65	0	0.00	34.65	10	17,576	0.06%
2018/12/05	0	0.00	30	35.10	34.85	-30	17,823	-0.17%
2018/12/04	0.2	35.10	0	0.00	35.05	0.2	18,345	0.00%
2018/12/03	0	0.00	3	35.18	35.85	-3	18,146	-0.02%
2018/11/30	4	34.48	20	34.40	34.50	-16	17,903	-0.09%
2018/11/29	0	0.00	2	34.35	34.05	-2	17,779	-0.01%
2018/11/28	1	34.00	4	33.89	34.05	-3	17,765	-0.02%
2018/11/27	8	33.19	1	33.35	33.50	7	17,583	0.04%
2018/11/26	50	34.90	1.1	35.18	35.35	48.9	16,748	0.29%
2018/11/22	12	34.75	0	0.00	34.85	12	17,290	0.07%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/20	1.1	36.46	0	0.00	36.65	1.1	17,025	0.01%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/13	0.2	36.40	11	35.27	36.40	-10.8	17,458	-0.06%
2018/11/12	0	0.00	84	35.38	35.60	-84	17,488	-0.48%
2018/11/09	0	0.00	1	34.80	34.90	-1	17,688	-0.01%
2018/11/07	71	35.38	1	35.40	35.50	70	18,509	0.38%
2018/11/06	22	34.96	2	35.28	35.10	20	19,646	0.10%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	1	36.45	36.45	-1	20,127	0.00%
2018/10/31	9	34.70	54	34.56	34.70	-45	20,564	-0.22%
2018/10/30	45	34.05	49	34.34	34.10	-4	20,695	-0.02%
2018/10/29	0	0.00	2	33.58	33.90	-2	20,980	-0.01%
2018/10/26	39	33.48	1	33.70	33.50	38	21,504	0.18%
2018/10/25	0	0.00	6	33.52	34.00	-6	22,325	-0.03%
2018/10/24	20	34.11	1	34.20	34.15	19	23,157	0.08%
2018/10/23	14	36.52	0	0.00	36.00	14	22,836	0.06%
2018/10/22	9	37.31	5	37.80	37.55	4	23,078	0.02%
2018/10/19	3	37.15	0	0.00	37.25	3	24,086	0.01%
2018/10/17	1	38.15	0	0.00	38.25	1	25,131	0.00%
2018/10/16	4	38.04	0	0.00	38.20	4	25,323	0.02%
2018/10/15	2	38.45	0	0.00	38.50	2	25,455	0.01%
2018/10/12	1.2	37.92	3	38.13	39.00	-1.8	25,600	-0.01%
2018/10/11	3	37.25	1	37.90	37.60	2	25,654	0.01%
2018/10/09	20	40.00	1	40.10	40.05	19	25,282	0.08%
2018/10/03	1	40.30	0	0.00	40.20	1	25,833	0.00%
2018/09/28	1	41.20	1	41.40	41.10	0	26,430	0.00%
2018/09/27	1	39.80	1	40.40	40.25	0	26,273	0.00%
2018/09/21	2	40.75	0	0.00	40.40	2	27,049	0.01%
2018/09/20	0	0.00	0.5	40.10	40.10	-0.5	26,888	0.00%
2018/09/19	1	40.35	2	40.45	40.15	-1	26,972	0.00%
2018/09/17	1	39.15	0	0.00	39.30	1	27,184	0.00%
2018/09/14	4	38.71	4	39.35	39.65	0	27,256	0.00%
2018/09/13	1	39.20	5	39.27	39.10	-4	27,301	-0.01%
2018/09/12	1	38.00	3	38.30	38.55	-2	27,171	-0.01%
2018/09/11	2	37.35	2	38.20	38.00	0	27,244	0.00%
2018/09/10	8	38.61	0	0.00	37.95	8	27,027	0.03%
2018/09/07	2	41.33	0	0.00	41.30	2	26,616	0.01%
2018/09/05	1	41.80	0	0.00	41.55	1	26,581	0.00%
2018/09/04	0	0.00	5	41.86	42.10	-5	26,593	-0.02%
2018/09/03	2	41.58	0	0.00	41.35	2	26,409	0.01%
2018/08/31	0	0.00	2	42.35	42.35	-2	26,343	-0.01%
2018/08/30	5	42.11	0	0.00	42.00	5	26,050	0.02%
2018/08/29	0	0.00	1	43.35	43.40	-1	25,625	0.00%
2018/08/28	1	43.25	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	16	43.11	43.30	-16	25,815	-0.06%
2018/08/22	1	42.85	0	0.00	42.95	1	26,075	0.00%
2018/08/16	11	41.47	11	41.32	42.00	0	26,134	0.00%
2018/08/15	5	43.40	1	43.20	42.35	4	26,225	0.02%
2018/08/14	2	43.00	0	0.00	43.30	2	25,975	0.01%
2018/08/13	0	0.00	3	42.63	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	1	41.40	41.50	-1	24,798	0.00%
2018/08/06	1	40.40	0	0.00	40.35	1	25,024	0.00%
2018/08/02	3	40.73	1	40.85	40.60	2	24,490	0.01%
2018/08/01	15	40.90	8	40.63	41.05	7	23,866	0.03%
2018/07/31	6	39.36	4	39.55	39.35	2	22,946	0.01%
2018/07/30	0	0.00	1	40.55	40.70	-1	22,017	0.00%
2018/07/27	3	40.50	1	40.80	40.30	2	21,668	0.01%
2018/07/26	4	40.55	8	40.93	40.50	-4	21,333	-0.02%
2018/07/25	18	45.06	5	45.00	45.10	13	20,460	0.06%
2018/07/23	6	42.68	0	0.00	42.65	6	19,368	0.03%
2018/07/13	1	43.25	0	0.00	43.50	1	19,058	0.01%
2018/07/12	0	0.00	0	42.70	42.70	0	18,723	0.00%
2018/07/06	1	41.60	1	41.45	41.60	0	17,544	0.00%
2018/07/04	3	41.88	2	42.05	42.00	1	17,216	0.01%
2018/07/03	7	42.55	7	42.53	42.75	0	16,918	0.00%
2018/07/02	2	42.00	3	42.15	41.85	-1	16,442	-0.01%
2018/06/29	1	42.05	2	42.35	42.35	-1	16,147	-0.01%
2018/06/27	6	42.50	1	42.70	43.00	5	15,500	0.03%
2018/06/26	5	43.88	0	0.00	43.70	5	15,155	0.03%
2018/06/25	1	44.20	1	44.50	44.70	0	14,905	0.00%
2018/06/22	1	44.30	1	44.55	44.60	0	14,764	0.00%
2018/06/21	0	0.00	1	44.75	44.75	-1	14,558	-0.01%
2018/06/20	4	43.80	6	43.80	44.75	-2	14,521	-0.01%
2018/06/19	3	44.13	0	0.00	43.85	3	14,290	0.02%
2018/06/15	2	44.75	1	44.90	45.25	1	13,991	0.01%
2018/06/13	1	44.60	2	44.95	45.45	-1	13,540	-0.01%
2018/06/11	1	44.70	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.60	0	0.00	45.00	1	13,315	0.01%
2018/06/06	10	44.70	0	0.00	44.80	10	13,226	0.08%
2018/06/05	1	44.80	0	0.00	45.20	1	13,105	0.01%
2018/06/04	1	44.95	10	45.15	45.65	-9	12,867	-0.07%
2018/05/31	2	43.55	2	43.78	43.60	0	12,403	0.00%
2018/05/30	3	43.38	9	43.58	43.75	-6	12,061	-0.05%
2018/05/29	12	43.69	1	43.30	43.40	11	11,777	0.09%
2018/05/28	2	43.93	2	44.20	43.95	0	11,560	0.00%
2018/05/25	7	44.28	2	44.65	43.90	5	11,405	0.04%
2018/05/24	5	44.09	7	44.53	44.75	-2	11,186	-0.02%
2018/05/23	2	44.35	2	44.30	44.10	0	10,986	0.00%
2018/05/22	1	45.85	20	45.55	45.60	-19	10,678	-0.18%
2018/05/21	5	45.94	21	45.90	46.00	-16	10,604	-0.15%
2018/05/18	21	46.06	0	0.00	45.55	21	10,386	0.20%
2018/05/17	22	46.17	4	46.08	45.65	18	10,246	0.18%
2018/05/16	10	46.05	9	46.17	45.90	1	9,922	0.01%
2018/05/15	5	42.73	5	42.93	43.50	0	9,122	0.00%
2018/05/14	14	42.37	25	42.33	43.15	-11	9,082	-0.12%
2018/05/11	21	41.10	16	41.25	41.25	5	8,797	0.06%
2018/05/10	5	40.92	33	41.18	41.10	-28	8,681	-0.32%
2018/05/09	8	40.61	2	40.70	40.60	6	8,472	0.07%
2018/05/08	6	40.67	10	40.80	40.80	-4	8,411	-0.05%
2018/05/07	20	40.83	23	40.88	40.40	-3	8,247	-0.04%
2018/05/04	1	39.60	2	39.85	39.55	-1	7,995	-0.01%
2018/05/03	7	40.17	7	39.98	39.40	0	8,040	0.00%
2018/05/02	23	41.00	13	41.22	40.85	10	7,860	0.13%
2018/04/30	8	40.47	7	40.69	40.85	1	7,745	0.01%
2018/04/27	0	0.00	1	40.70	40.30	-1	7,743	-0.01%
2018/04/25	1	40.10	0.2	40.15	40.20	0.8	7,573	0.01%
2018/04/24	0	0.00	8	40.48	40.85	-8	7,530	-0.11%
2018/04/19	0	0.00	31	38.45	39.00	-31	7,137	-0.43%
2018/04/18	0	0.00	4	38.20	38.20	-4	7,203	-0.06%
2018/04/13	0	0.00	10	38.30	38.20	-10	8,016	-0.12%
2018/04/12	0	0.00	1	38.60	38.10	-1	8,316	-0.01%
2018/03/26	6	36.80	0	0.00	36.60	6	10,164	0.06%
2018/03/23	4	36.70	0	0.00	37.00	4	10,302	0.04%
2018/03/20	0	0.00	20	37.06	37.35	-20	10,409	-0.19%
2018/03/19	20	37.48	0	0.00	37.55	20	10,391	0.19%
2018/03/16	10	37.40	0	0.00	37.60	10	10,402	0.10%
2018/03/14	0	0.00	10	37.60	37.50	-10	10,242	-0.10%
2018/03/07	10	36.40	10	36.50	36.40	0	10,705	0.00%
2018/03/05	20	36.33	0	0.00	36.30	20	11,150	0.18%
2018/02/27	0	0.00	0.1	36.80	37.00	-0.1	11,254	0.00%
2018/02/26	1	36.70	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	13	37.00	37.20	-13	11,246	-0.12%
2018/02/12	0	0.00	1	35.80	35.95	-1	11,186	-0.01%
2018/02/09	1	35.20	1	35.80	35.60	0	11,191	0.00%
2018/02/08	1	36.60	1	36.80	36.75	0	11,101	0.00%
2018/02/06	13	35.70	0	0.00	35.50	13	11,176	0.12%
2018/02/05	10	37.20	0	0.00	37.80	10	10,868	0.09%
2018/02/02	0	0.00	10	37.80	37.90	-10	10,815	-0.09%
2018/01/26	11	37.84	0	0.00	38.20	11	10,632	0.10%
2018/01/25	0	0.00	5	37.60	37.60	-5	10,496	-0.05%
2018/01/22	14	37.70	0	0.00	37.85	14	10,192	0.14%
2018/01/17	0	0.00	18	38.43	38.50	-18	9,868	-0.18%
2018/01/16	1	37.95	1	37.75	38.10	0	9,731	0.00%
2018/01/15	5	37.71	0	0.00	37.85	5	9,652	0.05%
2018/01/10	2	38.43	7	38.32	38.45	-5	8,870	-0.06%
2018/01/09	1	38.45	3	38.10	38.30	-2	8,715	-0.02%
2018/01/08	3	37.70	16	38.07	38.20	-13	8,456	-0.15%
2018/01/05	5	37.35	5	37.35	37.30	0	8,145	0.00%
2018/01/02	0	0.00	1	36.30	36.55	-1	7,250	-0.01%