台泥 (1101)-群益金鼎-忠孝券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－群益金鼎-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/08	1	32.95	0	0.00	33.10	1	17,111	0.01%
2024/05/07	1	32.80	0	0.00	33.20	1	17,141	0.01%
2024/05/06	0	0.00	24	33.08	33.00	-24	16,992	-0.14%
2024/05/02	0	0.00	0.5	32.30	32.30	-0.5	16,359	0.00%
2024/04/26	4	31.81	0	0.00	31.80	4	15,880	0.03%
2024/04/25	0.1	32.10	0	0.00	32.00	0.1	15,849	0.00%
2024/04/24	2	32.35	0	0.00	32.15	2	15,799	0.01%
2024/04/23	3	32.52	0	0.00	32.35	3	16,021	0.02%
2024/04/19	15	32.10	2	32.00	32.00	13	15,756	0.08%
2024/04/18	0	0.00	7	32.49	32.70	-7	15,379	-0.05%
2024/04/17	10	32.40	0	0.00	32.65	10	15,172	0.07%
2024/04/16	31	32.86	6	32.67	32.45	25	15,008	0.17%
2024/04/15	0	0.00	1	32.75	32.35	-1	14,402	-0.01%
2024/04/12	12	31.96	0	0.00	32.20	12	14,063	0.09%
2024/04/11	1	32.50	1	32.50	32.40	0	13,848	0.00%
2024/04/10	0.8	32.85	0	0.00	32.70	0.8	13,783	0.01%
2024/04/09	20	32.40	20	32.35	32.45	0	13,609	0.00%
2024/04/08	0	0.00	2	32.28	32.30	-2	13,545	-0.01%
2024/04/03	5.1	32.80	4	32.64	32.00	1.1	13,436	0.01%
2024/04/01	0	0.00	8	32.16	32.15	-8	13,124	-0.06%
2024/03/29	0	0.00	4	31.95	32.15	-4	13,089	-0.03%
2024/03/27	0	0.00	10	31.85	31.70	-10	12,844	-0.08%
2024/03/26	0	0.00	20	31.55	31.55	-20	12,765	-0.16%
2024/03/25	2	31.10	1.5	31.18	31.10	0.5	12,723	0.00%
2024/03/22	0.1	31.30	2	31.15	31.15	-1.9	12,702	-0.01%
2024/03/21	0	31.65	5	31.50	31.50	-5	12,514	-0.04%
2024/03/20	8.1	31.02	0	0.00	30.90	8.1	12,516	0.06%
2024/03/19	1.1	31.64	2	31.60	31.40	-0.9	12,198	-0.01%
2024/03/18	11	31.65	0	0.00	31.70	11	11,945	0.09%
2024/03/15	0	32.00	0	0.00	31.95	0	11,833	0.00%
2024/03/14	3	31.82	0	0.00	32.00	3	11,512	0.03%
2024/03/13	12	31.73	0	0.00	31.70	12	11,518	0.10%
2024/03/12	6	31.78	0	31.95	32.00	6	11,388	0.05%
2024/03/11	4	31.70	0	0.00	31.80	4	11,415	0.04%
2024/03/08	3.1	32.00	0	0.00	31.85	3.1	11,531	0.03%
2024/03/07	0	0.00	2	31.95	32.00	-2	11,664	-0.02%
2024/03/06	2.1	31.93	50	31.90	32.00	-47.9	12,022	-0.40%
2024/03/05	5	32.05	0	0.00	32.00	5	13,502	0.04%
2024/03/04	9	32.05	7	32.10	32.05	2	13,771	0.01%
2024/03/01	0	0.00	2	32.05	32.05	-2	14,657	-0.01%
2024/02/29	1	32.15	0	0.00	32.10	1	14,759	0.01%
2024/02/27	1	31.90	12.8	31.92	31.85	-11.8	14,610	-0.08%
2024/02/23	1	32.40	3	32.45	32.40	-2	14,694	-0.01%
2024/02/22	0	0.00	1.1	32.46	32.55	-1.1	15,103	-0.01%
2024/02/20	0	0.00	0.1	32.60	32.65	-0.1	15,222	0.00%
2024/02/19	12	32.80	1.4	32.29	32.80	10.6	15,433	0.07%
2024/02/16	3.1	31.84	0.1	31.90	31.90	3	15,704	0.02%
2024/02/15	9	31.88	10	31.91	32.00	-1	15,670	-0.01%
2024/02/05	4.1	31.93	1	32.10	32.15	3.1	15,497	0.02%
2024/01/31	1.2	31.91	3.1	31.81	31.90	-2	15,628	-0.01%
2024/01/30	3	32.15	0	0.00	32.00	3	15,538	0.02%
2024/01/25	5	32.63	0	0.00	32.70	5	15,730	0.03%
2024/01/23	1	32.35	0	32.73	32.70	1	16,153	0.01%
2024/01/22	6	32.40	0	0.00	32.30	6	16,296	0.04%
2024/01/19	0	0.00	0.1	32.33	32.40	-0.1	16,355	0.00%
2024/01/18	1	32.25	0	0.00	32.05	1	16,380	0.01%
2024/01/17	1.2	32.53	0	0.00	32.20	1.2	16,459	0.01%
2024/01/16	10	32.99	0	0.00	32.90	10	16,356	0.06%
2024/01/15	1	33.65	0	0.00	33.65	1	16,277	0.01%
2024/01/12	4	33.75	0.8	33.80	33.75	3.2	16,716	0.02%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	7	33.80	0	33.85	33.70	7	18,877	0.04%
2024/01/02	0	0.00	1	34.80	34.70	-1	19,818	-0.01%
2023/12/29	0	34.80	0	0.00	34.85	0	19,953	0.00%
2023/12/28	0	0.00	0	34.80	34.90	0	20,185	0.00%
2023/12/27	0	0.00	1	34.80	34.90	-1	20,197	0.00%
2023/12/26	1	34.65	0	0.00	34.65	1	20,237	0.00%
2023/12/25	0	0.00	1.2	34.60	34.50	-1.2	20,449	-0.01%
2023/12/22	0	0.00	6	34.25	34.30	-6	20,578	-0.03%
2023/12/21	0.1	34.20	0	0.00	34.25	0.1	20,790	0.00%
2023/12/20	0	0.00	2	34.38	34.50	-2	21,158	-0.01%
2023/12/19	1	34.30	0	0.00	34.35	1	21,394	0.00%
2023/12/14	1	34.20	13	34.22	34.40	-12	21,772	-0.06%
2023/12/12	1	34.10	0	0.00	34.15	1	21,824	0.00%
2023/12/07	5	34.51	0	0.00	34.50	5	22,107	0.02%
2023/12/06	4	34.80	3	34.88	34.60	1	22,145	0.00%
2023/12/05	0	0.00	4	34.65	34.90	-4	22,206	-0.02%
2023/12/04	7.1	34.26	1	34.30	34.05	6.1	22,066	0.03%
2023/12/01	24.1	34.61	0	0.00	34.40	24.1	22,225	0.11%
2023/11/30	2	34.93	2	35.03	34.95	0	21,892	0.00%
2023/11/29	1.1	34.64	3	34.47	34.25	-1.9	20,364	-0.01%
2023/11/28	7.4	35.06	1.3	34.80	34.50	6.1	20,138	0.03%
2023/11/27	1.9	34.20	1	34.30	33.95	0.9	19,597	0.00%
2023/11/24	0	0.00	10	34.10	33.75	-10	19,408	-0.05%
2023/11/22	3	33.95	1	34.05	33.85	2	19,049	0.01%
2023/11/21	1	33.90	10	33.90	34.20	-9	18,952	-0.05%
2023/11/20	0	0.00	10	33.45	33.60	-10	18,544	-0.05%
2023/11/17	0.1	33.30	0	0.00	33.20	0.1	18,469	0.00%
2023/11/16	1	33.25	1	33.30	33.05	0	18,400	0.00%
2023/11/15	0	0.00	15	33.02	33.15	-15	18,225	-0.08%
2023/11/08	0	0.00	6	32.70	32.90	-6	18,405	-0.03%
2023/11/07	6	32.60	8.1	32.55	32.55	-2.1	18,432	-0.01%
2023/11/03	0	0.00	2	32.78	32.90	-2	18,290	-0.01%
2023/11/01	0	0.00	2	32.13	32.10	-2	18,166	-0.01%
2023/10/31	1	32.15	40	32.25	32.25	-39	18,158	-0.21%
2023/10/30	1	31.90	1	31.90	32.00	0	18,028	0.00%
2023/10/27	0	0.00	1	31.90	31.85	-1	17,917	-0.01%
2023/10/26	0	0.00	9	31.46	31.45	-9	17,975	-0.05%
2023/10/25	1	31.65	0	0.00	31.55	1	17,848	0.01%
2023/10/24	1.2	31.60	0	0.00	31.50	1.2	17,706	0.01%
2023/10/23	3.1	31.80	1	31.80	31.65	2.1	17,530	0.01%
2023/10/20	3	31.60	15	31.68	31.75	-12	17,702	-0.07%
2023/10/19	3.4	31.84	7	31.85	31.90	-3.7	17,409	-0.02%
2023/10/18	18.2	32.43	5	32.65	32.45	13.2	16,813	0.08%
2023/10/17	0	0.00	0.2	33.70	33.45	-0.2	15,659	0.00%
2023/10/16	3	33.67	0	0.00	33.60	3	15,645	0.02%
2023/10/12	1.1	33.61	7	33.46	33.70	-6	15,681	-0.04%
2023/10/11	0	0.00	1	33.00	33.10	-1	15,548	-0.01%
2023/10/06	3	32.93	0.3	32.95	32.80	2.7	15,540	0.02%
2023/10/05	0.2	32.81	0	0.00	32.75	0.2	15,507	0.00%
2023/10/04	3	32.90	10	33.00	32.90	-7	15,539	-0.05%
2023/10/03	2	33.20	0	0.00	33.20	2	15,625	0.01%
2023/10/02	1	33.05	0	0.00	33.10	1	15,776	0.01%
2023/09/28	0	0.00	1	33.20	33.25	-1	16,020	-0.01%
2023/09/26	6.1	33.08	5	33.05	33.00	1.1	15,938	0.01%
2023/09/25	15.3	33.19	1	33.10	33.10	14.3	15,777	0.09%
2023/09/22	2.5	33.42	13	33.35	33.50	-10.5	15,474	-0.07%
2023/09/21	5.6	34.02	0	0.00	33.80	5.6	15,253	0.04%
2023/09/20	1	34.45	0	0.00	34.35	1	15,082	0.01%
2023/09/19	1.1	34.90	0	0.00	34.80	1.1	14,902	0.01%
2023/09/18	0	0.00	10	35.05	35.10	-10	14,938	-0.07%
2023/09/14	0	35.45	0.2	35.42	35.50	-0.1	14,962	0.00%
2023/09/13	6	35.17	8.4	35.06	35.30	-2.4	14,972	-0.02%
2023/09/11	0.2	34.10	0	0.00	34.20	0.2	15,266	0.00%
2023/09/08	5.4	34.19	0	0.00	34.10	5.4	15,301	0.04%
2023/09/07	2.1	34.40	4.4	34.27	34.35	-2.3	15,280	-0.02%
2023/09/06	10	34.57	0	0.00	34.40	10	15,287	0.07%
2023/09/05	4.2	35.04	0	0.00	35.00	4.2	14,939	0.03%
2023/09/04	0.3	35.30	0.5	35.25	35.20	-0.2	14,925	0.00%
2023/09/01	2	35.15	0	0.00	35.25	2	14,877	0.01%
2023/08/31	5.3	35.02	2	35.15	34.95	3.3	14,843	0.02%
2023/08/30	2.1	35.50	0	0.00	35.30	2.1	14,684	0.01%
2023/08/29	0	0.00	1	35.35	35.40	-1	15,130	-0.01%
2023/08/25	2.1	35.25	0	0.00	35.10	2.1	16,124	0.01%
2023/08/24	0.4	35.40	0.2	35.40	35.30	0.2	16,441	0.00%
2023/08/23	1	35.50	0.3	35.40	35.30	0.7	16,726	0.00%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	0.1	35.45	2	35.15	35.40	-1.9	17,344	-0.01%
2023/08/18	23.2	35.26	3	35.20	35.15	20.2	17,523	0.11%
2023/08/17	13.3	35.55	0	0.00	35.65	13.3	17,458	0.08%
2023/08/16	6.1	36.08	0	0.00	36.05	6.1	17,488	0.03%
2023/08/15	2	36.65	0	0.00	36.70	2	17,473	0.01%
2023/08/14	7	36.81	0	37.00	36.85	7	17,582	0.04%
2023/08/11	0	0.00	3	37.45	37.40	-3	17,637	-0.02%
2023/08/10	2.2	36.86	4	36.85	36.85	-1.9	17,644	-0.01%
2023/08/09	2	37.15	2	37.25	37.15	0	17,972	0.00%
2023/08/08	5.2	37.15	2	37.40	37.10	3.2	18,250	0.02%
2023/08/07	3	37.50	0.1	37.55	37.65	2.9	18,384	0.02%
2023/08/04	1	37.35	3	37.35	37.35	-2	18,438	-0.01%
2023/08/02	2.1	37.35	13.5	37.16	37.20	-11.5	18,846	-0.06%
2023/08/01	0	0.00	1	37.60	37.55	-1	19,015	-0.01%
2023/07/31	2	37.43	1	37.35	37.30	1	19,125	0.01%
2023/07/28	0	37.35	1	37.20	37.35	-1	19,175	-0.01%
2023/07/27	1.1	37.35	0	0.00	37.35	1.1	19,620	0.01%
2023/07/26	1	37.25	1	37.30	37.25	0	20,584	0.00%
2023/07/25	4	37.28	5	37.37	37.40	-1	20,798	0.00%
2023/07/24	9	36.23	0	0.00	36.50	9	20,874	0.04%
2023/07/21	5.3	36.35	10	36.35	36.10	-4.8	21,180	-0.02%
2023/07/20	2.2	36.58	6	36.60	36.55	-3.8	21,667	-0.02%
2023/07/19	14.5	36.69	1	36.60	36.60	13.5	22,718	0.06%
2023/07/17	1	36.75	19	36.75	36.75	-18	23,411	-0.08%
2023/07/14	1	36.90	0	0.00	37.00	1	23,348	0.00%
2023/07/13	0	36.95	0	37.00	36.80	0	23,366	0.00%
2023/07/12	14	36.60	0	0.00	36.60	14	23,564	0.06%
2023/07/11	4	36.75	0	0.00	36.55	4	23,517	0.02%
2023/07/10	4	36.99	0	0.00	36.85	4	23,394	0.02%
2023/07/07	10	37.03	5	37.35	37.30	5	23,264	0.02%
2023/07/06	26.3	37.31	0	0.00	37.25	26.3	23,393	0.11%
2023/07/05	25.1	37.92	0	0.00	37.80	25.1	23,091	0.11%
2023/07/03	0	0.00	0.7	38.25	38.25	-0.7	22,864	0.00%
2023/06/30	10	38.10	0.8	38.25	38.05	9.2	22,907	0.04%
2023/06/29	0	0.00	1	38.20	38.05	-1	22,932	0.00%
2023/06/28	11	38.05	26	38.05	38.05	-15	22,980	-0.07%
2023/06/27	5	38.40	0	0.00	38.45	5	23,114	0.02%
2023/06/26	1	38.80	0	0.00	38.80	1	23,371	0.00%
2023/06/21	5.1	38.48	0	0.00	38.70	5.1	23,378	0.02%
2023/06/20	4	38.50	6	38.50	38.55	-2	23,375	-0.01%
2023/06/19	2.1	38.70	1	38.90	38.70	1.1	23,493	0.00%
2023/06/16	4	39.00	17	38.85	38.70	-13	23,472	-0.06%
2023/06/15	1	38.35	0	0.00	38.35	1	23,007	0.00%
2023/06/14	1	38.20	6	38.25	38.35	-5	23,330	-0.02%
2023/06/13	3	38.17	1	38.30	38.25	2	23,466	0.01%
2023/06/12	3	38.28	2	38.15	38.25	1	23,491	0.00%
2023/06/09	0	0.00	0.4	38.45	38.45	-0.4	23,511	0.00%
2023/06/08	1	38.45	0	0.00	38.50	1	23,676	0.00%
2023/06/06	0	0.00	1	39.00	38.80	-1	24,048	0.00%
2023/06/05	1	38.90	0	0.00	38.85	1	24,210	0.00%
2023/06/02	8	38.34	3	38.42	38.55	5	24,023	0.02%
2023/06/01	2	37.75	0	0.00	37.75	2	23,598	0.01%
2023/05/31	0	0.00	5	38.10	37.90	-5	23,504	-0.02%
2023/05/30	2	37.98	0	0.00	38.30	2	22,887	0.01%
2023/05/29	1	37.85	6	37.96	38.15	-5	23,178	-0.02%
2023/05/26	0	0.00	1	37.75	38.00	-1	23,692	0.00%
2023/05/25	3	37.60	0	0.00	38.05	3	24,133	0.01%
2023/05/24	2	37.58	0	0.00	37.85	2	23,953	0.01%
2023/05/23	14.1	37.93	0	0.00	37.90	14.1	23,751	0.06%
2023/05/22	12	38.18	1	38.35	38.25	11	23,649	0.05%
2023/05/19	2.1	37.85	1.1	37.82	37.85	1	23,556	0.00%
2023/05/18	8	37.84	0	0.00	37.85	8	23,437	0.03%
2023/05/16	2	37.40	0	0.00	37.75	2	23,506	0.01%
2023/05/15	4	37.29	5	37.15	37.35	-1	23,506	0.00%
2023/05/12	2	38.13	1.1	38.22	37.80	0.9	23,276	0.00%
2023/05/11	2	38.13	1.1	38.22	38.20	0.9	23,037	0.00%
2023/05/10	10	38.70	2	38.60	38.85	8	22,849	0.04%
2023/05/09	14	38.76	0	0.00	38.65	14	22,795	0.06%
2023/05/08	3	39.60	4	39.55	39.60	-1	22,479	0.00%
2023/05/05	5	39.58	8	39.55	39.30	-3	22,322	-0.01%
2023/05/04	1	39.55	0	0.00	39.45	1	22,305	0.00%
2023/05/03	18	39.51	1	39.55	39.50	17	22,236	0.08%
2023/05/02	15	39.75	34.8	39.83	39.90	-19.8	22,048	-0.09%
2023/04/28	17	38.75	4	38.79	38.70	13	21,538	0.06%
2023/04/26	3	38.42	12	38.86	39.10	-9	21,572	-0.04%
2023/04/25	31	39.00	10	38.83	38.50	21	21,693	0.10%
2023/04/24	28.3	39.25	98.6	39.50	39.55	-70.4	21,265	-0.33%
2023/04/21	21	38.27	213	38.62	38.30	-192	20,241	-0.95%	大賣/鉅額交易
2023/04/20	50	37.30	0	0.00	37.20	50	19,358	0.26%
2023/04/19	0	0.00	10	37.20	37.10	-10	19,409	-0.05%
2023/04/18	59	37.73	0	0.00	37.45	59	19,425	0.30%
2023/04/17	61	38.08	9	38.23	37.95	52	19,656	0.26%
2023/04/14	8	37.40	0	0.00	37.55	8	19,373	0.04%
2023/04/13	20	37.60	4	37.45	37.55	16	19,387	0.08%
2023/04/12	50	37.55	0	0.00	37.45	50	19,333	0.26%
2023/04/11	2	37.10	3	37.33	37.45	-1	19,262	-0.01%
2023/04/10	1	36.40	0	36.60	36.60	1	19,042	0.01%
2023/04/07	0	0.00	12	36.39	36.40	-12	19,060	-0.06%
2023/03/31	1	36.25	10	36.55	36.40	-9	19,407	-0.05%
2023/03/30	1	36.10	0	36.30	36.20	1	20,415	0.00%
2023/03/29	4	36.25	0	0.00	36.35	4	21,328	0.02%
2023/03/28	13.1	36.14	20	36.35	36.20	-6.9	22,230	-0.03%
2023/03/27	0	0.00	7	36.80	36.65	-7	23,097	-0.03%
2023/03/22	1	37.20	0	0.00	37.20	1	23,957	0.00%
2023/03/21	20	37.05	0	0.00	37.05	20	24,027	0.08%
2023/03/20	0	36.95	0	0.00	36.90	0	24,042	0.00%
2023/03/16	1	36.55	0	0.00	36.35	1	23,908	0.00%
2023/03/15	11	37.08	0	0.00	37.10	11	23,942	0.05%
2023/03/14	2	36.75	0	0.00	36.75	2	24,037	0.01%
2023/03/13	6	36.38	212	36.46	36.75	-206	24,266	-0.85%	大賣/鉅額交易
2023/03/10	4.5	36.73	1.1	36.76	36.70	3.5	24,281	0.01%
2023/03/09	5	37.31	43	37.53	37.20	-38	24,506	-0.16%
2023/03/08	5	37.63	0	0.00	37.75	5	24,873	0.02%
2023/03/07	0	0.00	0.6	38.07	37.95	-0.6	24,885	0.00%
2023/03/06	0	0.00	1	38.05	37.95	-1	25,216	0.00%
2023/03/03	7	37.86	1	37.70	37.75	6	25,487	0.02%
2023/03/02	0.2	37.70	1.2	37.76	37.90	-1	25,669	0.00%
2023/03/01	29	38.10	2.1	37.88	37.80	26.9	25,706	0.10%
2023/02/24	13	39.30	2	39.30	39.15	11	25,338	0.04%
2023/02/23	8	39.18	18	39.30	39.50	-10	24,816	-0.04%
2023/02/22	5	37.96	1	38.10	38.05	4	25,159	0.02%
2023/02/21	3	38.32	0.1	38.30	38.35	2.9	26,058	0.01%
2023/02/20	4	37.88	2	38.08	38.25	2	26,714	0.01%
2023/02/17	2	37.65	2	37.33	38.00	0	27,226	0.00%
2023/02/16	11	37.78	0	0.00	37.50	11	27,958	0.04%
2023/02/15	22	37.75	1	37.80	37.55	21	28,051	0.07%
2023/02/14	12	37.41	0	0.00	37.25	12	27,991	0.04%
2023/02/10	1	36.50	0	0.00	36.85	1	28,096	0.00%
2023/02/09	0	36.75	0	0.00	36.60	0	28,114	0.00%
2023/02/08	1	36.60	0	0.00	36.75	1	28,188	0.00%
2023/02/07	0	0.00	16	36.59	36.65	-16	28,269	-0.06%
2023/02/06	11	36.11	0.1	36.50	36.15	10.9	28,252	0.04%
2023/02/03	3	36.37	0	0.00	36.45	3	28,142	0.01%
2023/02/02	1.3	36.79	2	36.85	36.80	-0.7	28,165	0.00%
2023/02/01	0	0.00	1	36.70	36.75	-1	28,193	0.00%
2023/01/31	1	36.70	1	36.55	36.25	0	28,263	0.00%
2023/01/30	0	0.00	8	37.00	36.95	-8	28,195	-0.03%
2023/01/17	3	36.13	1	36.00	36.00	2	28,181	0.01%
2023/01/16	2.5	36.46	1.1	36.72	36.50	1.4	28,175	0.00%
2023/01/13	1	35.80	11	36.07	36.15	-10	27,855	-0.04%
2023/01/12	1	35.40	20	35.34	35.40	-19	27,913	-0.07%
2023/01/11	0	0.00	8	34.61	34.70	-8	28,119	-0.03%
2023/01/10	0	34.45	5	34.50	34.60	-5	28,426	-0.02%
2023/01/09	0	0.00	16	34.45	34.60	-16	28,943	-0.06%
2023/01/06	2	34.25	0	0.00	34.25	2	29,213	0.01%
2023/01/05	1	34.50	2.1	34.45	34.45	-1.1	29,670	0.00%
2023/01/04	0	0.00	50	33.55	33.50	-50	29,498	-0.17%
2023/01/03	0.5	33.50	3.1	33.41	33.50	-2.6	29,714	-0.01%
2022/12/30	0	0.00	10	33.80	33.65	-10	29,735	-0.03%
2022/12/29	1	33.80	3	34.00	33.70	-2	29,889	-0.01%
2022/12/28	0	0.00	10	34.10	34.30	-10	30,140	-0.03%
2022/12/27	0	0.00	3	34.50	34.30	-3	30,373	-0.01%
2022/12/26	0.1	34.45	5	34.30	34.40	-4.9	30,533	-0.02%
2022/12/23	0.5	34.55	1	34.40	34.05	-0.5	31,062	0.00%
2022/12/22	10	34.75	0	0.00	34.45	10	31,982	0.03%
2022/12/21	1	34.05	1	33.70	34.05	0	31,325	0.00%
2022/12/20	0.1	33.85	1	34.05	33.70	-0.9	30,705	0.00%
2022/12/19	10	33.65	10.4	33.86	33.85	-0.4	30,251	0.00%
2022/12/16	1.3	33.10	0	0.00	34.60	1.3	29,428	0.00%
2022/12/14	0	0.00	2	33.50	33.50	-2	29,170	-0.01%
2022/12/13	1.2	33.98	3	33.97	33.70	-1.8	29,231	-0.01%
2022/12/12	5	33.65	2	33.65	33.85	3	29,198	0.01%
2022/12/09	0	0.00	8	33.79	33.70	-8	29,684	-0.03%
2022/12/08	1	33.20	6	33.15	33.20	-5	29,675	-0.02%
2022/12/05	1	33.50	0	0.00	33.70	1	29,562	0.00%
2022/12/02	6	33.74	10	33.73	33.65	-4	29,249	-0.01%
2022/12/01	10	33.99	0.1	33.95	34.05	9.9	29,193	0.03%
2022/11/30	2	33.70	0	0.00	33.90	2	29,003	0.01%
2022/11/29	0	0.00	1	33.35	33.55	-1	28,619	0.00%
2022/11/28	4	33.15	0	0.00	33.00	4	28,640	0.01%
2022/11/25	0	0.00	1	33.40	33.55	-1	28,428	0.00%
2022/11/24	1	32.85	0	0.00	33.20	1	28,273	0.00%
2022/11/23	1	32.75	1	32.80	32.70	0	28,055	0.00%
2022/11/21	10	32.85	3	32.85	32.85	7	27,730	0.03%
2022/11/18	12	33.55	10	33.76	33.30	2	27,498	0.01%
2022/11/17	24	34.32	7.1	34.25	34.25	16.9	26,542	0.06%
2022/11/16	11	33.18	0	0.00	32.90	11	25,556	0.04%
2022/11/15	27.1	33.28	0	0.00	33.85	27.1	24,950	0.11%
2022/11/14	0	0.00	8	33.34	34.15	-8	24,375	-0.03%
2022/11/10	1.1	31.71	0	0.00	31.70	1.1	23,483	0.00%
2022/11/09	8	31.89	0	0.00	31.90	8	23,444	0.03%
2022/11/08	1	31.70	1	31.60	31.65	0	23,282	0.00%
2022/11/07	1	30.90	0	0.00	31.00	1	23,106	0.00%
2022/11/03	0.7	30.31	0	0.00	30.30	0.7	23,144	0.00%
2022/11/02	2	30.73	0.5	30.90	30.75	1.5	23,105	0.01%
2022/10/31	3	30.38	0.1	30.80	30.25	2.9	23,108	0.01%
2022/10/28	2	30.68	1	30.95	30.50	1	23,119	0.00%
2022/10/27	2.1	31.00	6	30.95	30.85	-4	23,111	-0.02%
2022/10/26	0	0.00	3	30.38	30.30	-3	23,119	-0.01%
2022/10/25	4.2	29.99	0	0.00	29.90	4.2	23,077	0.02%
2022/10/24	1	30.70	0	0.00	30.60	1	22,682	0.00%
2022/10/21	5.1	30.66	1	31.20	31.00	4.1	22,562	0.02%
2022/10/20	5	30.84	1	31.20	30.90	4	22,518	0.02%
2022/10/19	7	31.96	2	31.78	31.60	5	22,012	0.02%
2022/10/18	4.1	31.49	2	31.55	31.45	2.1	21,608	0.01%
2022/10/17	2.2	31.64	0	0.00	31.70	2.2	21,593	0.01%
2022/10/14	3	32.53	0	0.00	32.40	3	21,633	0.01%
2022/10/13	11.2	32.95	3	32.85	32.65	8.2	21,544	0.04%
2022/10/12	3	33.87	2	33.78	33.75	1	21,287	0.00%
2022/10/07	3	34.27	0	0.00	34.25	3	21,291	0.01%
2022/10/06	2	34.30	0	0.00	34.30	2	21,266	0.01%
2022/10/05	0	0.00	8	34.35	34.15	-8	21,277	-0.04%
2022/10/04	2	33.90	0	0.00	33.85	2	21,025	0.01%
2022/10/03	60.1	33.70	1	33.75	33.65	59.1	20,773	0.28%
2022/09/30	20.1	33.80	31.2	33.87	33.80	-11.1	20,658	-0.05%
2022/09/29	10.8	34.19	65	34.22	34.15	-54.2	20,144	-0.27%
2022/09/28	2	34.95	1	34.90	34.90	1	19,056	0.01%
2022/09/27	2	35.70	0	0.00	35.80	2	18,789	0.01%
2022/09/26	3.2	36.00	0	0.00	35.85	3.2	18,599	0.02%
2022/09/23	10.4	37.09	0	0.00	37.00	10.4	18,381	0.06%
2022/09/22	10.8	37.45	0	0.00	37.55	10.8	18,250	0.06%
2022/09/21	2.2	38.30	10	38.10	38.10	-7.8	17,880	-0.04%
2022/09/20	2	38.63	0	0.00	38.55	2	17,513	0.01%
2022/09/19	1	38.90	2	38.83	38.80	-1	17,397	-0.01%
2022/09/16	16	38.79	0	0.00	38.60	16	17,332	0.09%
2022/09/15	1	39.55	0.5	39.50	39.55	0.5	16,939	0.00%
2022/09/14	1.8	39.80	0	0.00	39.65	1.8	16,875	0.01%
2022/09/08	1	39.70	1	39.70	39.85	0	17,321	0.00%
2022/09/07	0.5	39.70	0	0.00	39.70	0.5	17,462	0.00%
2022/09/06	0.6	39.73	23	39.64	39.85	-22.4	17,501	-0.13%
2022/09/05	0	0.00	7	39.05	39.10	-7	17,483	-0.04%
2022/09/02	2	38.50	0	0.00	38.50	2	17,570	0.01%
2022/09/01	2	38.90	7	38.98	38.90	-5	17,325	-0.03%
2022/08/30	0	0.00	3.1	39.18	39.25	-3.1	17,048	-0.02%
2022/08/29	2	39.13	1	39.35	39.35	1	17,169	0.01%
2022/08/26	1.2	39.61	4	39.56	39.65	-2.8	17,183	-0.02%
2022/08/24	3	39.20	1	39.35	39.25	2	17,398	0.01%
2022/08/23	11	39.10	10	39.35	39.35	1	17,816	0.01%
2022/08/22	1	39.25	0	0.00	39.65	1	17,936	0.01%
2022/08/19	11	39.45	0	0.00	39.45	11	18,065	0.06%
2022/08/17	2	39.30	0	0.00	40.00	2	18,215	0.01%
2022/08/15	1	39.10	20	39.15	39.30	-19	18,314	-0.10%
2022/08/12	10	39.20	0	0.00	39.30	10	18,719	0.05%
2022/08/11	1	39.35	0	0.00	39.35	1	18,846	0.01%
2022/08/10	10.2	38.46	10	38.75	38.75	0.2	18,945	0.00%
2022/08/09	1	38.30	4	38.34	38.75	-3	19,108	-0.02%
2022/08/08	11	38.50	0	0.00	38.70	11	19,258	0.06%
2022/08/05	2	38.90	17	39.02	38.85	-15	19,436	-0.08%
2022/08/04	9	38.70	0	0.00	38.75	9	19,943	0.05%
2022/08/03	0.1	39.00	0	0.00	39.10	0.1	20,186	0.00%
2022/08/02	5	39.15	14	39.05	39.15	-9	20,245	-0.04%
2022/08/01	2.1	39.06	0	0.00	39.50	2.1	20,243	0.01%
2022/07/29	0	0.00	10	38.55	38.75	-10	20,205	-0.05%
2022/07/28	1	38.15	0	0.00	38.20	1	20,134	0.00%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	1	37.80	5	37.84	37.80	-4	20,246	-0.02%
2022/07/25	15	37.84	0	0.00	37.85	15	20,320	0.07%
2022/07/22	6.4	37.70	0.7	38.00	37.70	5.7	20,389	0.03%
2022/07/21	31.1	37.90	10	38.00	38.05	21.1	20,196	0.10%
2022/07/20	5	41.56	3	41.68	41.60	2	19,656	0.01%
2022/07/19	2	41.15	13	41.35	41.65	-11	19,510	-0.06%
2022/07/18	11	40.10	0	0.00	40.70	11	19,267	0.06%
2022/07/15	16.1	41.14	0.2	41.40	40.50	15.9	19,169	0.08%
2022/07/14	0	0.00	11	41.75	41.70	-11	19,107	-0.06%
2022/07/13	13	41.95	1	41.80	41.80	12	19,230	0.06%
2022/07/12	0	0.00	0.1	41.00	41.00	-0.1	19,337	0.00%
2022/07/11	0.1	41.00	1.5	41.10	41.10	-1.4	19,484	-0.01%
2022/07/08	1	40.60	0	0.00	40.80	1	19,573	0.01%
2022/07/07	1	40.80	1	41.00	40.90	0	19,674	0.00%
2022/07/05	0.3	40.40	0	0.00	40.75	0.3	19,967	0.00%
2022/07/04	1	40.40	1	40.15	40.00	0	19,809	0.00%
2022/07/01	8	40.36	4	40.30	40.35	4	19,681	0.02%
2022/06/29	5	39.50	1	39.55	39.55	4	19,227	0.02%
2022/06/28	5	39.70	0	0.00	39.60	5	19,218	0.03%
2022/06/27	1	39.95	1	40.15	39.80	0	19,203	0.00%
2022/06/24	0	0.00	0.2	39.65	39.50	-0.2	19,070	0.00%
2022/06/22	2.1	39.51	0	0.00	39.50	2.1	18,809	0.01%
2022/06/21	0	0.00	0	39.20	39.45	0	18,775	0.00%
2022/06/20	8	38.93	0	0.00	38.85	8	18,695	0.04%
2022/06/17	4.4	39.67	0	0.00	39.60	4.4	18,440	0.02%
2022/06/16	1	40.30	0	0.00	40.00	1	18,279	0.01%
2022/06/15	2	40.08	0	40.30	40.05	2	18,452	0.01%
2022/06/14	7	40.17	0	0.00	40.10	7	18,363	0.04%
2022/06/13	9	40.83	2	41.10	40.80	7	18,122	0.04%
2022/06/10	0.1	41.50	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	3	41.63	0	0.00	41.55	3	17,831	0.02%
2022/06/08	0.2	41.85	0	0.00	41.75	0.2	17,785	0.00%
2022/06/07	2	41.43	10	41.40	41.35	-8	17,736	-0.05%
2022/06/06	0	0.00	7	41.70	41.55	-7	17,502	-0.04%
2022/06/02	9	41.70	0	0.00	41.70	9	17,511	0.05%
2022/06/01	22	42.24	0	0.00	42.10	22	17,534	0.13%
2022/05/31	0	0.00	7	42.54	42.60	-7	17,391	-0.04%
2022/05/30	0	0.00	3	43.00	42.80	-3	16,918	-0.02%
2022/05/27	1	42.20	0	0.00	42.20	1	16,696	0.01%
2022/05/26	1	41.75	5	42.25	41.70	-4	16,596	-0.02%
2022/05/25	0	0.00	10	41.85	41.65	-10	16,538	-0.06%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	11	41.21	0	0.00	41.20	11	16,294	0.07%
2022/05/20	3	41.67	0	0.00	41.15	3	16,186	0.02%
2022/05/19	5	41.10	0	0.00	41.10	5	15,717	0.03%
2022/05/18	3.1	41.31	0	0.00	41.60	3.1	15,532	0.02%
2022/05/17	2	41.47	0	0.00	41.50	2	15,250	0.01%
2022/05/16	3.1	41.14	0	0.00	41.25	3.1	15,019	0.02%
2022/05/13	2	41.48	0	0.00	41.60	2	14,715	0.01%
2022/05/12	15	41.12	10	41.43	40.80	5	14,482	0.03%
2022/05/11	15.7	42.73	2	42.70	42.65	13.7	13,898	0.10%
2022/05/10	2	43.85	2	43.83	43.85	0	13,469	0.00%
2022/05/09	10.2	44.33	1	44.30	44.25	9.2	13,279	0.07%
2022/05/06	8	45.14	0	0.00	45.10	8	13,113	0.06%
2022/05/05	21	45.60	9.1	45.69	45.60	12	13,152	0.09%
2022/05/04	1	45.55	13	45.37	45.50	-12	13,127	-0.09%
2022/05/03	6	45.39	0	0.00	45.35	6	13,228	0.05%
2022/04/29	1	45.90	0	0.00	45.90	1	12,942	0.01%
2022/04/28	1.1	45.62	0	0.00	46.10	1.1	12,785	0.01%
2022/04/27	4.1	45.87	2	45.90	45.80	2.1	12,580	0.02%
2022/04/25	0	0.00	5	46.10	46.10	-5	12,241	-0.04%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	4	46.60	0	0.00	46.80	4	12,074	0.03%
2022/04/20	5	46.51	0	0.00	46.60	5	12,063	0.04%
2022/04/19	1	46.40	0	0.00	46.35	1	11,970	0.01%
2022/04/18	13.1	46.83	0	0.00	46.50	13.1	11,843	0.11%
2022/04/15	6	47.19	0	0.00	47.10	6	11,628	0.05%
2022/04/14	1	47.70	0	0.00	47.70	1	11,442	0.01%
2022/04/13	2	48.00	5	48.05	48.00	-3	11,348	-0.03%
2022/04/12	10.5	48.41	5	48.25	48.00	5.5	11,175	0.05%
2022/04/11	0.1	49.60	5	49.60	49.45	-4.9	10,764	-0.05%
2022/04/08	3	49.62	0	0.00	49.80	3	10,837	0.03%
2022/04/07	1	49.75	2	49.83	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	0	49.85	50.20	0	10,709	0.00%
2022/04/01	0.1	49.80	2	49.70	49.75	-1.9	10,657	-0.02%
2022/03/31	1.1	50.10	7	50.04	49.90	-5.9	10,588	-0.06%
2022/03/30	1	49.95	20	49.80	49.85	-19	10,436	-0.18%
2022/03/28	2.1	49.37	22	49.31	49.70	-19.9	10,389	-0.19%
2022/03/25	0.2	49.70	16	49.62	49.70	-15.8	10,342	-0.15%
2022/03/24	3.2	49.61	4	49.95	49.95	-0.8	10,385	-0.01%
2022/03/23	1	49.50	0	0.00	49.65	1	10,460	0.01%
2022/03/22	0	49.60	4	49.40	49.70	-4	10,377	-0.04%
2022/03/21	10	49.60	13	49.38	49.75	-3	10,380	-0.03%
2022/03/18	0	0.00	9	48.67	48.95	-9	10,135	-0.09%
2022/03/15	25	47.80	2	47.75	47.95	23	9,597	0.24%
2022/03/14	0	0.00	2	47.60	47.55	-2	9,592	-0.02%
2022/03/10	1	47.25	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0	0.00	1	47.35	47.25	-1	9,901	-0.01%
2022/03/08	4	46.91	6	46.94	46.95	-2	10,051	-0.02%
2022/03/07	4	47.03	2	47.10	47.10	2	10,059	0.02%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/03	1	47.90	0	0.00	48.05	1	10,465	0.01%
2022/03/02	1	47.95	0.3	47.85	48.00	0.8	10,752	0.01%
2022/03/01	0	0.00	5	47.72	47.80	-5	10,862	-0.05%
2022/02/25	1.2	47.11	0	0.00	47.35	1.2	10,955	0.01%
2022/02/24	2	47.28	2	47.25	47.30	0	10,884	0.00%
2022/02/22	1	47.10	1	47.50	47.70	0	10,974	0.00%
2022/02/21	1	47.40	1	47.50	47.60	0	10,977	0.00%
2022/02/18	2	47.20	0	0.00	47.45	2	11,056	0.02%
2022/02/17	0	0.00	2	47.30	47.45	-2	11,143	-0.02%
2022/02/16	0	0.00	1	47.10	47.00	-1	11,199	-0.01%
2022/02/15	2	47.00	2	47.03	47.00	0	11,255	0.00%
2022/02/11	0	0.00	5	47.40	47.55	-5	11,337	-0.04%
2022/02/10	0	0.00	2.2	47.13	47.55	-2.2	11,361	-0.02%
2022/02/09	0	0.00	0.1	47.20	47.30	-0.1	11,433	0.00%
2022/02/08	0	47.20	2	46.95	46.95	-2	11,535	-0.02%
2022/02/07	0	0.00	1	46.45	47.10	-1	11,491	-0.01%
2022/01/26	2	46.88	0	0.00	46.85	2	11,314	0.02%
2022/01/25	4.1	46.73	0	0.00	46.80	4.1	11,349	0.04%
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/20	0	0.00	2	47.58	47.50	-2	11,291	-0.02%
2022/01/19	0	0.00	2	47.65	47.60	-2	11,341	-0.02%
2022/01/17	1	47.45	1	47.63	47.60	0	11,598	0.00%
2022/01/14	4	47.54	0	0.00	47.60	4	11,605	0.03%
2022/01/13	3	47.60	1	47.80	47.95	2	11,826	0.02%
2022/01/11	1.1	47.16	3.5	47.18	47.50	-2.4	12,310	-0.02%
2022/01/10	7	47.16	0.3	47.40	47.30	6.7	12,274	0.05%
2022/01/07	0.1	47.43	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	1	47.40	0	0.00	47.60	1	12,219	0.01%
2022/01/05	2	47.18	1	47.15	47.15	1	12,240	0.01%
2022/01/04	2	47.20	0	0.00	47.30	2	12,299	0.02%
2022/01/03	2	47.58	0	0.00	47.45	2	12,196	0.02%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/27	0	0.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	0.3	47.90	0	0.00	47.90	0.3	12,692	0.00%
2021/12/23	0	0.00	4	47.55	47.70	-4	12,853	-0.03%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	2	47.45	69	47.30	47.40	-67	13,199	-0.51%
2021/12/17	0	0.00	5	47.45	47.45	-5	13,236	-0.04%
2021/12/16	2	47.00	4	46.95	46.90	-2	13,161	-0.02%
2021/12/15	1	46.95	10	47.18	46.95	-9	13,398	-0.07%
2021/12/14	0	0.00	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	5	47.20	0	0.00	47.10	5	13,762	0.04%
2021/12/10	10	47.45	0	0.00	47.30	10	14,011	0.07%
2021/12/09	3	47.47	56	47.28	47.40	-53	14,718	-0.36%
2021/12/08	0	0.00	5	47.50	47.70	-5	15,007	-0.03%
2021/12/07	1	47.25	0	0.00	47.55	1	15,100	0.01%
2021/12/06	0	0.00	10	47.21	47.30	-10	15,059	-0.07%
2021/12/03	1	46.45	0	0.00	46.40	1	15,012	0.01%
2021/12/02	2	46.40	100	46.35	46.30	-98	14,910	-0.66%
2021/12/01	3	46.42	0	0.00	46.60	3	14,885	0.02%
2021/11/30	9	46.80	2	46.95	46.00	7	14,816	0.05%
2021/11/29	5	46.28	1	46.20	46.50	4	14,386	0.03%
2021/11/26	9	46.59	0	0.00	46.50	9	14,324	0.06%
2021/11/25	6.1	47.10	51	47.15	47.15	-44.9	14,217	-0.32%
2021/11/24	2	47.45	1	47.40	47.45	1	14,124	0.01%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	22	47.90	0	0.00	47.90	22	13,999	0.16%
2021/11/19	5	48.09	0	0.00	48.30	5	13,936	0.04%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	2	48.55	0	0.00	48.55	2	13,875	0.01%
2021/11/15	23.3	48.57	1	48.30	48.60	22.3	14,174	0.16%
2021/11/12	6	48.57	0	0.00	48.70	6	14,358	0.04%
2021/11/11	23	48.71	5	48.78	48.80	18	14,578	0.12%
2021/11/10	2.2	48.49	26	48.50	48.70	-23.8	14,843	-0.16%
2021/11/09	3	48.52	0	0.00	48.80	3	15,088	0.02%
2021/11/08	6	48.80	2	48.75	48.95	4	16,197	0.02%
2021/11/05	4	47.98	0	0.00	48.15	4	16,989	0.02%
2021/11/04	4	48.16	5	48.30	48.10	-1	17,324	-0.01%
2021/11/03	8	48.10	3	48.10	48.15	5	17,764	0.03%
2021/11/01	13	48.15	2	48.15	48.25	11	18,674	0.06%
2021/10/28	0	48.70	0	0.00	48.50	0	19,472	0.00%
2021/10/27	20.3	48.45	0	0.00	48.35	20.3	19,594	0.10%
2021/10/26	9	48.78	0	0.00	48.45	9	19,646	0.05%
2021/10/25	13	48.23	0	0.00	48.25	13	19,726	0.07%
2021/10/22	6	48.85	0	0.00	48.80	6	20,089	0.03%
2021/10/21	6	48.40	0	0.00	48.75	6	20,240	0.03%
2021/10/20	9.2	48.43	1	48.25	48.35	8.2	20,272	0.04%
2021/10/19	15	49.32	0	0.00	49.10	15	20,369	0.07%
2021/10/18	5	49.87	1	49.85	49.80	4	20,223	0.02%
2021/10/15	1	49.85	1	49.95	50.10	0	20,486	0.00%
2021/10/14	6	49.94	0.1	50.10	49.90	5.9	20,492	0.03%
2021/10/08	8	50.30	0	0.00	50.40	8	20,467	0.04%
2021/10/07	1	50.30	1	50.20	50.40	0	20,717	0.00%
2021/10/06	0	0.00	1	49.95	49.90	-1	20,940	0.00%
2021/10/05	0	0.00	31	49.95	50.30	-31	21,193	-0.15%
2021/10/04	24	50.19	14	50.00	50.00	10	21,654	0.05%
2021/10/01	14	50.09	0	0.00	50.20	14	22,316	0.06%
2021/09/30	0	0.00	13	50.93	51.00	-13	22,380	-0.06%
2021/09/29	0	0.00	6	50.57	50.60	-6	22,519	-0.03%
2021/09/28	4	50.85	8	50.60	51.00	-4	22,713	-0.02%
2021/09/27	4	50.70	6	51.13	51.10	-2	22,761	-0.01%
2021/09/24	1.1	51.49	62	51.31	51.30	-60.9	22,881	-0.27%
2021/09/23	4	51.25	4	51.18	51.20	0	22,886	0.00%
2021/09/22	1	50.10	3	50.15	50.70	-2	22,838	-0.01%
2021/09/17	1	51.00	0	0.00	50.70	1	22,742	0.00%
2021/09/16	0	0.00	37	51.19	51.70	-37	22,693	-0.16%
2021/09/15	2	51.20	36.1	51.13	51.20	-34.1	22,526	-0.15%
2021/09/14	4.4	51.64	53	51.22	51.40	-48.6	22,421	-0.22%
2021/09/13	1	50.20	10	49.81	50.10	-9	21,802	-0.04%
2021/09/10	0	0.00	4	48.86	49.00	-4	21,700	-0.02%
2021/09/08	1	48.55	150	48.72	48.55	-149	21,908	-0.68%	大賣/鉅額交易
2021/09/07	1	48.75	4	48.95	48.75	-3	21,992	-0.01%
2021/09/06	0	0.00	30	48.80	48.80	-30	22,010	-0.14%
2021/09/03	5	48.00	1	48.30	48.50	4	21,935	0.02%
2021/09/01	0	0.00	3	48.25	48.40	-3	21,952	-0.01%
2021/08/31	12	47.34	52	47.27	48.45	-40	21,850	-0.18%
2021/08/30	5	47.32	0	0.00	47.60	5	21,749	0.02%
2021/08/27	5	47.09	50.1	47.10	47.45	-45.1	21,802	-0.21%
2021/08/25	1	47.00	5	47.20	47.20	-4	22,198	-0.02%
2021/08/24	31	46.70	0	0.00	46.75	31	22,216	0.14%
2021/08/23	0	0.00	5	46.90	46.80	-5	22,436	-0.02%
2021/08/20	65	46.16	15	46.05	46.15	50	22,539	0.22%
2021/08/19	10	46.30	0	0.00	46.20	10	22,907	0.04%
2021/08/18	150	46.85	0	0.00	47.25	150	22,789	0.66%	大買/鉅額交易
2021/08/17	7	47.36	0	0.00	47.30	7	22,621	0.03%
2021/08/16	2	47.95	16	47.75	47.95	-14	22,465	-0.06%
2021/08/13	6.5	48.21	5	48.34	48.40	1.5	22,509	0.01%
2021/08/12	50	47.05	1	47.20	47.60	49	22,621	0.22%
2021/08/11	77	51.09	7	51.00	51.10	70	21,868	0.32%
2021/08/10	11	51.85	5	51.84	51.90	6	21,421	0.03%
2021/08/09	13	52.02	38	52.07	52.40	-25	21,726	-0.12%
2021/08/06	1	52.60	3	52.83	52.90	-2	21,805	-0.01%
2021/08/05	28	52.93	41	53.18	52.70	-13	22,168	-0.06%
2021/08/04	2	53.95	2	53.80	53.80	0	23,135	0.00%
2021/08/03	15.5	53.70	20	53.52	53.90	-4.5	23,671	-0.02%
2021/08/02	0	52.70	2	52.70	52.80	-2	23,444	-0.01%
2021/07/30	2.1	52.61	13	52.88	52.60	-10.9	23,936	-0.05%
2021/07/29	2	52.40	1	52.90	52.90	1	24,450	0.00%
2021/07/28	19	52.16	32	52.58	52.40	-13	24,837	-0.05%
2021/07/27	37	52.83	16	52.81	53.00	21	25,536	0.08%
2021/07/26	5	53.30	12	53.32	53.20	-7	26,205	-0.03%
2021/07/23	15	52.42	8	52.71	53.00	7	26,532	0.03%
2021/07/22	7	51.99	1	52.00	52.10	6	26,663	0.02%
2021/07/21	15	52.05	5.2	51.95	51.80	9.8	27,077	0.04%
2021/07/20	2	51.60	4	51.60	51.70	-2	27,984	-0.01%
2021/07/19	1	51.60	0.4	52.00	52.00	0.6	29,485	0.00%
2021/07/16	11	51.44	0	0.00	51.50	11	32,699	0.03%
2021/07/15	2	51.50	0	0.00	51.60	2	34,817	0.01%
2021/07/14	3	51.43	14	51.41	51.50	-11	36,177	-0.03%
2021/07/13	3	51.97	6	52.00	51.90	-3	36,859	-0.01%
2021/07/12	1	51.80	1	52.00	52.20	0	37,265	0.00%
2021/07/09	9	52.23	1	51.90	52.00	8	37,473	0.02%
2021/07/08	25	52.46	42	52.55	52.80	-17	37,291	-0.05%
2021/07/07	16	51.11	12.2	51.20	51.30	3.8	36,928	0.01%
2021/07/06	31	51.06	3	51.20	51.20	28	36,823	0.08%
2021/07/05	7	50.61	0	0.00	50.60	7	36,751	0.02%
2021/07/02	15	50.55	5	50.60	50.50	10	36,605	0.03%
2021/07/01	5	50.66	7.1	50.70	50.60	-2.1	36,533	-0.01%
2021/06/30	7	51.10	0	0.00	51.00	7	36,744	0.02%
2021/06/29	2	51.00	2	51.10	51.20	0	36,788	0.00%
2021/06/25	0.6	51.10	0	0.00	51.00	0.6	36,992	0.00%
2021/06/24	0	0.00	1	51.00	51.10	-1	37,241	0.00%
2021/06/23	0	0.00	1.1	51.00	51.00	-1.1	37,676	0.00%
2021/06/22	0	0.00	2	50.90	50.90	-2	37,792	-0.01%
2021/06/21	0	0.00	4	50.80	50.70	-4	37,889	-0.01%
2021/06/18	2.1	51.10	0	0.00	51.00	2.1	38,189	0.01%
2021/06/17	0	0.00	3	51.57	51.50	-3	39,486	-0.01%
2021/06/16	3	51.63	2	51.80	51.90	1	39,623	0.00%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	1	51.50	0	0.00	51.40	1	39,636	0.00%
2021/06/09	7	51.00	0	0.00	51.30	7	39,925	0.02%
2021/06/08	5	51.30	0	0.00	51.40	5	40,039	0.01%
2021/06/07	43	51.52	0.2	51.60	51.50	42.8	40,264	0.11%
2021/06/04	2	51.95	4	51.70	51.90	-2	40,452	0.00%
2021/06/03	5	52.16	5	52.14	52.30	0	40,659	0.00%
2021/06/02	4.8	52.00	1	51.60	52.00	3.8	40,510	0.01%
2021/06/01	4	51.38	1	51.30	51.50	3	40,290	0.01%
2021/05/31	0	0.00	24	51.46	51.60	-24	40,457	-0.06%
2021/05/28	1	50.40	4	50.43	50.60	-3	40,331	-0.01%
2021/05/27	25	49.97	1	50.20	50.30	24	40,411	0.06%
2021/05/26	1	50.80	15	51.00	50.70	-14	40,254	-0.03%
2021/05/25	1	51.10	2	51.30	51.10	-1	40,193	0.00%
2021/05/24	3	51.10	6	51.00	51.30	-3	40,233	-0.01%
2021/05/21	2	51.30	10	53.90	51.20	-8	40,408	-0.02%
2021/05/20	2	50.50	22	50.35	50.80	-20	40,310	-0.05%
2021/05/19	0	0.00	16.5	50.75	50.50	-16.5	40,085	-0.04%
2021/05/18	2	49.63	53	49.20	50.00	-51	39,915	-0.13%
2021/05/17	6.1	48.16	13	48.12	47.90	-7	39,776	-0.02%
2021/05/14	2	49.88	17	49.87	49.60	-15	39,121	-0.04%
2021/05/13	5	48.50	22	48.42	49.20	-17	38,782	-0.04%
2021/05/12	41	49.20	13.4	50.52	49.60	27.7	38,261	0.07%
2021/05/11	8	51.80	28	52.00	51.60	-20	36,972	-0.05%
2021/05/10	24	52.83	7	52.64	52.90	17	36,241	0.05%
2021/05/07	14	51.96	6.3	52.37	52.30	7.7	36,059	0.02%
2021/05/06	37.4	51.95	16	52.11	53.00	21.4	35,706	0.06%
2021/05/05	33	50.63	1	51.10	50.80	32	35,241	0.09%
2021/05/04	56	50.57	15	50.49	50.20	41	35,127	0.12%
2021/05/03	43.1	51.42	3.2	51.38	51.20	39.9	34,169	0.12%
2021/04/29	73	52.34	23.2	52.32	52.10	49.8	33,664	0.15%
2021/04/28	23.5	52.61	29	52.48	53.20	-5.5	33,224	-0.02%
2021/04/27	28	52.64	13.4	52.77	52.70	14.6	33,106	0.04%
2021/04/26	36.1	53.15	17.2	52.67	53.10	19	32,617	0.06%
2021/04/23	40.2	52.53	22.1	52.64	53.00	18.1	31,717	0.06%
2021/04/22	137.1	56.62	160.7	56.01	54.10	-23.6	30,558	-0.08%	大買/大賣/
2021/04/21	78	54.23	43	54.45	55.70	35	27,491	0.13%
2021/04/20	35.2	53.18	50.3	52.89	52.00	-15.1	25,459	-0.06%
2021/04/19	47	50.00	7	50.09	50.40	40	24,106	0.17%
2021/04/16	1	48.55	5	48.36	49.00	-4	23,301	-0.02%
2021/04/15	4	47.86	22	48.07	47.90	-18	22,795	-0.08%
2021/04/14	7	46.74	2	46.85	47.00	5	22,494	0.02%
2021/04/13	32	47.21	15	47.37	47.20	17	22,362	0.08%
2021/04/12	11	46.83	0	0.00	46.85	11	22,111	0.05%
2021/04/09	7	46.72	1	46.85	46.70	6	22,041	0.03%
2021/04/08	16	46.68	1	46.70	46.90	15	21,910	0.07%
2021/04/07	6	46.77	13	46.80	46.80	-7	21,820	-0.03%
2021/04/06	30	46.83	2	46.78	46.85	28	21,761	0.13%
2021/04/01	0.5	46.70	1	46.70	46.70	-0.5	21,372	0.00%
2021/03/31	1	46.70	53.1	46.75	46.80	-52.1	21,256	-0.25%
2021/03/30	5	46.30	0	0.00	46.55	5	21,044	0.02%
2021/03/29	7	46.38	0	0.00	46.50	7	20,945	0.03%
2021/03/26	10	46.04	15	46.12	46.15	-5	20,680	-0.02%
2021/03/25	5	45.48	9	45.49	45.55	-4	20,287	-0.02%
2021/03/24	0	0.00	15	45.65	45.55	-15	20,110	-0.07%
2021/03/23	10	45.70	15.1	45.74	45.70	-5.1	19,996	-0.03%
2021/03/22	57	46.08	23.8	46.11	45.80	33.2	19,589	0.17%
2021/03/19	13	42.77	0	0.00	42.70	13	18,122	0.07%
2021/03/18	3	43.10	0	0.00	43.10	3	17,888	0.02%
2021/03/17	1.2	42.71	0	0.00	42.85	1.2	17,899	0.01%
2021/03/16	11	42.55	0	0.00	42.60	11	17,904	0.06%
2021/03/15	0.2	42.60	6.7	42.38	42.35	-6.5	17,936	-0.04%
2021/03/12	4	42.63	80.1	42.70	42.70	-76.1	17,781	-0.43%
2021/03/11	4	42.94	2	42.85	42.85	2	17,666	0.01%
2021/03/10	4	43.04	0	0.00	43.00	4	17,600	0.02%
2021/03/09	3	43.05	151.5	43.10	43.40	-148.5	17,714	-0.84%	大賣/鉅額交易
2021/03/08	15	42.72	0	0.00	42.65	15	17,513	0.09%
2021/03/05	2.2	42.16	0	0.00	42.50	2.2	17,433	0.01%
2021/03/04	0	0.00	3.5	42.28	42.50	-3.5	17,847	-0.02%
2021/03/03	0	0.00	2	42.40	42.55	-2	17,835	-0.01%
2021/03/02	1	42.35	3	42.40	42.10	-2	17,744	-0.01%
2021/02/26	2	42.33	0.3	42.30	42.00	1.7	17,589	0.01%
2021/02/25	0.3	42.65	11	42.80	42.90	-10.7	17,255	-0.06%
2021/02/24	3	42.57	0.2	42.55	42.55	2.8	17,267	0.02%
2021/02/23	61	42.34	21	42.40	42.45	40	17,237	0.23%
2021/02/22	1	41.85	0	0.00	41.80	1	17,008	0.01%
2021/02/18	0	0.00	3.4	41.33	41.35	-3.4	16,894	-0.02%
2021/02/17	2	41.03	6	40.98	41.25	-4	16,801	-0.02%
2021/02/05	2	40.60	1	40.85	40.85	1	16,576	0.01%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/03	4	40.56	0	0.00	40.55	4	17,019	0.02%
2021/02/01	0	0.00	5	40.45	40.80	-5	16,812	-0.03%
2021/01/29	2	40.25	30	40.25	40.15	-28	16,789	-0.17%
2021/01/28	8	40.26	2	40.50	40.25	6	16,597	0.04%
2021/01/27	1.3	40.40	0	0.00	40.35	1.3	16,362	0.01%
2021/01/26	24	40.33	0	0.00	40.35	24	16,223	0.15%
2021/01/25	12	40.75	2	40.75	40.90	10	15,710	0.06%
2021/01/22	7	40.54	0	0.00	40.60	7	15,509	0.05%
2021/01/21	30	40.93	1	41.00	40.80	29	15,191	0.19%
2021/01/20	23	40.97	4.5	41.02	40.95	18.5	15,029	0.12%
2021/01/19	5	41.73	0	0.00	41.75	5	14,598	0.03%
2021/01/18	97.7	41.51	23	41.47	41.60	74.7	14,547	0.51%
2021/01/15	2	42.15	2	42.30	41.95	0	14,248	0.00%
2021/01/14	1	42.50	0	0.00	42.55	1	13,868	0.01%
2021/01/13	3	42.68	11	42.65	42.70	-8	13,709	-0.06%
2021/01/12	2	42.80	2	42.75	42.70	0	13,599	0.00%
2021/01/11	0	0.00	8	42.86	43.10	-8	13,516	-0.06%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	1	42.80	4	43.04	42.95	-3	13,172	-0.02%
2021/01/05	3	43.10	7	43.34	43.10	-4	13,036	-0.03%
2021/01/04	1	43.20	0	0.00	43.20	1	12,974	0.01%
2020/12/31	21	43.73	10	43.30	43.20	11	12,933	0.09%
2020/12/30	2	42.95	0	0.00	43.25	2	12,962	0.02%
2020/12/29	1	42.90	0.2	43.00	43.00	0.8	12,916	0.01%
2020/12/25	0.6	42.90	0.4	42.85	42.80	0.2	12,961	0.00%
2020/12/23	45	42.72	0	0.00	42.80	45	13,075	0.34%
2020/12/22	0	0.00	4.4	43.14	42.95	-4.4	13,149	-0.03%
2020/12/21	10	43.30	0	0.00	43.50	10	13,438	0.07%
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	10	43.20	1	43.10	43.05	9	13,782	0.07%
2020/12/15	0	0.00	1	42.80	42.50	-1	13,764	-0.01%
2020/12/14	1	42.75	8	42.85	42.80	-7	13,726	-0.05%
2020/12/11	2	42.90	1	43.15	42.90	1	13,816	0.01%
2020/12/10	1	43.45	0	0.00	43.25	1	13,749	0.01%
2020/12/08	0	0.00	11	43.50	43.60	-11	13,772	-0.08%
2020/12/07	30	43.62	0	0.00	43.55	30	13,759	0.22%
2020/12/04	1	43.50	0	0.00	43.65	1	13,838	0.01%
2020/12/03	21	43.51	7.5	43.87	43.50	13.5	13,761	0.10%
2020/12/01	7	42.93	13	42.93	43.15	-6	13,676	-0.04%
2020/11/30	0	0.00	5	43.55	42.90	-5	13,906	-0.04%
2020/11/27	0	0.00	50	43.15	43.30	-50	13,694	-0.37%
2020/11/25	40	42.90	0	0.00	42.60	40	13,772	0.29%
2020/11/24	0	0.00	1	43.05	42.75	-1	13,849	-0.01%
2020/11/23	32	42.98	9	43.01	43.00	23	13,800	0.17%
2020/11/20	1	42.55	0	0.00	42.70	1	13,790	0.01%
2020/11/18	0	0.00	2.1	42.99	42.70	-2.1	13,816	-0.02%
2020/11/17	0	0.00	3	42.72	42.75	-3	13,854	-0.02%
2020/11/16	20	42.30	0	0.00	42.35	20	14,202	0.14%
2020/11/13	0	0.00	1	42.25	42.25	-1	14,467	-0.01%
2020/11/11	51	42.68	12	42.33	42.65	39	14,831	0.26%
2020/11/10	0	0.00	10	41.40	41.55	-10	14,766	-0.07%
2020/11/05	0	0.00	0.1	41.08	41.05	-0.1	16,546	0.00%
2020/11/02	0.1	40.60	3	40.55	40.60	-2.9	17,662	-0.02%
2020/10/28	2	40.58	5	40.55	40.55	-3	18,534	-0.02%
2020/10/27	0.2	40.70	0	0.00	40.50	0.2	18,592	0.00%
2020/10/26	1	40.55	0	0.00	40.50	1	18,606	0.01%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	10	40.45	5	40.55	41.00	5	18,943	0.03%
2020/10/21	1.1	40.46	0	0.00	40.30	1.1	19,040	0.01%
2020/10/20	1	40.55	1	40.45	40.35	0	19,061	0.00%
2020/10/19	1	40.50	3	40.60	40.45	-2	19,122	-0.01%
2020/10/15	1.2	40.26	0	0.00	40.30	1.2	19,671	0.01%
2020/10/14	1	40.60	0	0.00	40.50	1	19,700	0.01%
2020/10/13	3	40.57	55	40.59	40.50	-52	19,784	-0.26%
2020/10/12	6	40.99	0	0.00	40.95	6	20,214	0.03%
2020/10/08	0	0.00	0.1	41.30	41.15	-0.1	20,431	0.00%
2020/10/07	2	41.05	10	41.25	41.15	-8	20,445	-0.04%
2020/10/06	2	41.30	0	0.00	41.40	2	20,441	0.01%
2020/10/05	0	0.00	1	41.15	41.00	-1	20,601	0.00%
2020/09/29	4	41.35	1	41.20	41.20	3	20,975	0.01%
2020/09/28	1.3	40.84	0	0.00	40.95	1.3	21,043	0.01%
2020/09/25	0	0.00	1	40.45	40.55	-1	21,224	0.00%
2020/09/24	82	40.18	0	0.00	40.05	82	21,293	0.39%
2020/09/23	4.4	41.05	6	41.00	41.00	-1.7	21,057	-0.01%
2020/09/22	6.2	41.88	1	42.00	41.80	5.2	20,759	0.02%
2020/09/21	2	42.25	0	0.00	42.25	2	20,638	0.01%
2020/09/18	3.8	42.50	0.7	42.70	42.50	3.1	20,706	0.01%
2020/09/17	4	42.54	0.2	42.80	42.55	3.8	20,727	0.02%
2020/09/16	9.7	42.77	4.1	42.75	42.85	5.6	20,772	0.03%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	10	42.40	5.2	42.78	42.95	4.8	20,963	0.02%
2020/09/10	5	42.26	1	42.30	42.45	4	20,933	0.02%
2020/09/09	2	42.30	0	0.00	42.55	2	20,892	0.01%
2020/09/08	1	42.65	0	0.00	42.70	1	20,918	0.00%
2020/09/07	1	42.60	0	0.00	42.70	1	21,054	0.00%
2020/09/04	5	42.25	0	0.00	42.20	5	21,101	0.02%
2020/09/03	4	42.54	0	0.00	42.70	4	21,075	0.02%
2020/09/02	1	42.50	10	42.30	42.65	-9	20,913	-0.04%
2020/09/01	1	42.60	0	0.00	42.75	1	20,813	0.00%
2020/08/31	5	42.90	0	0.00	42.90	5	20,717	0.02%
2020/08/28	1	43.10	3.5	43.65	43.50	-2.5	20,610	-0.01%
2020/08/27	0	0.00	9	43.92	43.85	-9	20,645	-0.04%
2020/08/26	2	43.85	1	44.00	44.10	1	20,707	0.00%
2020/08/25	6	44.22	6	44.28	44.10	0	20,673	0.00%
2020/08/24	6	44.18	10	43.90	44.05	-4	21,049	-0.02%
2020/08/21	13	44.06	2	44.20	44.25	11	21,056	0.05%
2020/08/20	4	43.60	0	0.00	43.50	4	20,862	0.02%
2020/08/19	16	44.54	11	44.52	44.35	5	20,547	0.02%
2020/08/18	3	43.63	11.5	43.60	44.00	-8.5	20,240	-0.04%
2020/08/17	5	43.38	1	43.25	43.35	4	19,928	0.02%
2020/08/14	16	42.54	5	42.70	42.85	11	19,825	0.06%
2020/08/13	11	41.20	0	0.00	41.20	11	19,407	0.06%
2020/08/12	15	41.20	0	0.00	41.00	15	19,247	0.08%
2020/08/10	11	46.74	1	46.60	46.60	10	17,645	0.06%
2020/08/07	0	0.00	3	47.50	47.10	-3	17,455	-0.02%
2020/08/06	0	0.00	14	46.96	47.15	-14	17,219	-0.08%
2020/08/05	0	0.00	15	46.24	46.45	-15	16,833	-0.09%
2020/08/04	2	45.05	13	45.42	45.40	-11	16,369	-0.07%
2020/08/03	19	44.82	3	44.90	44.95	16	16,214	0.10%
2020/07/29	12	45.13	5	45.25	45.05	7	16,204	0.04%
2020/07/28	3	44.30	7	44.83	44.50	-4	16,213	-0.02%
2020/07/27	13	44.78	0	0.00	44.60	13	16,216	0.08%
2020/07/23	5	45.35	0	0.00	45.60	5	16,183	0.03%
2020/07/22	1	45.50	2	45.55	45.50	-1	16,181	-0.01%
2020/07/21	8	45.59	11	45.65	45.55	-3	16,060	-0.02%
2020/07/20	5	45.15	4	45.20	45.10	1	15,811	0.01%
2020/07/17	5	44.65	0	0.00	44.80	5	15,774	0.03%
2020/07/16	29	44.69	6	44.50	44.50	23	15,824	0.15%
2020/07/14	1	45.30	6	45.31	45.30	-5	15,181	-0.03%
2020/07/13	0	0.00	17	45.19	45.20	-17	15,199	-0.11%
2020/07/10	2	45.00	0	0.00	44.95	2	15,301	0.01%
2020/07/09	0	0.00	12	45.27	45.30	-12	15,268	-0.08%
2020/07/08	18	44.99	12	45.00	45.15	6	15,002	0.04%
2020/07/07	7	44.18	0	0.00	44.50	7	14,733	0.05%
2020/07/06	0	0.00	7.1	44.38	44.40	-7.1	14,649	-0.05%
2020/07/02	0	0.00	13	43.59	43.60	-13	14,576	-0.09%
2020/06/24	1	42.95	5	42.88	42.85	-4	14,456	-0.03%
2020/06/23	5	42.70	0	0.00	42.70	5	14,452	0.03%
2020/06/22	2	42.65	1	42.85	42.90	1	14,506	0.01%
2020/06/19	7	42.65	2	43.15	42.55	5	14,595	0.03%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/15	17	42.69	0	0.00	42.50	17	15,627	0.11%
2020/06/11	10	43.48	0	0.00	43.30	10	16,268	0.06%
2020/06/10	0	0.00	7	43.97	44.00	-7	16,336	-0.04%
2020/06/09	1.3	43.68	0	0.00	43.90	1.3	16,626	0.01%
2020/06/08	1	43.70	4.5	43.80	43.95	-3.5	16,884	-0.02%
2020/06/05	0	0.00	15	43.50	43.65	-15	16,879	-0.09%
2020/06/04	10	43.39	0.1	43.40	43.40	9.9	17,038	0.06%
2020/06/03	2	43.60	8	43.74	43.65	-6	17,164	-0.03%
2020/06/01	0	0.00	6	43.08	43.10	-6	17,036	-0.04%
2020/05/28	12	42.52	0	0.00	42.35	12	16,591	0.07%
2020/05/27	6	42.84	0	0.00	42.85	6	16,655	0.04%
2020/05/26	1.4	43.00	6	43.08	43.00	-4.6	16,717	-0.03%
2020/05/25	4	42.35	1	42.60	42.65	3	16,826	0.02%
2020/05/21	0	0.00	5.5	43.09	43.00	-5.5	16,923	-0.03%
2020/05/19	0	0.00	3	43.05	43.00	-3	16,886	-0.02%
2020/05/15	2	42.35	11	42.50	42.30	-9	16,700	-0.05%
2020/05/14	2	42.38	2	42.55	42.60	0	16,720	0.00%
2020/05/13	11	42.47	0	0.00	42.90	11	16,615	0.07%
2020/05/12	12	42.88	0	0.00	42.95	12	16,648	0.07%
2020/05/11	11	43.25	1	43.20	43.15	10	16,683	0.06%
2020/05/08	5	42.95	0	0.00	43.00	5	16,728	0.03%
2020/05/07	0	0.00	6	42.94	42.70	-6	16,749	-0.04%
2020/05/06	1	42.65	0	0.00	42.60	1	16,822	0.01%
2020/05/04	3	42.27	0	0.00	42.20	3	16,886	0.02%
2020/04/30	0	0.00	11	43.25	43.20	-11	16,928	-0.06%
2020/04/29	1	42.50	0	0.00	42.55	1	16,995	0.01%
2020/04/28	0.5	42.25	0	0.00	42.25	0.5	17,208	0.00%
2020/04/27	26	42.09	1	42.05	42.00	25	18,115	0.14%
2020/04/24	2	41.80	0	0.00	42.00	2	18,025	0.01%
2020/04/22	13	41.50	1	41.60	41.60	12	17,994	0.07%
2020/04/21	5	41.86	20	41.90	41.80	-15	18,175	-0.08%
2020/04/20	2	42.35	13	42.33	42.35	-11	18,223	-0.06%
2020/04/17	3	42.17	10	42.05	42.00	-7	18,450	-0.04%
2020/04/16	5	42.02	0	0.00	41.85	5	18,435	0.03%
2020/04/15	4	42.00	5	41.92	41.80	-1	18,514	-0.01%
2020/04/14	7	41.02	0	0.00	41.65	7	18,414	0.04%
2020/04/10	0	0.00	3	40.95	41.00	-3	18,530	-0.02%
2020/04/09	3	40.95	0	0.00	40.55	3	18,714	0.02%
2020/04/08	10	40.95	5	40.82	41.00	5	18,786	0.03%
2020/04/07	0	0.00	24	40.01	39.95	-24	18,599	-0.13%
2020/04/06	1	38.60	0	0.00	39.05	1	18,657	0.01%
2020/04/01	2	39.10	0	0.00	39.00	2	18,611	0.01%
2020/03/31	0	0.00	1	39.30	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	31	39.12	39.15	-31	18,316	-0.17%
2020/03/26	2	38.65	52.1	39.11	38.60	-50.1	18,248	-0.27%
2020/03/25	2	38.83	11	39.05	38.80	-9	18,249	-0.05%
2020/03/24	4	38.33	24	38.41	38.25	-20	18,117	-0.11%
2020/03/23	13	35.84	2	36.73	36.10	11	17,961	0.06%
2020/03/20	7	35.46	15	35.92	36.95	-8	17,655	-0.05%
2020/03/19	30	34.07	10	34.52	33.60	20	17,337	0.12%
2020/03/18	7	36.83	0	0.00	36.00	7	17,069	0.04%
2020/03/17	0	0.00	3	37.60	37.60	-3	16,688	-0.02%
2020/03/13	6	38.65	0	0.00	40.25	6	15,911	0.04%
2020/03/12	6	40.92	0	0.00	40.75	6	15,439	0.04%
2020/03/10	8	41.46	0	0.00	41.60	8	14,955	0.05%
2020/03/09	3	41.83	0	0.00	41.85	3	14,818	0.02%
2020/03/06	3	42.55	0	0.00	42.85	3	14,613	0.02%
2020/03/05	1	43.10	10	42.96	43.30	-9	14,608	-0.06%
2020/03/04	0	0.00	4	42.80	42.85	-4	14,772	-0.03%
2020/03/03	0	0.00	2	42.78	42.65	-2	14,783	-0.01%
2020/03/02	0	0.00	1	42.45	42.25	-1	14,678	-0.01%
2020/02/24	2	42.95	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	2	43.15	43.25	-2	14,887	-0.01%
2020/02/20	4	43.36	0	0.00	43.15	4	15,079	0.03%
2020/02/18	0	0.00	9.2	43.05	43.05	-9.2	15,442	-0.06%
2020/02/14	0	0.00	2	43.35	43.20	-2	15,690	-0.01%
2020/02/13	2	43.20	0	0.00	43.15	2	15,652	0.01%
2020/02/12	3	42.85	0	0.00	42.80	3	15,560	0.02%
2020/02/11	1	42.70	1	42.80	42.60	0	15,533	0.00%
2020/02/10	3	41.90	3	42.55	42.40	0	15,477	0.00%
2020/02/07	3	42.40	0	0.00	42.50	3	15,428	0.02%
2020/02/06	2	43.05	4	43.00	43.00	-2	15,478	-0.01%
2020/02/05	1	42.40	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0	0.00	28.5	42.34	42.40	-28.5	15,460	-0.18%
2020/02/03	3	40.80	5.9	40.88	41.55	-2.9	15,348	-0.02%
2020/01/31	10	42.31	65	42.31	42.05	-55	15,299	-0.36%
2020/01/30	9	42.48	36.1	42.27	41.85	-27.1	15,164	-0.18%
2020/01/20	3	44.95	1	44.95	44.95	2	14,282	0.01%
2020/01/17	0	0.00	3.1	44.88	44.90	-3.1	14,487	-0.02%
2020/01/16	0	0.00	1	44.55	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	12	44.55	44.55	-12	14,636	-0.08%
2020/01/14	0	0.00	63	44.45	44.55	-63	14,537	-0.43%
2020/01/13	0	0.00	14	43.99	44.25	-14	14,595	-0.10%
2020/01/09	1	43.50	0	0.00	43.45	1	15,008	0.01%
2020/01/07	1	43.25	0	0.00	43.60	1	14,877	0.01%
2020/01/06	11	43.40	0	0.00	43.45	11	14,973	0.07%
2020/01/03	2	43.73	11	44.10	43.95	-9	14,911	-0.06%
2020/01/02	1	44.05	3.2	44.05	44.10	-2.2	14,838	-0.01%
2019/12/31	2	43.68	0	0.00	43.70	2	14,647	0.01%
2019/12/30	13	43.55	4	43.60	43.65	9	14,673	0.06%
2019/12/27	0	0.00	5.7	43.15	43.25	-5.7	14,540	-0.04%
2019/12/26	3	43.00	0	0.00	43.05	3	14,635	0.02%
2019/12/25	0	0.00	5	43.05	43.10	-5	14,801	-0.03%
2019/12/20	2	42.95	0	0.00	42.95	2	14,978	0.01%
2019/12/18	0	0.00	11	42.86	43.00	-11	15,064	-0.07%
2019/12/17	1	42.80	0	0.00	42.95	1	15,039	0.01%
2019/12/13	0	0.00	14	42.59	42.55	-14	14,945	-0.09%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	1	42.15	3.1	42.20	42.15	-2.1	14,985	-0.01%
2019/12/10	1	42.10	3	42.00	42.10	-2	15,068	-0.01%
2019/12/09	1	42.05	17	41.96	42.05	-16	15,165	-0.11%
2019/12/05	3	41.90	0.5	41.75	41.65	2.5	15,354	0.02%
2019/12/03	2	41.88	0	0.00	41.85	2	15,733	0.01%
2019/12/02	4	41.31	1	41.30	41.35	3	15,733	0.02%
2019/11/29	3	41.47	0	0.00	41.40	3	15,719	0.02%
2019/11/27	2.3	41.77	2.1	41.81	41.95	0.1	15,837	0.00%
2019/11/26	2	41.88	0	0.00	41.80	2	15,863	0.01%
2019/11/25	0.2	41.95	1.2	41.95	41.95	-1	15,528	-0.01%
2019/11/22	3	42.08	12	42.10	42.10	-9	15,556	-0.06%
2019/11/21	13	42.26	7.1	42.43	42.35	5.9	15,639	0.04%
2019/11/20	21	42.46	11	42.50	42.65	10	15,535	0.06%
2019/11/19	2	41.75	0	0.00	42.10	2	15,188	0.01%
2019/11/18	6	41.93	14	41.97	42.10	-8	15,006	-0.05%
2019/11/15	1	41.40	14.5	41.59	41.70	-13.5	14,790	-0.09%
2019/11/14	4	41.10	28	41.11	41.15	-24	14,612	-0.16%
2019/11/13	0	0.00	6	41.16	41.00	-6	14,577	-0.04%
2019/11/12	5	40.55	1	40.50	40.65	4	14,491	0.03%
2019/11/11	24	40.59	6	40.88	40.35	18	14,806	0.12%
2019/11/08	7	40.94	4	40.90	40.90	3	15,386	0.02%
2019/11/07	1	40.95	1	40.70	40.95	0	15,890	0.00%
2019/11/06	1	40.80	15	40.83	40.80	-14	16,088	-0.09%
2019/11/05	7	40.76	0	0.00	40.90	7	16,203	0.04%
2019/11/04	13	40.85	6	40.98	40.95	7	16,285	0.04%
2019/11/01	3	40.55	0	0.00	40.55	3	16,295	0.02%
2019/10/31	2	40.45	3	40.55	40.45	-1	16,600	-0.01%
2019/10/30	23	40.33	0	0.00	40.35	23	16,869	0.14%
2019/10/29	0	0.00	1	40.70	40.65	-1	16,765	-0.01%
2019/10/28	3	40.90	0	0.00	40.75	3	16,612	0.02%
2019/10/25	0	0.00	0.7	40.85	40.85	-0.7	16,652	0.00%
2019/10/24	3	41.02	6.2	41.05	41.00	-3.2	16,478	-0.02%
2019/10/23	2	41.08	1	40.85	40.95	1	16,533	0.01%
2019/10/22	2	41.25	4	41.24	41.40	-2	16,532	-0.01%
2019/10/21	1	41.60	18	41.53	41.50	-17	16,453	-0.10%
2019/10/18	0	0.00	137	40.88	40.95	-137	16,356	-0.84%	大賣/鉅額交易
2019/10/17	0.7	40.05	11	40.06	40.10	-10.4	15,849	-0.07%
2019/10/16	0	0.00	0.2	40.00	40.00	-0.2	15,811	0.00%
2019/10/15	4	39.88	6	39.95	40.00	-2	15,916	-0.01%
2019/10/14	5	39.81	3	40.00	39.95	2	16,255	0.01%
2019/10/09	0	0.00	0	39.70	39.50	0	16,418	0.00%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/02	6	39.30	0	0.00	39.25	6	17,315	0.03%
2019/09/27	2	39.68	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	0.1	39.90	39.90	-0.1	17,415	0.00%
2019/09/25	0	0.00	1	39.65	39.60	-1	17,535	-0.01%
2019/09/24	2	39.70	0	0.00	39.80	2	17,583	0.01%
2019/09/23	4	39.88	0	0.00	39.75	4	17,507	0.02%
2019/09/20	0	0.00	1	39.80	40.20	-1	17,563	-0.01%
2019/09/19	0	0.00	2.2	39.86	39.80	-2.2	17,483	-0.01%
2019/09/18	0.5	40.00	1	39.80	39.80	-0.5	17,574	0.00%
2019/09/17	6.6	39.58	0	0.00	39.50	6.6	17,619	0.04%
2019/09/16	3	40.10	7	40.20	40.10	-4	17,629	-0.02%
2019/09/12	2.7	40.11	2	40.15	40.05	0.7	17,599	0.00%
2019/09/10	0	0.00	20	40.20	39.95	-20	17,949	-0.11%
2019/09/09	3	39.92	2	39.85	40.00	1	18,140	0.01%
2019/09/06	4	39.75	11	39.58	39.85	-7	18,038	-0.04%
2019/09/05	5	38.83	5	38.89	39.00	0	17,798	0.00%
2019/09/04	0	0.00	1	38.45	38.45	-1	17,818	-0.01%
2019/09/03	10	38.40	0	0.00	38.35	10	17,972	0.06%
2019/09/02	3	38.10	2	38.15	38.25	1	18,146	0.01%
2019/08/29	2	37.70	0	0.00	37.80	2	18,035	0.01%
2019/08/28	1	37.70	0	0.00	37.70	1	18,261	0.01%
2019/08/26	13	37.53	0	0.00	37.70	13	18,481	0.07%
2019/08/23	3	37.87	0	0.00	38.20	3	18,473	0.02%
2019/08/22	4	37.98	0	0.00	37.85	4	18,541	0.02%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/19	0	0.00	0	38.30	38.10	0	18,777	0.00%
2019/08/16	1	38.00	0	0.00	37.95	1	18,796	0.01%
2019/08/15	2	37.98	2	37.83	38.00	0	18,773	0.00%
2019/08/14	0	0.00	3	37.93	38.30	-3	18,819	-0.02%
2019/08/13	19	37.38	0	0.00	37.25	19	18,656	0.10%
2019/08/12	14	43.95	1	43.95	43.95	13	18,080	0.07%
2019/08/08	12	43.93	2	44.05	43.90	10	17,741	0.06%
2019/08/07	10	43.60	0	0.00	43.35	10	17,601	0.06%
2019/08/06	8	43.24	0	0.00	43.30	8	17,750	0.05%
2019/08/05	5	43.56	2	43.80	43.55	3	17,728	0.02%
2019/08/02	5	43.81	1	43.85	43.55	4	17,716	0.02%
2019/08/01	16	44.06	0	0.00	44.05	16	17,596	0.09%
2019/07/31	5	44.79	0	0.00	44.70	5	17,513	0.03%
2019/07/30	4	44.80	0	0.00	44.80	4	17,651	0.02%
2019/07/29	6	44.93	3	45.00	44.85	3	17,948	0.02%
2019/07/25	59	44.60	0	0.00	44.30	59	18,228	0.32%
2019/07/24	3	44.87	0	0.00	44.80	3	18,091	0.02%
2019/07/23	8	44.85	0	0.00	45.05	8	18,053	0.04%
2019/07/22	8	44.88	0	0.00	44.90	8	18,025	0.04%
2019/07/19	1	44.85	3	44.80	44.80	-2	17,949	-0.01%
2019/07/18	3	44.65	0	0.00	44.60	3	17,921	0.02%
2019/07/17	7	44.53	0	0.00	44.70	7	18,132	0.04%
2019/07/16	3	44.15	0	0.00	44.75	3	18,306	0.02%
2019/07/15	1	43.85	0	0.00	44.05	1	18,126	0.01%
2019/07/12	5	44.74	3	44.60	44.35	2	18,091	0.01%
2019/07/11	4	44.88	0	0.00	44.80	4	18,028	0.02%
2019/07/10	10	46.00	0	0.00	45.85	10	17,637	0.06%
2019/07/05	1	46.15	3	46.30	46.15	-2	17,949	-0.01%
2019/07/04	6	45.94	0	0.00	45.90	6	18,032	0.03%
2019/07/03	0	0.00	2.2	46.20	46.25	-2.2	18,223	-0.01%
2019/07/02	3	45.95	9	46.48	46.35	-6	18,452	-0.03%
2019/07/01	1	46.35	0	0.00	46.15	1	18,483	0.01%
2019/06/27	0	0.00	11	45.95	45.95	-11	18,801	-0.06%
2019/06/26	3	45.55	0	0.00	45.55	3	18,891	0.02%
2019/06/25	2	45.35	4	45.48	45.60	-2	19,323	-0.01%
2019/06/24	5	45.60	0	0.00	45.60	5	19,560	0.03%
2019/06/21	5	45.20	1	45.20	45.15	4	19,765	0.02%
2019/06/20	0	0.00	4	45.25	45.40	-4	20,696	-0.02%
2019/06/19	25	45.37	1	45.10	45.30	24	20,682	0.12%
2019/06/18	50	45.10	28	45.04	45.20	22	20,639	0.11%
2019/06/17	2	44.75	4	44.65	44.70	-2	20,457	-0.01%
2019/06/14	0	0.00	2	43.90	43.95	-2	20,318	-0.01%
2019/06/13	2	43.83	3	43.82	43.85	-1	20,846	0.00%
2019/06/11	1	43.55	0	0.00	44.00	1	20,838	0.00%
2019/06/10	0	0.00	15	43.60	43.85	-15	20,740	-0.07%
2019/06/06	5	42.85	3	43.03	43.15	2	20,602	0.01%
2019/06/04	11	43.92	10	43.60	43.10	1	20,408	0.00%
2019/05/31	15	42.71	0	0.00	42.90	15	20,045	0.07%
2019/05/30	3	42.70	4	42.70	42.80	-1	19,910	-0.01%
2019/05/29	3	42.40	0	0.00	42.50	3	19,853	0.02%
2019/05/28	2	42.35	6	42.70	42.30	-4	19,894	-0.02%
2019/05/27	0	0.00	6	42.77	42.40	-6	19,814	-0.03%
2019/05/24	0	0.00	1	42.40	42.35	-1	19,902	-0.01%
2019/05/21	0	0.00	1	42.85	42.85	-1	20,460	0.00%
2019/05/20	2	42.40	0	0.00	42.35	2	20,442	0.01%
2019/05/17	9	42.30	0	0.00	42.25	9	20,401	0.04%
2019/05/16	4	42.13	0	0.00	42.00	4	20,412	0.02%
2019/05/15	3	41.68	0	0.00	41.75	3	20,302	0.01%
2019/05/14	28	41.66	1	41.35	41.55	27	20,272	0.13%
2019/05/13	7	42.39	0	0.00	42.00	7	19,984	0.04%
2019/05/10	7	42.50	0	0.00	42.50	7	19,903	0.04%
2019/05/09	3	42.50	8	42.60	42.50	-5	19,795	-0.03%
2019/05/08	2	42.98	1	43.05	43.00	1	19,622	0.01%
2019/05/07	0	0.00	8	42.85	42.90	-8	19,430	-0.04%
2019/05/06	2	42.25	1	42.60	42.30	1	19,257	0.01%
2019/05/03	1	42.30	3	42.65	42.85	-2	18,942	-0.01%
2019/05/02	232	42.25	15	42.27	42.20	217	18,615	1.17%	大買/鉅額交易
2019/04/30	0	0.00	25	42.20	42.00	-25	18,472	-0.14%
2019/04/29	0	0.00	1	42.05	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	6	41.70	41.75	-6	18,369	-0.03%
2019/04/25	1	41.35	0	0.00	41.80	1	18,375	0.01%
2019/04/24	0	0.00	0.2	41.60	41.55	-0.2	18,358	0.00%
2019/04/23	1	40.95	1	40.70	41.60	0	18,316	0.00%
2019/04/22	1	41.05	2	41.35	41.00	-1	18,243	-0.01%
2019/04/19	1	41.45	0	0.00	41.70	1	17,929	0.01%
2019/04/18	3	41.70	2	42.05	41.60	1	17,806	0.01%
2019/04/17	11	42.03	0	0.00	41.95	11	17,616	0.06%
2019/04/15	0	0.00	2	42.50	42.50	-2	17,356	-0.01%
2019/04/12	2	42.00	0	0.00	42.00	2	17,209	0.01%
2019/04/11	9	42.06	0	0.00	42.05	9	17,030	0.05%
2019/04/09	13	42.05	2	42.45	42.15	11	16,545	0.07%
2019/04/08	5	42.00	14	42.19	42.30	-9	16,200	-0.06%
2019/04/03	10	41.59	1	41.55	41.70	9	15,817	0.06%
2019/04/02	3	41.45	0	0.00	41.40	3	15,641	0.02%
2019/04/01	12	41.50	2.3	41.63	41.35	9.7	15,380	0.06%
2019/03/29	0	0.00	10	41.25	41.25	-10	14,937	-0.07%
2019/03/28	3	41.00	11	40.91	41.00	-8	14,770	-0.05%
2019/03/27	10	40.76	5	40.63	40.55	5	14,397	0.03%
2019/03/26	5	40.46	50.1	40.48	40.45	-45.1	14,149	-0.32%
2019/03/25	67	40.19	21.6	40.37	40.50	45.4	13,906	0.33%
2019/03/22	7	38.81	0	0.00	38.70	7	12,921	0.05%
2019/03/21	0	0.00	75.3	38.75	38.85	-75.3	12,975	-0.58%
2019/03/20	0	0.00	1	38.25	38.05	-1	12,847	-0.01%
2019/03/18	5	37.68	0	0.00	37.80	5	12,718	0.04%
2019/03/13	3	38.48	2	38.50	38.50	1	12,137	0.01%
2019/03/12	1	38.40	0	0.00	38.40	1	12,190	0.01%
2019/03/11	2	38.00	2	37.95	37.85	0	12,358	0.00%
2019/03/08	3	37.93	0	0.00	38.00	3	12,634	0.02%
2019/03/07	8	38.18	1	38.00	38.00	7	12,816	0.05%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	2	38.03	2	38.10	38.00	0	13,299	0.00%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	2	38.23	0	0.00	38.20	2	14,246	0.01%
2019/02/25	22	38.51	0	0.00	38.45	22	14,362	0.15%
2019/02/22	57	38.75	0	0.00	38.70	57	14,472	0.39%
2019/02/20	30	38.02	1	38.05	37.85	29	14,013	0.21%
2019/02/18	7	36.96	0	0.00	36.90	7	13,696	0.05%
2019/02/14	4	37.48	1	37.85	37.50	3	13,833	0.02%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	1	37.55	0	0.00	37.70	1	13,617	0.01%
2019/01/30	0	0.00	0.2	37.40	37.35	-0.2	13,468	0.00%
2019/01/29	0	0.00	18.2	36.86	37.10	-18.2	13,530	-0.13%
2019/01/28	1	37.00	0	0.00	37.00	1	13,669	0.01%
2019/01/25	0	0.00	1	36.75	36.60	-1	13,691	-0.01%
2019/01/23	0	0.00	6	36.35	36.45	-6	13,992	-0.04%
2019/01/22	0	0.00	36	36.21	36.25	-36	14,159	-0.25%
2019/01/21	8	36.25	0	0.00	36.25	8	14,309	0.06%
2019/01/18	0	0.00	1	36.00	36.00	-1	14,490	-0.01%
2019/01/17	1	35.40	13	35.50	35.45	-12	14,775	-0.08%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	18	35.78	1	35.55	35.60	17	15,440	0.11%
2019/01/11	3	36.38	0	0.00	36.40	3	15,449	0.02%
2019/01/10	0	0.00	11	36.60	36.55	-11	15,388	-0.07%
2019/01/07	1	36.05	2	35.95	36.00	-1	15,385	-0.01%
2019/01/04	3	35.35	0	0.00	35.45	3	15,411	0.02%
2019/01/03	4	35.33	3	35.45	35.15	1	15,897	0.01%
2019/01/02	4	35.78	1	35.95	35.50	3	15,978	0.02%
2018/12/24	0	0.00	1	35.95	35.80	-1	16,416	-0.01%
2018/12/22	2	35.48	0	0.00	35.45	2	16,528	0.01%
2018/12/21	2	35.35	0	0.00	35.40	2	16,971	0.01%
2018/12/20	4	35.75	1	36.00	35.40	3	16,974	0.02%
2018/12/19	2	35.95	1	35.95	36.00	1	16,914	0.01%
2018/12/18	4	35.74	0	0.00	35.65	4	16,943	0.02%
2018/12/17	2	36.08	51	35.91	36.00	-49	17,319	-0.28%
2018/12/14	0	0.00	15	35.55	35.75	-15	17,273	-0.09%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	6	34.83	0	0.00	35.05	6	17,487	0.03%
2018/12/06	1	34.60	0	0.00	34.65	1	17,576	0.01%
2018/12/05	1	34.70	2	34.50	34.85	-1	17,823	-0.01%
2018/12/04	51	35.18	3	35.53	35.05	48	18,345	0.26%
2018/12/03	1	34.95	2	35.60	35.85	-1	18,146	-0.01%
2018/11/30	2	34.45	55	34.27	34.50	-53	17,903	-0.30%
2018/11/29	1	34.00	0	0.00	34.05	1	17,779	0.01%
2018/11/28	2	33.80	0	0.00	34.05	2	17,765	0.01%
2018/11/27	58	33.14	1	33.50	33.50	57	17,583	0.32%
2018/11/26	5	35.10	2.5	35.30	35.35	2.5	16,748	0.01%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	8	35.19	0	0.00	34.85	8	17,290	0.05%
2018/11/21	15	35.59	0	0.00	35.70	15	17,165	0.09%
2018/11/20	1	36.45	1	36.65	36.65	0	17,025	0.00%
2018/11/19	1	36.45	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	0.00	1	36.35	36.45	-1	17,140	-0.01%
2018/11/15	0	0.00	1	36.15	36.15	-1	17,325	-0.01%
2018/11/14	0	0.00	1	36.75	36.35	-1	17,409	-0.01%
2018/11/13	0	0.00	0.1	36.40	36.40	-0.1	17,458	0.00%
2018/11/09	21	34.87	0	0.00	34.90	21	17,688	0.12%
2018/11/08	0	0.00	1	36.00	35.50	-1	18,029	-0.01%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	6	35.63	0	0.00	35.35	6	19,895	0.03%
2018/11/01	0	0.00	1	35.80	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	1	34.80	34.70	-1	20,564	0.00%
2018/10/30	1	34.55	7	34.23	34.10	-6	20,695	-0.03%
2018/10/26	11	33.81	0	0.00	33.50	11	21,504	0.05%
2018/10/25	20	33.60	0	0.00	34.00	20	22,325	0.09%
2018/10/24	15	34.09	1	34.10	34.15	14	23,157	0.06%
2018/10/23	11	35.78	0	0.00	36.00	11	22,836	0.05%
2018/10/17	1	38.15	1	38.25	38.25	0	25,131	0.00%
2018/10/16	3	38.05	0	0.00	38.20	3	25,323	0.01%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/11	9	37.31	4	37.83	37.60	5	25,654	0.02%
2018/10/09	2	40.00	1	40.15	40.05	1	25,282	0.00%
2018/10/05	0	0.00	7	39.74	39.70	-7	25,579	-0.03%
2018/10/04	24	40.13	31	39.73	39.80	-7	25,683	-0.03%
2018/10/03	15	40.42	35	40.41	40.20	-20	25,833	-0.08%
2018/10/02	5	40.48	15	40.30	40.30	-10	26,052	-0.04%
2018/10/01	22	41.33	0	0.00	41.05	22	26,235	0.08%
2018/09/27	0	0.00	2	40.20	40.25	-2	26,273	-0.01%
2018/09/25	0	0.00	2	40.15	40.20	-2	26,920	-0.01%
2018/09/21	2	40.53	0	0.00	40.40	2	27,049	0.01%
2018/09/18	0.3	39.70	0	0.00	39.70	0.3	27,031	0.00%
2018/09/17	10	39.15	0	0.00	39.30	10	27,184	0.04%
2018/09/13	3	39.40	0	0.00	39.10	3	27,301	0.01%
2018/09/12	5	37.95	1	38.00	38.55	4	27,171	0.01%
2018/09/11	1	38.45	15	37.55	38.00	-14	27,244	-0.05%
2018/09/10	34	38.59	0	0.00	37.95	34	27,027	0.13%
2018/09/06	0	0.00	20	41.80	41.80	-20	26,592	-0.08%
2018/09/05	8.9	41.56	0	0.00	41.55	8.9	26,581	0.03%
2018/09/03	0.2	41.35	50.3	41.30	41.35	-50.1	26,409	-0.19%
2018/08/30	7	41.74	0	0.00	42.00	7	26,050	0.03%
2018/08/29	2	43.25	0	0.00	43.40	2	25,625	0.01%
2018/08/28	15	43.54	18	43.33	43.30	-3	25,698	-0.01%
2018/08/27	1	43.30	0	0.00	43.30	1	25,815	0.00%
2018/08/24	1	42.80	5	42.90	42.80	-4	25,756	-0.02%
2018/08/17	2	42.60	34	42.72	42.05	-32	26,177	-0.12%
2018/08/16	2	41.80	6	41.83	42.00	-4	26,134	-0.02%
2018/08/15	4	42.60	0	0.00	42.35	4	26,225	0.02%
2018/08/14	1	42.85	1	42.95	43.30	0	25,975	0.00%
2018/08/13	6	42.95	2	43.35	42.15	4	25,677	0.02%
2018/08/10	10	41.50	0	0.00	41.50	10	24,798	0.04%
2018/08/09	2	40.60	1	40.80	40.50	1	24,741	0.00%
2018/08/03	0	0.00	1	41.15	40.45	-1	24,795	0.00%
2018/08/02	1	40.50	0	0.00	40.60	1	24,490	0.00%
2018/08/01	0	0.00	1	40.72	41.05	-1	23,866	0.00%
2018/07/31	7	39.41	0	0.00	39.35	7	22,946	0.03%
2018/07/30	2	41.15	1	41.05	40.70	1	22,017	0.00%
2018/07/27	15	40.78	20	40.40	40.30	-5	21,668	-0.02%
2018/07/26	11	41.21	1	41.15	40.50	10	21,333	0.05%
2018/07/25	2	45.10	10	45.00	45.10	-8	20,460	-0.04%
2018/07/24	0	0.00	3	44.95	45.50	-3	20,173	-0.01%
2018/07/20	2	42.30	0	0.00	42.30	2	19,251	0.01%
2018/07/17	0	0.00	63.1	42.15	42.15	-63.1	19,164	-0.33%
2018/07/13	5	43.70	5	43.60	43.50	0	19,058	0.00%
2018/07/11	12	42.29	1	41.95	42.15	11	18,533	0.06%
2018/07/09	0	0.00	0.6	42.65	42.75	-0.6	17,897	0.00%
2018/07/04	2	41.95	0	0.00	42.00	2	17,216	0.01%
2018/07/03	10	43.10	0	0.00	42.75	10	16,918	0.06%
2018/06/28	1	42.50	0	0.00	42.40	1	15,725	0.01%
2018/06/26	1.6	43.74	0	0.00	43.70	1.6	15,155	0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	0	0.00	10	45.40	45.25	-10	13,991	-0.07%
2018/06/14	0	0.00	8	45.23	44.90	-8	13,688	-0.06%
2018/06/07	5	44.77	1	44.75	44.75	4	13,245	0.03%
2018/06/04	0	0.00	2	45.25	45.65	-2	12,867	-0.02%
2018/05/31	3	43.67	0	0.00	43.60	3	12,403	0.02%
2018/05/29	1	43.50	2	43.25	43.40	-1	11,777	-0.01%
2018/05/28	1	44.00	1	44.00	43.95	0	11,560	0.00%
2018/05/25	2	44.05	0	0.00	43.90	2	11,405	0.02%
2018/05/24	2	44.00	1	44.75	44.75	1	11,186	0.01%
2018/05/23	7	44.20	2	44.00	44.10	5	10,986	0.05%
2018/05/18	2	45.50	2	46.00	45.55	0	10,386	0.00%
2018/05/17	15	45.88	0	0.00	45.65	15	10,246	0.15%
2018/05/16	6	45.52	2	45.33	45.90	4	9,922	0.04%
2018/05/15	1	43.50	2	42.75	43.50	-1	9,122	-0.01%
2018/05/14	4	43.15	12	43.09	43.15	-8	9,082	-0.09%
2018/05/11	10	41.05	2	41.00	41.25	8	8,797	0.09%
2018/05/10	0	0.00	1	41.20	41.10	-1	8,681	-0.01%
2018/05/09	5	40.55	0	0.00	40.60	5	8,472	0.06%
2018/05/08	6	40.09	3	41.05	40.80	3	8,411	0.04%
2018/05/07	2	40.83	0	0.00	40.40	2	8,247	0.02%
2018/05/03	1	40.05	1	40.35	39.40	0	8,040	0.00%
2018/04/30	1	40.70	3	40.55	40.85	-2	7,745	-0.03%
2018/04/27	1	40.30	1	40.80	40.30	0	7,743	0.00%
2018/04/26	0	0.00	2	40.63	40.50	-2	7,705	-0.03%
2018/04/25	4	40.16	0	0.00	40.20	4	7,573	0.05%
2018/04/24	1	40.65	8	40.71	40.85	-7	7,530	-0.09%
2018/04/20	0	0.00	6	39.21	38.75	-6	7,184	-0.08%
2018/04/19	0	0.00	7	38.92	39.00	-7	7,137	-0.10%
2018/04/13	0	0.00	1	38.05	38.20	-1	8,016	-0.01%
2018/04/10	0	0.00	5	37.90	38.20	-5	8,908	-0.06%
2018/04/09	0	0.00	2	37.20	37.35	-2	8,975	-0.02%
2018/03/29	3	36.53	0.1	36.60	36.55	2.9	9,612	0.03%
2018/03/26	1	36.80	0	0.00	36.60	1	10,164	0.01%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/16	4	37.23	2	37.53	37.60	2	10,402	0.02%
2018/03/15	0	0.00	3	37.70	37.60	-3	10,284	-0.03%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	1	37.45	21	37.30	37.50	-20	10,211	-0.20%
2018/03/05	0	0.00	1	36.25	36.30	-1	11,150	-0.01%
2018/03/02	0	0.00	0.1	36.90	36.90	-0.1	11,178	0.00%
2018/03/01	0	0.00	1	37.15	37.00	-1	11,286	-0.01%
2018/02/27	0	0.00	3	36.75	37.00	-3	11,254	-0.03%
2018/02/23	0	0.00	4	36.79	36.85	-4	11,245	-0.04%
2018/02/22	14	36.50	0.7	36.50	36.50	13.3	11,272	0.12%
2018/02/21	0	0.00	3	37.05	37.20	-3	11,246	-0.03%
2018/02/09	0	0.00	5	35.25	35.60	-5	11,191	-0.04%
2018/02/08	1	36.55	0	0.00	36.75	1	11,101	0.01%
2018/02/07	2	36.30	5	36.30	36.40	-3	11,348	-0.03%
2018/02/06	5	34.85	2	35.10	35.50	3	11,176	0.03%
2018/02/05	0	0.00	2	37.40	37.80	-2	10,868	-0.02%
2018/02/02	10	37.78	1	37.75	37.90	9	10,815	0.08%
2018/01/30	0	0.00	18	37.80	37.90	-18	10,744	-0.17%
2018/01/26	0	0.00	1	37.70	38.20	-1	10,632	-0.01%
2018/01/25	2	37.60	1	37.60	37.60	1	10,496	0.01%
2018/01/23	3	37.07	0	0.00	37.30	3	10,370	0.03%
2018/01/19	1	37.80	1	38.00	37.90	0	10,101	0.00%
2018/01/18	1	38.00	0	0.00	37.85	1	10,032	0.01%
2018/01/17	1	38.15	62	38.46	38.50	-61	9,868	-0.62%
2018/01/16	1	37.95	0.6	37.95	38.10	0.4	9,731	0.00%
2018/01/15	1	37.60	0	0.00	37.85	1	9,652	0.01%
2018/01/12	1	37.75	0	0.00	37.60	1	9,583	0.01%
2018/01/11	8	37.73	0	0.00	37.50	8	9,356	0.09%
2018/01/09	0	0.00	4	38.30	38.30	-4	8,715	-0.05%
2018/01/08	2	38.25	11	38.02	38.20	-9	8,456	-0.11%
2018/01/05	0	0.00	3	37.32	37.30	-3	8,145	-0.04%
2018/01/04	2	37.03	0	0.00	37.20	2	7,623	0.03%
2018/01/03	12	37.10	1	37.30	37.35	11	7,533	0.15%
2018/01/02	10	36.50	80	36.50	36.55	-70	7,250	-0.97%