台泥 (1101)-群益金鼎-鳳山券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股▼0.84%
2640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－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/13	6.5	33.63	20.1	33.65	33.70	-13.6	17,684	-0.08%
2024/05/10	7	33.11	2.2	33.05	33.30	4.8	17,314	0.03%
2024/05/09	9.2	32.90	14	32.74	32.65	-4.8	17,094	-0.03%
2024/05/08	5.4	32.97	3	33.12	33.10	2.4	17,111	0.01%
2024/05/07	6.2	32.91	34	33.06	33.20	-27.8	17,141	-0.16%
2024/05/06	175.4	32.98	145.5	32.95	33.00	29.9	16,992	0.18%	大買/大賣/
2024/05/03	4	32.54	3	32.63	32.40	1	16,551	0.01%
2024/05/02	49	32.30	6	32.27	32.30	43	16,359	0.26%
2024/04/30	29	32.14	2	32.30	32.05	27	16,171	0.17%
2024/04/29	31	32.24	34	32.22	32.35	-3	16,038	-0.02%
2024/04/26	2	31.95	68	31.82	31.80	-66	15,880	-0.42%
2024/04/25	9.1	31.93	3	31.90	32.00	6.1	15,849	0.04%
2024/04/24	2.5	32.25	15	32.30	32.15	-12.5	15,799	-0.08%
2024/04/23	20.4	32.58	13	32.62	32.35	7.4	16,021	0.05%
2024/04/22	187	32.54	65	32.52	32.60	122	15,974	0.76%	大買/鉅額交易
2024/04/19	36	32.04	11	31.91	32.00	25	15,756	0.16%
2024/04/18	5.5	32.65	3	32.57	32.70	2.5	15,379	0.02%
2024/04/17	37	32.62	7	32.66	32.65	30	15,172	0.20%
2024/04/16	52	32.56	29	32.72	32.45	23	15,008	0.15%
2024/04/15	10	32.58	7	32.48	32.35	3	14,402	0.02%
2024/04/12	1	32.00	2.5	32.01	32.20	-1.5	14,063	-0.01%
2024/04/11	2	32.38	0	0.00	32.40	2	13,848	0.01%
2024/04/10	4	32.69	1.6	32.72	32.70	2.5	13,783	0.02%
2024/04/09	8	32.38	0.5	32.35	32.45	7.5	13,609	0.06%
2024/04/08	0	0.00	18	32.38	32.30	-18	13,545	-0.13%
2024/04/03	28	32.56	95	32.41	32.00	-67	13,436	-0.50%
2024/04/02	2	31.95	0	0.00	31.95	2	13,046	0.02%
2024/04/01	3	32.12	0	0.00	32.15	3	13,124	0.02%
2024/03/29	7.5	31.86	8	31.95	32.15	-0.5	13,089	0.00%
2024/03/28	3	31.70	7	31.79	31.70	-4	12,963	-0.03%
2024/03/27	31.6	31.55	36	31.75	31.70	-4.4	12,844	-0.03%
2024/03/26	34	31.50	12.5	31.50	31.55	21.5	12,765	0.17%
2024/03/25	45.2	31.10	1	31.20	31.10	44.2	12,723	0.35%
2024/03/22	14	31.14	0	0.00	31.15	14	12,702	0.11%
2024/03/21	14	31.65	11	31.55	31.50	3	12,514	0.02%
2024/03/20	25.2	30.95	10.1	30.85	30.90	15.1	12,516	0.12%
2024/03/19	20.1	31.49	36	31.42	31.40	-15.9	12,198	-0.13%
2024/03/18	2.1	31.68	0.5	31.70	31.70	1.6	11,945	0.01%
2024/03/15	4.5	31.99	0	0.00	31.95	4.5	11,833	0.04%
2024/03/14	0.1	31.84	1	32.00	32.00	-0.9	11,512	-0.01%
2024/03/13	6.1	31.75	1	31.70	31.70	5.1	11,518	0.04%
2024/03/12	1.2	31.91	12	31.90	32.00	-10.8	11,388	-0.09%
2024/03/11	9	31.73	0	0.00	31.80	9	11,415	0.08%
2024/03/08	0.3	31.98	1	32.05	31.85	-0.7	11,531	-0.01%
2024/03/07	1.1	31.90	0	0.00	32.00	1.1	11,664	0.01%
2024/03/06	3.3	32.00	4.1	31.99	32.00	-0.8	12,022	-0.01%
2024/03/05	3	32.07	0	0.00	32.00	3	13,502	0.02%
2024/03/04	29.2	32.17	4	32.10	32.05	25.2	13,771	0.18%
2024/03/01	8.6	32.05	2.8	32.04	32.05	5.8	14,657	0.04%
2024/02/29	6.3	32.20	2	32.10	32.10	4.3	14,759	0.03%
2024/02/27	3.3	31.96	31	31.91	31.85	-27.7	14,610	-0.19%
2024/02/26	11.9	32.13	17	32.11	32.15	-5.1	14,608	-0.04%
2024/02/23	2.1	32.45	1	32.50	32.40	1.1	14,694	0.01%
2024/02/22	2.3	32.55	2.2	32.36	32.55	0.1	15,103	0.00%
2024/02/21	10.5	32.46	3	32.50	32.50	7.5	15,202	0.05%
2024/02/20	8.4	32.60	0.1	32.65	32.65	8.3	15,222	0.05%
2024/02/19	93	32.62	43.1	32.66	32.80	49.9	15,433	0.32%
2024/02/16	20.4	31.82	1	31.90	31.90	19.4	15,704	0.12%
2024/02/15	4.1	31.87	10	31.97	32.00	-5.9	15,670	-0.04%
2024/02/05	4.7	31.95	32	31.98	32.15	-27.3	15,497	-0.18%
2024/02/02	5.1	32.20	0	0.00	32.25	5.1	15,452	0.03%
2024/02/01	1.5	32.06	1	32.30	32.45	0.5	15,591	0.00%
2024/01/31	8.3	31.89	0	0.00	31.90	8.3	15,628	0.05%
2024/01/30	17.3	32.08	4	32.33	32.00	13.3	15,538	0.09%
2024/01/29	9.3	32.38	5	32.35	32.35	4.3	15,511	0.03%
2024/01/26	0.1	32.75	2	32.65	32.60	-1.9	15,632	-0.01%
2024/01/25	11.1	32.65	3	32.68	32.70	8.1	15,730	0.05%
2024/01/24	2.2	32.66	3.1	32.77	32.60	-0.9	15,865	-0.01%
2024/01/23	22	32.64	1	32.55	32.70	21	16,153	0.13%
2024/01/22	3.3	32.41	6	32.32	32.30	-2.8	16,296	-0.02%
2024/01/19	6.3	31.91	1	32.30	32.40	5.3	16,355	0.03%
2024/01/18	3.9	32.12	170	32.05	32.05	-166.1	16,380	-1.01%	大賣/鉅額交易
2024/01/17	19.3	32.34	16	32.36	32.20	3.3	16,459	0.02%
2024/01/16	11.1	32.99	5	33.00	32.90	6.1	16,356	0.04%
2024/01/15	0.1	33.70	5.5	33.68	33.65	-5.4	16,277	-0.03%
2024/01/12	37	33.65	7.5	33.66	33.75	29.5	16,716	0.18%
2024/01/10	5.1	33.76	1	33.70	33.70	4.1	18,877	0.02%
2024/01/09	1.1	34.20	10	34.20	34.05	-8.9	19,006	-0.05%
2024/01/05	1.2	34.30	7	34.26	34.35	-5.9	19,349	-0.03%
2024/01/04	2.4	34.18	11	34.25	34.20	-8.6	19,609	-0.04%
2024/01/03	1.2	34.33	7	34.17	34.20	-5.9	19,771	-0.03%
2024/01/02	21.2	34.75	0	0.00	34.70	21.2	19,818	0.11%
2023/12/29	20	34.75	0	0.00	34.85	20	19,953	0.10%
2023/12/28	31	34.87	6.9	34.75	34.90	24.1	20,185	0.12%
2023/12/27	20	34.75	3	34.83	34.90	17	20,197	0.08%
2023/12/26	3	34.62	0	0.00	34.65	3	20,237	0.01%
2023/12/25	1.2	34.52	5	34.57	34.50	-3.8	20,449	-0.02%
2023/12/22	1.1	34.25	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	0.1	34.25	1	34.15	34.25	-1	20,790	0.00%
2023/12/20	1	34.25	0	0.00	34.50	1	21,158	0.00%
2023/12/19	1	34.25	0	0.00	34.35	1	21,394	0.00%
2023/12/18	1	34.45	6.1	34.52	34.55	-5.1	21,730	-0.02%
2023/12/15	7	34.36	0	0.00	34.30	7	21,955	0.03%
2023/12/14	10	34.20	4	34.30	34.40	6	21,772	0.03%
2023/12/13	4	34.11	24	34.19	34.05	-20	21,743	-0.09%
2023/12/12	8	34.15	0	0.00	34.15	8	21,824	0.04%
2023/12/11	0.1	34.35	0	0.00	34.40	0.1	21,878	0.00%
2023/12/08	0	34.67	15	34.67	34.60	-15	22,119	-0.07%
2023/12/07	10	34.45	10	34.45	34.50	0	22,107	0.00%
2023/12/06	3	34.72	7	34.70	34.60	-4	22,145	-0.02%
2023/12/05	2	34.90	26	34.49	34.90	-24	22,206	-0.11%
2023/12/04	19.2	34.25	2.3	34.31	34.05	16.9	22,066	0.08%
2023/12/01	65.4	34.61	0	0.00	34.40	65.4	22,225	0.29%
2023/11/30	21.1	35.05	66.3	35.19	34.95	-45.2	21,892	-0.21%
2023/11/29	53.6	34.54	6	34.28	34.25	47.6	20,364	0.23%
2023/11/28	93.3	34.84	157.2	34.75	34.50	-63.9	20,138	-0.32%	大賣/
2023/11/27	66.1	34.28	10.2	34.30	33.95	55.9	19,597	0.29%
2023/11/24	51	34.02	0.1	34.05	33.75	50.9	19,408	0.26%
2023/11/22	5	33.94	1	33.85	33.85	4	19,049	0.02%
2023/11/21	7.1	34.03	4.6	33.95	34.20	2.5	18,952	0.01%
2023/11/20	20.2	33.55	11.1	33.62	33.60	9.1	18,544	0.05%
2023/11/17	19.3	33.25	4.9	33.27	33.20	14.4	18,469	0.08%
2023/11/16	12	33.17	0.6	33.30	33.05	11.4	18,400	0.06%
2023/11/15	3	32.98	0.5	33.15	33.15	2.5	18,225	0.01%
2023/11/14	0	0.00	0.5	32.65	32.50	-0.5	18,089	0.00%
2023/11/13	10	32.72	53	32.66	32.80	-43	18,187	-0.24%
2023/11/10	1	32.90	0.2	33.00	32.85	0.8	18,374	0.00%
2023/11/09	12	32.91	1	32.90	32.90	11	18,388	0.06%
2023/11/08	2	32.95	0	0.00	32.90	2	18,405	0.01%
2023/11/07	0	32.70	0.5	32.60	32.55	-0.5	18,432	0.00%
2023/11/06	0.2	32.95	3.5	32.86	32.80	-3.3	18,394	-0.02%
2023/11/03	32	32.84	13	32.84	32.90	19	18,290	0.10%
2023/11/02	1.1	32.35	13	32.48	32.35	-11.9	18,196	-0.07%
2023/11/01	3.1	32.06	0	0.00	32.10	3.1	18,166	0.02%
2023/10/31	10	32.20	11.5	32.31	32.25	-1.5	18,158	-0.01%
2023/10/30	4.1	31.99	2	31.93	32.00	2.1	18,028	0.01%
2023/10/27	1	31.90	12	31.92	31.85	-11	17,917	-0.06%
2023/10/25	38.3	31.65	0	0.00	31.55	38.3	17,848	0.21%
2023/10/24	5.6	31.52	2.5	31.68	31.50	3.1	17,706	0.02%
2023/10/23	2.3	31.65	1	31.70	31.65	1.3	17,530	0.01%
2023/10/20	8.5	31.49	0	0.00	31.75	8.5	17,702	0.05%
2023/10/19	38.5	31.85	1	31.75	31.90	37.5	17,409	0.22%
2023/10/18	36.1	32.55	2	32.55	32.45	34.1	16,813	0.20%
2023/10/17	2.4	33.38	1	33.45	33.45	1.4	15,659	0.01%
2023/10/16	4.2	33.66	0	0.00	33.60	4.2	15,645	0.03%
2023/10/13	28	34.01	0	0.00	33.80	28	15,722	0.18%
2023/10/12	12.1	33.61	0	0.00	33.70	12.1	15,681	0.08%
2023/10/11	14.2	33.03	2	33.10	33.10	12.2	15,548	0.08%
2023/10/06	4.2	32.82	2	32.80	32.80	2.2	15,540	0.01%
2023/10/05	6.3	32.75	0	0.00	32.75	6.3	15,507	0.04%
2023/10/04	13.6	32.94	0	0.00	32.90	13.6	15,539	0.09%
2023/10/03	3.2	33.18	0	0.00	33.20	3.2	15,625	0.02%
2023/10/02	17.1	33.19	0	0.00	33.10	17.1	15,776	0.11%
2023/09/28	3.1	33.18	1	33.25	33.25	2.1	16,020	0.01%
2023/09/27	4.1	32.98	1	33.20	33.05	3.1	15,999	0.02%
2023/09/26	24.5	33.03	9.4	33.01	33.00	15.1	15,938	0.09%
2023/09/25	30.1	33.12	1	33.15	33.10	29.1	15,777	0.18%
2023/09/22	14.9	33.48	0	0.00	33.50	14.9	15,474	0.10%
2023/09/21	20.4	33.97	0	0.00	33.80	20.4	15,253	0.13%
2023/09/20	2.7	34.52	0	0.00	34.35	2.7	15,082	0.02%
2023/09/19	6.1	34.89	0	0.00	34.80	6.1	14,902	0.04%
2023/09/18	4.1	35.05	1	35.00	35.10	3.1	14,938	0.02%
2023/09/15	4	35.18	0	0.00	35.10	4	15,030	0.03%
2023/09/14	35.9	35.32	68	35.36	35.50	-32.1	14,962	-0.21%
2023/09/13	1.2	35.11	25	35.17	35.30	-23.8	14,972	-0.16%
2023/09/12	13	34.50	0	0.00	34.60	13	15,254	0.09%
2023/09/11	7.7	34.09	2	34.10	34.20	5.7	15,266	0.04%
2023/09/08	82.4	34.19	0	0.00	34.10	82.4	15,301	0.54%
2023/09/07	24.7	34.48	0	0.00	34.35	24.7	15,280	0.16%
2023/09/06	36.3	34.56	2	34.68	34.40	34.3	15,287	0.22%
2023/09/05	9.2	35.02	0	0.00	35.00	9.2	14,939	0.06%
2023/09/04	15.2	35.05	0	0.00	35.20	15.2	14,925	0.10%
2023/09/01	30.7	35.16	3	35.27	35.25	27.7	14,877	0.19%
2023/08/31	5.3	35.03	5.5	35.15	34.95	-0.2	14,843	0.00%
2023/08/30	1.8	35.44	3	35.50	35.30	-1.2	14,684	-0.01%
2023/08/29	2	35.30	0	0.00	35.40	2	15,130	0.01%
2023/08/28	2	35.15	0	0.00	35.20	2	15,344	0.01%
2023/08/25	5.2	35.24	0	0.00	35.10	5.2	16,124	0.03%
2023/08/24	3.2	35.29	0	0.00	35.30	3.2	16,441	0.02%
2023/08/23	1.3	35.34	0.3	35.65	35.30	1	16,726	0.01%
2023/08/22	3.1	35.40	0	0.00	35.40	3.1	16,947	0.02%
2023/08/21	1.1	35.36	2	35.37	35.40	-0.9	17,344	-0.01%
2023/08/18	9.6	35.41	0	0.00	35.15	9.6	17,523	0.05%
2023/08/17	11.4	35.51	1	36.00	35.65	10.4	17,458	0.06%
2023/08/16	20	36.08	1.9	36.19	36.05	18.1	17,488	0.10%
2023/08/15	2.4	36.66	5	36.85	36.70	-2.7	17,473	-0.02%
2023/08/14	8.1	36.92	14.1	37.04	36.85	-6	17,582	-0.03%
2023/08/10	4.1	36.93	3.5	36.88	36.85	0.6	17,644	0.00%
2023/08/09	1.1	37.07	10	37.23	37.15	-8.9	17,972	-0.05%
2023/08/08	8.2	37.18	8.2	37.40	37.10	0	18,250	0.00%
2023/08/07	0	0.00	3	37.55	37.65	-3	18,384	-0.02%
2023/08/04	12	37.36	2.6	37.41	37.35	9.4	18,438	0.05%
2023/08/02	9.4	37.30	5.2	37.37	37.20	4.2	18,846	0.02%
2023/08/01	2.4	37.54	4.2	37.43	37.55	-1.9	19,015	-0.01%
2023/07/31	13.3	37.41	5.2	37.41	37.30	8.1	19,125	0.04%
2023/07/28	14.5	37.20	3.5	37.32	37.35	11.1	19,175	0.06%
2023/07/27	9	37.52	2.3	37.23	37.35	6.7	19,620	0.03%
2023/07/26	9	37.27	9	37.36	37.25	0	20,584	0.00%
2023/07/25	11.1	37.33	23.3	37.22	37.40	-12.2	20,798	-0.06%
2023/07/24	6	36.38	2.1	36.63	36.50	3.9	20,874	0.02%
2023/07/21	4.2	36.29	5.8	36.20	36.10	-1.6	21,180	-0.01%
2023/07/20	2.6	36.65	3.2	36.59	36.55	-0.6	21,667	0.00%
2023/07/19	4.1	36.65	0	0.00	36.60	4.1	22,718	0.02%
2023/07/18	2.1	36.61	28	37.08	37.10	-25.9	23,504	-0.11%
2023/07/14	4.1	36.90	3.1	37.00	37.00	1.1	23,348	0.00%
2023/07/13	35.8	36.90	75	37.05	36.80	-39.3	23,366	-0.17%
2023/07/12	6.1	36.58	0	0.00	36.60	6.1	23,564	0.03%
2023/07/11	39.3	36.68	96.3	36.90	36.55	-57	23,517	-0.24%
2023/07/10	45	36.93	0	0.00	36.85	45	23,394	0.19%
2023/07/07	42.3	37.03	1.1	37.32	37.30	41.2	23,264	0.18%
2023/07/06	79.9	37.45	0	0.00	37.25	79.9	23,393	0.34%
2023/07/05	45.4	37.94	2	38.10	37.80	43.4	23,091	0.19%
2023/07/04	12	38.13	5	38.15	38.05	7	22,913	0.03%
2023/07/03	0.3	38.25	3	38.22	38.25	-2.7	22,864	-0.01%
2023/06/30	1.2	38.11	1	38.10	38.05	0.2	22,907	0.00%
2023/06/29	3	38.18	0	0.00	38.05	3	22,932	0.01%
2023/06/28	5.2	38.12	0	0.00	38.05	5.2	22,980	0.02%
2023/06/27	13.1	38.55	5	38.51	38.45	8.1	23,114	0.04%
2023/06/26	4	38.54	9	38.65	38.80	-5	23,371	-0.02%
2023/06/21	6.1	38.36	0	0.00	38.70	6.1	23,378	0.03%
2023/06/20	5	38.50	6	38.50	38.55	-1	23,375	0.00%
2023/06/19	7.1	38.65	2	38.65	38.70	5.1	23,493	0.02%
2023/06/16	52.3	38.80	62.4	39.01	38.70	-10.1	23,472	-0.04%
2023/06/15	1.1	38.25	2	38.28	38.35	-1	23,007	0.00%
2023/06/14	5.1	38.32	3	38.23	38.35	2.1	23,330	0.01%
2023/06/13	0	38.30	29	38.12	38.25	-29	23,466	-0.12%
2023/06/12	11.1	38.51	0	0.00	38.25	11.1	23,491	0.05%
2023/06/09	0	38.45	6	38.37	38.45	-6	23,511	-0.03%
2023/06/08	8.2	38.56	25.1	38.64	38.50	-16.9	23,676	-0.07%
2023/06/07	1	38.70	6	38.94	38.80	-5	23,851	-0.02%
2023/06/06	23.1	38.77	10	38.94	38.80	13.1	24,048	0.05%
2023/06/05	3	39.13	36.4	39.13	38.85	-33.3	24,210	-0.14%
2023/06/02	2.4	38.02	22.1	38.57	38.55	-19.7	24,023	-0.08%
2023/06/01	3	37.77	2	37.80	37.75	1	23,598	0.00%
2023/05/31	16	37.99	0	0.00	37.90	16	23,504	0.07%
2023/05/30	8.1	37.99	7	38.06	38.30	1.1	22,887	0.00%
2023/05/29	13	37.84	0.1	38.00	38.15	12.9	23,178	0.06%
2023/05/26	4	37.70	11.2	37.80	38.00	-7.2	23,692	-0.03%
2023/05/25	7	37.61	1	37.65	38.05	6	24,133	0.02%
2023/05/24	16	37.62	1	37.70	37.85	15	23,953	0.06%
2023/05/23	28	37.98	4.2	38.02	37.90	23.8	23,751	0.10%
2023/05/22	6.2	38.01	1.1	38.34	38.25	5.1	23,649	0.02%
2023/05/19	6	37.85	2	37.93	37.85	4	23,556	0.02%
2023/05/18	6.3	37.93	0	0.00	37.85	6.3	23,437	0.03%
2023/05/17	14.1	37.90	1.2	38.00	37.90	12.9	23,453	0.06%
2023/05/16	18.2	37.61	12	37.75	37.75	6.2	23,506	0.03%
2023/05/15	17.1	37.25	3	37.37	37.35	14.1	23,506	0.06%
2023/05/12	20.1	38.37	3	38.33	37.80	17.1	23,276	0.07%
2023/05/11	20.1	38.37	3	38.33	38.20	17.1	23,037	0.07%
2023/05/10	20	38.70	14	38.80	38.85	6	22,849	0.03%
2023/05/09	26.8	38.94	27	38.73	38.65	-0.2	22,795	0.00%
2023/05/08	6	39.52	26.3	39.67	39.60	-20.3	22,479	-0.09%
2023/05/05	12	39.22	1	39.65	39.30	11	22,322	0.05%
2023/05/04	2	39.55	12	39.43	39.45	-10	22,305	-0.04%
2023/05/03	14.1	39.69	24.1	39.87	39.50	-10	22,236	-0.04%
2023/05/02	35.9	39.61	32.7	39.68	39.90	3.2	22,048	0.01%
2023/04/28	25.3	38.74	3	38.77	38.70	22.3	21,538	0.10%
2023/04/27	9	38.91	3.3	38.99	38.65	5.7	21,481	0.03%
2023/04/26	7	38.42	13.1	38.56	39.10	-6.1	21,572	-0.03%
2023/04/25	64.8	39.06	25.1	39.08	38.50	39.7	21,693	0.18%
2023/04/24	47.1	39.27	71.5	39.30	39.55	-24.4	21,265	-0.11%
2023/04/21	20	38.46	93.2	38.48	38.30	-73.2	20,241	-0.36%
2023/04/20	1	37.35	1	37.35	37.20	0	19,358	0.00%
2023/04/19	15.3	37.18	0	0.00	37.10	15.3	19,409	0.08%
2023/04/18	4.4	37.42	1	37.70	37.45	3.4	19,425	0.02%
2023/04/17	10	37.95	22.3	38.09	37.95	-12.3	19,656	-0.06%
2023/04/14	1	37.40	11	37.49	37.55	-10	19,373	-0.05%
2023/04/13	1.2	37.50	0.3	37.52	37.55	0.9	19,387	0.00%
2023/04/12	9	37.51	1.1	37.74	37.45	7.9	19,333	0.04%
2023/04/11	14	37.38	13.2	37.34	37.45	0.8	19,262	0.00%
2023/04/10	0.6	36.46	0	0.00	36.60	0.6	19,042	0.00%
2023/04/07	3	36.38	0	36.55	36.40	3	19,060	0.02%
2023/04/06	1	36.41	1.2	36.42	36.45	-0.2	19,160	0.00%
2023/03/31	5	36.20	0.2	36.45	36.40	4.8	19,407	0.02%
2023/03/30	15.5	36.23	1.1	36.21	36.20	14.4	20,415	0.07%
2023/03/29	1.3	36.23	1.1	36.17	36.35	0.2	21,328	0.00%
2023/03/28	16	36.31	4	36.20	36.20	12	22,230	0.05%
2023/03/27	24.6	36.78	6.2	36.75	36.65	18.4	23,097	0.08%
2023/03/24	0	37.45	0.2	37.45	37.60	-0.2	23,872	0.00%
2023/03/23	2	37.28	11.2	37.21	37.35	-9.2	23,875	-0.04%
2023/03/22	1	37.15	5.2	37.30	37.20	-4.2	23,957	-0.02%
2023/03/21	0.3	37.20	1	37.20	37.05	-0.7	24,027	0.00%
2023/03/20	0	0.00	14	37.00	36.90	-14	24,042	-0.06%
2023/03/17	6.3	36.46	1	36.60	36.40	5.3	24,199	0.02%
2023/03/16	12.9	36.50	2	36.40	36.35	10.9	23,908	0.05%
2023/03/15	2	37.10	0	0.00	37.10	2	23,942	0.01%
2023/03/14	7.3	36.83	1	36.85	36.75	6.3	24,037	0.03%
2023/03/13	7.3	36.56	9	36.47	36.75	-1.7	24,266	-0.01%
2023/03/10	14.9	36.70	6	36.68	36.70	8.9	24,281	0.04%
2023/03/09	22.1	37.36	13	37.31	37.20	9.1	24,506	0.04%
2023/03/08	20.9	37.63	11	37.66	37.75	9.9	24,873	0.04%
2023/03/07	9.3	37.96	2	38.00	37.95	7.3	24,885	0.03%
2023/03/06	6.8	38.03	4.9	38.03	37.95	1.9	25,216	0.01%
2023/03/03	7.8	37.79	2.4	37.99	37.75	5.4	25,487	0.02%
2023/03/02	5.4	37.72	1.5	37.78	37.90	3.9	25,669	0.02%
2023/03/01	57.2	38.00	8	38.33	37.80	49.2	25,706	0.19%
2023/02/24	3.3	39.34	3.3	39.65	39.15	0	25,338	0.00%
2023/02/23	9.8	39.23	44.7	39.35	39.50	-34.8	24,816	-0.14%
2023/02/22	1.1	37.91	7.3	38.10	38.05	-6.2	25,159	-0.02%
2023/02/21	0	38.40	5.3	38.35	38.35	-5.3	26,058	-0.02%
2023/02/20	5.7	38.03	14.5	38.03	38.25	-8.7	26,714	-0.03%
2023/02/17	15.2	37.86	7.4	37.80	38.00	7.8	27,226	0.03%
2023/02/16	5.7	37.63	1.6	37.67	37.50	4.1	27,958	0.01%
2023/02/15	0	0.00	13.4	37.61	37.55	-13.4	28,051	-0.05%
2023/02/14	5	37.70	20.4	37.44	37.25	-15.3	27,991	-0.05%
2023/02/13	4.6	36.92	3.3	37.08	37.00	1.3	27,957	0.00%
2023/02/10	0	0.00	11.1	36.81	36.85	-11.1	28,096	-0.04%
2023/02/09	2.2	36.61	0.1	36.75	36.60	2.1	28,114	0.01%
2023/02/08	0.1	36.74	1	36.65	36.75	-0.9	28,188	0.00%
2023/02/07	4	36.56	1.3	36.61	36.65	2.8	28,269	0.01%
2023/02/06	1	36.05	1	36.05	36.15	0	28,252	0.00%
2023/02/03	2	36.50	9	36.37	36.45	-7	28,142	-0.02%
2023/02/02	0	0.00	5	36.80	36.80	-5	28,165	-0.02%
2023/02/01	1	36.45	6.2	36.58	36.75	-5.2	28,193	-0.02%
2023/01/31	6	36.43	2	36.55	36.25	4	28,263	0.01%
2023/01/30	1	36.85	25.1	36.92	36.95	-24.1	28,195	-0.09%
2023/01/17	14	36.06	3.5	36.16	36.00	10.5	28,181	0.04%
2023/01/16	19.5	36.50	18.6	36.47	36.50	1	28,175	0.00%
2023/01/13	13.6	35.96	14.4	36.14	36.15	-0.8	27,855	0.00%
2023/01/12	2.1	35.01	21.4	35.32	35.40	-19.3	27,913	-0.07%
2023/01/11	0	0.00	0.1	34.70	34.70	-0.1	28,119	0.00%
2023/01/10	2.1	34.50	1	34.65	34.60	1.1	28,426	0.00%
2023/01/09	4	34.48	27.6	34.49	34.60	-23.6	28,943	-0.08%
2023/01/06	9.5	34.39	0	0.00	34.25	9.5	29,213	0.03%
2023/01/05	1	34.31	4	34.24	34.45	-3	29,670	-0.01%
2022/12/30	0.1	33.90	2	33.80	33.65	-1.9	29,735	-0.01%
2022/12/29	4	33.79	0.1	33.90	33.70	3.9	29,889	0.01%
2022/12/28	1	34.15	0	0.00	34.30	1	30,140	0.00%
2022/12/27	2	34.65	12.7	34.55	34.30	-10.7	30,373	-0.04%
2022/12/26	1	34.20	3	34.30	34.40	-2	30,533	-0.01%
2022/12/23	25	34.05	18	34.47	34.05	7	31,062	0.02%
2022/12/22	9.1	34.44	21	34.52	34.45	-11.9	31,982	-0.04%
2022/12/21	9.1	33.80	21	33.98	34.05	-11.9	31,325	-0.04%
2022/12/20	11	33.76	22	33.92	33.70	-11	30,705	-0.04%
2022/12/19	5	33.87	1	34.00	33.85	4	30,251	0.01%
2022/12/16	8.1	33.28	3	33.15	34.60	5.1	29,428	0.02%
2022/12/15	1	33.55	3	33.45	33.55	-2	28,860	-0.01%
2022/12/14	10.3	33.57	0	0.00	33.50	10.3	29,170	0.04%
2022/12/13	9.2	33.93	1	33.90	33.70	8.2	29,231	0.03%
2022/12/12	3	33.70	16	33.71	33.85	-13	29,198	-0.04%
2022/12/09	2	33.80	15	33.78	33.70	-13	29,684	-0.04%
2022/12/08	11	33.17	6	33.28	33.20	5	29,675	0.02%
2022/12/07	6	33.30	13	33.39	33.35	-7	29,677	-0.02%
2022/12/06	12.5	33.46	1	33.40	33.30	11.5	29,698	0.04%
2022/12/05	8.5	33.47	10	33.49	33.70	-1.5	29,562	-0.01%
2022/12/02	9.7	33.69	6	33.68	33.65	3.7	29,249	0.01%
2022/12/01	8.4	34.00	13.1	34.00	34.05	-4.7	29,193	-0.02%
2022/11/30	13.3	33.46	22	33.46	33.90	-8.7	29,003	-0.03%
2022/11/29	4	33.28	3.2	33.37	33.55	0.8	28,619	0.00%
2022/11/28	18.1	33.01	0.1	33.10	33.00	18	28,640	0.06%
2022/11/25	1	33.25	6	33.28	33.55	-5	28,428	-0.02%
2022/11/24	6	32.81	5	32.90	33.20	1	28,273	0.00%
2022/11/23	13.2	32.72	1.1	32.67	32.70	12.1	28,055	0.04%
2022/11/22	7	32.59	8	32.67	32.65	-1	27,954	0.00%
2022/11/21	24	32.99	1	32.85	32.85	23	27,730	0.08%
2022/11/18	34.5	33.62	3	33.30	33.30	31.5	27,498	0.11%
2022/11/17	72	34.09	115.2	34.12	34.25	-43.2	26,542	-0.16%	大賣/
2022/11/16	34.1	33.18	4	33.31	32.90	30.1	25,556	0.12%
2022/11/15	20.4	33.32	20	33.69	33.85	0.4	24,950	0.00%
2022/11/14	17.3	33.55	32.1	33.41	34.15	-14.8	24,375	-0.06%
2022/11/11	53.1	32.05	11.4	32.29	32.15	41.7	23,576	0.18%
2022/11/10	8	31.89	11.4	31.99	31.70	-3.4	23,483	-0.01%
2022/11/09	9.1	31.91	53.5	31.93	31.90	-44.4	23,444	-0.19%
2022/11/08	2.4	31.52	8	31.59	31.65	-5.6	23,282	-0.02%
2022/11/07	9.1	30.74	3	30.60	31.00	6.1	23,106	0.03%
2022/11/04	16	30.23	0	0.00	30.45	16	23,191	0.07%
2022/11/03	4.2	30.29	0	0.00	30.30	4.2	23,144	0.02%
2022/11/02	5	30.77	0	0.00	30.75	5	23,105	0.02%
2022/11/01	1.2	30.71	0	0.00	30.65	1.2	23,119	0.01%
2022/10/31	8.1	30.52	1	30.40	30.25	7.1	23,108	0.03%
2022/10/28	7	30.88	0	0.00	30.50	7	23,119	0.03%
2022/10/27	16	30.97	7.1	30.90	30.85	8.9	23,111	0.04%
2022/10/26	5.2	30.36	0	30.35	30.30	5.2	23,119	0.02%
2022/10/25	45.4	29.99	3	30.07	29.90	42.4	23,077	0.18%
2022/10/24	4.4	31.07	6	30.64	30.60	-1.6	22,682	-0.01%
2022/10/21	4.1	31.14	2	31.13	31.00	2.1	22,562	0.01%
2022/10/20	10.5	30.86	11	30.94	30.90	-0.5	22,518	0.00%
2022/10/19	8	31.75	3.2	31.84	31.60	4.8	22,012	0.02%
2022/10/18	6.6	31.48	1.3	31.49	31.45	5.3	21,608	0.02%
2022/10/17	6.9	31.58	0	0.00	31.70	6.9	21,593	0.03%
2022/10/14	20.5	32.48	6	32.55	32.40	14.5	21,633	0.07%
2022/10/13	12.5	32.94	5.8	32.91	32.65	6.7	21,544	0.03%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	5	33.94	22.2	33.93	33.80	-17.2	21,345	-0.08%
2022/10/07	4.4	34.31	0	0.00	34.25	4.4	21,291	0.02%
2022/10/06	2	34.45	9	34.28	34.30	-7	21,266	-0.03%
2022/10/05	10.1	34.30	8.2	34.34	34.15	1.8	21,277	0.01%
2022/10/04	10.4	33.74	0	0.00	33.85	10.4	21,025	0.05%
2022/10/03	3.1	33.74	0.1	34.00	33.65	3	20,773	0.01%
2022/09/30	19.7	33.82	2	33.70	33.80	17.7	20,658	0.09%
2022/09/29	31	34.15	3.1	34.55	34.15	28	20,144	0.14%
2022/09/28	15.2	35.03	4.2	35.39	34.90	11	19,056	0.06%
2022/09/27	4.5	35.77	0.6	36.10	35.80	3.9	18,789	0.02%
2022/09/26	28.2	36.03	6.2	36.05	35.85	22	18,599	0.12%
2022/09/23	28.8	37.08	0	0.00	37.00	28.8	18,381	0.16%
2022/09/22	23.7	37.47	12.1	37.41	37.55	11.6	18,250	0.06%
2022/09/21	19.7	38.22	1	38.05	38.10	18.7	17,880	0.10%
2022/09/20	15.1	38.72	0	0.00	38.55	15.1	17,513	0.09%
2022/09/19	2.1	38.83	2	38.80	38.80	0.1	17,397	0.00%
2022/09/16	41	38.87	14	38.84	38.60	27	17,332	0.16%
2022/09/15	11.8	39.47	0	0.00	39.55	11.8	16,939	0.07%
2022/09/14	6.5	39.63	3	39.65	39.65	3.5	16,875	0.02%
2022/09/13	2.6	39.81	3.1	39.88	39.90	-0.5	16,925	0.00%
2022/09/12	4	39.85	1	39.95	39.80	3	16,977	0.02%
2022/09/08	9	39.65	16.1	39.66	39.85	-7.1	17,321	-0.04%
2022/09/07	8.1	39.74	1.6	39.70	39.70	6.5	17,462	0.04%
2022/09/06	9.5	39.71	12.1	39.60	39.85	-2.6	17,501	-0.01%
2022/09/05	3.1	38.85	0	0.00	39.10	3.1	17,483	0.02%
2022/09/02	28.3	38.58	3.4	38.60	38.50	24.8	17,570	0.14%
2022/09/01	12.4	38.94	0.9	39.05	38.90	11.5	17,325	0.07%
2022/08/31	3.1	39.20	2	39.25	39.30	1.1	17,158	0.01%
2022/08/30	0.2	39.37	1	39.25	39.25	-0.8	17,048	0.00%
2022/08/29	6.6	39.13	1	39.15	39.35	5.6	17,169	0.03%
2022/08/26	0.3	39.65	0.5	39.65	39.65	-0.2	17,183	0.00%
2022/08/25	0	0.00	9.2	39.40	39.55	-9.2	17,263	-0.05%
2022/08/24	1.1	39.11	1.1	39.26	39.25	0	17,398	0.00%
2022/08/23	2	39.13	2	39.15	39.35	0	17,816	0.00%
2022/08/22	0.2	39.34	8.6	39.22	39.65	-8.4	17,936	-0.05%
2022/08/19	11.2	39.40	5	39.45	39.45	6.2	18,065	0.03%
2022/08/18	6	39.63	0	0.00	39.80	6	18,153	0.03%
2022/08/17	2	39.33	1.1	39.73	40.00	0.9	18,215	0.00%
2022/08/16	15.2	39.15	1.1	39.32	39.35	14.1	18,244	0.08%
2022/08/15	2.2	39.20	10	39.15	39.30	-7.8	18,314	-0.04%
2022/08/12	0	0.00	1	39.15	39.30	-1	18,719	-0.01%
2022/08/11	7	39.03	3	39.05	39.35	4	18,846	0.02%
2022/08/10	5.1	38.69	35	38.59	38.75	-29.9	18,945	-0.16%
2022/08/09	3.1	38.34	1	38.75	38.75	2.1	19,108	0.01%
2022/08/08	4.2	38.59	0	0.00	38.70	4.2	19,258	0.02%
2022/08/05	17.6	38.90	0	0.00	38.85	17.6	19,436	0.09%
2022/08/04	20.6	38.76	15	38.75	38.75	5.6	19,943	0.03%
2022/08/03	8	38.98	10	38.92	39.10	-2	20,186	-0.01%
2022/08/02	18	39.05	14.1	39.11	39.15	4	20,245	0.02%
2022/08/01	4	39.38	1.2	39.04	39.50	2.8	20,243	0.01%
2022/07/29	4.3	38.53	6	38.52	38.75	-1.7	20,205	-0.01%
2022/07/28	13	38.13	1	38.10	38.20	12	20,134	0.06%
2022/07/27	4.1	37.79	0	0.00	37.85	4.1	20,075	0.02%
2022/07/26	2.2	37.80	11	37.90	37.80	-8.8	20,246	-0.04%
2022/07/25	17	37.91	1.1	37.82	37.85	15.9	20,320	0.08%
2022/07/22	17.4	37.78	1	37.70	37.70	16.4	20,389	0.08%
2022/07/21	22.1	37.95	22.1	38.07	38.05	0	20,196	0.00%
2022/07/20	31.9	41.71	13	42.06	41.60	18.9	19,656	0.10%
2022/07/19	3.5	41.41	3.2	41.30	41.65	0.3	19,510	0.00%
2022/07/18	5.1	40.47	1	40.20	40.70	4.1	19,267	0.02%
2022/07/15	7.8	40.80	1	41.25	40.50	6.8	19,169	0.04%
2022/07/14	14	41.74	5	41.75	41.70	9	19,107	0.05%
2022/07/13	8.2	41.81	32	41.74	41.80	-23.8	19,230	-0.12%
2022/07/12	1	40.90	1.3	40.91	41.00	-0.3	19,337	0.00%
2022/07/11	3	40.95	3.1	40.84	41.10	-0.1	19,484	0.00%
2022/07/08	1	40.90	2	40.80	40.80	-1	19,573	-0.01%
2022/07/07	2	40.80	2.4	40.53	40.90	-0.4	19,674	0.00%
2022/07/06	1.1	40.30	1	40.10	40.00	0.1	20,055	0.00%
2022/07/05	0	0.00	9.7	40.50	40.75	-9.7	19,967	-0.05%
2022/07/01	25.2	40.44	13.3	40.37	40.35	11.9	19,681	0.06%
2022/06/30	54.3	39.55	1	39.45	39.50	53.3	19,421	0.27%
2022/06/29	3.1	39.52	1	39.45	39.55	2.1	19,227	0.01%
2022/06/28	3.1	39.67	0	0.00	39.60	3.1	19,218	0.02%
2022/06/27	2.1	39.95	0	0.00	39.80	2.1	19,203	0.01%
2022/06/24	3	39.37	1	39.45	39.50	2	19,070	0.01%
2022/06/23	7.3	39.15	1	39.05	39.00	6.3	18,963	0.03%
2022/06/22	6	39.65	11	39.60	39.50	-5	18,809	-0.03%
2022/06/21	5.1	39.46	0	0.00	39.45	5.1	18,775	0.03%
2022/06/20	12.7	39.02	1	39.05	38.85	11.7	18,695	0.06%
2022/06/17	16.6	39.66	1	39.65	39.60	15.6	18,440	0.08%
2022/06/16	10.4	40.08	0	0.00	40.00	10.4	18,279	0.06%
2022/06/15	7.1	40.11	0	0.00	40.05	7.1	18,452	0.04%
2022/06/14	22.5	40.14	2	40.20	40.10	20.5	18,363	0.11%
2022/06/13	13.3	40.82	0	0.00	40.80	13.3	18,122	0.07%
2022/06/10	1.1	41.41	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	4	41.63	0	0.00	41.55	4	17,831	0.02%
2022/06/08	0.1	41.65	1	41.75	41.75	-0.9	17,785	-0.01%
2022/06/07	16.1	41.42	0	0.00	41.35	16.1	17,736	0.09%
2022/06/06	3.1	41.59	0	0.00	41.55	3.1	17,502	0.02%
2022/06/02	3.2	41.76	1	41.75	41.70	2.2	17,511	0.01%
2022/06/01	4.1	42.20	10	42.20	42.10	-6	17,534	-0.03%
2022/05/31	1	42.60	0	0.00	42.60	1	17,391	0.01%
2022/05/30	5	42.55	7	42.93	42.80	-2	16,918	-0.01%
2022/05/27	11	41.80	7	42.17	42.20	4	16,696	0.02%
2022/05/26	17	42.05	7	41.88	41.70	10	16,596	0.06%
2022/05/25	3	41.78	1	41.35	41.65	2	16,538	0.01%
2022/05/24	3	41.18	0	0.00	41.20	3	16,462	0.02%
2022/05/23	8.2	41.41	10	41.50	41.20	-1.9	16,294	-0.01%
2022/05/20	11.3	41.17	0.2	41.90	41.15	11.1	16,186	0.07%
2022/05/19	0.2	41.15	0	0.00	41.10	0.2	15,717	0.00%
2022/05/18	14.8	41.34	0	0.00	41.60	14.8	15,532	0.10%
2022/05/17	1	41.55	57	41.55	41.50	-56	15,250	-0.37%
2022/05/16	5.2	41.16	2	41.20	41.25	3.2	15,019	0.02%
2022/05/13	9.1	41.29	0	0.00	41.60	9.1	14,715	0.06%
2022/05/12	25.6	41.42	4	41.54	40.80	21.6	14,482	0.15%
2022/05/11	16.4	42.67	0	0.00	42.65	16.4	13,898	0.12%
2022/05/10	11.7	43.89	0	0.00	43.85	11.7	13,469	0.09%
2022/05/09	22	44.43	0	0.00	44.25	22	13,279	0.17%
2022/05/06	8.2	45.16	0	0.00	45.10	8.2	13,113	0.06%
2022/05/05	5.6	45.67	0.9	45.80	45.60	4.7	13,152	0.04%
2022/05/04	2	45.39	2.3	45.42	45.50	-0.3	13,127	0.00%
2022/05/03	16.4	45.41	0	0.00	45.35	16.4	13,228	0.12%
2022/04/29	7.1	46.17	0	0.00	45.90	7.1	12,942	0.05%
2022/04/28	1.3	46.00	3	46.00	46.10	-1.7	12,785	-0.01%
2022/04/27	8.1	45.85	1	45.80	45.80	7.1	12,580	0.06%
2022/04/26	5	46.12	0	0.00	46.20	5	12,312	0.04%
2022/04/25	12	46.14	3	46.10	46.10	9	12,241	0.07%
2022/04/22	2	46.45	6	46.54	46.55	-4	12,099	-0.03%
2022/04/21	8.4	46.90	1	47.10	46.80	7.4	12,074	0.06%
2022/04/20	7	46.47	1	46.40	46.60	6	12,063	0.05%
2022/04/19	0.6	46.58	0	0.00	46.35	0.6	11,970	0.01%
2022/04/18	16.6	46.60	3	46.95	46.50	13.6	11,843	0.11%
2022/04/15	2.1	47.06	0	0.00	47.10	2.1	11,628	0.02%
2022/04/14	0.1	47.90	0.4	47.90	47.70	-0.2	11,442	0.00%
2022/04/13	18	48.19	1	48.00	48.00	17	11,348	0.15%
2022/04/12	12	48.29	4	48.21	48.00	8	11,175	0.07%
2022/04/11	3	49.68	2	49.55	49.45	1	10,764	0.01%
2022/04/08	0	0.00	0.4	49.65	49.80	-0.4	10,837	0.00%
2022/04/07	10	49.80	2	49.65	49.55	8	10,806	0.07%
2022/04/01	11	49.74	2	49.80	49.75	9	10,657	0.08%
2022/03/31	1	49.95	7	50.06	49.90	-6	10,588	-0.06%
2022/03/30	0	49.85	0	0.00	49.85	0	10,436	0.00%
2022/03/29	16	49.72	0	0.00	49.80	16	10,432	0.15%
2022/03/28	0.5	49.25	1	49.65	49.70	-0.5	10,389	-0.01%
2022/03/25	6	49.68	2	49.68	49.70	4	10,342	0.04%
2022/03/24	2.3	49.77	8.3	49.89	49.95	-6	10,385	-0.06%
2022/03/23	7	49.52	13	49.59	49.65	-6	10,460	-0.06%
2022/03/22	2	49.70	0.2	49.70	49.70	1.8	10,377	0.02%
2022/03/21	3	49.45	10.1	49.70	49.75	-7.1	10,380	-0.07%
2022/03/18	2	48.60	6	48.69	48.95	-4	10,135	-0.04%
2022/03/17	0	0.00	5	48.10	48.00	-5	9,745	-0.05%
2022/03/16	5	47.75	4	47.83	47.85	1	9,630	0.01%
2022/03/15	0	0.00	9	47.79	47.95	-9	9,597	-0.09%
2022/03/14	10	47.55	0	0.00	47.55	10	9,592	0.10%
2022/03/11	0	47.55	0	0.00	47.45	0	9,676	0.00%
2022/03/10	14	47.32	0	0.00	47.60	14	9,818	0.14%
2022/03/09	1	47.15	3	47.27	47.25	-2	9,901	-0.02%
2022/03/08	2.1	46.98	6	47.05	46.95	-3.9	10,051	-0.04%
2022/03/07	3.2	47.06	1	47.10	47.10	2.2	10,059	0.02%
2022/03/04	7	47.70	0	0.00	47.65	7	10,340	0.07%
2022/03/03	0	0.00	1	48.05	48.05	-1	10,465	-0.01%
2022/03/02	1	47.90	2	47.75	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	24	47.79	47.80	-24	10,862	-0.22%
2022/02/25	2	47.00	0	0.00	47.35	2	10,955	0.02%
2022/02/24	6	47.26	0	0.00	47.30	6	10,884	0.06%
2022/02/23	3	47.57	8	47.73	47.65	-5	10,872	-0.05%
2022/02/22	2.1	47.15	0	0.00	47.70	2.1	10,974	0.02%
2022/02/21	3	47.60	5	47.61	47.60	-2	10,977	-0.02%
2022/02/18	2	47.30	2	47.20	47.45	0	11,056	0.00%
2022/02/17	3	47.48	1	47.45	47.45	2	11,143	0.02%
2022/02/16	3	47.02	0	0.00	47.00	3	11,199	0.03%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	6	46.96	0.7	47.05	47.15	5.3	11,341	0.05%
2022/02/11	3	47.28	0	0.00	47.55	3	11,337	0.03%
2022/02/10	0	0.00	7	47.18	47.55	-7	11,361	-0.06%
2022/02/09	2.1	47.01	0	0.00	47.30	2.1	11,433	0.02%
2022/02/07	3	46.53	0	0.00	47.10	3	11,491	0.03%
2022/01/26	4	46.75	16	46.74	46.85	-12	11,314	-0.11%
2022/01/25	8.1	46.65	0	0.00	46.80	8.1	11,349	0.07%
2022/01/24	0.1	47.20	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	0.1	47.55	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	4	47.51	7	47.55	47.50	-3	11,291	-0.03%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	47.55	0	0.00	47.60	0	11,598	0.00%
2022/01/14	2	47.85	0	0.00	47.60	2	11,605	0.02%
2022/01/13	2	47.60	1	47.95	47.95	1	11,826	0.01%
2022/01/11	1.7	47.26	0	0.00	47.50	1.7	12,310	0.01%
2022/01/10	8	47.08	2	47.35	47.30	6	12,274	0.05%
2022/01/07	4	47.32	81	47.25	47.45	-77	12,237	-0.63%
2022/01/06	0	0.00	10	47.25	47.60	-10	12,219	-0.08%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	11	47.47	0	0.00	47.30	11	12,299	0.09%
2022/01/03	1	47.80	3.1	47.50	47.45	-2.1	12,196	-0.02%
2021/12/30	0	0.00	0.2	48.15	48.00	-0.2	12,155	0.00%
2021/12/29	4	48.15	18	48.11	48.15	-14	12,270	-0.11%
2021/12/27	0	0.00	2	48.05	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/22	1	47.25	0	0.00	47.40	1	12,914	0.01%
2021/12/20	3	47.17	0	0.00	47.40	3	13,199	0.02%
2021/12/17	1	47.50	0	0.00	47.45	1	13,236	0.01%
2021/12/15	2	46.95	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1	47.00	2	47.05	47.00	-1	13,527	-0.01%
2021/12/13	1	47.15	0	0.00	47.10	1	13,762	0.01%
2021/12/10	2	47.30	0	0.00	47.30	2	14,011	0.01%
2021/12/09	2.1	47.49	1	47.35	47.40	1.1	14,718	0.01%
2021/12/08	3.1	47.57	1.1	47.56	47.70	2.1	15,007	0.01%
2021/12/07	0	0.00	1	47.35	47.55	-1	15,100	-0.01%
2021/12/06	2	47.00	4.1	47.16	47.30	-2.1	15,059	-0.01%
2021/12/03	3	46.40	0	0.00	46.40	3	15,012	0.02%
2021/12/02	3	46.53	0	0.00	46.30	3	14,910	0.02%
2021/12/01	17.1	46.09	6	46.68	46.60	11.1	14,885	0.07%
2021/11/30	8	46.57	0	0.00	46.00	8	14,816	0.05%
2021/11/29	3	46.45	3	46.27	46.50	0	14,386	0.00%
2021/11/26	10	46.62	0	0.00	46.50	10	14,324	0.07%
2021/11/25	12	47.18	10	47.10	47.15	2	14,217	0.01%
2021/11/24	29.1	47.48	1	47.35	47.45	28.1	14,124	0.20%
2021/11/23	1.1	47.80	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	2	47.90	0	0.00	47.90	2	13,999	0.01%
2021/11/19	10	48.14	0	0.00	48.30	10	13,936	0.07%
2021/11/18	5.1	48.25	0	0.00	48.30	5.1	13,882	0.04%
2021/11/17	6	48.38	12	48.40	48.55	-6	13,875	-0.04%
2021/11/16	0.7	48.63	0	0.00	48.65	0.7	13,977	0.01%
2021/11/15	2	48.40	4.1	48.42	48.60	-2.1	14,174	-0.01%
2021/11/12	1.1	48.70	0	0.00	48.70	1.1	14,358	0.01%
2021/11/11	0	0.00	1	48.80	48.80	-1	14,578	-0.01%
2021/11/10	1	48.50	3	48.50	48.70	-2	14,843	-0.01%
2021/11/09	7	48.56	55	48.64	48.80	-48	15,088	-0.32%
2021/11/08	52	48.65	34	48.66	48.95	18	16,197	0.11%
2021/11/05	17	47.95	1	47.95	48.15	16	16,989	0.09%
2021/11/03	32	48.10	0	0.00	48.15	32	17,764	0.18%
2021/11/02	6	48.33	1	48.60	48.15	5	18,197	0.03%
2021/11/01	2	48.15	4	48.20	48.25	-2	18,674	-0.01%
2021/10/28	3	48.60	8	48.63	48.50	-5	19,472	-0.03%
2021/10/27	3.2	48.36	0	0.00	48.35	3.2	19,594	0.02%
2021/10/26	6.1	48.53	3	48.75	48.45	3.1	19,646	0.02%
2021/10/25	25	48.17	2	48.25	48.25	23	19,726	0.12%
2021/10/22	2	48.90	10.1	48.87	48.80	-8	20,089	-0.04%
2021/10/21	0	48.65	0	0.00	48.75	0	20,240	0.00%
2021/10/20	19.2	48.46	11	48.57	48.35	8.2	20,272	0.04%
2021/10/19	25.3	49.23	0	0.00	49.10	25.3	20,369	0.12%
2021/10/18	20.1	49.85	0	0.00	49.80	20.1	20,223	0.10%
2021/10/15	2	49.90	0	0.00	50.10	2	20,486	0.01%
2021/10/14	10.1	50.00	0	0.00	49.90	10.1	20,492	0.05%
2021/10/13	2	50.40	2	50.20	50.50	0	20,515	0.00%
2021/10/12	2	49.80	3	50.13	50.20	-1	20,491	0.00%
2021/10/07	1	50.30	0	0.00	50.40	1	20,717	0.00%
2021/10/06	4	49.93	2	49.93	49.90	2	20,940	0.01%
2021/10/05	9	50.09	0	0.00	50.30	9	21,193	0.04%
2021/10/04	6	50.07	1	50.10	50.00	5	21,654	0.02%
2021/10/01	2.1	50.49	10	50.11	50.20	-8	22,316	-0.04%
2021/09/30	0	0.00	3	51.20	51.00	-3	22,380	-0.01%
2021/09/29	1	50.60	0	0.00	50.60	1	22,519	0.00%
2021/09/28	4.1	50.87	4.1	51.17	51.00	0	22,713	0.00%
2021/09/27	22	51.10	4	50.85	51.10	18	22,761	0.08%
2021/09/24	3	51.30	4	51.45	51.30	-1	22,881	0.00%
2021/09/23	1	50.90	0	0.00	51.20	1	22,886	0.00%
2021/09/22	8.1	49.60	10	50.30	50.70	-1.9	22,838	-0.01%
2021/09/17	0.5	51.20	7	51.17	50.70	-6.5	22,742	-0.03%
2021/09/16	1	50.90	6	51.43	51.70	-5	22,693	-0.02%
2021/09/15	1	51.00	12.2	51.17	51.20	-11.2	22,526	-0.05%
2021/09/14	11.1	51.10	36	51.39	51.40	-25	22,421	-0.11%
2021/09/13	0.4	49.84	4.3	49.88	50.10	-3.9	21,802	-0.02%
2021/09/10	0	0.00	3	48.93	49.00	-3	21,700	-0.01%
2021/09/09	2	48.08	0	0.00	48.20	2	21,833	0.01%
2021/09/08	0.1	48.47	7	48.59	48.55	-6.9	21,908	-0.03%
2021/09/07	1	48.85	7	48.79	48.75	-6	21,992	-0.03%
2021/09/06	4	48.95	3	48.83	48.80	1	22,010	0.00%
2021/09/03	1.1	48.50	2	48.30	48.50	-0.9	21,935	0.00%
2021/09/02	2.1	47.81	0	0.00	47.90	2.1	21,889	0.01%
2021/09/01	1	47.95	1	48.35	48.40	0	21,952	0.00%
2021/08/31	0	47.50	11	48.00	48.45	-11	21,850	-0.05%
2021/08/30	0	0.00	1	47.25	47.60	-1	21,749	0.00%
2021/08/27	0	0.00	0.5	47.30	47.45	-0.5	21,802	0.00%
2021/08/26	1.1	46.99	0.7	47.06	46.95	0.4	22,042	0.00%
2021/08/25	0	0.00	25	46.78	47.20	-25	22,198	-0.11%
2021/08/24	4	46.90	10	47.10	46.75	-6	22,216	-0.03%
2021/08/23	1.2	47.16	22	46.89	46.80	-20.9	22,436	-0.09%
2021/08/20	1.1	45.88	0	0.00	46.15	1.1	22,539	0.00%
2021/08/19	16	46.28	19.1	46.56	46.20	-3.1	22,907	-0.01%
2021/08/18	0.1	46.85	5	46.70	47.25	-4.9	22,789	-0.02%
2021/08/17	9.1	47.47	8.4	47.45	47.30	0.7	22,621	0.00%
2021/08/16	5.2	48.01	46	48.02	47.95	-40.8	22,465	-0.18%
2021/08/13	6	48.36	17	48.36	48.40	-11	22,509	-0.05%
2021/08/12	34.5	46.81	5	47.34	47.60	29.5	22,621	0.13%
2021/08/11	45.2	51.14	10	51.08	51.10	35.2	21,868	0.16%
2021/08/10	23	51.94	4	51.80	51.90	19	21,421	0.09%
2021/08/09	24.5	52.15	30.1	52.20	52.40	-5.6	21,726	-0.03%
2021/08/06	6	52.75	6	52.85	52.90	0	21,805	0.00%
2021/08/05	4	53.00	40	53.03	52.70	-36	22,168	-0.16%
2021/08/04	8.1	53.97	5.2	53.72	53.80	2.9	23,135	0.01%
2021/08/03	1	53.60	17.1	53.76	53.90	-16.1	23,671	-0.07%
2021/08/02	33	52.50	3	52.77	52.80	30	23,444	0.13%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	0	0.00	11	52.88	52.90	-11	24,450	-0.04%
2021/07/28	25	52.31	13	52.42	52.40	12	24,837	0.05%
2021/07/27	2.1	52.76	0	0.00	53.00	2.1	25,536	0.01%
2021/07/26	6.7	53.40	12	53.53	53.20	-5.3	26,205	-0.02%
2021/07/23	102	52.97	19.8	52.68	53.00	82.2	26,532	0.31%	大買/
2021/07/22	17	52.00	64	52.11	52.10	-47	26,663	-0.18%
2021/07/21	21.1	51.71	7	52.16	51.80	14	27,077	0.05%
2021/07/20	34.6	51.57	1	51.70	51.70	33.6	27,984	0.12%
2021/07/19	1	51.90	3	51.73	52.00	-2	29,485	-0.01%
2021/07/16	15	51.41	0	0.00	51.50	15	32,699	0.05%
2021/07/15	19	51.50	0	0.00	51.60	19	34,817	0.05%
2021/07/14	17.5	51.37	12	51.63	51.50	5.5	36,177	0.02%
2021/07/13	29.1	52.12	22	52.10	51.90	7.1	36,859	0.02%
2021/07/12	3.1	52.10	11	52.08	52.20	-8	37,265	-0.02%
2021/07/09	25.1	52.39	10	52.00	52.00	15.1	37,473	0.04%
2021/07/08	54.2	52.50	94.7	52.71	52.80	-40.5	37,291	-0.11%
2021/07/07	17	51.11	3	51.20	51.30	14	36,928	0.04%
2021/07/06	28	50.98	4	50.98	51.20	24	36,823	0.07%
2021/07/05	21.1	50.62	0.4	50.80	50.60	20.8	36,751	0.06%
2021/07/02	2.7	50.65	2.3	50.61	50.50	0.5	36,605	0.00%
2021/07/01	6	50.72	6	50.67	50.60	0	36,533	0.00%
2021/06/30	4	51.10	3.1	51.07	51.00	0.9	36,744	0.00%
2021/06/29	0	0.00	2	51.10	51.20	-2	36,788	-0.01%
2021/06/28	4	51.10	2	51.15	51.10	2	36,966	0.01%
2021/06/25	9	50.99	1	51.00	51.00	8	36,992	0.02%
2021/06/24	11	50.91	3	51.13	51.10	8	37,241	0.02%
2021/06/23	3	50.80	0	0.00	51.00	3	37,676	0.01%
2021/06/22	0	0.00	2	50.90	50.90	-2	37,792	-0.01%
2021/06/21	14.2	50.62	2	50.80	50.70	12.2	37,889	0.03%
2021/06/18	10	51.05	0	0.00	51.00	10	38,189	0.03%
2021/06/17	6	51.52	0	51.90	51.50	6	39,486	0.02%
2021/06/16	0	0.00	1	51.90	51.90	-1	39,623	0.00%
2021/06/15	2	51.15	5	51.14	51.30	-3	39,581	-0.01%
2021/06/11	0	0.00	3	51.30	51.40	-3	39,636	-0.01%
2021/06/09	2	50.95	6	51.05	51.30	-4	39,925	-0.01%
2021/06/08	0	51.40	5	51.44	51.40	-5	40,039	-0.01%
2021/06/07	0	51.80	0	0.00	51.50	0	40,264	0.00%
2021/06/04	0	0.00	2	52.00	51.90	-2	40,452	0.00%
2021/06/03	5	52.08	1.3	51.89	52.30	3.7	40,659	0.01%
2021/06/02	10.1	51.52	20	51.71	52.00	-9.9	40,510	-0.02%
2021/06/01	3	51.37	11	51.41	51.50	-8	40,290	-0.02%
2021/05/31	0	0.00	22.5	51.50	51.60	-22.5	40,457	-0.06%
2021/05/28	5	50.56	0	0.00	50.60	5	40,331	0.01%
2021/05/27	17	50.01	1	49.90	50.30	16	40,411	0.04%
2021/05/26	2	50.80	2	50.85	50.70	0	40,254	0.00%
2021/05/25	3	51.37	1	51.20	51.10	2	40,193	0.00%
2021/05/24	9	50.91	0.1	51.30	51.30	8.9	40,233	0.02%
2021/05/21	34	51.26	29	52.12	51.20	5	40,408	0.01%
2021/05/20	3.2	50.52	6	50.80	50.80	-2.8	40,310	-0.01%
2021/05/19	17.1	50.45	37	50.76	50.50	-19.9	40,085	-0.05%
2021/05/18	11	49.54	38	49.71	50.00	-27	39,915	-0.07%
2021/05/17	22.6	47.91	16.4	47.90	47.90	6.2	39,776	0.02%
2021/05/14	2	49.53	17	49.90	49.60	-15	39,121	-0.04%
2021/05/13	8.7	48.78	19	49.34	49.20	-10.3	38,782	-0.03%
2021/05/12	58.3	49.01	42.1	49.93	49.60	16.2	38,261	0.04%
2021/05/11	14.1	51.82	7	52.17	51.60	7.1	36,972	0.02%
2021/05/10	6	52.60	32.1	52.72	52.90	-26.1	36,241	-0.07%
2021/05/07	70.1	52.10	9	51.90	52.30	61.1	36,059	0.17%
2021/05/06	2	51.90	14	51.95	53.00	-12	35,706	-0.03%
2021/05/05	20.2	50.99	1	50.30	50.80	19.2	35,241	0.05%
2021/05/04	14.2	50.23	19	50.22	50.20	-4.8	35,127	-0.01%
2021/05/03	12.3	51.17	9.2	51.14	51.20	3.1	34,169	0.01%
2021/04/29	51.9	52.33	14	52.39	52.10	37.9	33,664	0.11%
2021/04/28	6	52.70	5	52.58	53.20	1	33,224	0.00%
2021/04/27	51.1	52.67	3	52.67	52.70	48.1	33,106	0.15%
2021/04/26	34	53.22	28	53.09	53.10	6	32,617	0.02%
2021/04/23	32.3	52.43	36	52.59	53.00	-3.7	31,717	-0.01%
2021/04/22	94.4	56.29	83.1	56.74	54.10	11.3	30,558	0.04%
2021/04/21	60.2	54.43	171	54.34	55.70	-110.8	27,491	-0.40%	大賣/鉅額交易
2021/04/20	67	52.33	69.2	52.26	52.00	-2.2	25,459	-0.01%
2021/04/19	22	49.99	28.1	50.04	50.40	-6.1	24,106	-0.03%
2021/04/16	108.9	48.61	19	48.54	49.00	89.9	23,301	0.39%	大買/
2021/04/15	14	47.71	10	47.79	47.90	4	22,795	0.02%
2021/04/14	7	46.97	64	46.88	47.00	-57	22,494	-0.25%
2021/04/13	26	47.00	8	47.38	47.20	18	22,362	0.08%
2021/04/12	7	46.85	4	46.83	46.85	3	22,111	0.01%
2021/04/09	20	46.95	0.3	46.75	46.70	19.8	22,041	0.09%
2021/04/08	3	46.82	6	46.86	46.90	-3	21,910	-0.01%
2021/04/07	5	46.77	2.1	46.80	46.80	2.9	21,820	0.01%
2021/04/06	25	46.68	1	46.90	46.85	24	21,761	0.11%
2021/04/01	8	46.66	9	46.72	46.70	-1	21,372	0.00%
2021/03/31	7	46.71	32.5	46.74	46.80	-25.5	21,256	-0.12%
2021/03/30	5	46.42	0	0.00	46.55	5	21,044	0.02%
2021/03/29	22	46.50	15.5	46.40	46.50	6.5	20,945	0.03%
2021/03/26	48.7	45.91	17.5	46.13	46.15	31.2	20,680	0.15%
2021/03/25	12.1	45.49	1.1	45.46	45.55	11	20,287	0.05%
2021/03/24	7	45.62	2	45.55	45.55	5	20,110	0.02%
2021/03/23	22	45.68	17	45.89	45.70	5	19,996	0.03%
2021/03/22	19	45.62	39.7	46.22	45.80	-20.7	19,589	-0.11%
2021/03/19	3.1	42.78	0	0.00	42.70	3.1	18,122	0.02%
2021/03/18	2.5	43.07	11.3	43.09	43.10	-8.8	17,888	-0.05%
2021/03/17	4	42.75	2	42.90	42.85	2	17,899	0.01%
2021/03/16	6.3	42.56	2	42.55	42.60	4.3	17,904	0.02%
2021/03/15	23.6	42.41	20	42.55	42.35	3.6	17,936	0.02%
2021/03/12	20.1	42.65	0.1	42.80	42.70	20.1	17,781	0.11%
2021/03/11	5.1	42.89	4	42.90	42.85	1.1	17,666	0.01%
2021/03/10	4.6	43.03	0	0.00	43.00	4.6	17,600	0.03%
2021/03/09	2	43.00	19	43.01	43.40	-17	17,714	-0.10%
2021/03/08	6.1	42.68	1	42.65	42.65	5.1	17,513	0.03%
2021/03/05	0	0.00	4	42.50	42.50	-4	17,433	-0.02%
2021/03/04	1	42.20	0	0.00	42.50	1	17,847	0.01%
2021/03/03	0	0.00	8.8	42.55	42.55	-8.8	17,835	-0.05%
2021/03/02	2	42.30	20	42.26	42.10	-18	17,744	-0.10%
2021/02/26	11	42.27	4	42.23	42.00	7	17,589	0.04%
2021/02/25	1	42.65	2	42.85	42.90	-1.1	17,255	-0.01%
2021/02/24	0	0.00	1	42.80	42.55	-1	17,267	-0.01%
2021/02/23	0.5	42.45	85	42.39	42.45	-84.5	17,237	-0.49%
2021/02/22	0	0.00	7	41.90	41.80	-7	17,008	-0.04%
2021/02/19	6	41.23	6.6	41.51	41.60	-0.6	16,970	0.00%
2021/02/18	8	41.53	25	41.55	41.35	-17	16,894	-0.10%
2021/02/17	15	40.96	2	41.25	41.25	13	16,801	0.08%
2021/02/05	5	40.76	1.1	40.79	40.85	3.9	16,576	0.02%
2021/02/04	8	40.51	1	40.45	40.40	7	16,647	0.04%
2021/02/03	4.1	40.55	0	0.00	40.55	4.1	17,019	0.02%
2021/02/02	8.3	40.90	3	40.98	40.75	5.3	16,937	0.03%
2021/02/01	2	40.90	1	40.90	40.80	1	16,812	0.01%
2021/01/29	8	40.19	0	0.00	40.15	8	16,789	0.05%
2021/01/28	31	40.31	11	40.26	40.25	20	16,597	0.12%
2021/01/27	5	40.39	0	0.00	40.35	5	16,362	0.03%
2021/01/26	39.5	40.43	0	0.00	40.35	39.5	16,223	0.24%
2021/01/25	3.3	40.95	2	41.00	40.90	1.3	15,710	0.01%
2021/01/22	19.3	40.56	0	0.00	40.60	19.3	15,509	0.12%
2021/01/21	12	40.99	0	0.00	40.80	12	15,191	0.08%
2021/01/20	79.5	41.04	24	40.83	40.95	55.5	15,029	0.37%
2021/01/19	2	41.65	0	0.00	41.75	2	14,598	0.01%
2021/01/18	32	41.54	1	41.55	41.60	31	14,547	0.21%
2021/01/15	22	42.10	8.7	42.28	41.95	13.3	14,248	0.09%
2021/01/14	52	42.54	1	42.55	42.55	51	13,868	0.37%
2021/01/13	10	42.66	0	0.00	42.70	10	13,709	0.07%
2021/01/12	13	42.84	5.1	42.75	42.70	8	13,599	0.06%
2021/01/11	5	42.87	0.1	43.10	43.10	4.9	13,516	0.04%
2021/01/08	2	42.80	0	0.00	42.95	2	13,435	0.01%
2021/01/07	3.5	42.87	0.1	42.95	42.85	3.4	13,366	0.03%
2021/01/06	9	43.01	11	42.92	42.95	-2	13,172	-0.02%
2021/01/05	8	43.06	0	0.00	43.10	8	13,036	0.06%
2021/01/04	0.3	43.25	2.1	43.30	43.20	-1.8	12,974	-0.01%
2020/12/31	2	43.43	3	43.30	43.20	-1	12,933	-0.01%
2020/12/30	0	0.00	2	43.20	43.25	-2	12,962	-0.02%
2020/12/29	0	0.00	0.1	43.00	43.00	-0.1	12,916	0.00%
2020/12/28	18	42.94	4	42.95	43.00	14	12,907	0.11%
2020/12/25	2	42.70	0	0.00	42.80	2	12,961	0.02%
2020/12/24	5	42.74	0	0.00	42.70	5	13,055	0.04%
2020/12/23	5.8	42.72	0	0.00	42.80	5.8	13,075	0.04%
2020/12/22	18	43.14	1	42.85	42.95	17	13,149	0.13%
2020/12/21	1	43.40	0	0.00	43.50	1	13,438	0.01%
2020/12/18	6	42.90	0.3	42.95	42.95	5.7	13,750	0.04%
2020/12/17	2	42.75	0	0.00	42.65	2	13,865	0.01%
2020/12/15	6.9	42.66	1	42.65	42.50	5.9	13,764	0.04%
2020/12/14	3	42.87	0	0.00	42.80	3	13,726	0.02%
2020/12/11	3	43.25	17	42.96	42.90	-14	13,816	-0.10%
2020/12/10	2.4	43.22	2	43.30	43.25	0.4	13,749	0.00%
2020/12/09	5	43.42	1	43.45	43.35	4	13,778	0.03%
2020/12/08	10	43.35	0	0.00	43.60	10	13,772	0.07%
2020/12/07	9	43.43	1	43.50	43.55	8	13,759	0.06%
2020/12/04	2	43.50	3	43.62	43.65	-1	13,838	-0.01%
2020/12/03	7	43.68	4	43.79	43.50	3	13,761	0.02%
2020/12/02	7	43.09	6.1	43.11	43.20	1	13,481	0.01%
2020/11/30	4.4	43.33	3.4	42.96	42.90	1	13,906	0.01%
2020/11/27	3	43.25	3.1	43.22	43.30	-0.1	13,694	0.00%
2020/11/25	4	42.91	3	42.80	42.60	1	13,772	0.01%
2020/11/24	6	42.86	0	0.00	42.75	6	13,849	0.04%
2020/11/23	2	43.00	20	43.00	43.00	-18	13,800	-0.13%
2020/11/20	3	42.60	0	0.00	42.70	3	13,790	0.02%
2020/11/19	5	42.88	2	42.93	42.90	3	13,775	0.02%
2020/11/18	8.6	42.81	0	0.00	42.70	8.6	13,816	0.06%
2020/11/17	3	42.67	9	42.73	42.75	-6	13,854	-0.04%
2020/11/16	8	42.33	1	42.25	42.35	7	14,202	0.05%
2020/11/13	1	42.25	2	42.25	42.25	-1	14,467	-0.01%
2020/11/12	1	42.60	8.5	42.41	42.40	-7.5	14,811	-0.05%
2020/11/11	3	42.60	26	42.26	42.65	-23	14,831	-0.16%
2020/11/10	1	41.50	5	41.40	41.55	-4	14,766	-0.03%
2020/11/09	0	0.00	2.7	41.15	41.15	-2.7	14,981	-0.02%
2020/11/06	5	40.80	0	0.00	40.85	5	16,178	0.03%
2020/11/05	1	41.00	6	41.05	41.05	-5	16,546	-0.03%
2020/11/03	1	40.75	2	40.78	40.95	-1	17,212	-0.01%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/30	1	40.50	1.1	40.69	40.55	-0.1	18,262	0.00%
2020/10/29	0	0.00	40	40.40	40.35	-40	18,465	-0.22%
2020/10/28	1	40.50	1	40.55	40.55	0	18,534	0.00%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/23	29	40.98	0	0.00	40.65	29	18,750	0.15%
2020/10/21	4	40.46	1	40.55	40.30	3	19,040	0.02%
2020/10/20	5	40.28	0	0.00	40.35	5	19,061	0.03%
2020/10/19	2	40.50	0	0.00	40.45	2	19,122	0.01%
2020/10/16	1.1	40.40	0	0.00	40.30	1.1	19,278	0.01%
2020/10/15	4	40.33	3.2	40.42	40.30	0.8	19,671	0.00%
2020/10/14	0	0.00	2	40.65	40.50	-2	19,700	-0.01%
2020/10/13	9	40.46	0	0.00	40.50	9	19,784	0.05%
2020/10/12	8	40.86	2	40.95	40.95	6	20,214	0.03%
2020/10/08	2	41.18	51	41.12	41.15	-49	20,431	-0.24%
2020/10/07	13	41.27	50	41.30	41.15	-37	20,445	-0.18%
2020/10/06	3	41.33	3.1	41.21	41.40	-0.1	20,441	0.00%
2020/10/05	8	41.04	0	0.00	41.00	8	20,601	0.04%
2020/09/30	101	41.59	0	0.00	41.40	101	20,812	0.49%	大買/鉅額交易
2020/09/29	2	41.55	0	0.00	41.20	2	20,975	0.01%
2020/09/28	8	40.76	3.2	40.86	40.95	4.8	21,043	0.02%
2020/09/25	0	0.00	1	40.60	40.55	-1	21,224	0.00%
2020/09/24	7	40.21	1	40.50	40.05	6	21,293	0.03%
2020/09/23	10	41.15	7	41.04	41.00	3	21,057	0.01%
2020/09/22	12	41.74	10	42.00	41.80	2	20,759	0.01%
2020/09/21	8	42.30	0	0.00	42.25	8	20,638	0.04%
2020/09/18	4	42.40	0	0.00	42.50	4	20,706	0.02%
2020/09/17	3	42.52	1.1	42.52	42.55	1.9	20,727	0.01%
2020/09/16	1.3	42.82	1	42.70	42.85	0.3	20,772	0.00%
2020/09/15	1	42.65	1	42.65	42.70	0	20,736	0.00%
2020/09/14	6	42.37	17	42.67	42.95	-11	20,963	-0.05%
2020/09/11	12	42.26	5.1	42.30	42.30	6.9	20,893	0.03%
2020/09/09	1	42.40	0	0.00	42.55	1	20,892	0.00%
2020/09/08	12	42.73	2	42.93	42.70	10	20,918	0.05%
2020/09/07	3	42.45	1	42.55	42.70	2	21,054	0.01%
2020/09/04	10	42.19	5	42.15	42.20	5	21,101	0.02%
2020/09/03	5	42.60	0	0.00	42.70	5	21,075	0.02%
2020/09/02	4	42.64	0	0.00	42.65	4	20,913	0.02%
2020/09/01	3	42.68	12	42.72	42.75	-9	20,813	-0.04%
2020/08/31	11	43.60	0	0.00	42.90	11	20,717	0.05%
2020/08/28	7	43.81	6	43.74	43.50	1	20,610	0.00%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	2	43.93	0.1	44.15	44.10	1.9	20,707	0.01%
2020/08/25	3	44.20	2	44.25	44.10	1	20,673	0.00%
2020/08/24	1	44.20	0	0.00	44.05	1	21,049	0.00%
2020/08/21	3	43.95	8	44.16	44.25	-5	21,056	-0.02%
2020/08/20	3	44.02	14	44.43	43.50	-11	20,862	-0.05%
2020/08/19	14	44.48	12	44.55	44.35	2	20,547	0.01%
2020/08/18	1	44.10	20	44.06	44.00	-19	20,240	-0.09%
2020/08/17	22	43.36	62	43.27	43.35	-40	19,928	-0.20%
2020/08/14	2	42.35	2	42.85	42.85	0	19,825	0.00%
2020/08/13	7	41.23	1	41.55	41.20	6	19,407	0.03%
2020/08/12	79	41.09	3	41.13	41.00	76	19,247	0.39%
2020/08/11	74	46.59	2	46.65	46.50	72	18,034	0.40%
2020/08/10	2	46.63	3.2	46.71	46.60	-1.2	17,645	-0.01%
2020/08/07	62	47.25	20	47.32	47.10	42	17,455	0.24%
2020/08/06	1	46.90	18.4	46.99	47.15	-17.4	17,219	-0.10%
2020/08/05	4	46.00	34	46.16	46.45	-30	16,833	-0.18%
2020/08/04	0	0.00	3	45.33	45.40	-3	16,369	-0.02%
2020/08/03	2.2	44.95	1	44.95	44.95	1.2	16,214	0.01%
2020/07/30	0	0.00	4	45.30	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	4	45.10	45.05	-4	16,204	-0.02%
2020/07/27	13	44.72	0	0.00	44.60	13	16,216	0.08%
2020/07/24	1	45.10	0	0.00	45.00	1	16,217	0.01%
2020/07/23	2	45.40	1	45.55	45.60	1	16,183	0.01%
2020/07/22	8	45.50	2	45.40	45.50	6	16,181	0.04%
2020/07/21	4	45.60	0	0.00	45.55	4	16,060	0.02%
2020/07/20	0	0.00	21	44.90	45.10	-21	15,811	-0.13%
2020/07/17	4	44.84	0	0.00	44.80	4	15,774	0.03%
2020/07/16	8	44.54	0	0.00	44.50	8	15,824	0.05%
2020/07/15	0	0.00	3	45.58	45.60	-3	15,384	-0.02%
2020/07/14	1	45.15	3	45.17	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	1	45.20	45.20	-1	15,199	-0.01%
2020/07/10	6	45.08	17	45.05	44.95	-11	15,301	-0.07%
2020/07/09	0.4	45.10	3	45.30	45.30	-2.6	15,268	-0.02%
2020/07/08	0.6	44.95	5	45.01	45.15	-4.4	15,002	-0.03%
2020/07/07	2.1	44.20	1	44.50	44.50	1.1	14,733	0.01%
2020/07/06	8	44.36	5	44.39	44.40	3	14,649	0.02%
2020/07/03	1	43.95	4	43.89	43.95	-3	14,624	-0.02%
2020/07/02	2.1	43.53	2	43.55	43.60	0.1	14,576	0.00%
2020/07/01	3	42.85	6	43.11	43.10	-3	14,481	-0.02%
2020/06/29	9	42.70	2	42.75	42.65	7	14,485	0.05%
2020/06/24	5	42.76	0	0.00	42.85	5	14,456	0.03%
2020/06/23	4	42.73	0	0.00	42.70	4	14,452	0.03%
2020/06/22	0	0.00	3	42.82	42.90	-3	14,506	-0.02%
2020/06/19	23	42.62	0	0.00	42.55	23	14,595	0.16%
2020/06/18	3	42.73	0	0.00	42.70	3	14,575	0.02%
2020/06/17	5	42.64	0	0.00	42.85	5	14,913	0.03%
2020/06/16	2	42.80	15	43.04	42.85	-13	15,214	-0.09%
2020/06/15	18.1	42.56	0	0.00	42.50	18.1	15,627	0.12%
2020/06/12	5	42.78	2	42.50	42.90	3	15,929	0.02%
2020/06/11	2	43.33	5.3	43.76	43.30	-3.3	16,268	-0.02%
2020/06/10	1	43.80	1	43.95	44.00	0	16,336	0.00%
2020/06/09	1.5	43.73	1	43.80	43.90	0.5	16,626	0.00%
2020/06/08	0.2	43.80	2	43.78	43.95	-1.8	16,884	-0.01%
2020/06/05	0	0.00	1	43.60	43.65	-1	16,879	-0.01%
2020/06/04	2	43.43	5	43.30	43.40	-3	17,038	-0.02%
2020/06/03	2	43.65	2	43.65	43.65	0	17,164	0.00%
2020/06/02	0.2	43.20	1	43.30	43.30	-0.8	17,071	0.00%
2020/06/01	1.2	43.06	14	43.09	43.10	-12.8	17,036	-0.08%
2020/05/29	2	42.43	4	42.70	42.55	-2	16,970	-0.01%
2020/05/28	8	42.48	0	0.00	42.35	8	16,591	0.05%
2020/05/27	2	42.83	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	1	42.95	43.00	-1	16,717	-0.01%
2020/05/25	1	42.55	3.5	42.31	42.65	-2.5	16,826	-0.01%
2020/05/22	20	42.65	1	43.00	42.65	19	16,923	0.11%
2020/05/20	0	0.00	3	43.05	42.90	-3	16,891	-0.02%
2020/05/19	0	0.00	7	43.01	43.00	-7	16,886	-0.04%
2020/05/18	1	42.60	0	0.00	42.35	1	16,725	0.01%
2020/05/15	1.1	42.46	0	0.00	42.30	1.1	16,700	0.01%
2020/05/14	8	42.34	1	42.50	42.60	7	16,720	0.04%
2020/05/13	5	42.49	0.1	42.90	42.90	4.9	16,615	0.03%
2020/05/12	0	0.00	4	42.89	42.95	-4	16,648	-0.02%
2020/05/11	2	43.23	0.4	43.15	43.15	1.6	16,683	0.01%
2020/05/08	1	42.95	0	0.00	43.00	1	16,728	0.01%
2020/05/07	3	42.95	0	0.00	42.70	3	16,749	0.02%
2020/05/06	2.2	42.75	0	0.00	42.60	2.2	16,822	0.01%
2020/05/05	2	42.80	4	42.76	42.85	-2	16,875	-0.01%
2020/05/04	6	42.12	2	42.20	42.20	4	16,886	0.02%
2020/04/30	0.1	43.00	2	43.05	43.20	-1.9	16,928	-0.01%
2020/04/29	3	42.50	10	42.53	42.55	-7	16,995	-0.04%
2020/04/28	2	42.05	10	42.08	42.25	-8	17,208	-0.05%
2020/04/27	2	42.10	8	42.18	42.00	-6	18,115	-0.03%
2020/04/24	0	0.00	5	42.10	42.00	-5	18,025	-0.03%
2020/04/23	1	41.80	31	41.99	42.15	-30	18,025	-0.17%
2020/04/22	29	41.57	0	0.00	41.60	29	17,994	0.16%
2020/04/21	5	41.68	26	41.84	41.80	-21	18,175	-0.12%
2020/04/20	6	42.28	10	42.30	42.35	-4	18,223	-0.02%
2020/04/17	5	42.00	49	42.15	42.00	-44	18,450	-0.24%
2020/04/16	14	41.93	1	42.00	41.85	13	18,435	0.07%
2020/04/15	0.4	41.80	9	41.87	41.80	-8.6	18,514	-0.05%
2020/04/14	1.1	41.65	3	41.27	41.65	-1.9	18,414	-0.01%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	1	40.75	2	40.75	41.00	-1	18,530	-0.01%
2020/04/09	9	40.63	10	40.65	40.55	-1	18,714	-0.01%
2020/04/08	9	40.93	47	40.90	41.00	-38	18,786	-0.20%
2020/04/07	2.2	39.93	16.1	39.94	39.95	-13.9	18,599	-0.07%
2020/04/06	4	38.78	8	39.16	39.05	-4	18,657	-0.02%
2020/04/01	6	39.18	0	0.00	39.00	6	18,611	0.03%
2020/03/31	2	39.35	0	0.00	39.50	2	18,495	0.01%
2020/03/30	0	0.00	50	38.21	39.15	-50	18,316	-0.27%
2020/03/27	36.5	39.12	2	39.20	38.95	34.5	18,246	0.19%
2020/03/26	2	38.70	13	39.02	38.60	-11	18,248	-0.06%
2020/03/25	10	39.04	17	39.37	38.80	-7	18,249	-0.04%
2020/03/24	3	38.47	21	38.31	38.25	-18	18,117	-0.10%
2020/03/23	3	36.50	3	35.57	36.10	0	17,961	0.00%
2020/03/20	3.3	36.36	11	35.42	36.95	-7.7	17,655	-0.04%
2020/03/19	24	33.66	3	33.70	33.60	21	17,337	0.12%
2020/03/18	24	36.72	10	36.85	36.00	14	17,069	0.08%
2020/03/17	21	37.73	1	37.45	37.60	20	16,688	0.12%
2020/03/16	3	39.37	16	39.29	38.85	-13	16,138	-0.08%
2020/03/13	20	38.90	1	40.25	40.25	19	15,911	0.12%
2020/03/12	17	41.14	3	40.87	40.75	14	15,439	0.09%
2020/03/11	0	0.00	4	42.05	41.80	-4	15,048	-0.03%
2020/03/10	0	0.00	1.2	41.41	41.60	-1.2	14,955	-0.01%
2020/03/09	2	41.95	0	0.00	41.85	2	14,818	0.01%
2020/03/06	3	42.90	0	0.00	42.85	3	14,613	0.02%
2020/03/05	3	43.17	2	43.20	43.30	1	14,608	0.01%
2020/03/04	0	0.00	2	42.90	42.85	-2	14,772	-0.01%
2020/03/03	6.3	42.62	0	0.00	42.65	6.3	14,783	0.04%
2020/03/02	1	41.45	2	42.43	42.25	-1	14,678	-0.01%
2020/02/27	0	0.00	0.4	42.25	42.25	-0.4	14,824	0.00%
2020/02/26	1	42.45	0	0.00	42.20	1	14,772	0.01%
2020/02/24	6	42.92	0	0.00	43.00	6	14,574	0.04%
2020/02/21	1	43.20	0	0.00	43.25	1	14,887	0.01%
2020/02/20	17	43.52	2	43.48	43.15	15	15,079	0.10%
2020/02/19	0	0.00	6	43.36	43.40	-6	15,251	-0.04%
2020/02/17	0	0.00	1	43.00	43.00	-1	15,522	-0.01%
2020/02/13	1	43.40	56	43.12	43.15	-55	15,652	-0.35%
2020/02/12	0	0.00	5	42.90	42.80	-5	15,560	-0.03%
2020/02/11	2	42.70	0	0.00	42.60	2	15,533	0.01%
2020/02/10	3	42.30	0	0.00	42.40	3	15,477	0.02%
2020/02/07	0.1	42.50	2.4	42.52	42.50	-2.3	15,428	-0.01%
2020/02/06	1	43.00	0	0.00	43.00	1	15,478	0.01%
2020/02/05	2	42.45	6	42.52	42.35	-4	15,557	-0.03%
2020/02/04	0	0.00	15	42.23	42.40	-15	15,460	-0.10%
2020/02/03	16	40.83	1	41.00	41.55	15	15,348	0.10%
2020/01/31	16	42.21	8	42.34	42.05	8	15,299	0.05%
2020/01/30	18	42.43	30.3	42.19	41.85	-12.3	15,164	-0.08%
2020/01/20	0	0.00	11.1	44.95	44.95	-11.1	14,282	-0.08%
2020/01/17	0	0.00	1	44.90	44.90	-1	14,487	-0.01%
2020/01/16	45	44.70	1.1	44.81	44.75	43.9	14,575	0.30%
2020/01/15	13	44.56	1	44.60	44.55	12	14,636	0.08%
2020/01/14	5	44.40	11	44.44	44.55	-6	14,537	-0.04%
2020/01/13	0	0.00	3	43.93	44.25	-3	14,595	-0.02%
2020/01/10	0	0.00	6	43.40	43.50	-6	15,006	-0.04%
2020/01/09	0	0.00	2	43.48	43.45	-2	15,008	-0.01%
2020/01/08	0	0.00	1	43.20	43.40	-1	14,943	-0.01%
2020/01/07	0	0.00	1.4	43.49	43.60	-1.4	14,877	-0.01%
2020/01/06	10	43.45	0	0.00	43.45	10	14,973	0.07%
2020/01/02	5	43.95	7.8	44.10	44.10	-2.8	14,838	-0.02%
2019/12/31	2	43.65	0	0.00	43.70	2	14,647	0.01%
2019/12/30	47	43.66	30	43.61	43.65	17	14,673	0.12%
2019/12/27	0	0.00	14	43.20	43.25	-14	14,540	-0.10%
2019/12/26	0	0.00	1	43.05	43.05	-1	14,635	-0.01%
2019/12/25	0	0.00	3.2	43.03	43.10	-3.2	14,801	-0.02%
2019/12/24	0	0.00	2.2	43.16	43.15	-2.2	14,907	-0.01%
2019/12/23	0	0.00	2	43.25	43.25	-2	14,952	-0.01%
2019/12/20	7	43.00	14	42.95	42.95	-7	14,978	-0.05%
2019/12/18	3	42.95	0	0.00	43.00	3	15,064	0.02%
2019/12/17	0	0.00	6.1	42.78	42.95	-6.1	15,039	-0.04%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	2	42.50	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	17	42.31	42.30	-17	14,920	-0.11%
2019/12/11	1	42.10	4.1	42.15	42.15	-3.1	14,985	-0.02%
2019/12/09	7	41.90	4	42.06	42.05	3	15,165	0.02%
2019/12/06	2.9	41.72	0	0.00	41.75	2.9	15,175	0.02%
2019/12/03	1	41.60	0	0.00	41.85	1	15,733	0.01%
2019/12/02	0	0.00	11	41.30	41.35	-11	15,733	-0.07%
2019/11/29	21	41.41	1	41.60	41.40	20	15,719	0.13%
2019/11/28	1	42.05	5	42.00	42.00	-4	15,662	-0.03%
2019/11/27	0	0.00	2	41.85	41.95	-2	15,837	-0.01%
2019/11/26	7	41.89	6	42.08	41.80	1	15,863	0.01%
2019/11/25	0	0.00	12.1	41.98	41.95	-12.1	15,528	-0.08%
2019/11/22	0	0.00	2	42.40	42.10	-2	15,556	-0.01%
2019/11/21	5	42.32	0	0.00	42.35	5	15,639	0.03%
2019/11/20	4	42.34	10.9	42.48	42.65	-6.9	15,535	-0.04%
2019/11/19	1	41.60	2	42.08	42.10	-1	15,188	-0.01%
2019/11/18	3	41.90	13	42.08	42.10	-10	15,006	-0.07%
2019/11/15	1	41.55	15	41.53	41.70	-14	14,790	-0.09%
2019/11/14	2	40.93	31.7	41.03	41.15	-29.7	14,612	-0.20%
2019/11/13	1	40.95	1.2	40.92	41.00	-0.2	14,577	0.00%
2019/11/12	13	40.49	2.7	40.55	40.65	10.3	14,491	0.07%
2019/11/11	7	40.58	16	40.58	40.35	-9	14,806	-0.06%
2019/11/08	2	40.93	9	40.93	40.90	-7	15,386	-0.05%
2019/11/07	1	40.80	0	0.00	40.95	1	15,890	0.01%
2019/11/06	0	0.00	2	40.85	40.80	-2	16,088	-0.01%
2019/11/05	7	40.67	8	40.88	40.90	-1	16,203	-0.01%
2019/11/04	8	40.81	24.1	40.92	40.95	-16.1	16,285	-0.10%
2019/11/01	3	40.47	0	0.00	40.55	3	16,295	0.02%
2019/10/31	0.3	40.50	0.1	40.50	40.45	0.2	16,600	0.00%
2019/10/30	21	40.39	3	40.30	40.35	18	16,869	0.11%
2019/10/29	13	40.69	0	0.00	40.65	13	16,765	0.08%
2019/10/28	0	0.00	1	40.70	40.75	-1	16,612	-0.01%
2019/10/25	5	40.80	0	0.00	40.85	5	16,652	0.03%
2019/10/24	6	40.93	8	40.93	41.00	-2	16,478	-0.01%
2019/10/23	14.9	40.94	6	40.93	40.95	8.9	16,533	0.05%
2019/10/22	7	41.20	22	41.51	41.40	-15	16,532	-0.09%
2019/10/21	7	41.48	3	41.53	41.50	4	16,453	0.02%
2019/10/18	20	40.95	8	40.81	40.95	12	16,356	0.07%
2019/10/17	1	40.00	7	40.05	40.10	-6	15,849	-0.04%
2019/10/16	2	39.85	7	39.95	40.00	-5	15,811	-0.03%
2019/10/14	1	39.90	19	39.95	39.95	-18	16,255	-0.11%
2019/10/09	2	39.60	1	39.75	39.50	1	16,418	0.01%
2019/10/08	4	39.69	4.1	39.70	39.75	-0.1	16,714	0.00%
2019/10/07	0	0.00	2	39.20	39.30	-2	17,140	-0.01%
2019/10/04	2	38.80	0	0.00	38.90	2	17,320	0.01%
2019/10/03	9	38.85	0	0.00	39.00	9	17,304	0.05%
2019/10/02	22	39.21	0	0.00	39.25	22	17,315	0.13%
2019/10/01	2	39.53	1	39.90	39.65	1	17,356	0.01%
2019/09/27	4.6	39.74	0	0.00	39.65	4.6	17,381	0.03%
2019/09/26	0.5	39.90	2	39.85	39.90	-1.5	17,415	-0.01%
2019/09/24	0.3	39.90	5	39.65	39.80	-4.7	17,583	-0.03%
2019/09/23	3.2	39.84	0	0.00	39.75	3.2	17,507	0.02%
2019/09/20	1	39.70	7.2	39.81	40.20	-6.2	17,563	-0.04%
2019/09/19	1	39.95	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	7	39.82	39.80	-7	17,574	-0.04%
2019/09/17	1	39.60	0	0.00	39.50	1	17,619	0.01%
2019/09/16	5	40.05	2.1	40.10	40.10	2.9	17,629	0.02%
2019/09/12	2	40.05	103	40.05	40.05	-101	17,599	-0.57%	大賣/鉅額交易
2019/09/11	0	0.00	2	39.83	40.00	-2	17,752	-0.01%
2019/09/10	15	39.96	21	39.89	39.95	-6	17,949	-0.03%
2019/09/09	5	39.99	7	40.09	40.00	-2	18,140	-0.01%
2019/09/06	22	39.48	23	39.63	39.85	-1	18,038	-0.01%
2019/09/05	17	38.91	18	38.67	39.00	-1	17,798	-0.01%
2019/09/04	6	38.33	0	0.00	38.45	6	17,818	0.03%
2019/09/03	0	0.00	14	38.35	38.35	-14	17,972	-0.08%
2019/09/02	4	38.10	0	0.00	38.25	4	18,146	0.02%
2019/08/30	1	38.05	10	38.15	38.45	-9	18,113	-0.05%
2019/08/29	3	37.55	0	0.00	37.80	3	18,035	0.02%
2019/08/27	1	37.50	0	0.00	37.65	1	18,435	0.01%
2019/08/26	1.5	37.67	1	37.65	37.70	0.5	18,481	0.00%
2019/08/23	18	37.99	0	0.00	38.20	18	18,473	0.10%
2019/08/22	2	37.85	0	0.00	37.85	2	18,541	0.01%
2019/08/21	11	38.06	2	38.05	37.95	9	18,734	0.05%
2019/08/20	5.6	38.22	1	38.20	38.15	4.6	18,731	0.02%
2019/08/19	10	38.10	6	38.26	38.10	4	18,777	0.02%
2019/08/15	7	37.94	4	37.90	38.00	3	18,773	0.02%
2019/08/14	6	37.83	16	37.87	38.30	-10	18,819	-0.05%
2019/08/13	44	37.26	10	37.85	37.25	34	18,656	0.18%
2019/08/12	46	43.97	11	44.00	43.95	35	18,080	0.19%
2019/08/07	3	43.52	0	0.00	43.35	3	17,601	0.02%
2019/08/06	11.5	43.14	0	0.00	43.30	11.5	17,750	0.06%
2019/08/05	16	43.52	6	43.65	43.55	10	17,728	0.06%
2019/08/02	13	43.57	40	43.55	43.55	-27	17,716	-0.15%
2019/08/01	16	44.10	0	0.00	44.05	16	17,596	0.09%
2019/07/31	2	44.78	2	44.85	44.70	0	17,513	0.00%
2019/07/30	0	0.00	5	44.85	44.80	-5	17,651	-0.03%
2019/07/29	40	44.92	0	0.00	44.85	40	17,948	0.22%
2019/07/26	12	44.35	0	0.00	44.65	12	18,163	0.07%
2019/07/25	19	44.42	2	44.45	44.30	17	18,228	0.09%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	0	0.00	2	44.90	45.05	-2	18,053	-0.01%
2019/07/22	45	44.88	0	0.00	44.90	45	18,025	0.25%
2019/07/19	0	0.00	4	44.65	44.80	-4	17,949	-0.02%
2019/07/18	2	44.58	1	44.60	44.60	1	17,921	0.01%
2019/07/17	16	44.57	1	44.60	44.70	15	18,132	0.08%
2019/07/16	1	44.75	27	44.37	44.75	-26	18,306	-0.14%
2019/07/15	41	44.10	11	43.98	44.05	30	18,126	0.17%
2019/07/12	10	44.39	6	44.41	44.35	4	18,091	0.02%
2019/07/11	59	45.04	5	44.89	44.80	54	18,028	0.30%
2019/07/08	1	46.10	10	46.30	46.20	-9	17,825	-0.05%
2019/07/05	0	0.00	8.1	46.05	46.15	-8.1	17,949	-0.05%
2019/07/04	11	45.90	5.1	45.75	45.90	5.9	18,032	0.03%
2019/07/03	0	0.00	2	46.28	46.25	-2	18,223	-0.01%
2019/07/02	4	46.51	1	46.20	46.35	3	18,452	0.02%
2019/07/01	0	0.00	1.1	46.43	46.15	-1.1	18,483	-0.01%
2019/06/28	1	45.75	0	0.00	46.05	1	18,562	0.01%
2019/06/27	1	45.95	7	45.99	45.95	-6	18,801	-0.03%
2019/06/26	0	0.00	5	45.55	45.55	-5	18,891	-0.03%
2019/06/25	2	45.40	1	45.60	45.60	1	19,323	0.01%
2019/06/21	1	45.25	12	45.25	45.15	-11	19,765	-0.06%
2019/06/20	10	45.40	5	45.35	45.40	5	20,696	0.02%
2019/06/19	9	45.05	4	45.19	45.30	5	20,682	0.02%
2019/06/18	11	45.15	21	45.13	45.20	-10	20,639	-0.05%
2019/06/17	5	44.40	6	44.58	44.70	-1	20,457	0.00%
2019/06/13	14	43.81	0	0.00	43.85	14	20,846	0.07%
2019/06/12	0	0.00	1.2	43.50	43.75	-1.2	20,917	-0.01%
2019/06/11	0	0.00	17	43.86	44.00	-17	20,838	-0.08%
2019/06/10	2	43.80	25	43.45	43.85	-23	20,740	-0.11%
2019/06/06	23	43.00	2	43.00	43.15	21	20,602	0.10%
2019/06/05	7	43.00	1	42.95	43.00	6	20,525	0.03%
2019/06/04	0	0.00	24	43.72	43.10	-24	20,408	-0.12%
2019/06/03	24	43.29	24	43.16	43.40	0	20,223	0.00%
2019/05/31	25	42.71	5	42.90	42.90	20	20,045	0.10%
2019/05/30	25	42.54	24	42.55	42.80	1	19,910	0.01%
2019/05/29	2	42.23	23	42.31	42.50	-21	19,853	-0.11%
2019/05/28	22	42.45	0	0.00	42.30	22	19,894	0.11%
2019/05/27	9	42.85	0	0.00	42.40	9	19,814	0.05%
2019/05/24	1	42.30	0	0.00	42.35	1	19,902	0.01%
2019/05/23	6	42.67	20	42.30	42.35	-14	19,954	-0.07%
2019/05/22	7	42.59	4	42.73	42.70	3	20,360	0.01%
2019/05/21	27	42.76	2	42.65	42.85	25	20,460	0.12%
2019/05/20	12	42.37	10	42.35	42.35	2	20,442	0.01%
2019/05/17	13	42.25	5	42.25	42.25	8	20,401	0.04%
2019/05/16	17	41.94	0	0.00	42.00	17	20,412	0.08%
2019/05/15	12	41.83	8	41.86	41.75	4	20,302	0.02%
2019/05/14	28	41.56	17	41.52	41.55	11	20,272	0.05%
2019/05/13	7	42.43	5	42.30	42.00	2	19,984	0.01%
2019/05/10	1	42.70	7	42.52	42.50	-6	19,903	-0.03%
2019/05/09	1	42.55	3	42.60	42.50	-2	19,795	-0.01%
2019/05/08	5	43.00	5	43.05	43.00	0	19,622	0.00%
2019/05/07	2	42.60	8.1	42.91	42.90	-6.1	19,430	-0.03%
2019/05/06	2	42.28	5	42.36	42.30	-3	19,257	-0.02%
2019/05/03	2	42.65	4	42.39	42.85	-2	18,942	-0.01%
2019/05/02	6	42.27	11	42.30	42.20	-5	18,615	-0.03%
2019/04/30	3	42.07	1	42.15	42.00	2	18,472	0.01%
2019/04/29	1	42.10	9	41.96	42.10	-8	18,476	-0.04%
2019/04/26	1	41.70	1	41.80	41.75	0	18,369	0.00%
2019/04/25	5	41.35	1	41.40	41.80	4	18,375	0.02%
2019/04/24	8	41.58	1	41.65	41.55	7	18,358	0.04%
2019/04/23	5	40.72	1	41.60	41.60	4	18,316	0.02%
2019/04/22	21	41.17	3	41.33	41.00	18	18,243	0.10%
2019/04/19	1	41.70	0.1	41.70	41.70	0.9	17,929	0.01%
2019/04/18	22	41.63	16	41.64	41.60	6	17,806	0.03%
2019/04/17	14	42.05	17	41.95	41.95	-3	17,616	-0.02%
2019/04/16	8	42.28	3	42.40	42.30	5	17,377	0.03%
2019/04/15	14	42.24	1	42.25	42.50	13	17,356	0.07%
2019/04/12	12	41.97	5	42.18	42.00	7	17,209	0.04%
2019/04/11	6	42.08	13	42.27	42.05	-7	17,030	-0.04%
2019/04/10	0	0.00	0.1	42.10	42.00	-0.1	16,791	0.00%
2019/04/09	43	42.08	2.7	42.16	42.15	40.3	16,545	0.24%
2019/04/08	10	42.10	11	42.30	42.30	-1	16,200	-0.01%
2019/04/03	5	41.55	4	41.60	41.70	1	15,817	0.01%
2019/04/02	10	41.65	22	41.46	41.40	-12	15,641	-0.08%
2019/04/01	5	41.57	4	41.73	41.35	1	15,380	0.01%
2019/03/29	5	41.28	13	41.30	41.25	-8	14,937	-0.05%
2019/03/28	4	41.08	0	0.00	41.00	4	14,770	0.03%
2019/03/27	7	40.62	0	0.00	40.55	7	14,397	0.05%
2019/03/26	24	40.36	2	40.53	40.45	22	14,149	0.16%
2019/03/25	45	40.26	69	39.94	40.50	-24	13,906	-0.17%
2019/03/22	1	38.65	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	10	38.80	38.85	-10	12,975	-0.08%
2019/03/20	6	38.04	2	38.05	38.05	4	12,847	0.03%
2019/03/19	10	38.20	7	38.14	38.10	3	12,820	0.02%
2019/03/18	21	37.81	0	0.00	37.80	21	12,718	0.17%
2019/03/15	44	38.60	0	0.00	38.65	44	12,123	0.36%
2019/03/14	35	38.50	0	0.00	38.60	35	12,005	0.29%
2019/03/13	2	38.40	1	38.50	38.50	1	12,137	0.01%
2019/03/12	2	38.55	11	38.41	38.40	-9	12,190	-0.07%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/07	1	38.00	1	38.05	38.00	0	12,816	0.00%
2019/03/06	2	38.13	0	0.00	38.25	2	12,966	0.02%
2019/03/05	10	38.05	0	0.00	38.00	10	13,299	0.08%
2019/02/26	6	38.27	0	0.00	38.20	6	14,246	0.04%
2019/02/25	0	0.00	1	38.35	38.45	-1	14,362	-0.01%
2019/02/22	3	38.82	4	38.70	38.70	-1	14,472	-0.01%
2019/02/21	3	39.13	22	39.11	39.30	-19	14,492	-0.13%
2019/02/20	1	37.85	0	0.00	37.85	1	14,013	0.01%
2019/02/19	2	37.45	0	0.00	37.55	2	13,849	0.01%
2019/02/18	2	37.40	0	0.00	36.90	2	13,696	0.01%
2019/02/14	0	0.00	1	37.75	37.50	-1	13,833	-0.01%
2019/02/12	1	37.80	0	0.00	37.70	1	13,617	0.01%
2019/02/11	7	37.59	9	37.58	37.65	-2	13,612	-0.01%
2019/01/30	12	37.34	6	37.12	37.35	6	13,468	0.04%
2019/01/29	1	37.00	0	0.00	37.10	1	13,530	0.01%
2019/01/28	0	0.00	10	36.95	37.00	-10	13,669	-0.07%
2019/01/25	0	0.00	3	36.62	36.60	-3	13,691	-0.02%
2019/01/24	0	0.00	10	36.40	36.40	-10	13,820	-0.07%
2019/01/23	0	0.00	40	36.40	36.45	-40	13,992	-0.29%
2019/01/18	10	35.95	0	0.00	36.00	10	14,490	0.07%
2019/01/14	5	35.50	0	0.00	35.60	5	15,440	0.03%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/09	11	36.15	1	36.15	36.35	10	15,371	0.07%
2019/01/08	1	35.75	0	0.00	35.55	1	15,314	0.01%
2019/01/04	2	35.45	1	35.35	35.45	1	15,411	0.01%
2019/01/03	10	35.50	0	0.00	35.15	10	15,897	0.06%
2019/01/02	20	35.90	0	0.00	35.50	20	15,978	0.13%
2018/12/28	1	35.50	0	0.00	35.60	1	16,040	0.01%
2018/12/26	1	35.65	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	1	35.50	35.85	-1	16,296	-0.01%
2018/12/24	10	35.75	5	35.80	35.80	5	16,416	0.03%
2018/12/22	3	35.50	0	0.00	35.45	3	16,528	0.02%
2018/12/21	0	0.00	2	35.45	35.40	-2	16,971	-0.01%
2018/12/20	0	0.00	1	36.15	35.40	-1	16,974	-0.01%
2018/12/19	4	36.00	4	35.96	36.00	0	16,914	0.00%
2018/12/18	0	0.00	1	35.70	35.65	-1	16,943	-0.01%
2018/12/17	5	35.80	12	36.20	36.00	-7	17,319	-0.04%
2018/12/13	0	0.00	1	35.50	35.50	-1	17,362	-0.01%
2018/12/12	0	0.00	5	34.90	34.95	-5	17,290	-0.03%
2018/12/11	5	34.90	0	0.00	34.80	5	17,234	0.03%
2018/12/07	1	35.05	1	34.85	35.05	0	17,487	0.00%
2018/12/06	3	34.63	13	34.83	34.65	-10	17,576	-0.06%
2018/12/05	3	34.88	5	34.70	34.85	-2	17,823	-0.01%
2018/12/04	0	0.00	2	35.40	35.05	-2	18,345	-0.01%
2018/12/03	2	35.90	20	35.72	35.85	-18	18,146	-0.10%
2018/11/30	1	34.45	4	34.35	34.50	-3	17,903	-0.02%
2018/11/29	2	34.10	3	34.30	34.05	-1	17,779	-0.01%
2018/11/28	5	33.66	0	0.00	34.05	5	17,765	0.03%
2018/11/27	25	33.32	0	0.00	33.50	25	17,583	0.14%
2018/11/26	6	35.15	1	35.40	35.35	5	16,748	0.03%
2018/11/23	1	34.90	0	0.00	34.70	1	17,213	0.01%
2018/11/22	19	34.72	5	35.60	34.85	14	17,290	0.08%
2018/11/21	11	35.57	0	0.00	35.70	11	17,165	0.06%
2018/11/16	10	36.35	0	0.00	36.45	10	17,140	0.06%
2018/11/15	0	0.00	5	36.05	36.15	-5	17,325	-0.03%
2018/11/14	10	36.80	3	36.98	36.35	7	17,409	0.04%
2018/11/13	0	0.00	22	36.10	36.40	-22	17,458	-0.13%
2018/11/09	22	34.72	0	0.00	34.90	22	17,688	0.12%
2018/11/08	0	0.00	2	35.40	35.50	-2	18,029	-0.01%
2018/11/06	2	35.40	0	0.00	35.10	2	19,646	0.01%
2018/11/05	1	36.00	0.1	35.45	35.35	0.9	19,895	0.00%
2018/11/02	6	36.29	6	36.27	36.45	0	20,127	0.00%
2018/11/01	1	35.50	5	35.65	35.65	-4	20,426	-0.02%
2018/10/31	0	0.00	10	34.70	34.70	-10	20,564	-0.05%
2018/10/30	2	34.30	2	33.85	34.10	0	20,695	0.00%
2018/10/26	12	33.23	12	34.17	33.50	0	21,504	0.00%
2018/10/25	22	33.30	4	33.94	34.00	18	22,325	0.08%
2018/10/24	18	34.19	5	34.31	34.15	13	23,157	0.06%
2018/10/23	21	35.91	0	0.00	36.00	21	22,836	0.09%
2018/10/19	22	37.27	0	0.00	37.25	22	24,086	0.09%
2018/10/16	20	38.10	3	38.10	38.20	17	25,323	0.07%
2018/10/15	2	38.45	1	38.45	38.50	1	25,455	0.00%
2018/10/12	4	37.78	7	38.71	39.00	-3	25,600	-0.01%
2018/10/11	17	37.56	1	37.50	37.60	16	25,654	0.06%
2018/10/09	4	40.10	0	0.00	40.05	4	25,282	0.02%
2018/10/08	2	39.60	0	0.00	39.75	2	25,339	0.01%
2018/10/04	4	39.61	0	0.00	39.80	4	25,683	0.02%
2018/10/02	11	40.29	0	0.00	40.30	11	26,052	0.04%
2018/10/01	0	0.00	2	41.48	41.05	-2	26,235	-0.01%
2018/09/28	4	41.28	72	41.29	41.10	-68	26,430	-0.26%
2018/09/27	21	39.80	0	0.00	40.25	21	26,273	0.08%
2018/09/25	3	40.60	0	0.00	40.20	3	26,920	0.01%
2018/09/21	2	41.00	16	40.72	40.40	-14	27,049	-0.05%
2018/09/20	36	40.17	36	40.15	40.10	0	26,888	0.00%
2018/09/19	0	0.00	2	40.45	40.15	-2	26,972	-0.01%
2018/09/18	0	0.00	2	39.60	39.70	-2	27,031	-0.01%
2018/09/13	2	39.23	5	39.25	39.10	-3	27,301	-0.01%
2018/09/12	0	0.00	6	38.17	38.55	-6	27,171	-0.02%
2018/09/11	0	0.00	14	37.95	38.00	-14	27,244	-0.05%
2018/09/10	41	38.84	5	38.73	37.95	36	27,027	0.13%
2018/09/06	0	0.00	4	41.85	41.80	-4	26,592	-0.02%
2018/09/04	0	0.00	1.1	41.92	42.10	-1.1	26,593	0.00%
2018/09/03	0	0.00	2	41.30	41.35	-2	26,409	-0.01%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	0	0.00	1.1	43.23	42.00	-1.1	26,050	0.00%
2018/08/29	1	43.20	1	43.40	43.40	0	25,625	0.00%
2018/08/24	0	0.00	3	42.75	42.80	-3	25,756	-0.01%
2018/08/23	2	43.20	2	42.93	43.10	0	25,948	0.00%
2018/08/17	0	0.00	4	42.73	42.05	-4	26,177	-0.02%
2018/08/16	1	41.65	2	41.65	42.00	-1	26,134	0.00%
2018/08/15	1	42.40	6	43.05	42.35	-5	26,225	-0.02%
2018/08/14	3	43.00	12	43.02	43.30	-9	25,975	-0.03%
2018/08/13	2	42.45	24	42.66	42.15	-22	25,677	-0.09%
2018/08/10	1	41.10	25	41.18	41.50	-24	24,798	-0.10%
2018/08/08	10	40.69	5	40.45	40.60	5	25,207	0.02%
2018/08/07	0	0.00	2	40.45	40.15	-2	25,092	-0.01%
2018/08/06	26	40.52	1	40.45	40.35	25	25,024	0.10%
2018/08/03	4	40.81	0	0.00	40.45	4	24,795	0.02%
2018/08/02	2	40.80	10	40.80	40.60	-8	24,490	-0.03%
2018/08/01	20	40.83	5	41.23	41.05	15	23,866	0.06%
2018/07/31	19	39.37	0	0.00	39.35	19	22,946	0.08%
2018/07/30	9.1	41.20	0	0.00	40.70	9.1	22,017	0.04%
2018/07/27	4	40.70	2	40.95	40.30	2	21,668	0.01%
2018/07/26	5	41.64	20	40.63	40.50	-15	21,333	-0.07%
2018/07/25	53	45.00	0	0.00	45.10	53	20,460	0.26%
2018/07/24	0	0.00	70	43.93	45.50	-70	20,173	-0.35%
2018/07/23	1	42.45	0	0.00	42.65	1	19,368	0.01%
2018/07/20	15	42.58	0	0.00	42.30	15	19,251	0.08%
2018/07/19	0.7	42.70	0.7	42.70	42.75	0	19,164	0.00%
2018/07/17	34	42.21	0	0.00	42.15	34	19,164	0.18%
2018/07/16	24	42.78	2	43.30	42.50	22	19,102	0.12%
2018/07/13	2	43.60	23	43.59	43.50	-21	19,058	-0.11%
2018/07/12	2	42.75	0	0.00	42.70	2	18,723	0.01%
2018/07/11	6	42.09	0	0.00	42.15	6	18,533	0.03%
2018/07/10	1	43.15	26	43.06	43.25	-25	18,222	-0.14%
2018/07/09	0	0.00	29	42.82	42.75	-29	17,897	-0.16%
2018/07/06	5	41.62	1	41.60	41.60	4	17,544	0.02%
2018/07/05	10	42.00	10	42.21	42.05	0	17,264	0.00%
2018/07/04	13	41.84	4	42.00	42.00	9	17,216	0.05%
2018/07/03	62	42.29	12	42.58	42.75	50	16,918	0.30%
2018/07/02	10	41.60	0	0.00	41.85	10	16,442	0.06%
2018/06/25	0	0.00	0	44.45	44.70	0	14,905	0.00%
2018/06/14	0	0.00	1	45.05	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	2	45.18	45.45	-2	13,540	-0.01%
2018/06/11	0	0.00	17	44.94	44.60	-17	13,386	-0.13%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/04	0	0.00	12	45.51	45.65	-12	12,867	-0.09%
2018/05/31	2	44.20	0	0.00	43.60	2	12,403	0.02%
2018/05/30	1	44.05	0	0.00	43.75	1	12,061	0.01%
2018/05/29	16	43.20	1	43.50	43.40	15	11,777	0.13%
2018/05/24	0	0.00	1	43.95	44.75	-1	11,186	-0.01%
2018/05/23	1	44.10	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	45.60	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	1	46.20	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	1	45.35	45.55	-1	10,386	-0.01%
2018/05/17	13	45.65	3	45.80	45.65	10	10,246	0.10%
2018/05/16	11	45.91	27	45.44	45.90	-16	9,922	-0.16%
2018/05/15	0	0.00	11	42.74	43.50	-11	9,122	-0.12%
2018/05/14	1	43.15	20	42.86	43.15	-19	9,082	-0.21%
2018/05/11	1	41.05	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	2	41.13	41.10	-2	8,681	-0.02%
2018/05/09	0	0.00	1	40.45	40.60	-1	8,472	-0.01%
2018/05/08	1	40.90	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	11	41.28	40.40	-11	8,247	-0.13%
2018/05/03	6	39.88	5	39.95	39.40	1	8,040	0.01%
2018/05/02	4	40.90	0	0.00	40.85	4	7,860	0.05%
2018/04/27	0	0.00	1	40.20	40.30	-1	7,743	-0.01%
2018/04/26	1	40.75	12	40.77	40.50	-11	7,705	-0.14%
2018/04/25	21	40.52	2	40.75	40.20	19	7,573	0.25%
2018/04/24	3	40.75	6	40.62	40.85	-3	7,530	-0.04%
2018/04/20	0	0.00	14	39.06	38.75	-14	7,184	-0.19%
2018/04/19	0	0.00	1	39.10	39.00	-1	7,137	-0.01%
2018/04/18	0	0.00	10	38.20	38.20	-10	7,203	-0.14%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	0	0.00	2	38.60	38.10	-2	8,316	-0.02%
2018/04/11	2	38.25	0	0.00	38.45	2	8,816	0.02%
2018/04/10	0	0.00	10	38.00	38.20	-10	8,908	-0.11%
2018/04/09	0	0.00	0	37.30	37.35	0	8,975	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/27	0	0.00	2	36.95	37.15	-2	10,137	-0.02%
2018/03/22	0	0.00	4	37.54	37.55	-4	10,341	-0.04%
2018/03/20	5	37.20	0	0.00	37.35	5	10,409	0.05%
2018/03/13	0	0.00	10	37.20	37.50	-10	10,211	-0.10%
2018/03/12	0	0.00	5	37.10	37.20	-5	10,295	-0.05%
2018/03/09	0	0.00	1	36.60	36.65	-1	10,563	-0.01%
2018/03/08	6	36.40	0	0.00	36.40	6	10,654	0.06%
2018/03/07	10	36.40	0	0.00	36.40	10	10,705	0.09%
2018/02/27	3	36.75	0	0.00	37.00	3	11,254	0.03%
2018/02/09	2	35.58	0	0.00	35.60	2	11,191	0.02%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	10	36.40	13	36.62	36.40	-3	11,348	-0.03%
2018/02/06	14	35.17	12	35.77	35.50	2	11,176	0.02%
2018/02/05	10	37.35	2	37.40	37.80	8	10,868	0.07%
2018/02/02	0	0.00	10	37.75	37.90	-10	10,815	-0.09%
2018/01/31	10	37.80	0	0.00	37.65	10	10,778	0.09%
2018/01/29	0	0.00	7.1	37.95	37.95	-7.1	10,715	-0.07%
2018/01/26	8	38.02	0	0.00	38.20	8	10,632	0.08%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/24	0	0.00	1	37.25	37.30	-1	10,438	-0.01%
2018/01/23	0	0.00	1	37.25	37.30	-1	10,370	-0.01%
2018/01/22	0	0.00	1	37.65	37.85	-1	10,192	-0.01%
2018/01/19	3	37.95	0	0.00	37.90	3	10,101	0.03%
2018/01/18	0	0.00	4	38.21	37.85	-4	10,032	-0.04%
2018/01/17	4	38.25	0	0.00	38.50	4	9,868	0.04%
2018/01/16	0	0.00	2	37.85	38.10	-2	9,731	-0.02%
2018/01/15	1	37.65	0	0.00	37.85	1	9,652	0.01%
2018/01/12	1	37.70	1	37.80	37.60	0	9,583	0.00%
2018/01/11	0	0.00	0	37.50	37.50	0	9,356	0.00%
2018/01/10	0	0.00	3	38.37	38.45	-3	8,870	-0.03%
2018/01/09	2	38.25	12	38.47	38.30	-10	8,715	-0.11%
2018/01/08	0	0.00	22	37.95	38.20	-22	8,456	-0.26%
2018/01/03	4	36.45	35	37.20	37.35	-31	7,533	-0.41%