台泥 (1101)-凱基-台東券商分點個股進出

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
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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
2024/05/15	3	33.32	2	33.33	33.30	1	17,783	0.01%
2024/05/14	17.1	33.24	19	33.22	33.35	-1.9	17,869	-0.01%
2024/05/13	1	33.75	3	33.75	33.70	-2	17,684	-0.01%
2024/05/10	0	0.00	469.3	32.82	33.30	-469.3	17,314	-2.71%	大賣/鉅額交易
2024/05/09	8.5	32.81	1.1	32.94	32.65	7.4	17,094	0.04%
2024/05/08	1.1	32.96	1.1	33.10	33.10	0	17,111	0.00%
2024/05/07	3.1	33.08	11	32.95	33.20	-7.9	17,141	-0.05%
2024/05/06	24	33.06	24.7	32.79	33.00	-0.7	16,992	0.00%
2024/05/03	1	32.40	8.3	32.54	32.40	-7.3	16,551	-0.04%
2024/05/02	1.9	32.25	2	32.35	32.30	-0.1	16,359	0.00%
2024/04/30	1	32.05	1	32.20	32.05	0	16,171	0.00%
2024/04/29	1	32.35	4.1	32.20	32.35	-3.1	16,038	-0.02%
2024/04/26	2.2	31.89	1	31.85	31.80	1.2	15,880	0.01%
2024/04/25	3.1	31.92	0	0.00	32.00	3.1	15,849	0.02%
2024/04/24	2	32.28	2	32.35	32.15	0	15,799	0.00%
2024/04/23	2	32.65	0	0.00	32.35	2	16,021	0.01%
2024/04/22	15	32.25	8	32.39	32.60	7	15,974	0.04%
2024/04/19	10.5	32.12	0	0.00	32.00	10.5	15,756	0.07%
2024/04/18	18.1	32.49	0	0.00	32.70	18.1	15,379	0.12%
2024/04/17	12	32.47	24	32.55	32.65	-12	15,172	-0.08%
2024/04/16	7.2	32.95	12	32.88	32.45	-4.8	15,008	-0.03%
2024/04/15	3	32.55	2	32.78	32.35	1	14,402	0.01%
2024/04/12	3.1	32.00	1	32.15	32.20	2.1	14,063	0.01%
2024/04/11	1	32.45	1	32.45	32.40	0	13,848	0.00%
2024/04/10	0	0.00	9	32.82	32.70	-9	13,783	-0.07%
2024/04/09	3	32.30	10	32.36	32.45	-7	13,609	-0.05%
2024/04/08	3	32.38	8	32.26	32.30	-5	13,545	-0.04%
2024/04/03	16	32.26	8	32.81	32.00	8	13,436	0.06%
2024/04/02	5.7	31.95	0.6	31.95	31.95	5.1	13,046	0.04%
2024/04/01	2.1	32.10	1	32.10	32.15	1.1	13,124	0.01%
2024/03/29	2.6	31.87	22	31.81	32.15	-19.4	13,089	-0.15%
2024/03/28	2	31.80	8	31.80	31.70	-6	12,963	-0.05%
2024/03/27	1.3	31.51	14	31.50	31.70	-12.7	12,844	-0.10%
2024/03/26	55.5	31.44	1	31.50	31.55	54.5	12,765	0.43%
2024/03/25	3.1	31.10	0	0.00	31.10	3.1	12,723	0.02%
2024/03/22	7.6	31.14	2.3	31.28	31.15	5.3	12,702	0.04%
2024/03/21	23.2	31.51	1	31.65	31.50	22.2	12,514	0.18%
2024/03/20	65.7	30.92	28	31.16	30.90	37.7	12,516	0.30%
2024/03/19	5.1	31.46	19	31.49	31.40	-13.9	12,198	-0.11%
2024/03/18	103.5	31.70	5	31.75	31.70	98.5	11,945	0.82%	大買/
2024/03/15	342	32.01	1	32.00	31.95	341	11,833	2.88%	大買/鉅額交易
2024/03/14	7.1	31.85	4	31.96	32.00	3.1	11,512	0.03%
2024/03/13	2.1	31.80	0.2	31.80	31.70	1.9	11,518	0.02%
2024/03/12	1.6	31.94	2.2	31.95	32.00	-0.5	11,388	0.00%
2024/03/11	4.3	31.68	23.7	31.66	31.80	-19.4	11,415	-0.17%
2024/03/08	11.1	31.99	18	31.98	31.85	-6.9	11,531	-0.06%
2024/03/07	5.6	31.93	0.5	31.90	32.00	5.1	11,664	0.04%
2024/03/06	5.1	31.96	24	32.00	32.00	-18.9	12,022	-0.16%
2024/03/05	4.5	32.09	14.1	32.12	32.00	-9.6	13,502	-0.07%
2024/03/04	7	32.18	1.4	32.15	32.05	5.7	13,771	0.04%
2024/03/01	9.2	32.05	6	32.10	32.05	3.2	14,657	0.02%
2024/02/29	9.2	32.32	4	32.23	32.10	5.2	14,759	0.04%
2024/02/27	1.1	31.91	6	31.97	31.85	-4.9	14,610	-0.03%
2024/02/26	5	32.28	3	32.28	32.15	2	14,608	0.01%
2024/02/23	7.1	32.40	10	32.45	32.40	-2.9	14,694	-0.02%
2024/02/22	2	32.35	2.2	32.49	32.55	-0.2	15,103	0.00%
2024/02/21	2	32.45	0.1	32.55	32.50	1.9	15,202	0.01%
2024/02/20	2.1	32.58	0	0.00	32.65	2.1	15,222	0.01%
2024/02/19	3	32.40	19	32.33	32.80	-16	15,433	-0.10%
2024/02/16	26	31.85	0.5	31.88	31.90	25.5	15,704	0.16%
2024/02/15	2.3	31.89	7	32.00	32.00	-4.7	15,670	-0.03%
2024/02/05	3.2	31.99	10	32.05	32.15	-6.8	15,497	-0.04%
2024/02/02	4.2	32.45	2.9	32.36	32.25	1.3	15,452	0.01%
2024/01/31	2	31.90	3.3	32.05	31.90	-1.3	15,628	-0.01%
2024/01/30	5	32.08	0	0.00	32.00	5	15,538	0.03%
2024/01/29	6.1	32.39	0	0.00	32.35	6.1	15,511	0.04%
2024/01/26	5	32.67	0	0.00	32.60	5	15,632	0.03%
2024/01/24	1.7	32.69	1	32.65	32.60	0.7	15,865	0.00%
2024/01/22	3	32.42	0.4	32.45	32.30	2.6	16,296	0.02%
2024/01/19	4.4	32.11	0.1	32.30	32.40	4.3	16,355	0.03%
2024/01/18	2.4	32.09	0	0.00	32.05	2.4	16,380	0.01%
2024/01/17	9.6	32.25	1	32.30	32.20	8.6	16,459	0.05%
2024/01/16	3	33.02	11	32.95	32.90	-8	16,356	-0.05%
2024/01/15	1.1	33.61	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	1	33.65	0.3	33.75	33.75	0.7	16,716	0.00%
2024/01/11	0.1	33.83	1	33.70	33.70	-0.9	17,605	0.00%
2024/01/10	7.1	33.76	11	33.85	33.70	-3.9	18,877	-0.02%
2024/01/09	1.1	34.11	0	0.00	34.05	1.1	19,006	0.01%
2024/01/08	0.1	34.45	0	0.00	34.25	0.1	19,126	0.00%
2024/01/05	0	0.00	0.2	34.30	34.35	-0.2	19,349	0.00%
2024/01/04	1.1	34.30	1	34.25	34.20	0.1	19,609	0.00%
2024/01/03	2.2	34.26	0	0.00	34.20	2.2	19,771	0.01%
2024/01/02	2	34.70	0	0.00	34.70	2	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	2.1	34.87	0	0.00	34.90	2.1	20,185	0.01%
2023/12/27	3	34.83	3.1	34.85	34.90	-0.1	20,197	0.00%
2023/12/26	1	34.55	0.5	34.70	34.65	0.5	20,237	0.00%
2023/12/25	1.1	34.42	1	34.56	34.50	0.1	20,449	0.00%
2023/12/22	2	34.23	0	0.00	34.30	2	20,578	0.01%
2023/12/21	1	34.20	7	34.29	34.25	-6	20,790	-0.03%
2023/12/20	0.1	34.40	0.1	34.54	34.50	0	21,158	0.00%
2023/12/19	7.1	34.34	7.5	34.41	34.35	-0.4	21,394	0.00%
2023/12/18	2.1	34.51	0	0.00	34.55	2.1	21,730	0.01%
2023/12/15	3	34.35	0	0.00	34.30	3	21,955	0.01%
2023/12/14	0.2	34.35	1	34.25	34.40	-0.8	21,772	0.00%
2023/12/13	0.6	34.22	0	0.00	34.05	0.6	21,743	0.00%
2023/12/12	2	34.15	0	0.00	34.15	2	21,824	0.01%
2023/12/11	2	34.25	0	0.00	34.40	2	21,878	0.01%
2023/12/08	3	34.63	3	34.70	34.60	0	22,119	0.00%
2023/12/07	0.1	34.70	2	34.55	34.50	-1.9	22,107	-0.01%
2023/12/06	4	34.73	2	34.93	34.60	2	22,145	0.01%
2023/12/05	5	34.79	6	34.78	34.90	-1	22,206	0.00%
2023/12/04	4	34.23	2	34.25	34.05	2	22,066	0.01%
2023/12/01	8.3	34.49	0	0.00	34.40	8.3	22,225	0.04%
2023/11/30	0.1	35.15	10	34.95	34.95	-9.9	21,892	-0.05%
2023/11/29	4.2	34.28	10	34.36	34.25	-5.9	20,364	-0.03%
2023/11/28	35.2	34.99	12.2	35.15	34.50	23	20,138	0.11%
2023/11/27	0	0.00	6	34.19	33.95	-6	19,597	-0.03%
2023/11/24	0.2	33.90	7	34.06	33.75	-6.8	19,408	-0.04%
2023/11/22	4	33.89	0.4	34.05	33.85	3.6	19,049	0.02%
2023/11/21	3.5	34.01	1	34.10	34.20	2.5	18,952	0.01%
2023/11/20	0.1	33.60	5	33.68	33.60	-5	18,544	-0.03%
2023/11/17	1.7	33.26	0	0.00	33.20	1.7	18,469	0.01%
2023/11/16	5.1	33.07	0	0.00	33.05	5.1	18,400	0.03%
2023/11/15	0.1	32.95	0	0.00	33.15	0.1	18,225	0.00%
2023/11/14	1.8	32.61	0	0.00	32.50	1.8	18,089	0.01%
2023/11/13	0.5	32.81	0	0.00	32.80	0.5	18,187	0.00%
2023/11/10	0	0.00	6	32.87	32.85	-6	18,374	-0.03%
2023/11/09	7.6	32.93	1	33.00	32.90	6.6	18,388	0.04%
2023/11/08	0	32.95	0	0.00	32.90	0	18,405	0.00%
2023/11/07	3.2	32.51	0	0.00	32.55	3.2	18,432	0.02%
2023/11/06	7	32.84	0	0.00	32.80	7	18,394	0.04%
2023/11/03	1.1	32.80	5	32.85	32.90	-3.9	18,290	-0.02%
2023/11/02	3.8	32.42	0	0.00	32.35	3.8	18,196	0.02%
2023/11/01	1.1	32.16	0	0.00	32.10	1.1	18,166	0.01%
2023/10/31	5	32.25	0	0.00	32.25	5	18,158	0.03%
2023/10/30	0.6	32.00	0	0.00	32.00	0.6	18,028	0.00%
2023/10/27	1.1	31.90	0.3	31.90	31.85	0.8	17,917	0.00%
2023/10/26	2.3	31.44	0	0.00	31.45	2.3	17,975	0.01%
2023/10/25	15.1	31.71	1	31.75	31.55	14.1	17,848	0.08%
2023/10/24	8.3	31.58	2	31.50	31.50	6.3	17,706	0.04%
2023/10/23	1.1	31.66	0.3	31.90	31.65	0.8	17,530	0.00%
2023/10/20	13.3	31.63	0	0.00	31.75	13.3	17,702	0.08%
2023/10/19	7.7	31.78	0	0.00	31.90	7.7	17,409	0.04%
2023/10/18	10.2	32.50	20	32.50	32.45	-9.8	16,813	-0.06%
2023/10/17	0.1	33.50	0	0.00	33.45	0.1	15,659	0.00%
2023/10/16	1.2	33.74	2	33.70	33.60	-0.8	15,645	-0.01%
2023/10/13	4	33.93	0	0.00	33.80	4	15,722	0.03%
2023/10/12	0.5	33.65	0	0.00	33.70	0.5	15,681	0.00%
2023/10/11	0.1	33.10	0	0.00	33.10	0.1	15,548	0.00%
2023/10/06	12.1	32.90	3	32.75	32.80	9.1	15,540	0.06%
2023/10/05	2.2	32.80	1	32.85	32.75	1.2	15,507	0.01%
2023/10/04	2	32.93	0	0.00	32.90	2	15,539	0.01%
2023/10/03	4.1	33.16	0	0.00	33.20	4.1	15,625	0.03%
2023/10/02	0	0.00	2	33.13	33.10	-2	15,776	-0.01%
2023/09/28	3.1	33.13	0	0.00	33.25	3.1	16,020	0.02%
2023/09/27	2.3	32.99	1	33.00	33.05	1.3	15,999	0.01%
2023/09/26	11.3	33.03	6.2	33.05	33.00	5.1	15,938	0.03%
2023/09/25	14.4	33.18	10.2	33.12	33.10	4.2	15,777	0.03%
2023/09/22	5.2	33.48	1	33.45	33.50	4.2	15,474	0.03%
2023/09/21	13.3	33.96	0.1	34.05	33.80	13.3	15,253	0.09%
2023/09/20	9.1	34.46	0	0.00	34.35	9.1	15,082	0.06%
2023/09/19	7	34.90	0	0.00	34.80	7	14,902	0.05%
2023/09/18	1.2	35.06	2	35.00	35.10	-0.8	14,938	-0.01%
2023/09/15	4.9	35.23	1	35.15	35.10	3.9	15,030	0.03%
2023/09/14	5.3	35.46	0	0.00	35.50	5.3	14,962	0.04%
2023/09/13	9.1	35.14	1	35.30	35.30	8.1	14,972	0.05%
2023/09/12	3.8	34.54	1	34.50	34.60	2.8	15,254	0.02%
2023/09/11	0.1	34.10	0	0.00	34.20	0.1	15,266	0.00%
2023/09/08	3.6	34.18	1	34.15	34.10	2.6	15,301	0.02%
2023/09/07	6	34.41	4.7	34.33	34.35	1.3	15,280	0.01%
2023/09/06	10.8	34.42	3	34.55	34.40	7.8	15,287	0.05%
2023/09/05	3.3	35.04	0	0.00	35.00	3.3	14,939	0.02%
2023/09/04	5.9	35.10	0	0.00	35.20	5.9	14,925	0.04%
2023/09/01	9.1	35.16	0	0.00	35.25	9.1	14,877	0.06%
2023/08/31	3.6	35.05	0	0.00	34.95	3.6	14,843	0.02%
2023/08/30	1.2	35.45	1.1	35.50	35.30	0.1	14,684	0.00%
2023/08/29	0.7	35.29	4	35.34	35.40	-3.3	15,130	-0.02%
2023/08/28	0.8	35.25	0.2	35.25	35.20	0.6	15,344	0.00%
2023/08/25	3.4	35.17	2	35.15	35.10	1.4	16,124	0.01%
2023/08/24	6.2	35.28	2	35.35	35.30	4.2	16,441	0.03%
2023/08/23	4	35.45	0	0.00	35.30	4	16,726	0.02%
2023/08/22	5	35.34	12	35.40	35.40	-7	16,947	-0.04%
2023/08/21	2.1	35.30	1	35.30	35.40	1.1	17,344	0.01%
2023/08/18	11.3	35.29	0.3	35.35	35.15	11	17,523	0.06%
2023/08/17	6.8	35.62	12	35.57	35.65	-5.2	17,458	-0.03%
2023/08/16	5.4	36.22	1	36.15	36.05	4.4	17,488	0.02%
2023/08/15	3.4	36.71	8.7	36.78	36.70	-5.3	17,473	-0.03%
2023/08/14	6.4	36.93	2	37.35	36.85	4.4	17,582	0.03%
2023/08/11	3.1	37.45	0	0.00	37.40	3.1	17,637	0.02%
2023/08/10	4.2	36.88	0	0.00	36.85	4.2	17,644	0.02%
2023/08/09	4	37.15	3	37.12	37.15	1	17,972	0.01%
2023/08/08	9	37.25	5	37.19	37.10	4	18,250	0.02%
2023/08/07	3	37.52	9.9	37.49	37.65	-6.9	18,384	-0.04%
2023/08/04	3	37.43	4	37.39	37.35	-1	18,438	-0.01%
2023/08/02	4.1	37.31	3.4	37.32	37.20	0.7	18,846	0.00%
2023/08/01	5.1	37.45	1	37.48	37.55	4.1	19,015	0.02%
2023/07/31	3	37.30	5	37.41	37.30	-2	19,125	-0.01%
2023/07/28	3.1	37.25	1.5	37.25	37.35	1.6	19,175	0.01%
2023/07/27	2.1	37.30	3.5	37.41	37.35	-1.4	19,620	-0.01%
2023/07/26	3	37.27	1	37.40	37.25	2	20,584	0.01%
2023/07/25	7.5	37.41	16	37.49	37.40	-8.5	20,798	-0.04%
2023/07/24	4.3	36.33	2	36.15	36.50	2.3	20,874	0.01%
2023/07/21	14.3	36.35	2	36.15	36.10	12.3	21,180	0.06%
2023/07/20	5.1	36.57	1	36.60	36.55	4.1	21,667	0.02%
2023/07/19	27.3	36.66	30.7	36.93	36.60	-3.4	22,718	-0.01%
2023/07/18	19.1	36.71	5	36.75	37.10	14.1	23,504	0.06%
2023/07/17	5.1	36.88	1	36.90	36.75	4.1	23,411	0.02%
2023/07/14	6.2	36.86	2.2	36.82	37.00	4	23,348	0.02%
2023/07/13	15.2	36.97	0	0.00	36.80	15.2	23,366	0.07%
2023/07/12	4	36.58	0	0.00	36.60	4	23,564	0.02%
2023/07/11	11	36.73	0	0.00	36.55	11	23,517	0.05%
2023/07/10	29	37.00	7.3	36.99	36.85	21.7	23,394	0.09%
2023/07/07	4.9	37.18	0	0.00	37.30	4.9	23,264	0.02%
2023/07/06	66.7	37.26	0	0.00	37.25	66.7	23,393	0.29%
2023/07/05	9.3	37.89	1	38.05	37.80	8.3	23,091	0.04%
2023/07/04	4.1	38.13	0	0.00	38.05	4.1	22,913	0.02%
2023/07/03	0.3	38.25	0	0.00	38.25	0.3	22,864	0.00%
2023/06/30	0.5	38.19	0	0.00	38.05	0.5	22,907	0.00%
2023/06/29	3	38.18	3	38.15	38.05	0	22,932	0.00%
2023/06/28	6.3	38.07	70	38.26	38.05	-63.7	22,980	-0.28%
2023/06/27	21.1	38.64	1	38.75	38.45	20.1	23,114	0.09%
2023/06/26	21.1	38.87	0	0.00	38.80	21.1	23,371	0.09%
2023/06/21	1.6	38.45	1	38.40	38.70	0.6	23,378	0.00%
2023/06/20	0.2	38.62	9	38.55	38.55	-8.8	23,375	-0.04%
2023/06/19	4.3	38.67	1	38.90	38.70	3.3	23,493	0.01%
2023/06/16	7	39.04	2	38.80	38.70	5	23,472	0.02%
2023/06/15	2.2	38.28	14.6	38.30	38.35	-12.4	23,007	-0.05%
2023/06/14	2.1	38.30	2	38.35	38.35	0.1	23,330	0.00%
2023/06/13	4.1	38.12	0.4	38.30	38.25	3.7	23,466	0.02%
2023/06/12	8	38.28	3	38.55	38.25	5	23,491	0.02%
2023/06/09	3.3	38.41	0.1	38.45	38.45	3.2	23,511	0.01%
2023/06/08	3	38.53	1	38.60	38.50	2	23,676	0.01%
2023/06/07	2.1	38.65	2	38.85	38.80	0.1	23,851	0.00%
2023/06/06	0.9	38.78	6	38.96	38.80	-5.1	24,048	-0.02%
2023/06/05	1	38.75	5	38.90	38.85	-4	24,210	-0.02%
2023/06/02	6	38.12	6.6	38.56	38.55	-0.6	24,023	0.00%
2023/06/01	13.2	37.78	4	37.75	37.75	9.2	23,598	0.04%
2023/05/31	39.1	38.10	4.4	38.05	37.90	34.7	23,504	0.15%
2023/05/30	16.1	38.06	0	0.00	38.30	16.1	22,887	0.07%
2023/05/29	7.1	37.80	0	0.00	38.15	7.1	23,178	0.03%
2023/05/26	15.1	37.78	1	37.85	38.00	14.1	23,692	0.06%
2023/05/25	3.5	37.65	0.2	37.90	38.05	3.3	24,133	0.01%
2023/05/24	9.4	37.64	6	37.65	37.85	3.4	23,953	0.01%
2023/05/23	14.2	37.97	8	38.01	37.90	6.2	23,751	0.03%
2023/05/22	11.3	37.81	1	38.20	38.25	10.3	23,649	0.04%
2023/05/19	12	37.84	0	0.00	37.85	12	23,556	0.05%
2023/05/18	15.6	37.75	0	0.00	37.85	15.6	23,437	0.07%
2023/05/17	3.1	37.92	3	37.95	37.90	0.1	23,453	0.00%
2023/05/16	2.2	37.80	5	37.55	37.75	-2.8	23,506	-0.01%
2023/05/15	7.1	37.45	2	37.48	37.35	5.1	23,506	0.02%
2023/05/12	4.8	38.15	2	38.20	37.80	2.8	23,276	0.01%
2023/05/11	4.8	38.15	2	38.20	38.20	2.8	23,037	0.01%
2023/05/10	3.2	38.69	3	38.70	38.85	0.2	22,849	0.00%
2023/05/09	10.3	38.83	0.4	39.60	38.65	9.9	22,795	0.04%
2023/05/08	15.1	39.45	4.2	39.65	39.60	10.9	22,479	0.05%
2023/05/05	2.4	39.54	1	39.75	39.30	1.4	22,322	0.01%
2023/05/04	9.3	39.45	8	39.49	39.45	1.3	22,305	0.01%
2023/05/03	17.3	39.60	11.3	39.91	39.50	6	22,236	0.03%
2023/05/02	114.4	40.14	113.1	39.87	39.90	1.3	22,048	0.01%	大買/大賣/
2023/04/28	59	39.05	151	38.97	38.70	-92	21,538	-0.43%	大賣/
2023/04/27	63.6	39.13	10.4	38.86	38.65	53.2	21,481	0.25%
2023/04/26	61.2	39.06	51	38.27	39.10	10.2	21,572	0.05%
2023/04/25	69.2	38.93	15.2	39.04	38.50	54.1	21,693	0.25%
2023/04/24	30.4	39.33	46.3	39.32	39.55	-15.9	21,265	-0.07%
2023/04/21	10.1	38.46	12.2	38.39	38.30	-2.1	20,241	-0.01%
2023/04/20	11.9	37.30	0	0.00	37.20	11.9	19,358	0.06%
2023/04/19	1.1	37.11	1	37.20	37.10	0.1	19,409	0.00%
2023/04/18	3	37.53	4.1	37.48	37.45	-1.1	19,425	-0.01%
2023/04/17	2.1	38.10	5.1	37.99	37.95	-3	19,656	-0.02%
2023/04/14	3.2	37.44	0	0.00	37.55	3.2	19,373	0.02%
2023/04/13	0	0.00	0.1	37.60	37.55	-0.1	19,387	0.00%
2023/04/12	1	37.45	0	0.00	37.45	1	19,333	0.01%
2023/04/11	4	37.49	3	37.53	37.45	1	19,262	0.01%
2023/04/10	2.6	36.42	0	0.00	36.60	2.6	19,042	0.01%
2023/04/07	4.1	36.44	3.1	36.45	36.40	1	19,060	0.01%
2023/04/06	3.1	36.35	2	36.38	36.45	1.1	19,160	0.01%
2023/03/31	2.1	36.45	7	36.54	36.40	-4.9	19,407	-0.03%
2023/03/30	8.1	36.31	6	36.11	36.20	2.1	20,415	0.01%
2023/03/29	0.2	36.34	3	36.17	36.35	-2.8	21,328	-0.01%
2023/03/28	10.2	36.23	0	0.00	36.20	10.2	22,230	0.05%
2023/03/27	6.2	36.75	9	36.85	36.65	-2.8	23,097	-0.01%
2023/03/24	3.5	37.41	1.1	37.41	37.60	2.5	23,872	0.01%
2023/03/23	0.3	37.40	2	37.40	37.35	-1.7	23,875	-0.01%
2023/03/22	3	37.27	10	37.35	37.20	-7	23,957	-0.03%
2023/03/21	0.1	37.10	1	37.00	37.05	-0.9	24,027	0.00%
2023/03/20	0.5	36.79	0	0.00	36.90	0.5	24,042	0.00%
2023/03/17	3.1	36.55	2	36.55	36.40	1.1	24,199	0.00%
2023/03/16	15.4	36.54	3	36.55	36.35	12.4	23,908	0.05%
2023/03/15	2.2	37.15	1	36.95	37.10	1.2	23,942	0.00%
2023/03/14	5	36.88	2	36.50	36.75	3	24,037	0.01%
2023/03/13	1.2	36.67	8	36.36	36.75	-6.8	24,266	-0.03%
2023/03/10	6.8	36.73	0	0.00	36.70	6.8	24,281	0.03%
2023/03/09	6.1	37.40	0	0.00	37.20	6.1	24,506	0.02%
2023/03/08	5.4	37.64	13	37.72	37.75	-7.6	24,873	-0.03%
2023/03/03	0.1	37.85	1.4	37.80	37.75	-1.3	25,487	-0.01%
2023/03/02	3.3	37.69	0	0.00	37.90	3.3	25,669	0.01%
2023/03/01	18.8	38.04	0.4	38.30	37.80	18.4	25,706	0.07%
2023/02/24	4.3	39.21	10.1	39.05	39.15	-5.8	25,338	-0.02%
2023/02/23	4.2	39.17	21.4	39.06	39.50	-17.2	24,816	-0.07%
2023/02/22	12	38.04	1.2	37.96	38.05	10.9	25,159	0.04%
2023/02/21	10	38.40	0.1	38.40	38.35	9.9	26,058	0.04%
2023/02/20	5	37.90	9.3	38.06	38.25	-4.3	26,714	-0.02%
2023/02/17	4.1	37.75	12	37.73	38.00	-8	27,226	-0.03%
2023/02/16	13.2	37.69	64	37.65	37.50	-50.8	27,958	-0.18%
2023/02/15	0.2	37.63	3	37.63	37.55	-2.8	28,051	-0.01%
2023/02/14	11	37.47	10	37.46	37.25	1	27,991	0.00%
2023/02/13	20	37.08	29	37.08	37.00	-9	27,957	-0.03%
2023/02/10	10	36.78	2	36.75	36.85	8	28,096	0.03%
2023/02/09	3	36.70	4.6	36.70	36.60	-1.6	28,114	-0.01%
2023/02/08	2	36.55	0.8	36.70	36.75	1.2	28,188	0.00%
2023/02/07	3	36.50	0	0.00	36.65	3	28,269	0.01%
2023/02/06	2.3	36.14	1	36.25	36.15	1.3	28,252	0.00%
2023/02/03	6.1	36.44	0.3	36.55	36.45	5.7	28,142	0.02%
2023/02/02	2	36.78	0.5	36.85	36.80	1.5	28,165	0.01%
2023/02/01	0.2	36.59	0	0.00	36.75	0.2	28,193	0.00%
2023/01/31	6.5	36.72	11	36.61	36.25	-4.5	28,263	-0.02%
2023/01/30	6	36.60	28.4	36.97	36.95	-22.4	28,195	-0.08%
2023/01/17	1	36.10	0.5	36.15	36.00	0.5	28,181	0.00%
2023/01/16	3.1	36.58	2.2	36.81	36.50	1	28,175	0.00%
2023/01/13	6	35.95	7	36.15	36.15	-1	27,855	0.00%
2023/01/12	10.5	35.35	5.7	35.08	35.40	4.8	27,913	0.02%
2023/01/11	10.2	34.65	4	34.69	34.70	6.2	28,119	0.02%
2023/01/10	0.1	34.55	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	0.1	34.50	1	34.45	34.60	-0.9	28,943	0.00%
2023/01/06	3.2	34.46	0	0.00	34.25	3.2	29,213	0.01%
2023/01/05	3.1	34.37	6	34.49	34.45	-2.9	29,670	-0.01%
2023/01/04	7.1	33.56	0	0.00	33.50	7.1	29,498	0.02%
2023/01/03	1.1	33.50	0	0.00	33.50	1.1	29,714	0.00%
2022/12/30	3.1	33.75	0	0.00	33.65	3.1	29,735	0.01%
2022/12/29	1.2	34.04	0	0.00	33.70	1.2	29,889	0.00%
2022/12/28	0.1	34.25	2	34.15	34.30	-1.9	30,140	-0.01%
2022/12/27	9.4	34.42	0.8	34.55	34.30	8.6	30,373	0.03%
2022/12/26	0.2	34.35	12	34.26	34.40	-11.8	30,533	-0.04%
2022/12/23	5.3	34.10	1.1	34.16	34.05	4.3	31,062	0.01%
2022/12/22	0.8	34.52	36.3	34.49	34.45	-35.5	31,982	-0.11%
2022/12/21	0.5	33.96	25.8	33.91	34.05	-25.3	31,325	-0.08%
2022/12/20	2.4	33.95	2	33.85	33.70	0.4	30,705	0.00%
2022/12/19	3.7	33.92	2	33.90	33.85	1.7	30,251	0.01%
2022/12/16	8.1	33.20	0	0.00	34.60	8.1	29,428	0.03%
2022/12/15	0.1	33.55	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	1.4	33.55	1	33.65	33.50	0.4	29,170	0.00%
2022/12/13	1.1	34.00	2.2	34.04	33.70	-1.1	29,231	0.00%
2022/12/12	0.2	33.79	0	0.00	33.85	0.2	29,198	0.00%
2022/12/09	1.3	33.60	1	33.70	33.70	0.3	29,684	0.00%
2022/12/08	0	0.00	1	33.20	33.20	-1	29,675	0.00%
2022/12/07	5.5	33.26	2	33.15	33.35	3.5	29,677	0.01%
2022/12/06	1.1	33.50	0	0.00	33.30	1.1	29,698	0.00%
2022/12/05	8.4	33.56	23	33.48	33.70	-14.6	29,562	-0.05%
2022/12/02	5.5	33.76	13	33.75	33.65	-7.5	29,249	-0.03%
2022/12/01	15.6	33.95	5	34.01	34.05	10.6	29,193	0.04%
2022/11/30	1	33.70	1	33.65	33.90	0	29,003	0.00%
2022/11/29	13.2	33.09	4.3	33.10	33.55	8.9	28,619	0.03%
2022/11/28	1.4	32.88	1	33.05	33.00	0.4	28,640	0.00%
2022/11/25	0	33.40	0.5	33.55	33.55	-0.5	28,428	0.00%
2022/11/24	9.1	32.85	0	0.00	33.20	9.1	28,273	0.03%
2022/11/23	2.3	32.67	0	0.00	32.70	2.3	28,055	0.01%
2022/11/22	14.3	32.64	10	32.68	32.65	4.3	27,954	0.02%
2022/11/21	17.1	32.96	17	32.85	32.85	0.1	27,730	0.00%
2022/11/18	8.8	33.48	2	33.75	33.30	6.8	27,498	0.02%
2022/11/17	18.6	34.22	5	33.96	34.25	13.6	26,542	0.05%
2022/11/16	13	33.19	0	0.00	32.90	13	25,556	0.05%
2022/11/15	29.1	33.63	1	33.20	33.85	28.1	24,950	0.11%
2022/11/14	18.3	33.97	10.1	33.48	34.15	8.2	24,375	0.03%
2022/11/11	3.1	32.15	2	32.03	32.15	1.1	23,576	0.00%
2022/11/10	2.2	31.74	0	0.00	31.70	2.2	23,483	0.01%
2022/11/09	1.2	32.00	3	31.80	31.90	-1.8	23,444	-0.01%
2022/11/08	2	31.75	2	31.73	31.65	0	23,282	0.00%
2022/11/07	3.6	30.92	2.1	30.70	31.00	1.6	23,106	0.01%
2022/11/04	6.4	30.22	0	0.00	30.45	6.4	23,191	0.03%
2022/11/03	6.1	30.32	0	0.00	30.30	6.1	23,144	0.03%
2022/11/02	1.4	30.72	2	30.73	30.75	-0.6	23,105	0.00%
2022/11/01	1.4	30.63	12	30.51	30.65	-10.6	23,119	-0.05%
2022/10/31	12.1	30.40	2	30.60	30.25	10.1	23,108	0.04%
2022/10/28	9	30.49	6.1	30.95	30.50	2.9	23,119	0.01%
2022/10/27	33.2	30.88	1	31.05	30.85	32.2	23,111	0.14%
2022/10/26	22.2	30.35	1	30.40	30.30	21.2	23,119	0.09%
2022/10/25	5.3	29.93	0	0.00	29.90	5.3	23,077	0.02%
2022/10/24	1.2	30.65	0	0.00	30.60	1.2	22,682	0.01%
2022/10/21	0	31.15	0	0.00	31.00	0	22,562	0.00%
2022/10/20	10.6	30.99	1	30.75	30.90	9.6	22,518	0.04%
2022/10/19	17.1	31.94	1	32.00	31.60	16.1	22,012	0.07%
2022/10/18	4.1	31.54	2	31.40	31.45	2.1	21,608	0.01%
2022/10/17	3.8	31.62	4	31.50	31.70	-0.2	21,593	0.00%
2022/10/14	12.1	32.57	0	0.00	32.40	12.1	21,633	0.06%
2022/10/13	7.4	33.03	36	32.85	32.65	-28.6	21,544	-0.13%
2022/10/12	1	33.85	0	0.00	33.75	1	21,287	0.00%
2022/10/11	1.2	33.82	0	0.00	33.80	1.2	21,345	0.01%
2022/10/07	3	34.25	1.1	34.22	34.25	2	21,291	0.01%
2022/10/06	0.1	34.40	0	0.00	34.30	0.1	21,266	0.00%
2022/10/05	105.1	34.30	0	0.00	34.15	105.1	21,277	0.49%	大買/鉅額交易
2022/10/04	2.1	33.77	0	0.00	33.85	2.1	21,025	0.01%
2022/10/03	4	33.68	0	0.00	33.65	4	20,773	0.02%
2022/09/30	12.1	33.77	6	33.70	33.80	6.1	20,658	0.03%
2022/09/29	62.6	34.27	0	34.40	34.15	62.5	20,144	0.31%
2022/09/28	3.9	35.03	6.5	35.33	34.90	-2.6	19,056	-0.01%
2022/09/27	8.8	35.79	5	35.80	35.80	3.8	18,789	0.02%
2022/09/26	12.4	36.16	3	35.95	35.85	9.4	18,599	0.05%
2022/09/23	16.7	37.06	6	37.00	37.00	10.7	18,381	0.06%
2022/09/22	19.1	37.42	83	37.45	37.55	-63.9	18,250	-0.35%
2022/09/21	8.2	38.14	0	0.00	38.10	8.2	17,880	0.05%
2022/09/20	6.5	38.67	2	38.60	38.55	4.5	17,513	0.03%
2022/09/19	2	38.78	0	0.00	38.80	2	17,397	0.01%
2022/09/16	28.3	38.88	0	0.00	38.60	28.3	17,332	0.16%
2022/09/15	15.3	39.53	0	0.00	39.55	15.3	16,939	0.09%
2022/09/14	15.3	39.67	1.1	39.48	39.65	14.2	16,875	0.08%
2022/09/13	16	39.88	2	39.90	39.90	14	16,925	0.08%
2022/09/12	13.9	39.83	0	0.00	39.80	13.9	16,977	0.08%
2022/09/08	11.7	39.78	1.2	39.77	39.85	10.5	17,321	0.06%
2022/09/07	7	39.64	0	0.00	39.70	7	17,462	0.04%
2022/09/06	2.1	39.72	3	39.62	39.85	-0.9	17,501	-0.01%
2022/09/05	1	39.10	4.1	38.84	39.10	-3.1	17,483	-0.02%
2022/09/02	4.2	38.62	3.1	38.54	38.50	1.1	17,570	0.01%
2022/09/01	4.1	38.89	0	0.00	38.90	4.1	17,325	0.02%
2022/08/31	3.1	39.21	0.2	39.40	39.30	2.9	17,158	0.02%
2022/08/30	11	39.30	3	39.35	39.25	8	17,048	0.05%
2022/08/29	1	39.40	5	39.30	39.35	-4	17,169	-0.02%
2022/08/26	0	39.60	0.6	39.65	39.65	-0.6	17,183	0.00%
2022/08/25	2.1	39.31	0	0.00	39.55	2.1	17,263	0.01%
2022/08/24	4.4	39.31	0	0.00	39.25	4.4	17,398	0.03%
2022/08/23	1	39.20	0	0.00	39.35	1	17,816	0.01%
2022/08/22	2.2	39.09	0	0.00	39.65	2.2	17,936	0.01%
2022/08/19	2.1	39.79	1	39.40	39.45	1.1	18,065	0.01%
2022/08/18	4	39.68	0	0.00	39.80	4	18,153	0.02%
2022/08/17	1	39.65	10	40.00	40.00	-9	18,215	-0.05%
2022/08/16	6	39.17	2	39.45	39.35	4	18,244	0.02%
2022/08/15	4	39.16	5	39.26	39.30	-1	18,314	-0.01%
2022/08/12	0.1	39.15	10	39.15	39.30	-9.9	18,719	-0.05%
2022/08/11	2	38.90	5	39.12	39.35	-3	18,846	-0.02%
2022/08/10	1	38.50	0	0.00	38.75	1	18,945	0.01%
2022/08/09	0	0.00	0	38.70	38.75	0	19,108	0.00%
2022/08/08	1	38.35	6	38.60	38.70	-5	19,258	-0.03%
2022/08/04	6	38.80	5	38.85	38.75	1	19,943	0.01%
2022/08/03	7	39.01	8	39.03	39.10	-1	20,186	0.00%
2022/08/02	7.1	39.08	1	39.00	39.15	6.1	20,245	0.03%
2022/08/01	5	39.20	1	38.82	39.50	4	20,243	0.02%
2022/07/29	1	38.45	3.4	38.43	38.75	-2.4	20,205	-0.01%
2022/07/28	5.5	38.12	12	38.20	38.20	-6.5	20,134	-0.03%
2022/07/27	4	37.80	0	0.00	37.85	4	20,075	0.02%
2022/07/26	16	37.81	2	37.88	37.80	14	20,246	0.07%
2022/07/25	5.1	37.90	2	37.70	37.85	3.1	20,320	0.02%
2022/07/22	23.4	37.89	18	37.77	37.70	5.4	20,389	0.03%
2022/07/21	40.7	37.91	0	0.00	38.05	40.7	20,196	0.20%
2022/07/20	1	41.85	1	41.80	41.60	0	19,656	0.00%
2022/07/19	1.3	41.00	2	41.43	41.65	-0.7	19,510	0.00%
2022/07/18	1.3	40.33	0	0.00	40.70	1.3	19,267	0.01%
2022/07/15	3	40.64	0	0.00	40.50	3	19,169	0.02%
2022/07/13	1	42.00	1	41.75	41.80	0	19,230	0.00%
2022/07/12	0	0.00	1	40.95	41.00	-1	19,337	-0.01%
2022/07/11	2	40.92	3	41.12	41.10	-1	19,484	0.00%
2022/07/08	4.1	40.72	0	0.00	40.80	4.1	19,573	0.02%
2022/07/07	1	40.35	1	40.85	40.90	0	19,674	0.00%
2022/07/06	6.1	40.16	1	40.95	40.00	5.1	20,055	0.03%
2022/07/05	0.1	40.65	7	40.46	40.75	-7	19,967	-0.03%
2022/07/04	13	40.05	10	40.15	40.00	3	19,809	0.02%
2022/07/01	9	40.45	2	40.55	40.35	7	19,681	0.04%
2022/06/30	7	39.50	0	0.00	39.50	7	19,421	0.04%
2022/06/29	0	0.00	2	39.55	39.55	-2	19,227	-0.01%
2022/06/28	1	39.60	5	39.65	39.60	-4	19,218	-0.02%
2022/06/27	0	0.00	1	40.00	39.80	-1	19,203	-0.01%
2022/06/24	0.4	39.65	0	0.00	39.50	0.4	19,070	0.00%
2022/06/23	2.5	39.42	0	0.00	39.00	2.5	18,963	0.01%
2022/06/22	2.1	39.72	0	0.00	39.50	2.1	18,809	0.01%
2022/06/21	7	39.33	0	0.00	39.45	7	18,775	0.04%
2022/06/20	26.8	39.25	7	39.11	38.85	19.8	18,695	0.11%
2022/06/17	11.3	39.65	23.9	39.70	39.60	-12.6	18,440	-0.07%
2022/06/16	10	40.26	5.1	40.20	40.00	4.9	18,279	0.03%
2022/06/15	23.4	40.23	0	0.00	40.05	23.4	18,452	0.13%
2022/06/14	9.4	40.12	0	0.00	40.10	9.4	18,363	0.05%
2022/06/13	12.5	40.79	3	40.90	40.80	9.5	18,122	0.05%
2022/06/10	3.2	41.43	0	0.00	41.40	3.2	17,840	0.02%
2022/06/09	2	41.60	0	0.00	41.55	2	17,831	0.01%
2022/06/08	1.2	41.76	0	0.00	41.75	1.2	17,785	0.01%
2022/06/07	4	41.50	1	41.45	41.35	3	17,736	0.02%
2022/06/06	9	41.60	0	0.00	41.55	9	17,502	0.05%
2022/06/02	6.3	41.74	0	0.00	41.70	6.3	17,511	0.04%
2022/06/01	8	42.27	10	42.30	42.10	-2	17,534	-0.01%
2022/05/31	3	42.75	4	42.78	42.60	-1	17,391	-0.01%
2022/05/30	1	42.90	1	42.90	42.80	0	16,918	0.00%
2022/05/27	13.7	42.19	0	0.00	42.20	13.7	16,696	0.08%
2022/05/26	5	42.09	0	42.30	41.70	5	16,596	0.03%
2022/05/25	5.1	41.50	1	41.55	41.65	4.1	16,538	0.02%
2022/05/24	27.5	41.25	1	41.20	41.20	26.5	16,462	0.16%
2022/05/23	12.1	41.26	0	0.00	41.20	12.1	16,294	0.07%
2022/05/20	1.5	41.38	1	41.80	41.15	0.5	16,186	0.00%
2022/05/19	3	41.10	0	0.00	41.10	3	15,717	0.02%
2022/05/18	9.4	41.28	0	0.00	41.60	9.4	15,532	0.06%
2022/05/17	1	41.50	0	0.00	41.50	1	15,250	0.01%
2022/05/16	3	41.27	3	41.25	41.25	0	15,019	0.00%
2022/05/13	5	41.00	2	41.30	41.60	3	14,715	0.02%
2022/05/12	26.8	41.17	6	41.20	40.80	20.8	14,482	0.14%
2022/05/11	52.5	42.67	16	42.73	42.65	36.5	13,898	0.26%
2022/05/10	4.1	43.87	4	43.78	43.85	0.1	13,469	0.00%
2022/05/09	52.6	44.31	0	0.00	44.25	52.6	13,279	0.40%
2022/05/06	4.2	45.16	0	0.00	45.10	4.2	13,113	0.03%
2022/05/05	3.1	45.60	1	45.60	45.60	2.1	13,152	0.02%
2022/05/03	1.4	45.49	0	0.00	45.35	1.4	13,228	0.01%
2022/04/29	4.2	45.92	0	0.00	45.90	4.2	12,942	0.03%
2022/04/28	0.1	45.95	0	0.00	46.10	0.1	12,785	0.00%
2022/04/27	1.5	45.85	4	45.81	45.80	-2.5	12,580	-0.02%
2022/04/26	3.1	46.12	0	0.00	46.20	3.1	12,312	0.03%
2022/04/25	6.1	46.14	2	46.10	46.10	4.1	12,241	0.03%
2022/04/22	0.4	46.70	2	46.50	46.55	-1.6	12,099	-0.01%
2022/04/21	6	46.67	0	0.00	46.80	6	12,074	0.05%
2022/04/20	5	46.45	0	0.00	46.60	5	12,063	0.04%
2022/04/19	1.5	46.42	0	0.00	46.35	1.5	11,970	0.01%
2022/04/18	15.9	46.57	2	46.50	46.50	13.9	11,843	0.12%
2022/04/15	31.6	47.13	21	47.49	47.10	10.6	11,628	0.09%
2022/04/14	2	47.75	0	0.00	47.70	2	11,442	0.02%
2022/04/13	27.5	47.94	0	0.00	48.00	27.5	11,348	0.24%
2022/04/12	24.7	48.26	1	48.30	48.00	23.7	11,175	0.21%
2022/04/11	5.5	49.26	1	49.45	49.45	4.5	10,764	0.04%
2022/04/08	2.2	49.58	12	49.70	49.80	-9.8	10,837	-0.09%
2022/04/07	0.1	49.70	1	50.00	49.55	-0.9	10,806	-0.01%
2022/04/06	0	0.00	1	49.95	50.20	-1	10,709	-0.01%
2022/04/01	3	49.68	0	0.00	49.75	3	10,657	0.03%
2022/03/31	3.1	50.20	16	49.97	49.90	-12.9	10,588	-0.12%
2022/03/30	4	49.81	12	49.77	49.85	-8	10,436	-0.08%
2022/03/29	1	49.65	0	0.00	49.80	1	10,432	0.01%
2022/03/28	2	49.18	2	49.70	49.70	0	10,389	0.00%
2022/03/25	1	49.65	1	49.70	49.70	0	10,342	0.00%
2022/03/24	0	0.00	5	49.85	49.95	-5	10,385	-0.05%
2022/03/23	1	49.55	0	0.00	49.65	1	10,460	0.01%
2022/03/22	1.3	49.46	2	49.60	49.70	-0.7	10,377	-0.01%
2022/03/21	15	49.62	9.1	49.60	49.75	5.9	10,380	0.06%
2022/03/18	6	48.50	14	48.75	48.95	-8	10,135	-0.08%
2022/03/17	2	47.93	0	0.00	48.00	2	9,745	0.02%
2022/03/16	0	0.00	2	47.85	47.85	-2	9,630	-0.02%
2022/03/15	0	0.00	6	47.90	47.95	-6	9,597	-0.06%
2022/03/14	30	47.63	1.5	47.61	47.55	28.5	9,592	0.30%
2022/03/11	0.1	47.55	1	47.60	47.45	-0.9	9,676	-0.01%
2022/03/10	2	47.20	2.2	47.47	47.60	-0.2	9,818	0.00%
2022/03/09	0.4	47.30	10	47.35	47.25	-9.6	9,901	-0.10%
2022/03/08	7.2	47.00	6	47.00	46.95	1.2	10,051	0.01%
2022/03/07	0.5	47.16	1	47.10	47.10	-0.5	10,059	0.00%
2022/03/04	3.1	47.66	0	0.00	47.65	3.1	10,340	0.03%
2022/03/03	1	47.80	0	0.00	48.05	1	10,465	0.01%
2022/03/02	6	47.78	0	0.00	48.00	6	10,752	0.06%
2022/03/01	0	0.00	9	47.77	47.80	-9	10,862	-0.08%
2022/02/25	1	47.30	18	47.31	47.35	-17	10,955	-0.16%
2022/02/24	5	47.27	1	47.60	47.30	4	10,884	0.04%
2022/02/23	2	47.55	0	0.00	47.65	2	10,872	0.02%
2022/02/22	0	0.00	1	47.20	47.70	-1	10,974	-0.01%
2022/02/18	1	47.25	1	47.25	47.45	0	11,056	0.00%
2022/02/17	5	47.35	1	47.15	47.45	4	11,143	0.04%
2022/02/16	10	47.05	0	0.00	47.00	10	11,199	0.09%
2022/02/14	1.2	47.00	0	0.00	47.15	1.2	11,341	0.01%
2022/02/10	0	0.00	0.1	47.60	47.55	-0.1	11,361	0.00%
2022/02/08	1	47.05	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1	46.60	1	46.40	47.10	0	11,491	0.00%
2022/01/26	3.3	46.93	10	46.75	46.85	-6.8	11,314	-0.06%
2022/01/25	9.4	46.71	0	0.00	46.80	9.4	11,349	0.08%
2022/01/24	2	47.13	2	47.10	47.15	0	11,222	0.00%
2022/01/21	0	0.00	8	47.31	47.40	-8	11,339	-0.07%
2022/01/20	2	47.50	2	47.60	47.50	0	11,291	0.00%
2022/01/19	3.5	47.59	1	47.55	47.60	2.5	11,341	0.02%
2022/01/18	6	47.55	0	0.00	47.75	6	11,490	0.05%
2022/01/17	0.1	47.60	0	0.00	47.60	0.1	11,598	0.00%
2022/01/14	1	47.50	4	47.59	47.60	-3	11,605	-0.03%
2022/01/13	11.1	47.51	1	47.95	47.95	10.1	11,826	0.08%
2022/01/12	3	47.27	0	0.00	47.50	3	12,070	0.02%
2022/01/11	0.1	47.30	0.6	47.50	47.50	-0.6	12,310	0.00%
2022/01/10	1.1	47.20	0	0.00	47.30	1.1	12,274	0.01%
2022/01/07	7	47.36	0	0.00	47.45	7	12,237	0.06%
2022/01/06	2	47.35	3	47.43	47.60	-1	12,219	-0.01%
2022/01/05	1.1	47.15	0	0.00	47.15	1.1	12,240	0.01%
2022/01/04	10.2	47.15	0	0.00	47.30	10.2	12,299	0.08%
2021/12/30	2.1	48.08	0	0.00	48.00	2.1	12,155	0.02%
2021/12/29	1	48.10	1	48.15	48.15	0	12,270	0.00%
2021/12/28	1.1	48.00	1	48.05	48.15	0.1	12,350	0.00%
2021/12/27	3.2	47.91	5	48.00	48.10	-1.8	12,448	-0.01%
2021/12/24	1.3	47.90	4	47.88	47.90	-2.7	12,692	-0.02%
2021/12/23	0	0.00	72	47.60	47.70	-72	12,853	-0.56%
2021/12/21	0	0.00	2	47.10	47.25	-2	13,062	-0.02%
2021/12/20	3.1	47.28	0	0.00	47.40	3.1	13,199	0.02%
2021/12/17	0	0.00	2	47.35	47.45	-2	13,236	-0.02%
2021/12/16	2	46.93	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	46.95	0	0.00	46.95	1	13,398	0.01%
2021/12/14	10	47.00	0	0.00	47.00	10	13,527	0.07%
2021/12/13	12.1	47.15	27	47.18	47.10	-14.9	13,762	-0.11%
2021/12/10	0	0.00	3	47.50	47.30	-3	14,011	-0.02%
2021/12/09	62	47.50	0	0.00	47.40	62	14,718	0.42%
2021/12/08	0	0.00	7	47.70	47.70	-7	15,007	-0.05%
2021/12/07	1	47.20	0	0.00	47.55	1	15,100	0.01%
2021/12/06	5	47.10	5	47.15	47.30	0	15,059	0.00%
2021/12/03	8	46.56	0	0.00	46.40	8	15,012	0.05%
2021/12/02	5	46.45	0	0.00	46.30	5	14,910	0.03%
2021/12/01	2	46.38	2	46.83	46.60	0	14,885	0.00%
2021/11/30	8	47.01	2	46.95	46.00	6	14,816	0.04%
2021/11/29	2.1	46.14	3	46.30	46.50	-0.9	14,386	-0.01%
2021/11/26	25.2	46.58	12	46.63	46.50	13.2	14,324	0.09%
2021/11/25	8.6	47.19	1	47.15	47.15	7.6	14,217	0.05%
2021/11/24	14.2	47.50	0	0.00	47.45	14.2	14,124	0.10%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	1.3	47.97	0	0.00	47.90	1.3	13,999	0.01%
2021/11/19	7	48.16	4	48.16	48.30	3	13,936	0.02%
2021/11/18	3	48.32	0	0.00	48.30	3	13,882	0.02%
2021/11/17	2	48.35	0	0.00	48.55	2	13,875	0.01%
2021/11/16	4	48.60	0	0.00	48.65	4	13,977	0.03%
2021/11/15	5.1	48.40	0	0.00	48.60	5.1	14,174	0.04%
2021/11/12	2.3	48.48	3	48.55	48.70	-0.8	14,358	-0.01%
2021/11/11	0.1	48.80	2	48.65	48.80	-1.9	14,578	-0.01%
2021/11/10	4	48.53	0	0.00	48.70	4	14,843	0.03%
2021/11/09	1	48.55	1.1	48.62	48.80	-0.1	15,088	0.00%
2021/11/08	2	48.53	1	48.70	48.95	1	16,197	0.01%
2021/11/05	1.1	48.00	0.1	48.05	48.15	1	16,989	0.01%
2021/11/04	0.1	48.29	0	0.00	48.10	0.1	17,324	0.00%
2021/11/03	0	48.30	0	0.00	48.15	0	17,764	0.00%
2021/11/02	0	0.00	1.4	48.56	48.15	-1.4	18,197	-0.01%
2021/11/01	4.1	48.20	1	48.20	48.25	3.1	18,674	0.02%
2021/10/29	0.2	48.50	0	0.00	48.25	0.2	18,923	0.00%
2021/10/28	0	48.57	1	48.50	48.50	-1	19,472	0.00%
2021/10/27	0	48.65	3	48.35	48.35	-3	19,594	-0.02%
2021/10/26	1.2	48.54	0	0.00	48.45	1.2	19,646	0.01%
2021/10/25	3.6	48.16	0	0.00	48.25	3.6	19,726	0.02%
2021/10/22	0.3	49.00	1	48.95	48.80	-0.7	20,089	0.00%
2021/10/21	8.1	48.60	0	0.00	48.75	8.1	20,240	0.04%
2021/10/20	19.9	48.53	31	48.49	48.35	-11.2	20,272	-0.06%
2021/10/19	12.3	49.21	0	0.00	49.10	12.3	20,369	0.06%
2021/10/18	0	50.00	0	0.00	49.80	0	20,223	0.00%
2021/10/15	5.1	49.90	0	0.00	50.10	5.1	20,486	0.02%
2021/10/14	7.1	49.95	1	49.90	49.90	6.1	20,492	0.03%
2021/10/13	2	50.35	2	50.75	50.50	0	20,515	0.00%
2021/10/08	1.1	50.40	0	0.00	50.40	1.1	20,467	0.01%
2021/10/07	0	0.00	7	50.09	50.40	-7	20,717	-0.03%
2021/10/06	0	0.00	1	50.00	49.90	-1	20,940	0.00%
2021/10/05	0	0.00	1	50.10	50.30	-1	21,193	0.00%
2021/10/04	3.1	49.95	1	50.00	50.00	2.1	21,654	0.01%
2021/10/01	4.2	50.10	0.3	50.50	50.20	3.9	22,316	0.02%
2021/09/30	2	50.40	8	50.98	51.00	-6	22,380	-0.03%
2021/09/29	17.4	50.59	4	50.55	50.60	13.4	22,519	0.06%
2021/09/28	1.1	50.52	4	51.20	51.00	-2.9	22,713	-0.01%
2021/09/27	12.1	50.95	1	51.00	51.10	11.1	22,761	0.05%
2021/09/24	1.1	51.48	8.6	51.53	51.30	-7.5	22,881	-0.03%
2021/09/23	1	51.40	3	51.07	51.20	-2	22,886	-0.01%
2021/09/22	8	49.99	4	49.65	50.70	4	22,838	0.02%
2021/09/17	3	50.90	6.4	51.13	50.70	-3.4	22,742	-0.01%
2021/09/16	2	51.35	0.2	51.50	51.70	1.9	22,693	0.01%
2021/09/15	0	51.20	4	51.30	51.20	-4	22,526	-0.02%
2021/09/14	16.1	51.28	27.4	51.49	51.40	-11.4	22,421	-0.05%
2021/09/13	2.5	49.73	38.1	49.93	50.10	-35.6	21,802	-0.16%
2021/09/10	0	0.00	10	48.83	49.00	-10	21,700	-0.05%
2021/09/09	4.1	47.95	0	0.00	48.20	4.1	21,833	0.02%
2021/09/08	0	0.00	2.1	48.57	48.55	-2.1	21,908	-0.01%
2021/09/07	5	48.70	2	48.78	48.75	3	21,992	0.01%
2021/09/06	3	48.60	4	48.78	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	9	48.36	48.50	-9	21,935	-0.04%
2021/09/02	4.1	47.95	2	47.85	47.90	2.1	21,889	0.01%
2021/09/01	3	48.00	2	48.33	48.40	1	21,952	0.00%
2021/08/31	1	48.00	17	48.09	48.45	-16	21,850	-0.07%
2021/08/30	1.5	47.34	5	47.51	47.60	-3.5	21,749	-0.02%
2021/08/26	1.2	46.93	0	0.00	46.95	1.2	22,042	0.01%
2021/08/25	2.1	46.99	0	0.00	47.20	2.1	22,198	0.01%
2021/08/24	5.1	46.65	10	46.70	46.75	-5	22,216	-0.02%
2021/08/23	6	46.78	0	0.00	46.80	6	22,436	0.03%
2021/08/20	0.2	46.60	10	46.55	46.15	-9.8	22,539	-0.04%
2021/08/19	20.4	46.35	3	46.50	46.20	17.4	22,907	0.08%
2021/08/18	2.1	47.04	0	0.00	47.25	2.1	22,789	0.01%
2021/08/17	18.2	47.50	2	47.55	47.30	16.2	22,621	0.07%
2021/08/16	0	0.00	20	47.75	47.95	-20	22,465	-0.09%
2021/08/13	5.2	48.18	12	48.43	48.40	-6.8	22,509	-0.03%
2021/08/12	14.2	46.88	2.7	47.42	47.60	11.5	22,621	0.05%
2021/08/11	62	51.18	8	51.08	51.10	54	21,868	0.25%
2021/08/10	9.5	51.89	30.1	51.86	51.90	-20.6	21,421	-0.10%
2021/08/09	29.1	51.98	26	52.11	52.40	3.1	21,726	0.01%
2021/08/06	5	52.56	2	52.65	52.90	3	21,805	0.01%
2021/08/05	6.5	52.85	5	53.14	52.70	1.5	22,168	0.01%
2021/08/04	2	53.80	10	54.10	53.80	-8	23,135	-0.03%
2021/08/03	5	53.80	25.3	53.55	53.90	-20.3	23,671	-0.09%
2021/08/02	5	52.50	5	52.64	52.80	0	23,444	0.00%
2021/07/30	0.3	52.70	22	52.71	52.60	-21.7	23,936	-0.09%
2021/07/29	11	52.44	6	52.73	52.90	5	24,450	0.02%
2021/07/28	16	52.38	0	0.00	52.40	16	24,837	0.06%
2021/07/27	1	52.70	3.4	52.81	53.00	-2.4	25,536	-0.01%
2021/07/26	19	53.37	12.2	53.57	53.20	6.8	26,205	0.03%
2021/07/23	8.3	52.69	19	52.60	53.00	-10.7	26,532	-0.04%
2021/07/22	1	52.00	2	52.00	52.10	-1	26,663	0.00%
2021/07/21	5	51.90	26.1	51.97	51.80	-21.1	27,077	-0.08%
2021/07/20	8	51.60	2	51.70	51.70	6	27,984	0.02%
2021/07/19	2	51.80	8	51.70	52.00	-6	29,485	-0.02%
2021/07/16	1	51.50	3	51.50	51.50	-2	32,699	-0.01%
2021/07/15	2	51.35	5	51.58	51.60	-3	34,817	-0.01%
2021/07/14	8.1	51.46	1	51.40	51.50	7.1	36,177	0.02%
2021/07/13	11	51.89	12	51.85	51.90	-1	36,859	0.00%
2021/07/12	10.1	52.10	0	0.00	52.20	10.1	37,265	0.03%
2021/07/09	13	52.12	33	52.22	52.00	-20	37,473	-0.05%
2021/07/08	21	52.13	9	52.60	52.80	12	37,291	0.03%
2021/07/07	1	51.20	23	51.20	51.30	-22	36,928	-0.06%
2021/07/06	4	50.95	1	51.20	51.20	3	36,823	0.01%
2021/07/05	7	50.61	0	0.00	50.60	7	36,751	0.02%
2021/07/02	2	50.60	1	50.90	50.50	1	36,605	0.00%
2021/07/01	8.1	50.63	0	0.00	50.60	8.1	36,533	0.02%
2021/06/30	23.1	51.01	1	51.10	51.00	22.1	36,744	0.06%
2021/06/29	0	0.00	3.1	51.01	51.20	-3.1	36,788	-0.01%
2021/06/28	9	51.00	1	51.00	51.10	8	36,966	0.02%
2021/06/25	7	51.07	22	50.92	51.00	-15	36,992	-0.04%
2021/06/24	20	51.00	1	51.20	51.10	19	37,241	0.05%
2021/06/23	0	0.00	1	50.80	51.00	-1	37,676	0.00%
2021/06/22	1.1	50.82	0	0.00	50.90	1.1	37,792	0.00%
2021/06/21	15.1	50.91	1	50.70	50.70	14.1	37,889	0.04%
2021/06/18	12	51.10	0	0.00	51.00	12	38,189	0.03%
2021/06/16	0	0.00	3	51.90	51.90	-3	39,623	-0.01%
2021/06/15	3	51.10	2	51.20	51.30	1	39,581	0.00%
2021/06/11	2	51.30	1	51.20	51.40	1	39,636	0.00%
2021/06/09	0.5	51.30	14	50.90	51.30	-13.5	39,925	-0.03%
2021/06/08	1	51.20	22	51.20	51.40	-21	40,039	-0.05%
2021/06/07	0	0.00	12	51.55	51.50	-12	40,264	-0.03%
2021/06/04	3	51.80	0	0.00	51.90	3	40,452	0.01%
2021/06/03	4.1	51.93	16	52.24	52.30	-12	40,659	-0.03%
2021/06/02	22	51.85	15.5	51.77	52.00	6.5	40,510	0.02%
2021/06/01	4.1	51.31	1.5	51.43	51.50	2.6	40,290	0.01%
2021/05/31	6	51.30	15	51.52	51.60	-9	40,457	-0.02%
2021/05/28	6.4	50.36	16	50.51	50.60	-9.6	40,331	-0.02%
2021/05/27	10.2	49.98	1.7	50.16	50.30	8.5	40,411	0.02%
2021/05/26	5	50.86	1	50.80	50.70	4	40,254	0.01%
2021/05/25	0	0.00	10	51.10	51.10	-10	40,193	-0.02%
2021/05/24	10	51.26	7.7	51.28	51.30	2.3	40,233	0.01%
2021/05/21	5	51.06	5	51.00	51.20	0	40,408	0.00%
2021/05/20	7.1	50.90	9	50.86	50.80	-1.9	40,310	0.00%
2021/05/19	12	50.28	2	49.75	50.50	10	40,085	0.02%
2021/05/18	5.3	49.57	65	49.56	50.00	-59.7	39,915	-0.15%
2021/05/17	107.1	48.00	57.1	47.86	47.90	50.1	39,776	0.13%	大買/
2021/05/14	5.2	49.74	30	49.57	49.60	-24.8	39,121	-0.06%
2021/05/13	36	49.08	12	49.85	49.20	24	38,782	0.06%
2021/05/12	77.5	49.12	48.3	49.39	49.60	29.2	38,261	0.08%
2021/05/11	32	51.53	62	52.32	51.60	-30	36,972	-0.08%
2021/05/10	9	52.56	4	52.78	52.90	5	36,241	0.01%
2021/05/07	31.5	52.56	11	51.91	52.30	20.5	36,059	0.06%
2021/05/06	13	51.66	3.8	51.66	53.00	9.2	35,706	0.03%
2021/05/05	83.5	50.99	7	51.04	50.80	76.5	35,241	0.22%
2021/05/04	21.2	50.22	8	49.99	50.20	13.2	35,127	0.04%
2021/05/03	36.4	51.38	58	51.31	51.20	-21.6	34,169	-0.06%
2021/04/29	31	52.35	5	52.74	52.10	26	33,664	0.08%
2021/04/28	21	52.44	26	52.49	53.20	-5	33,224	-0.02%
2021/04/27	44	52.65	2	52.60	52.70	42	33,106	0.13%
2021/04/26	34.1	52.91	13	53.40	53.10	21.1	32,617	0.06%
2021/04/23	66.7	52.51	71.2	52.48	53.00	-4.5	31,717	-0.01%
2021/04/22	53.1	56.19	121.1	55.67	54.10	-68	30,558	-0.22%	大賣/
2021/04/21	104	53.99	84.2	54.76	55.70	19.8	27,491	0.07%	大買/
2021/04/20	41	51.98	3	51.67	52.00	38	25,459	0.15%
2021/04/19	40	50.02	17.1	50.06	50.40	22.9	24,106	0.09%
2021/04/16	6	48.60	17.6	48.73	49.00	-11.6	23,301	-0.05%
2021/04/15	75	47.90	15	48.22	47.90	60	22,795	0.26%
2021/04/14	10	47.30	20	46.70	47.00	-10	22,494	-0.04%
2021/04/13	20	47.25	2.4	47.36	47.20	17.6	22,362	0.08%
2021/04/12	5	46.80	10.3	46.84	46.85	-5.3	22,111	-0.02%
2021/04/09	4.2	46.78	3	46.88	46.70	1.2	22,041	0.01%
2021/04/08	11	46.71	13.7	46.84	46.90	-2.7	21,910	-0.01%
2021/04/07	26	46.80	5.1	46.80	46.80	20.9	21,820	0.10%
2021/04/06	47	46.90	3	46.88	46.85	44	21,761	0.20%
2021/04/01	23	46.80	18	46.74	46.70	5	21,372	0.02%
2021/03/31	1.3	46.74	49	46.69	46.80	-47.7	21,256	-0.22%
2021/03/30	18	46.34	4	46.35	46.55	14	21,044	0.07%
2021/03/29	38.2	46.43	33	46.37	46.50	5.2	20,945	0.02%
2021/03/26	21	46.10	22	45.91	46.15	-1	20,680	0.00%
2021/03/25	109	45.45	1	45.55	45.55	108	20,287	0.53%	大買/鉅額交易
2021/03/24	4	45.56	34	45.56	45.55	-30	20,110	-0.15%
2021/03/23	22.5	45.80	10.1	45.69	45.70	12.4	19,996	0.06%
2021/03/22	147.7	45.60	22.5	45.82	45.80	125.2	19,589	0.64%	大買/鉅額交易
2021/03/19	9.2	42.78	0	42.90	42.70	9.1	18,122	0.05%
2021/03/18	3	43.15	5.6	43.07	43.10	-2.6	17,888	-0.01%
2021/03/17	3	42.82	1	42.80	42.85	2	17,899	0.01%
2021/03/16	6	42.55	0	0.00	42.60	6	17,904	0.03%
2021/03/15	6	42.48	6	42.66	42.35	0	17,936	0.00%
2021/03/12	4	42.66	0	0.00	42.70	4	17,781	0.02%
2021/03/11	7	42.90	2	42.90	42.85	5	17,666	0.03%
2021/03/10	15	43.03	7	43.06	43.00	8	17,600	0.05%
2021/03/09	8	43.11	16.2	43.04	43.40	-8.2	17,714	-0.05%
2021/03/08	1	42.60	12	42.65	42.65	-11	17,513	-0.06%
2021/03/05	2	42.45	0	0.00	42.50	2	17,433	0.01%
2021/03/04	1.3	42.24	0	0.00	42.50	1.3	17,847	0.01%
2021/03/03	7	42.52	0	0.00	42.55	7	17,835	0.04%
2021/03/02	11	42.40	0	0.00	42.10	11	17,744	0.06%
2021/02/26	13	42.26	0	0.00	42.00	13	17,589	0.07%
2021/02/25	1	42.70	5	42.71	42.90	-4	17,255	-0.02%
2021/02/24	2	42.50	13	42.49	42.55	-11	17,267	-0.06%
2021/02/23	1	42.35	4	42.40	42.45	-3	17,237	-0.02%
2021/02/22	9	41.92	0	0.00	41.80	9	17,008	0.05%
2021/02/19	4	41.25	2	41.20	41.60	2	16,970	0.01%
2021/02/18	6	41.47	0.5	41.80	41.35	5.5	16,894	0.03%
2021/02/17	3	40.90	10	41.30	41.25	-7	16,801	-0.04%
2021/02/05	2.9	40.69	11	40.67	40.85	-8.1	16,576	-0.05%
2021/02/04	7	40.47	2	40.45	40.40	5	16,647	0.03%
2021/02/03	18	40.54	0	0.00	40.55	18	17,019	0.11%
2021/02/02	4	40.93	1	41.10	40.75	3	16,937	0.02%
2021/02/01	1	40.80	0	0.00	40.80	1	16,812	0.01%
2021/01/29	4	40.25	0	0.00	40.15	4	16,789	0.02%
2021/01/27	5	40.55	0	0.00	40.35	5	16,362	0.03%
2021/01/26	13.8	40.45	0	0.00	40.35	13.8	16,223	0.09%
2021/01/25	11	40.99	1	40.90	40.90	10	15,710	0.06%
2021/01/22	22	40.54	0	0.00	40.60	22	15,509	0.14%
2021/01/21	11	41.00	3	40.93	40.80	8	15,191	0.05%
2021/01/20	24.1	40.99	20	40.80	40.95	4.1	15,029	0.03%
2021/01/19	11	41.84	0	0.00	41.75	11	14,598	0.08%
2021/01/18	18.1	41.48	0	0.00	41.60	18.1	14,547	0.12%
2021/01/15	5.1	42.14	0	0.00	41.95	5.1	14,248	0.04%
2021/01/13	1	42.70	10	42.70	42.70	-9	13,709	-0.07%
2021/01/12	1	42.80	2	42.85	42.70	-1	13,599	-0.01%
2021/01/11	1	42.90	0	0.00	43.10	1	13,516	0.01%
2021/01/08	2	42.85	3	42.90	42.95	-1	13,435	-0.01%
2021/01/07	6	42.86	0	0.00	42.85	6	13,366	0.04%
2021/01/06	20	42.93	0	0.00	42.95	20	13,172	0.15%
2021/01/05	13	43.08	0	0.00	43.10	13	13,036	0.10%
2021/01/04	7	43.31	7	43.32	43.20	0	12,974	0.00%
2020/12/30	1	42.90	1	43.00	43.25	0	12,962	0.00%
2020/12/29	0	0.00	1	43.15	43.00	-1	12,916	-0.01%
2020/12/28	0	0.00	20	42.95	43.00	-20	12,907	-0.15%
2020/12/25	1	42.70	2	42.83	42.80	-1	12,961	-0.01%
2020/12/24	3	42.75	0	0.00	42.70	3	13,055	0.02%
2020/12/23	1	42.70	100	42.75	42.80	-99	13,075	-0.76%
2020/12/22	7	43.09	1	43.20	42.95	6	13,149	0.05%
2020/12/21	1	43.05	15	43.40	43.50	-14	13,438	-0.10%
2020/12/16	3	43.15	0	0.00	43.05	3	13,782	0.02%
2020/12/15	2	42.63	0	0.00	42.50	2	13,764	0.01%
2020/12/14	8	42.78	0	0.00	42.80	8	13,726	0.06%
2020/12/11	1	43.00	0	0.00	42.90	1	13,816	0.01%
2020/12/10	3	43.25	0	0.00	43.25	3	13,749	0.02%
2020/12/09	3.3	43.41	19	43.45	43.35	-15.7	13,778	-0.11%
2020/12/08	101	43.60	0	0.00	43.60	101	13,772	0.73%	大買/鉅額交易
2020/12/07	5	43.70	3	43.45	43.55	2	13,759	0.01%
2020/12/04	4.3	43.78	0	0.00	43.65	4.3	13,838	0.03%
2020/12/03	5.1	43.70	0	0.00	43.50	5.1	13,761	0.04%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	8	42.80	3.1	43.00	43.15	5	13,676	0.04%
2020/11/30	5	43.50	0	0.00	42.90	5	13,906	0.04%
2020/11/26	0	0.00	1	43.00	42.95	-1	13,620	-0.01%
2020/11/25	3	42.77	0	0.00	42.60	3	13,772	0.02%
2020/11/24	6	42.85	2	42.90	42.75	4	13,849	0.03%
2020/11/23	1	42.95	2	43.00	43.00	-1	13,800	-0.01%
2020/11/20	12	42.63	17.5	42.57	42.70	-5.5	13,790	-0.04%
2020/11/19	0.4	42.85	9	42.86	42.90	-8.6	13,775	-0.06%
2020/11/18	6	42.82	11	42.80	42.70	-5	13,816	-0.04%
2020/11/17	4	42.65	5	42.65	42.75	-1	13,854	-0.01%
2020/11/16	0	0.00	1.1	42.45	42.35	-1.1	14,202	-0.01%
2020/11/13	9	42.25	0	0.00	42.25	9	14,467	0.06%
2020/11/12	1	42.35	6	42.47	42.40	-5	14,811	-0.03%
2020/11/11	0	0.00	4	42.69	42.65	-4	14,831	-0.03%
2020/11/10	1	41.10	0	0.00	41.55	1	14,766	0.01%
2020/11/09	4	41.14	0	0.00	41.15	4	14,981	0.03%
2020/11/06	4	40.95	0	0.00	40.85	4	16,178	0.02%
2020/11/05	0	0.00	4	41.00	41.05	-4	16,546	-0.02%
2020/11/03	2	40.68	5	40.80	40.95	-3	17,212	-0.02%
2020/11/02	1	40.55	4	40.56	40.60	-3	17,662	-0.02%
2020/10/30	1	40.35	7	40.35	40.55	-6	18,262	-0.03%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/28	2	40.58	2	40.60	40.55	0	18,534	0.00%
2020/10/26	5	40.52	0	0.00	40.50	5	18,606	0.03%
2020/10/22	3	40.40	2	40.55	41.00	1	18,943	0.01%
2020/10/21	5	40.55	0	0.00	40.30	5	19,040	0.03%
2020/10/20	5	40.36	0	0.00	40.35	5	19,061	0.03%
2020/10/19	1.2	40.57	0	0.00	40.45	1.2	19,122	0.01%
2020/10/16	2	40.43	0	0.00	40.30	2	19,278	0.01%
2020/10/15	1	40.20	2	40.35	40.30	-1	19,671	-0.01%
2020/10/14	6	40.51	0	0.00	40.50	6	19,700	0.03%
2020/10/12	1	41.00	5	40.84	40.95	-4	20,214	-0.02%
2020/10/06	1	41.25	2	41.40	41.40	-1	20,441	0.00%
2020/10/05	4	41.10	0	0.00	41.00	4	20,601	0.02%
2020/09/30	0	0.00	0.5	41.60	41.40	-0.5	20,812	0.00%
2020/09/29	0	0.00	8	41.30	41.20	-8	20,975	-0.04%
2020/09/28	3	40.75	5	40.77	40.95	-2	21,043	-0.01%
2020/09/25	2	40.58	10	40.45	40.55	-8	21,224	-0.04%
2020/09/24	8.4	40.23	13	40.17	40.05	-4.6	21,293	-0.02%
2020/09/23	29	41.02	0	0.00	41.00	29	21,057	0.14%
2020/09/22	0	0.00	10.5	42.05	41.80	-10.5	20,759	-0.05%
2020/09/21	7	42.34	3	42.20	42.25	4	20,638	0.02%
2020/09/18	1	42.45	2	42.58	42.50	-1	20,706	0.00%
2020/09/17	20	42.88	0	0.00	42.55	20	20,727	0.10%
2020/09/16	0	0.00	2	42.83	42.85	-2	20,772	-0.01%
2020/09/15	11	42.79	0	0.00	42.70	11	20,736	0.05%
2020/09/14	2	42.50	22.4	42.55	42.95	-20.4	20,963	-0.10%
2020/09/11	5	42.25	0	0.00	42.30	5	20,893	0.02%
2020/09/10	7	42.26	0	0.00	42.45	7	20,933	0.03%
2020/09/09	14	42.28	0.1	42.80	42.55	13.9	20,892	0.07%
2020/09/08	5	42.80	10	42.70	42.70	-5	20,918	-0.02%
2020/09/07	2	42.50	10	42.63	42.70	-8	21,054	-0.04%
2020/09/04	24	42.18	0	0.00	42.20	24	21,101	0.11%
2020/09/03	6	42.58	2	42.80	42.70	4	21,075	0.02%
2020/09/02	6	42.47	5	42.40	42.65	1	20,913	0.00%
2020/09/01	2	42.63	1	42.75	42.75	1	20,813	0.00%
2020/08/31	8	43.16	0	0.00	42.90	8	20,717	0.04%
2020/08/28	0	0.00	5	43.55	43.50	-5	20,610	-0.02%
2020/08/27	5	43.95	0	0.00	43.85	5	20,645	0.02%
2020/08/25	0	0.00	2	44.20	44.10	-2	20,673	-0.01%
2020/08/24	3	44.05	2	44.15	44.05	1	21,049	0.00%
2020/08/21	2	44.20	6	44.04	44.25	-4	21,056	-0.02%
2020/08/20	2	43.50	1.6	43.72	43.50	0.4	20,862	0.00%
2020/08/19	0	0.00	6.2	44.50	44.35	-6.2	20,547	-0.03%
2020/08/18	11	43.92	13	44.03	44.00	-2	20,240	-0.01%
2020/08/17	23	43.36	5.4	43.44	43.35	17.6	19,928	0.09%
2020/08/14	5	42.71	8	42.63	42.85	-3	19,825	-0.02%
2020/08/13	2	41.28	0	0.00	41.20	2	19,407	0.01%
2020/08/12	45	41.14	0	0.00	41.00	45	19,247	0.23%
2020/08/11	1	46.65	26	46.52	46.50	-25	18,034	-0.14%
2020/08/10	10	46.77	2.5	46.74	46.60	7.5	17,645	0.04%
2020/08/07	1	47.10	2	47.23	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	27	46.99	47.15	-27	17,219	-0.16%
2020/08/05	5	46.20	21	46.46	46.45	-16	16,833	-0.10%
2020/08/04	0	0.00	4	45.09	45.40	-4	16,369	-0.02%
2020/08/03	2	44.88	0	0.00	44.95	2	16,214	0.01%
2020/07/31	3	45.32	1.3	45.35	45.00	1.7	16,141	0.01%
2020/07/30	1	45.20	1	45.20	45.35	0	16,127	0.00%
2020/07/29	0	0.00	4	44.99	45.05	-4	16,204	-0.02%
2020/07/28	1	44.10	0	0.00	44.50	1	16,213	0.01%
2020/07/27	1	45.00	1	44.90	44.60	0	16,216	0.00%
2020/07/24	1	45.00	1	45.40	45.00	0	16,217	0.00%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	3	45.50	1	45.45	45.50	2	16,181	0.01%
2020/07/21	0	0.00	3	45.67	45.55	-3	16,060	-0.02%
2020/07/20	2	45.05	1	45.15	45.10	1	15,811	0.01%
2020/07/17	3	44.83	0	0.00	44.80	3	15,774	0.02%
2020/07/16	5	44.78	1	45.00	44.50	4	15,824	0.03%
2020/07/15	1	45.70	1	45.50	45.60	0	15,384	0.00%
2020/07/14	0	0.00	1	45.40	45.30	-1	15,181	-0.01%
2020/07/13	5	45.20	1	45.15	45.20	4	15,199	0.03%
2020/07/09	0	0.00	1	45.35	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	4	45.09	45.15	-4	15,002	-0.03%
2020/07/07	0	0.00	2	44.25	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	10	44.40	44.40	-10	14,649	-0.07%
2020/07/03	1	43.90	6	43.88	43.95	-5	14,624	-0.03%
2020/07/02	6	43.13	5	43.60	43.60	1	14,576	0.01%
2020/07/01	4	42.95	11	43.15	43.10	-7	14,481	-0.05%
2020/06/30	2	42.85	0	0.00	42.75	2	14,409	0.01%
2020/06/29	3	42.67	0	0.00	42.65	3	14,485	0.02%
2020/06/24	8	42.75	0	0.00	42.85	8	14,456	0.06%
2020/06/23	1	42.75	1.1	42.80	42.70	-0.1	14,452	0.00%
2020/06/22	1	42.90	1	42.90	42.90	0	14,506	0.00%
2020/06/19	3	42.63	0	0.00	42.55	3	14,595	0.02%
2020/06/18	2.2	42.71	0	0.00	42.70	2.2	14,575	0.02%
2020/06/17	3	42.62	0	0.00	42.85	3	14,913	0.02%
2020/06/16	1	42.90	1	42.75	42.85	0	15,214	0.00%
2020/06/15	5.5	42.61	0	0.00	42.50	5.5	15,627	0.04%
2020/06/12	4.3	42.90	0	0.00	42.90	4.3	15,929	0.03%
2020/06/11	3	43.48	0	0.00	43.30	3	16,268	0.02%
2020/06/09	1	43.75	2	43.90	43.90	-1	16,626	-0.01%
2020/06/08	3	43.65	21.4	43.70	43.95	-18.4	16,884	-0.11%
2020/06/05	1	43.50	3	43.55	43.65	-2	16,879	-0.01%
2020/06/04	4	43.50	2	43.60	43.40	2	17,038	0.01%
2020/06/03	0	0.00	4	43.65	43.65	-4	17,164	-0.02%
2020/06/02	0	0.00	1	43.25	43.30	-1	17,071	-0.01%
2020/05/29	1	42.35	0	0.00	42.55	1	16,970	0.01%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	0.5	42.85	0	0.00	42.85	0.5	16,655	0.00%
2020/05/26	2	43.15	0	0.00	43.00	2	16,717	0.01%
2020/05/25	2	42.53	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1	42.70	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	3	43.10	43.00	-3	16,923	-0.02%
2020/05/19	0	0.00	8	43.01	43.00	-8	16,886	-0.05%
2020/05/18	0	0.00	3	42.10	42.35	-3	16,725	-0.02%
2020/05/15	1	42.35	2.9	42.48	42.30	-1.9	16,700	-0.01%
2020/05/14	2	42.35	1	42.60	42.60	1	16,720	0.01%
2020/05/12	2	42.85	0	0.00	42.95	2	16,648	0.01%
2020/05/11	3	43.20	0.3	43.15	43.15	2.7	16,683	0.02%
2020/05/08	0	0.00	0.3	42.95	43.00	-0.3	16,728	0.00%
2020/05/07	6	42.77	0	0.00	42.70	6	16,749	0.04%
2020/05/06	1	42.55	0	0.00	42.60	1	16,822	0.01%
2020/05/04	1	42.40	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0.7	43.00	0	0.00	43.20	0.7	16,928	0.00%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	1	42.25	0	0.00	42.00	1	18,115	0.01%
2020/04/22	0	0.00	2	41.60	41.60	-2	17,994	-0.01%
2020/04/21	5	41.75	4	41.70	41.80	1	18,175	0.01%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	1	42.00	2	42.00	42.00	-1	18,450	-0.01%
2020/04/15	0.3	41.80	6	42.00	41.80	-5.7	18,514	-0.03%
2020/04/14	0	0.00	1	41.65	41.65	-1	18,414	-0.01%
2020/04/10	0	0.00	1	40.95	41.00	-1	18,530	-0.01%
2020/04/08	0	0.00	17	40.86	41.00	-17	18,786	-0.09%
2020/04/07	0.5	40.00	11	39.96	39.95	-10.5	18,599	-0.06%
2020/04/06	5	39.00	0	0.00	39.05	5	18,657	0.03%
2020/04/01	0.9	39.25	2	39.25	39.00	-1.1	18,611	-0.01%
2020/03/31	2	39.40	2	39.20	39.50	0	18,495	0.00%
2020/03/30	1	38.15	0	0.00	39.15	1	18,316	0.01%
2020/03/27	1	39.35	3	39.30	38.95	-2	18,246	-0.01%
2020/03/26	1	38.60	1	39.20	38.60	0	18,248	0.00%
2020/03/25	10	39.20	5	39.15	38.80	5	18,249	0.03%
2020/03/24	0	0.00	7	38.39	38.25	-7	18,117	-0.04%
2020/03/20	27	35.47	15	36.18	36.95	12	17,655	0.07%
2020/03/19	2	33.95	3	33.45	33.60	-1	17,337	-0.01%
2020/03/18	9	36.76	0	0.00	36.00	9	17,069	0.05%
2020/03/17	3	37.75	34	37.99	37.60	-31	16,688	-0.19%
2020/03/16	4	39.55	20	38.95	38.85	-16	16,138	-0.10%
2020/03/13	3	38.62	0	0.00	40.25	3	15,911	0.02%
2020/03/12	1	41.15	11	40.94	40.75	-10	15,439	-0.06%
2020/03/11	0	0.00	5.7	42.07	41.80	-5.7	15,048	-0.04%
2020/03/10	6	41.50	0	0.00	41.60	6	14,955	0.04%
2020/03/09	5	42.10	1	42.05	41.85	4	14,818	0.03%
2020/03/06	2	42.65	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/03/04	2	42.83	1	42.90	42.85	1	14,772	0.01%
2020/03/03	2	42.70	6	42.78	42.65	-4	14,783	-0.03%
2020/03/02	4	41.40	0	0.00	42.25	4	14,678	0.03%
2020/02/26	2	42.40	1	42.35	42.20	1	14,772	0.01%
2020/02/21	0	0.00	1	43.20	43.25	-1	14,887	-0.01%
2020/02/20	1	43.65	1	43.55	43.15	0	15,079	0.00%
2020/02/18	2	43.05	0	0.00	43.05	2	15,442	0.01%
2020/02/17	1	42.85	0	0.00	43.00	1	15,522	0.01%
2020/02/13	0	0.00	2	43.15	43.15	-2	15,652	-0.01%
2020/02/12	2	42.80	0	0.00	42.80	2	15,560	0.01%
2020/02/11	10.7	42.79	2	42.65	42.60	8.7	15,533	0.06%
2020/02/10	1	42.25	15	42.12	42.40	-14	15,477	-0.09%
2020/02/07	1	42.40	4	42.53	42.50	-3	15,428	-0.02%
2020/02/06	3	42.75	1	42.90	43.00	2	15,478	0.01%
2020/02/05	0	0.00	8	42.44	42.35	-8	15,557	-0.05%
2020/02/04	6	42.23	0	0.00	42.40	6	15,460	0.04%
2020/02/03	3	40.90	0	0.00	41.55	3	15,348	0.02%
2020/01/31	4	42.14	0	0.00	42.05	4	15,299	0.03%
2020/01/30	8	42.40	2.7	42.44	41.85	5.3	15,164	0.03%
2020/01/20	3	44.93	0	0.00	44.95	3	14,282	0.02%
2020/01/17	0	0.00	2	44.80	44.90	-2	14,487	-0.01%
2020/01/16	2	44.85	2.1	44.53	44.75	-0.1	14,575	0.00%
2020/01/15	2.5	44.47	0	0.00	44.55	2.5	14,636	0.02%
2020/01/14	2	44.45	9	44.39	44.55	-7	14,537	-0.05%
2020/01/13	1	43.80	5	44.12	44.25	-4	14,595	-0.03%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/07	3	43.25	0.1	43.45	43.60	2.9	14,877	0.02%
2020/01/06	13	43.44	0	0.00	43.45	13	14,973	0.09%
2020/01/03	0.5	43.85	0	0.00	43.95	0.5	14,911	0.00%
2020/01/02	4	44.03	17	44.04	44.10	-13	14,838	-0.09%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	2	43.68	0	0.00	43.65	2	14,673	0.01%
2019/12/26	0	0.00	4	43.08	43.05	-4	14,635	-0.03%
2019/12/25	0	0.00	10.4	43.00	43.10	-10.4	14,801	-0.07%
2019/12/24	0.5	43.05	0	0.00	43.15	0.5	14,907	0.00%
2019/12/23	0	0.00	9	43.03	43.25	-9	14,952	-0.06%
2019/12/20	0	0.00	1	42.90	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	3	42.90	43.00	-3	14,997	-0.02%
2019/12/18	0.8	42.80	6	43.00	43.00	-5.2	15,064	-0.03%
2019/12/17	0	0.00	2	42.83	42.95	-2	15,039	-0.01%
2019/12/16	0	0.00	1	42.90	42.80	-1	14,936	-0.01%
2019/12/13	2	42.60	4	42.63	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	1	42.20	5.5	42.20	42.15	-4.5	14,985	-0.03%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	1	42.05	4	42.10	42.05	-3	15,165	-0.02%
2019/12/04	0	0.00	1	41.55	41.75	-1	15,645	-0.01%
2019/12/03	7	41.61	0.1	41.85	41.85	6.9	15,733	0.04%
2019/12/02	0	0.00	10	41.25	41.35	-10	15,733	-0.06%
2019/11/29	1	41.50	23	41.55	41.40	-22	15,719	-0.14%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/26	1	42.25	7	42.05	41.80	-6	15,863	-0.04%
2019/11/25	0	0.00	2	42.05	41.95	-2	15,528	-0.01%
2019/11/22	9.6	42.03	3	42.30	42.10	6.6	15,556	0.04%
2019/11/21	1	42.25	1	42.25	42.35	0	15,639	0.00%
2019/11/20	3	42.63	0	0.00	42.65	3	15,535	0.02%
2019/11/19	4.1	41.56	4	41.99	42.10	0.1	15,188	0.00%
2019/11/18	0	0.00	6	42.07	42.10	-6	15,006	-0.04%
2019/11/15	2	41.48	11	41.57	41.70	-9	14,790	-0.06%
2019/11/14	0	0.00	1	40.95	41.15	-1	14,612	-0.01%
2019/11/13	0.2	41.00	12	41.10	41.00	-11.8	14,577	-0.08%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/11	4	40.64	0	0.00	40.35	4	14,806	0.03%
2019/11/07	3	40.75	1.9	40.84	40.95	1.1	15,890	0.01%
2019/11/06	7	40.81	0.4	40.85	40.80	6.6	16,088	0.04%
2019/11/05	8	40.96	0	0.00	40.90	8	16,203	0.05%
2019/11/04	1.3	40.87	3	41.00	40.95	-1.8	16,285	-0.01%
2019/11/01	0	0.00	4	40.50	40.55	-4	16,295	-0.02%
2019/10/31	0	0.00	2	40.35	40.45	-2	16,600	-0.01%
2019/10/30	5	40.35	10	40.40	40.35	-5	16,869	-0.03%
2019/10/29	3	40.50	1	40.65	40.65	2	16,765	0.01%
2019/10/28	1	40.85	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	40.70	3	40.65	40.85	-2	16,652	-0.01%
2019/10/24	3	40.92	3.1	41.00	41.00	-0.1	16,478	0.00%
2019/10/23	1	40.95	3	40.90	40.95	-2	16,533	-0.01%
2019/10/22	2	41.55	1	41.15	41.40	1	16,532	0.01%
2019/10/21	5	41.55	33	41.58	41.50	-28	16,453	-0.17%
2019/10/18	9	40.77	25	40.63	40.95	-16	16,356	-0.10%
2019/10/16	0.4	40.00	0	0.00	40.00	0.4	15,811	0.00%
2019/10/15	1	39.85	0	0.00	40.00	1	15,916	0.01%
2019/10/14	1	39.95	0	0.00	39.95	1	16,255	0.01%
2019/10/09	6	39.63	0	0.00	39.50	6	16,418	0.04%
2019/10/08	11	39.70	2	39.70	39.75	9	16,714	0.05%
2019/10/07	5	39.25	0	0.00	39.30	5	17,140	0.03%
2019/10/04	0	0.00	2	38.95	38.90	-2	17,320	-0.01%
2019/10/03	0.7	39.30	5	39.05	39.00	-4.3	17,304	-0.02%
2019/10/02	1	39.30	1	39.25	39.25	0	17,315	0.00%
2019/10/01	4	39.56	0	0.00	39.65	4	17,356	0.02%
2019/09/27	15	39.68	2	39.80	39.65	13	17,381	0.07%
2019/09/26	3	39.70	0	0.00	39.90	3	17,415	0.02%
2019/09/24	0.4	39.90	0	0.00	39.80	0.4	17,583	0.00%
2019/09/23	2	39.85	0.1	40.00	39.75	1.9	17,507	0.01%
2019/09/20	0	0.00	2	40.20	40.20	-2	17,563	-0.01%
2019/09/19	1.4	39.86	0	0.00	39.80	1.4	17,483	0.01%
2019/09/18	2	39.93	31	39.95	39.80	-29	17,574	-0.17%
2019/09/17	7	39.51	2.1	39.52	39.50	4.9	17,619	0.03%
2019/09/16	0.6	40.15	4	40.21	40.10	-3.4	17,629	-0.02%
2019/09/12	2	40.05	2	40.15	40.05	0	17,599	0.00%
2019/09/11	0.7	40.25	0	0.00	40.00	0.7	17,752	0.00%
2019/09/10	4	40.08	6	40.15	39.95	-2	17,949	-0.01%
2019/09/09	15	39.98	6	39.94	40.00	9	18,140	0.05%
2019/09/06	11	39.91	7	39.96	39.85	4	18,038	0.02%
2019/09/05	2	38.60	1	38.95	39.00	1	17,798	0.01%
2019/09/04	0	0.00	1	38.45	38.45	-1	17,818	-0.01%
2019/09/02	6	38.30	1	38.20	38.25	5	18,146	0.03%
2019/08/30	0.6	38.50	0	0.00	38.45	0.6	18,113	0.00%
2019/08/29	0	0.00	3	37.80	37.80	-3	18,035	-0.02%
2019/08/27	0	0.00	0.1	37.90	37.65	-0.1	18,435	0.00%
2019/08/26	3	37.53	0	0.00	37.70	3	18,481	0.02%
2019/08/23	0	0.00	26	38.20	38.20	-26	18,473	-0.14%
2019/08/22	2	37.88	0	0.00	37.85	2	18,541	0.01%
2019/08/20	2	38.15	0	0.00	38.15	2	18,731	0.01%
2019/08/19	25	38.33	1	38.10	38.10	24	18,777	0.13%
2019/08/16	3	37.98	0	0.00	37.95	3	18,796	0.02%
2019/08/15	3	37.88	0	0.00	38.00	3	18,773	0.02%
2019/08/14	5	37.96	1	37.95	38.30	4	18,819	0.02%
2019/08/13	46	37.35	0	0.00	37.25	46	18,656	0.25%
2019/08/12	43	44.00	15	43.93	43.95	28	18,080	0.15%
2019/08/08	14	43.97	0	0.00	43.90	14	17,741	0.08%
2019/08/07	10	43.50	0	0.00	43.35	10	17,601	0.06%
2019/08/06	4	43.20	0	0.00	43.30	4	17,750	0.02%
2019/08/05	6	43.58	2	43.51	43.55	4	17,728	0.02%
2019/08/02	1.6	43.80	49	43.90	43.55	-47.4	17,716	-0.27%
2019/08/01	5	44.18	1	44.50	44.05	4	17,596	0.02%
2019/07/30	2	44.80	0	0.00	44.80	2	17,651	0.01%
2019/07/29	3	44.92	1	45.05	44.85	2	17,948	0.01%
2019/07/26	2.2	44.44	20	44.20	44.65	-17.8	18,163	-0.10%
2019/07/25	3.2	44.52	0	0.00	44.30	3.2	18,228	0.02%
2019/07/24	1	44.80	3	44.98	44.80	-2	18,091	-0.01%
2019/07/23	0.3	45.15	1	45.05	45.05	-0.7	18,053	0.00%
2019/07/22	3	45.05	1	45.00	44.90	2	18,025	0.01%
2019/07/19	23.2	44.65	0	0.00	44.80	23.2	17,949	0.13%
2019/07/18	2	44.70	0	0.00	44.60	2	17,921	0.01%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	3	44.07	1	44.30	44.75	2	18,306	0.01%
2019/07/15	4	43.99	2	43.95	44.05	2	18,126	0.01%
2019/07/12	1.1	44.41	2	44.70	44.35	-0.9	18,091	-0.01%
2019/07/11	7	44.85	4	44.80	44.80	3	18,028	0.02%
2019/07/09	7	46.10	0	0.00	46.00	7	17,645	0.04%
2019/07/08	5	46.13	0	46.20	46.20	5	17,825	0.03%
2019/07/05	1	45.90	5	46.20	46.15	-4	17,949	-0.02%
2019/07/04	1	45.75	26	45.76	45.90	-25	18,032	-0.14%
2019/07/03	5	46.05	0	0.00	46.25	5	18,223	0.03%
2019/07/02	0.5	46.35	8	46.55	46.35	-7.5	18,452	-0.04%
2019/07/01	5	46.25	0.1	46.15	46.15	4.9	18,483	0.03%
2019/06/28	0	0.00	3	45.75	46.05	-3	18,562	-0.02%
2019/06/27	3	45.67	5	45.85	45.95	-2	18,801	-0.01%
2019/06/26	11	45.52	0	0.00	45.55	11	18,891	0.06%
2019/06/25	5	45.40	2	45.43	45.60	3	19,323	0.02%
2019/06/24	2	45.40	2	45.50	45.60	0	19,560	0.00%
2019/06/21	21	45.44	0	0.00	45.15	21	19,765	0.11%
2019/06/20	4	45.33	0	0.00	45.40	4	20,696	0.02%
2019/06/19	3	45.42	2	45.48	45.30	1	20,682	0.00%
2019/06/18	28	45.04	1.1	45.06	45.20	26.9	20,639	0.13%
2019/06/17	15	44.51	9	44.73	44.70	6	20,457	0.03%
2019/06/14	1	43.95	2	43.85	43.95	-1	20,318	0.00%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	0	0.00	1	43.95	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	0.7	43.90	44.00	-0.7	20,838	0.00%
2019/06/10	0	0.00	2	43.80	43.85	-2	20,740	-0.01%
2019/06/06	2	42.93	1	43.15	43.15	1	20,602	0.00%
2019/06/05	3	43.05	0	0.00	43.00	3	20,525	0.01%
2019/06/04	7	43.39	5	43.80	43.10	2	20,408	0.01%
2019/06/03	4	43.08	4	43.10	43.40	0	20,223	0.00%
2019/05/31	3	42.80	0	0.00	42.90	3	20,045	0.01%
2019/05/29	0	0.00	4	42.25	42.50	-4	19,853	-0.02%
2019/05/28	1	42.55	1	42.40	42.30	0	19,894	0.00%
2019/05/27	7	42.49	1	42.65	42.40	6	19,814	0.03%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	4	42.35	0	0.00	42.35	4	19,954	0.02%
2019/05/22	2	42.78	0	0.00	42.70	2	20,360	0.01%
2019/05/21	2	42.80	2	42.73	42.85	0	20,460	0.00%
2019/05/17	0	0.00	6	42.24	42.25	-6	20,401	-0.03%
2019/05/16	0	0.00	1	42.30	42.00	-1	20,412	0.00%
2019/05/15	0	0.00	1	41.85	41.75	-1	20,302	0.00%
2019/05/14	4	41.63	0	0.00	41.55	4	20,272	0.02%
2019/05/13	6	42.18	0	0.00	42.00	6	19,984	0.03%
2019/05/10	0	0.00	3	42.77	42.50	-3	19,903	-0.02%
2019/05/09	0	0.00	2	42.55	42.50	-2	19,795	-0.01%
2019/05/08	3	43.00	5	43.04	43.00	-2	19,622	-0.01%
2019/05/07	1	42.50	4	42.89	42.90	-3	19,430	-0.02%
2019/05/06	1	42.30	1	42.25	42.30	0	19,257	0.00%
2019/05/03	2	42.88	2	42.85	42.85	0	18,942	0.00%
2019/05/02	0	0.00	15	42.24	42.20	-15	18,615	-0.08%
2019/04/30	2	42.15	2	42.18	42.00	0	18,472	0.00%
2019/04/29	1	42.00	7	42.00	42.10	-6	18,476	-0.03%
2019/04/26	2.5	41.72	4	41.84	41.75	-1.5	18,369	-0.01%
2019/04/25	1	41.50	2	41.53	41.80	-1	18,375	-0.01%
2019/04/23	1.1	40.82	6	40.58	41.60	-4.9	18,316	-0.03%
2019/04/22	6	41.20	4	41.60	41.00	2	18,243	0.01%
2019/04/19	1	41.45	3	41.70	41.70	-2	17,929	-0.01%
2019/04/18	12	41.63	1	41.65	41.60	11	17,806	0.06%
2019/04/17	6	41.98	1	42.45	41.95	5	17,616	0.03%
2019/04/16	2	42.35	2	42.40	42.30	0	17,377	0.00%
2019/04/15	1	42.25	2	42.40	42.50	-1	17,356	-0.01%
2019/04/12	2	42.03	0	0.00	42.00	2	17,209	0.01%
2019/04/11	0	0.00	2	42.10	42.05	-2	17,030	-0.01%
2019/04/10	4	41.94	0	0.00	42.00	4	16,791	0.02%
2019/04/09	4	42.06	96	42.45	42.15	-92	16,545	-0.56%
2019/04/08	1	42.25	0	0.00	42.30	1	16,200	0.01%
2019/04/03	99.1	41.60	6	41.60	41.70	93.1	15,817	0.59%
2019/04/02	3	41.52	3	41.55	41.40	0	15,641	0.00%
2019/04/01	12	41.46	23	41.38	41.35	-11	15,380	-0.07%
2019/03/29	2	41.25	0	0.00	41.25	2	14,937	0.01%
2019/03/28	30	41.09	33	41.11	41.00	-3	14,770	-0.02%
2019/03/27	6	40.56	4.4	40.69	40.55	1.6	14,397	0.01%
2019/03/26	3.3	40.44	96	40.55	40.45	-92.7	14,149	-0.66%
2019/03/25	112	40.30	23	40.22	40.50	89	13,906	0.64%	大買/
2019/03/22	6	39.10	0	0.00	38.70	6	12,921	0.05%
2019/03/21	2.2	38.71	3	38.82	38.85	-0.9	12,975	-0.01%
2019/03/20	3	38.05	0	0.00	38.05	3	12,847	0.02%
2019/03/19	1	38.10	3	37.93	38.10	-2	12,820	-0.02%
2019/03/18	15	37.84	0	0.00	37.80	15	12,718	0.12%
2019/03/15	3	38.60	1	38.70	38.65	2	12,123	0.02%
2019/03/12	2	38.40	0	0.00	38.40	2	12,190	0.02%
2019/03/07	1	38.10	0	0.00	38.00	1	12,816	0.01%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	4	38.03	0	0.00	38.00	4	13,299	0.03%
2019/03/04	0	0.00	5	38.15	38.20	-5	14,411	-0.03%
2019/02/27	0	0.00	1	38.25	38.40	-1	14,337	-0.01%
2019/02/26	9	38.29	10	38.30	38.20	-1	14,246	-0.01%
2019/02/25	4	38.56	40	38.35	38.45	-36	14,362	-0.25%
2019/02/22	11	38.65	1	39.00	38.70	10	14,472	0.07%
2019/02/21	41	38.18	7	38.80	39.30	34	14,492	0.23%
2019/02/20	40	37.80	8	37.99	37.85	32	14,013	0.23%
2019/02/18	3	36.93	0	0.00	36.90	3	13,696	0.02%
2019/02/14	4	37.54	1	38.00	37.50	3	13,833	0.02%
2019/02/13	2	37.68	1	37.65	37.65	1	13,710	0.01%
2019/02/11	1	37.80	2	37.63	37.65	-1	13,612	-0.01%
2019/01/30	2	37.08	3.2	37.34	37.35	-1.2	13,468	-0.01%
2019/01/29	1	36.95	1	36.95	37.10	0	13,530	0.00%
2019/01/25	1	36.60	3	36.63	36.60	-2	13,691	-0.01%
2019/01/23	0	0.00	1	36.20	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	3	36.25	36.25	-3	14,309	-0.02%
2019/01/18	0	0.00	3	35.88	36.00	-3	14,490	-0.02%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	0	0.00	2	35.70	35.70	-2	15,547	-0.01%
2019/01/14	2	35.68	0	0.00	35.60	2	15,440	0.01%
2019/01/10	0	0.00	2	36.63	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	4	36.25	36.35	-4	15,371	-0.03%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	5	36.15	36.00	-5	15,385	-0.03%
2019/01/04	0	0.00	1	35.25	35.45	-1	15,411	-0.01%
2019/01/03	3	35.43	0	0.00	35.15	3	15,897	0.02%
2018/12/28	0	0.00	2	35.55	35.60	-2	16,040	-0.01%
2018/12/27	3	35.63	0	0.00	35.40	3	16,117	0.02%
2018/12/26	0	0.00	1	35.75	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	1	35.60	35.85	-1	16,296	-0.01%
2018/12/20	2	35.80	2	36.05	35.40	0	16,974	0.00%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/17	0.2	36.00	1	36.20	36.00	-0.8	17,319	0.00%
2018/12/13	0.4	35.50	2	35.30	35.50	-1.6	17,362	-0.01%
2018/12/12	0	0.00	1	35.05	34.95	-1	17,290	-0.01%
2018/12/07	0	0.00	1	34.80	35.05	-1	17,487	-0.01%
2018/12/06	1	34.60	2	34.60	34.65	-1	17,576	-0.01%
2018/12/05	7	34.79	7	34.90	34.85	0	17,823	0.00%
2018/12/04	3	34.97	5	35.50	35.05	-2	18,345	-0.01%
2018/12/03	2	35.48	10	35.55	35.85	-8	18,146	-0.04%
2018/11/30	2	34.53	1	34.50	34.50	1	17,903	0.01%
2018/11/29	11	34.11	9	34.15	34.05	2	17,779	0.01%
2018/11/28	3	33.88	6	33.94	34.05	-3	17,765	-0.02%
2018/11/27	19	33.26	9	33.35	33.50	10	17,583	0.06%
2018/11/26	1	35.05	1	35.05	35.35	0	16,748	0.00%
2018/11/23	2	34.53	0	0.00	34.70	2	17,213	0.01%
2018/11/22	4	34.78	0	0.00	34.85	4	17,290	0.02%
2018/11/21	4	35.65	1	35.80	35.70	3	17,165	0.02%
2018/11/20	0	0.00	2	36.60	36.65	-2	17,025	-0.01%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/14	0	0.00	5	36.99	36.35	-5	17,409	-0.03%
2018/11/13	0	0.00	5	35.89	36.40	-5	17,458	-0.03%
2018/11/12	0	0.00	6	35.50	35.60	-6	17,488	-0.03%
2018/11/09	4	34.88	0	0.00	34.90	4	17,688	0.02%
2018/11/07	0	0.00	5	35.45	35.50	-5	18,509	-0.03%
2018/11/06	4	34.88	0	0.00	35.10	4	19,646	0.02%
2018/11/05	16	35.29	0	0.00	35.35	16	19,895	0.08%
2018/11/02	1	36.00	8	36.43	36.45	-7	20,127	-0.03%
2018/11/01	0	0.00	15	35.45	35.65	-15	20,426	-0.07%
2018/10/30	0.2	34.40	1	34.20	34.10	-0.8	20,695	0.00%
2018/10/29	0	0.00	1	33.95	33.90	-1	20,980	0.00%
2018/10/26	8	33.44	0	0.00	33.50	8	21,504	0.04%
2018/10/25	0	0.00	4	33.18	34.00	-4	22,325	-0.02%
2018/10/24	12	33.88	4	34.60	34.15	8	23,157	0.03%
2018/10/23	5	36.03	4	35.70	36.00	1	22,836	0.00%
2018/10/22	0	0.00	30	37.30	37.55	-30	23,078	-0.13%
2018/10/19	5	37.30	0	0.00	37.25	5	24,086	0.02%
2018/10/18	2	37.95	20	38.40	38.00	-18	24,280	-0.07%
2018/10/17	2	38.55	2	38.20	38.25	0	25,131	0.00%
2018/10/16	4	38.08	2	38.10	38.20	2	25,323	0.01%
2018/10/12	1	37.10	0	0.00	39.00	1	25,600	0.00%
2018/10/11	37	37.44	1	37.05	37.60	36	25,654	0.14%
2018/10/05	5	39.55	3	39.65	39.70	2	25,579	0.01%
2018/10/04	7	39.62	0	0.00	39.80	7	25,683	0.03%
2018/10/03	3	40.50	20	40.55	40.20	-17	25,833	-0.07%
2018/10/02	2	40.30	0	0.00	40.30	2	26,052	0.01%
2018/10/01	2	40.95	0	0.00	41.05	2	26,235	0.01%
2018/09/28	6	41.10	22	41.40	41.10	-16	26,430	-0.06%
2018/09/25	12	40.20	0	0.00	40.20	12	26,920	0.04%
2018/09/21	2	40.48	11	40.75	40.40	-9	27,049	-0.03%
2018/09/20	0	0.00	1	40.10	40.10	-1	26,888	0.00%
2018/09/19	12	40.16	0	0.00	40.15	12	26,972	0.04%
2018/09/17	0	0.00	0.1	39.50	39.30	-0.1	27,184	0.00%
2018/09/14	0	0.00	1	38.85	39.65	-1	27,256	0.00%
2018/09/13	1	39.25	0	0.00	39.10	1	27,301	0.00%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/11	3	37.65	1	37.30	38.00	2	27,244	0.01%
2018/09/10	9	38.52	2	37.85	37.95	7	27,027	0.03%
2018/09/05	4	41.54	0	0.00	41.55	4	26,581	0.02%
2018/09/04	4.2	41.48	4	41.89	42.10	0.2	26,593	0.00%
2018/09/03	3	41.28	1	41.60	41.35	2	26,409	0.01%
2018/08/30	31	42.30	6	41.84	42.00	25	26,050	0.10%
2018/08/29	2	43.30	0	0.00	43.40	2	25,625	0.01%
2018/08/28	2	43.25	0	0.00	43.30	2	25,698	0.01%
2018/08/27	4	43.30	25	43.32	43.30	-21	25,815	-0.08%
2018/08/24	0	0.00	2.1	42.89	42.80	-2.1	25,756	-0.01%
2018/08/23	3	42.75	0	0.00	43.10	3	25,948	0.01%
2018/08/22	2	43.15	14	42.84	42.95	-12	26,075	-0.05%
2018/08/21	6	42.37	1	42.15	42.90	5	26,120	0.02%
2018/08/20	4	42.38	20	42.30	42.00	-16	26,216	-0.06%
2018/08/17	2	42.48	5	42.93	42.05	-3	26,177	-0.01%
2018/08/16	28	41.71	0	0.00	42.00	28	26,134	0.11%
2018/08/15	25	43.01	3	42.42	42.35	22	26,225	0.08%
2018/08/14	11	42.64	6	42.99	43.30	5	25,975	0.02%
2018/08/13	14	42.83	49	42.57	42.15	-35	25,677	-0.14%
2018/08/10	0	0.00	6	41.36	41.50	-6	24,798	-0.02%
2018/08/09	30	40.48	0	0.00	40.50	30	24,741	0.12%
2018/08/08	5.2	40.81	0.1	40.80	40.60	5.1	25,207	0.02%
2018/08/07	10	40.40	0	0.00	40.15	10	25,092	0.04%
2018/08/06	11.7	40.28	10	40.45	40.35	1.7	25,024	0.01%
2018/08/03	8	40.79	0	0.00	40.45	8	24,795	0.03%
2018/08/01	0	0.00	30	40.65	41.05	-30	23,866	-0.13%
2018/07/31	14	39.49	0	0.00	39.35	14	22,946	0.06%
2018/07/30	2	40.70	0	0.00	40.70	2	22,017	0.01%
2018/07/27	19	40.91	2	41.50	40.30	17	21,668	0.08%
2018/07/26	6	40.58	6	41.75	40.50	0	21,333	0.00%
2018/07/25	12	45.00	2	45.00	45.10	10	20,460	0.05%
2018/07/24	1	43.20	8	44.80	45.50	-7	20,173	-0.03%
2018/07/20	10	42.55	0	0.00	42.30	10	19,251	0.05%
2018/07/18	1	42.20	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	5	42.50	0	0.00	42.50	5	19,102	0.03%
2018/07/13	0	0.00	1	43.50	43.50	-1	19,058	-0.01%
2018/07/12	1	42.85	55	42.99	42.70	-54	18,723	-0.29%
2018/07/11	7	42.22	2	42.25	42.15	5	18,533	0.03%
2018/07/10	10	42.70	5	43.20	43.25	5	18,222	0.03%
2018/07/04	1	42.10	2	41.95	42.00	-1	17,216	-0.01%
2018/07/03	4	42.58	20	43.10	42.75	-16	16,918	-0.09%
2018/07/02	12	41.56	0	0.00	41.85	12	16,442	0.07%
2018/06/29	10	42.40	0	0.00	42.35	10	16,147	0.06%
2018/06/28	2	42.55	0	0.00	42.40	2	15,725	0.01%
2018/06/27	1	43.65	0	0.00	43.00	1	15,500	0.01%
2018/06/26	1	43.80	0	0.00	43.70	1	15,155	0.01%
2018/06/20	2	43.70	0	0.00	44.75	2	14,521	0.01%
2018/06/15	0	0.00	1	45.45	45.25	-1	13,991	-0.01%
2018/06/14	0	0.00	2	45.05	44.90	-2	13,688	-0.01%
2018/06/13	0	0.00	11	44.97	45.45	-11	13,540	-0.08%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/06	1	44.80	0	0.00	44.80	1	13,226	0.01%
2018/06/04	0	0.00	1	45.35	45.65	-1	12,867	-0.01%
2018/05/31	2	43.60	0	0.00	43.60	2	12,403	0.02%
2018/05/30	1	43.25	0	0.00	43.75	1	12,061	0.01%
2018/05/24	2	43.90	0	0.00	44.75	2	11,186	0.02%
2018/05/23	2	44.15	1	43.95	44.10	1	10,986	0.01%
2018/05/22	4	45.55	42	45.67	45.60	-38	10,678	-0.36%
2018/05/21	42	45.86	0.2	45.80	46.00	41.8	10,604	0.39%
2018/05/17	0	0.00	2	45.60	45.65	-2	10,246	-0.02%
2018/05/16	8	46.43	4	46.36	45.90	4	9,922	0.04%
2018/05/15	2	42.55	17	43.28	43.50	-15	9,122	-0.16%
2018/05/14	1	43.00	1	42.70	43.15	0	9,082	0.00%
2018/05/11	0	0.00	4	41.15	41.25	-4	8,797	-0.05%
2018/05/10	1	40.90	54	41.00	41.10	-53	8,681	-0.61%
2018/05/08	3	40.67	1	41.10	40.80	2	8,411	0.02%
2018/05/07	1	40.80	1	41.05	40.40	0	8,247	0.00%
2018/05/04	52	39.70	0	0.00	39.55	52	7,995	0.65%
2018/05/03	3	40.03	0	0.00	39.40	3	8,040	0.04%
2018/05/02	15	40.95	0	0.00	40.85	15	7,860	0.19%
2018/04/30	1	40.55	4	40.70	40.85	-3	7,745	-0.04%
2018/04/27	2	40.30	1	40.25	40.30	1	7,743	0.01%
2018/04/26	0	0.00	4	40.50	40.50	-4	7,705	-0.05%
2018/04/24	27	40.83	33.1	40.78	40.85	-6.1	7,530	-0.08%
2018/04/23	0	0.00	2	38.80	38.90	-2	7,116	-0.03%
2018/04/20	0	0.00	2	39.05	38.75	-2	7,184	-0.03%
2018/04/19	2	39.05	3	38.35	39.00	-1	7,137	-0.01%
2018/04/18	50	38.10	0	0.00	38.20	50	7,203	0.69%
2018/04/17	1	37.95	0	0.00	38.00	1	7,686	0.01%
2018/04/16	1	38.00	1	37.90	38.25	0	7,756	0.00%
2018/04/13	0	0.00	2	38.10	38.20	-2	8,016	-0.02%
2018/04/12	0	0.00	1	38.40	38.10	-1	8,316	-0.01%
2018/04/11	1	38.80	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	2	37.95	38.20	-2	8,908	-0.02%
2018/04/02	0	0.00	10	36.65	36.65	-10	9,194	-0.11%
2018/03/30	1	36.70	0	0.00	36.60	1	9,384	0.01%
2018/03/16	1	37.00	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/02/09	1	35.30	0	0.00	35.60	1	11,191	0.01%
2018/02/06	1	36.50	0	0.00	35.50	1	11,176	0.01%
2018/02/02	0	0.00	0.8	37.70	37.90	-0.8	10,815	-0.01%
2018/01/26	10	37.75	0	0.00	38.20	10	10,632	0.09%
2018/01/18	2	38.40	1.2	38.48	37.85	0.8	10,032	0.01%
2018/01/17	2	37.95	3	38.40	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	10	37.80	38.10	-10	9,731	-0.10%
2018/01/15	12	37.64	0	0.00	37.85	12	9,652	0.12%
2018/01/12	3	37.53	6	37.52	37.60	-3	9,583	-0.03%
2018/01/10	0	0.00	1.1	38.39	38.45	-1.1	8,870	-0.01%
2018/01/09	10	38.00	6	38.00	38.30	4	8,715	0.05%
2018/01/08	0	0.00	11	37.95	38.20	-11	8,456	-0.13%
2018/01/04	0	0.00	4	37.15	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	1	37.20	37.35	-1	7,533	-0.01%
2018/01/02	6	36.08	0	0.00	36.55	6	7,250	0.08%