台泥 (1101)-元大-林森券商分點個股進出

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
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-林森券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-林森券商分點個股進出
元大-林森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
2024/05/10	1.1	33.23	7	33.17	33.30	-5.9	17,314	-0.03%
2024/05/09	7	32.75	10	32.66	32.65	-3	17,094	-0.02%
2024/05/08	0.2	33.10	3	33.05	33.10	-2.8	17,111	-0.02%
2024/05/07	1	33.10	16.1	33.00	33.20	-15	17,141	-0.09%
2024/05/06	6	32.82	6.7	32.97	33.00	-0.7	16,992	0.00%
2024/05/03	8	32.48	1	32.70	32.40	7	16,551	0.04%
2024/05/02	35	32.22	0.2	32.30	32.30	34.8	16,359	0.21%
2024/04/30	3.1	32.23	3	32.30	32.05	0.1	16,171	0.00%
2024/04/29	5.1	32.00	3	32.25	32.35	2.1	16,038	0.01%
2024/04/26	6.1	31.90	0	0.00	31.80	6.1	15,880	0.04%
2024/04/25	1.3	31.92	1	31.90	32.00	0.3	15,849	0.00%
2024/04/24	6.3	32.28	10	32.28	32.15	-3.7	15,799	-0.02%
2024/04/23	2.1	32.79	3	32.85	32.35	-0.9	16,021	-0.01%
2024/04/22	0	0.00	14	32.50	32.60	-14	15,974	-0.09%
2024/04/19	3.5	32.06	2	32.50	32.00	1.5	15,756	0.01%
2024/04/18	6.2	32.60	3	32.68	32.70	3.2	15,379	0.02%
2024/04/17	5.5	32.40	0	0.00	32.65	5.5	15,172	0.04%
2024/04/16	7.2	32.98	26.2	32.84	32.45	-19	15,008	-0.13%
2024/04/15	5	32.49	6.1	32.76	32.35	-1.1	14,402	-0.01%
2024/04/12	21.1	32.02	11.4	32.00	32.20	9.8	14,063	0.07%
2024/04/11	1	32.40	0	0.00	32.40	1	13,848	0.01%
2024/04/10	6.3	32.89	18.4	32.79	32.70	-12.1	13,783	-0.09%
2024/04/09	6	32.35	23	32.30	32.45	-17	13,609	-0.12%
2024/04/08	11	32.31	2.5	32.62	32.30	8.5	13,545	0.06%
2024/04/03	8.2	32.63	1	32.40	32.00	7.2	13,436	0.05%
2024/04/02	2	32.00	75.8	31.96	31.95	-73.8	13,046	-0.57%
2024/04/01	0.3	32.18	6.1	32.15	32.15	-5.8	13,124	-0.04%
2024/03/29	0	0.00	10	32.05	32.15	-10	13,089	-0.08%
2024/03/28	4	31.75	0	0.00	31.70	4	12,963	0.03%
2024/03/27	5	31.71	1.1	31.80	31.70	3.9	12,844	0.03%
2024/03/26	3	31.50	5	31.47	31.55	-2	12,765	-0.02%
2024/03/25	8	31.10	2	31.10	31.10	6	12,723	0.05%
2024/03/22	14.1	31.10	0	0.00	31.15	14.1	12,702	0.11%
2024/03/21	3	31.57	5	31.68	31.50	-2	12,514	-0.02%
2024/03/20	19.7	31.00	7.2	30.93	30.90	12.6	12,516	0.10%
2024/03/19	8.7	31.47	0	0.00	31.40	8.7	12,198	0.07%
2024/03/18	2.2	31.91	2	31.80	31.70	0.2	11,945	0.00%
2024/03/15	316	32.00	8	32.01	31.95	308	11,833	2.60%	大買/鉅額交易
2024/03/14	10	31.95	0.6	31.85	32.00	9.4	11,512	0.08%
2024/03/13	3.2	31.76	0	0.00	31.70	3.2	11,518	0.03%
2024/03/12	3.1	31.98	2.9	31.97	32.00	0.2	11,388	0.00%
2024/03/11	6.3	31.72	10	31.75	31.80	-3.7	11,415	-0.03%
2024/03/08	9.5	31.97	3.1	31.95	31.85	6.4	11,531	0.06%
2024/03/07	2.8	31.93	2.7	31.98	32.00	0.1	11,664	0.00%
2024/03/06	5.4	31.95	15	31.98	32.00	-9.6	12,022	-0.08%
2024/03/05	6.6	32.11	1.3	32.15	32.00	5.4	13,502	0.04%
2024/03/04	2.1	32.13	6.4	32.20	32.05	-4.3	13,771	-0.03%
2024/03/01	14	32.10	2.4	32.06	32.05	11.6	14,657	0.08%
2024/02/29	20.1	32.21	13.2	32.19	32.10	7	14,759	0.05%
2024/02/27	7.2	31.97	0	0.00	31.85	7.2	14,610	0.05%
2024/02/26	4.4	32.31	10.2	32.35	32.15	-5.8	14,608	-0.04%
2024/02/23	0.1	32.45	4	32.55	32.40	-3.9	14,694	-0.03%
2024/02/22	0.3	32.44	11	32.50	32.55	-10.7	15,103	-0.07%
2024/02/21	4.1	32.45	1	32.45	32.50	3.1	15,202	0.02%
2024/02/20	1.2	32.61	4	32.75	32.65	-2.8	15,222	-0.02%
2024/02/19	15.1	32.43	9.2	32.54	32.80	5.9	15,433	0.04%
2024/02/16	5.2	31.83	63	31.84	31.90	-57.8	15,704	-0.37%
2024/02/15	2.5	31.89	1	31.95	32.00	1.5	15,670	0.01%
2024/02/05	3.3	32.01	2.1	32.00	32.15	1.3	15,497	0.01%
2024/02/02	0	0.00	10	32.28	32.25	-10	15,452	-0.06%
2024/02/01	0	0.00	4	31.99	32.45	-4	15,591	-0.03%
2024/01/31	7.3	31.90	3.1	32.02	31.90	4.2	15,628	0.03%
2024/01/30	2.6	32.11	0	0.00	32.00	2.6	15,538	0.02%
2024/01/29	3.6	32.40	3	32.42	32.35	0.6	15,511	0.00%
2024/01/26	1	32.60	1	32.60	32.60	0	15,632	0.00%
2024/01/25	4	32.64	2	32.60	32.70	2	15,730	0.01%
2024/01/24	4.2	32.65	2.8	32.73	32.60	1.4	15,865	0.01%
2024/01/23	5.2	32.65	10.1	32.60	32.70	-4.9	16,153	-0.03%
2024/01/22	3.1	32.47	0	0.00	32.30	3.1	16,296	0.02%
2024/01/19	20.2	31.96	1	32.30	32.40	19.2	16,355	0.12%
2024/01/18	3.7	32.08	10	32.05	32.05	-6.3	16,380	-0.04%
2024/01/17	4.4	32.27	36	32.23	32.20	-31.6	16,459	-0.19%
2024/01/16	3.2	33.15	12	33.03	32.90	-8.8	16,356	-0.05%
2024/01/15	2.6	33.84	0	0.00	33.65	2.6	16,277	0.02%
2024/01/12	2	33.68	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1.4	33.73	1	33.75	33.70	0.4	17,605	0.00%
2024/01/10	8.3	33.82	11	33.83	33.70	-2.7	18,877	-0.01%
2024/01/09	1.1	34.11	5	34.12	34.05	-3.9	19,006	-0.02%
2024/01/08	1	34.50	3	34.37	34.25	-2	19,126	-0.01%
2024/01/05	1	34.20	2	34.23	34.35	-1	19,349	-0.01%
2024/01/04	0.1	34.26	4	34.18	34.20	-3.9	19,609	-0.02%
2024/01/03	19.2	34.26	4	34.40	34.20	15.2	19,771	0.08%
2024/01/02	1.2	34.64	5	34.83	34.70	-3.8	19,818	-0.02%
2023/12/29	1	34.70	0	0.00	34.85	1	19,953	0.01%
2023/12/28	1	34.75	1	34.70	34.90	0	20,185	0.00%
2023/12/27	1.2	34.71	1	34.70	34.90	0.2	20,197	0.00%
2023/12/26	1.1	34.60	1.1	34.60	34.65	0	20,237	0.00%
2023/12/25	1	34.50	1	34.40	34.50	0	20,449	0.00%
2023/12/21	1	34.20	1	34.20	34.25	0	20,790	0.00%
2023/12/20	2.5	34.40	0	0.00	34.50	2.5	21,158	0.01%
2023/12/19	3.1	34.30	0	0.00	34.35	3.1	21,394	0.01%
2023/12/18	1	34.40	2	34.50	34.55	-1	21,730	0.00%
2023/12/15	1.2	34.48	1	34.50	34.30	0.2	21,955	0.00%
2023/12/13	22.1	34.12	0	0.00	34.05	22.1	21,743	0.10%
2023/12/12	29	34.16	1	34.20	34.15	28	21,824	0.13%
2023/12/11	17	34.36	0	0.00	34.40	17	21,878	0.08%
2023/12/08	4	34.61	3	34.73	34.60	1	22,119	0.00%
2023/12/07	25.7	34.52	18	34.54	34.50	7.7	22,107	0.04%
2023/12/06	11	34.80	64.7	34.70	34.60	-53.6	22,145	-0.24%
2023/12/05	2	34.85	91	34.84	34.90	-89	22,206	-0.40%
2023/12/04	11.4	34.15	23	34.23	34.05	-11.6	22,066	-0.05%
2023/12/01	36.1	34.55	1	34.60	34.40	35.1	22,225	0.16%
2023/11/30	9.1	35.06	39	35.12	34.95	-29.9	21,892	-0.14%
2023/11/29	45.1	34.44	0.2	34.50	34.25	44.9	20,364	0.22%
2023/11/28	43.1	34.86	42	35.13	34.50	1.1	20,138	0.01%
2023/11/27	49	34.06	1	34.10	33.95	48	19,597	0.24%
2023/11/22	5.1	33.93	3	33.92	33.85	2.1	19,049	0.01%
2023/11/21	0.3	34.02	7	34.00	34.20	-6.8	18,952	-0.04%
2023/11/20	0.4	33.64	2	33.55	33.60	-1.6	18,544	-0.01%
2023/11/17	1	33.05	12.5	33.28	33.20	-11.5	18,469	-0.06%
2023/11/16	7	33.26	0.3	33.20	33.05	6.7	18,400	0.04%
2023/11/15	2.1	32.95	3.6	33.06	33.15	-1.5	18,225	-0.01%
2023/11/14	23.1	32.54	1	32.60	32.50	22.1	18,089	0.12%
2023/11/13	1	32.70	1	32.65	32.80	0	18,187	0.00%
2023/11/10	3.8	32.83	0	0.00	32.85	3.8	18,374	0.02%
2023/11/09	10.1	32.96	0	0.00	32.90	10.1	18,388	0.05%
2023/11/08	3.2	32.83	4	32.76	32.90	-0.8	18,405	0.00%
2023/11/07	1.1	32.48	10	32.55	32.55	-8.9	18,432	-0.05%
2023/11/06	26	32.92	0	0.00	32.80	26	18,394	0.14%
2023/11/03	14.8	32.82	2	32.78	32.90	12.8	18,290	0.07%
2023/11/02	3	32.40	1	32.45	32.35	2	18,196	0.01%
2023/11/01	6.1	32.13	1	32.45	32.10	5.1	18,166	0.03%
2023/10/31	9	32.24	4	32.23	32.25	5	18,158	0.03%
2023/10/30	5	31.93	2	31.95	32.00	3	18,028	0.02%
2023/10/27	13	31.90	0	0.00	31.85	13	17,917	0.07%
2023/10/26	2.2	31.45	0	0.00	31.45	2.2	17,975	0.01%
2023/10/25	4.1	31.68	0	0.00	31.55	4.1	17,848	0.02%
2023/10/24	7.5	31.56	1	31.50	31.50	6.5	17,706	0.04%
2023/10/23	5.2	31.67	0.3	31.80	31.65	4.8	17,530	0.03%
2023/10/20	12.9	31.54	0	0.00	31.75	12.9	17,702	0.07%
2023/10/19	31.7	31.87	11	31.80	31.90	20.7	17,409	0.12%
2023/10/18	14.2	32.46	1	32.45	32.45	13.2	16,813	0.08%
2023/10/17	9.2	33.48	3	33.47	33.45	6.2	15,659	0.04%
2023/10/16	3.2	33.64	10	33.65	33.60	-6.8	15,645	-0.04%
2023/10/13	21	34.04	8.4	33.98	33.80	12.6	15,722	0.08%
2023/10/12	13.2	33.69	1.3	33.67	33.70	11.9	15,681	0.08%
2023/10/11	3.1	32.97	0	0.00	33.10	3.1	15,548	0.02%
2023/10/06	3	32.73	3	32.75	32.80	0	15,540	0.00%
2023/10/05	7.9	32.75	3.1	32.83	32.75	4.9	15,507	0.03%
2023/10/04	12.4	32.91	0.1	33.05	32.90	12.3	15,539	0.08%
2023/10/03	3.1	33.17	1.1	33.25	33.20	2	15,625	0.01%
2023/10/02	0.1	33.30	29	33.06	33.10	-29	15,776	-0.18%
2023/09/28	6.5	33.15	4	33.13	33.25	2.5	16,020	0.02%
2023/09/27	6.3	32.99	0	0.00	33.05	6.3	15,999	0.04%
2023/09/26	40.5	33.08	0.2	33.10	33.00	40.4	15,938	0.25%
2023/09/25	30.7	33.18	0.1	33.30	33.10	30.6	15,777	0.19%
2023/09/22	34.5	33.45	0	0.00	33.50	34.5	15,474	0.22%
2023/09/21	21.3	34.05	0	0.00	33.80	21.3	15,253	0.14%
2023/09/20	7.6	34.42	1	34.40	34.35	6.6	15,082	0.04%
2023/09/19	5.8	34.88	21.2	34.95	34.80	-15.4	14,902	-0.10%
2023/09/18	0.1	35.15	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	2	35.13	0	0.00	35.10	2	15,030	0.01%
2023/09/14	24	35.38	2	35.40	35.50	22	14,962	0.15%
2023/09/13	2	35.15	2	35.18	35.30	0	14,972	0.00%
2023/09/12	9.2	34.55	1.2	34.54	34.60	8	15,254	0.05%
2023/09/11	4.3	34.11	3	34.13	34.20	1.3	15,266	0.01%
2023/09/08	19.7	34.14	8.3	34.19	34.10	11.4	15,301	0.07%
2023/09/07	8.1	34.30	0	0.00	34.35	8.1	15,280	0.05%
2023/09/06	32.9	34.52	1.7	34.76	34.40	31.2	15,287	0.20%
2023/09/05	11.4	35.05	0	0.00	35.00	11.4	14,939	0.08%
2023/09/04	2.3	35.16	4	35.09	35.20	-1.7	14,925	-0.01%
2023/09/01	12.1	35.18	0	0.00	35.25	12.1	14,877	0.08%
2023/08/31	4.4	35.13	1	35.10	34.95	3.4	14,843	0.02%
2023/08/30	6.1	35.31	0	0.00	35.30	6.1	14,684	0.04%
2023/08/29	3.2	35.24	0	0.00	35.40	3.2	15,130	0.02%
2023/08/28	5	35.13	10	35.20	35.20	-5	15,344	-0.03%
2023/08/25	4.8	35.21	1	35.20	35.10	3.8	16,124	0.02%
2023/08/24	2.2	35.28	0	0.00	35.30	2.2	16,441	0.01%
2023/08/23	2	35.48	0	0.00	35.30	2	16,726	0.01%
2023/08/22	3	35.37	4	35.43	35.40	-1	16,947	-0.01%
2023/08/21	4.1	35.27	1	35.15	35.40	3.1	17,344	0.02%
2023/08/18	15	35.31	33	35.33	35.15	-18	17,523	-0.10%
2023/08/17	8.5	35.70	9	35.63	35.65	-0.5	17,458	0.00%
2023/08/16	15.2	36.12	12	36.21	36.05	3.2	17,488	0.02%
2023/08/15	2.2	36.64	2	36.85	36.70	0.2	17,473	0.00%
2023/08/14	13	36.87	347	36.87	36.85	-334	17,582	-1.90%	大賣/鉅額交易
2023/08/11	4	37.34	6.1	37.50	37.40	-2.1	17,637	-0.01%
2023/08/10	6.4	36.86	0.3	37.00	36.85	6.1	17,644	0.03%
2023/08/09	1.1	37.06	0	0.00	37.15	1.1	17,972	0.01%
2023/08/08	9.1	37.22	0	0.00	37.10	9.1	18,250	0.05%
2023/08/07	1	37.50	7	37.53	37.65	-6	18,384	-0.03%
2023/08/04	2	37.25	10	37.30	37.35	-8	18,438	-0.04%
2023/08/02	8.2	37.31	1.2	37.60	37.20	7	18,846	0.04%
2023/08/01	8.1	37.46	4.3	37.51	37.55	3.8	19,015	0.02%
2023/07/31	0	37.45	1.3	37.46	37.30	-1.2	19,125	-0.01%
2023/07/28	11.1	37.23	0	0.00	37.35	11.1	19,175	0.06%
2023/07/27	13	37.31	5.3	37.43	37.35	7.7	19,620	0.04%
2023/07/26	2.1	37.33	12.2	37.35	37.25	-10.1	20,584	-0.05%
2023/07/25	3	37.32	8	37.30	37.40	-5	20,798	-0.02%
2023/07/24	4.2	36.33	11.1	36.35	36.50	-6.9	20,874	-0.03%
2023/07/21	15.8	36.32	2	36.25	36.10	13.8	21,180	0.06%
2023/07/20	4.1	36.57	1	36.60	36.55	3.1	21,667	0.01%
2023/07/19	3.3	36.60	0	0.00	36.60	3.3	22,718	0.01%
2023/07/18	19.2	36.65	16	36.89	37.10	3.2	23,504	0.01%
2023/07/17	9.9	36.82	0	0.00	36.75	9.9	23,411	0.04%
2023/07/14	3.2	36.94	11.5	37.00	37.00	-8.3	23,348	-0.04%
2023/07/13	4.1	36.80	2.1	36.92	36.80	2	23,366	0.01%
2023/07/12	8.3	36.57	2	36.60	36.60	6.3	23,564	0.03%
2023/07/11	7.5	36.74	1	36.95	36.55	6.5	23,517	0.03%
2023/07/10	38.8	37.00	0	0.00	36.85	38.8	23,394	0.17%
2023/07/07	12.1	37.12	1	37.20	37.30	11.1	23,264	0.05%
2023/07/06	26.4	37.34	1	37.30	37.25	25.4	23,393	0.11%
2023/07/05	3.8	37.97	0	0.00	37.80	3.8	23,091	0.02%
2023/07/04	43.1	38.13	1	38.15	38.05	42.1	22,913	0.18%
2023/07/03	3	38.18	4.1	38.21	38.25	-1.1	22,864	0.00%
2023/06/30	2	38.08	0	0.00	38.05	2	22,907	0.01%
2023/06/29	0.4	38.28	4	38.05	38.05	-3.6	22,932	-0.02%
2023/06/28	11.5	38.11	0.1	38.50	38.05	11.4	22,980	0.05%
2023/06/27	7.1	38.52	2	38.45	38.45	5.1	23,114	0.02%
2023/06/26	4	38.83	8	38.80	38.80	-4	23,371	-0.02%
2023/06/21	4	38.44	0	0.00	38.70	4	23,378	0.02%
2023/06/20	4.1	38.61	1.2	38.70	38.55	2.9	23,375	0.01%
2023/06/19	4.1	38.71	5	38.65	38.70	-0.9	23,493	0.00%
2023/06/16	33	39.12	0.4	39.10	38.70	32.6	23,472	0.14%
2023/06/15	7	38.29	5	38.30	38.35	2	23,007	0.01%
2023/06/14	7	38.35	0.1	38.30	38.35	6.9	23,330	0.03%
2023/06/13	2	38.20	18	38.23	38.25	-16	23,466	-0.07%
2023/06/12	9.2	38.31	1.1	38.36	38.25	8.1	23,491	0.03%
2023/06/09	2	38.45	0.5	38.45	38.45	1.5	23,511	0.01%
2023/06/08	6.3	38.58	0.2	38.70	38.50	6.1	23,676	0.03%
2023/06/07	7.2	38.76	1	38.70	38.80	6.2	23,851	0.03%
2023/06/06	3.7	38.80	2	38.83	38.80	1.7	24,048	0.01%
2023/06/05	5	38.97	7	39.06	38.85	-2	24,210	-0.01%
2023/06/02	21	38.29	11.1	38.55	38.55	9.9	24,023	0.04%
2023/06/01	9	37.82	1	37.80	37.75	8	23,598	0.03%
2023/05/31	5.1	37.96	0.2	38.20	37.90	4.9	23,504	0.02%
2023/05/30	5.5	38.07	1	38.30	38.30	4.5	22,887	0.02%
2023/05/29	12	37.88	0	0.00	38.15	12	23,178	0.05%
2023/05/26	1	37.65	2.4	37.81	38.00	-1.4	23,692	-0.01%
2023/05/25	5.2	37.55	0	0.00	38.05	5.2	24,133	0.02%
2023/05/24	4.2	37.66	0	0.00	37.85	4.2	23,953	0.02%
2023/05/23	8.1	37.99	0	0.00	37.90	8.1	23,751	0.03%
2023/05/22	5	38.03	5	38.16	38.25	0	23,649	0.00%
2023/05/19	4.3	37.86	8.6	37.88	37.85	-4.3	23,556	-0.02%
2023/05/18	8.2	37.81	0	0.00	37.85	8.2	23,437	0.03%
2023/05/17	1.4	37.87	4.1	37.96	37.90	-2.7	23,453	-0.01%
2023/05/16	0	37.80	0	0.00	37.75	0	23,506	0.00%
2023/05/15	29.4	37.29	1.8	37.37	37.35	27.6	23,506	0.12%
2023/05/12	15.2	38.15	30	38.41	37.80	-14.8	23,276	-0.06%
2023/05/11	15.2	38.15	30	38.41	38.20	-14.8	23,037	-0.06%
2023/05/10	6.1	38.70	16	38.67	38.85	-9.9	22,849	-0.04%
2023/05/09	61.4	39.20	3	39.43	38.65	58.4	22,795	0.26%
2023/05/08	23.2	39.48	24	39.64	39.60	-0.8	22,479	0.00%
2023/05/05	9.1	39.27	3.1	39.37	39.30	6	22,322	0.03%
2023/05/04	3	39.50	3.1	39.46	39.45	-0.1	22,305	0.00%
2023/05/03	14.1	39.71	4	39.60	39.50	10.1	22,236	0.05%
2023/05/02	71.1	39.67	33.5	39.73	39.90	37.6	22,048	0.17%
2023/04/28	6.1	38.70	2	38.70	38.70	4.1	21,538	0.02%
2023/04/27	8	38.94	4.8	38.93	38.65	3.2	21,481	0.01%
2023/04/26	18.1	38.74	44	38.50	39.10	-25.9	21,572	-0.12%
2023/04/25	43.2	38.85	19.4	38.44	38.50	23.9	21,693	0.11%
2023/04/24	25.4	39.32	26.2	39.39	39.55	-0.9	21,265	0.00%
2023/04/21	11	38.38	22.2	38.43	38.30	-11.2	20,241	-0.06%
2023/04/20	3	37.30	0	0.00	37.20	3	19,358	0.02%
2023/04/19	7.3	37.28	1	37.25	37.10	6.3	19,409	0.03%
2023/04/18	10.5	37.63	13	37.53	37.45	-2.5	19,425	-0.01%
2023/04/17	15.7	37.80	13.7	38.06	37.95	2	19,656	0.01%
2023/04/14	9.2	37.48	7.1	37.38	37.55	2.1	19,373	0.01%
2023/04/13	3	37.50	4	37.59	37.55	-1	19,387	-0.01%
2023/04/12	2.1	37.58	2.5	37.64	37.45	-0.4	19,333	0.00%
2023/04/11	5.1	37.15	13	37.44	37.45	-8	19,262	-0.04%
2023/04/10	3	36.40	4	36.44	36.60	-1	19,042	-0.01%
2023/04/07	1.2	36.46	0	0.00	36.40	1.2	19,060	0.01%
2023/04/06	2	36.35	2.7	36.43	36.45	-0.7	19,160	0.00%
2023/03/31	2	36.50	0	0.00	36.40	2	19,407	0.01%
2023/03/30	14.1	36.10	1	36.30	36.20	13.1	20,415	0.06%
2023/03/29	3	36.22	5	36.15	36.35	-2	21,328	-0.01%
2023/03/28	10.2	36.36	8.3	36.30	36.20	1.9	22,230	0.01%
2023/03/27	14.3	36.79	12.1	36.77	36.65	2.2	23,097	0.01%
2023/03/24	0.1	37.59	3	37.62	37.60	-2.9	23,872	-0.01%
2023/03/23	32	37.31	10	37.30	37.35	22	23,875	0.09%
2023/03/22	22.1	37.20	1	37.40	37.20	21.1	23,957	0.09%
2023/03/21	1	37.30	3.3	37.15	37.05	-2.3	24,027	-0.01%
2023/03/20	1	36.75	0	0.00	36.90	1	24,042	0.00%
2023/03/17	3.1	36.53	2	36.60	36.40	1.1	24,199	0.00%
2023/03/16	10.4	36.58	2	36.60	36.35	8.4	23,908	0.04%
2023/03/15	2	37.05	3	37.18	37.10	-1	23,942	0.00%
2023/03/14	1.2	36.90	0	0.00	36.75	1.2	24,037	0.00%
2023/03/13	3.1	36.60	4	36.53	36.75	-0.9	24,266	0.00%
2023/03/10	26.4	36.71	2.4	36.66	36.70	24.1	24,281	0.10%
2023/03/09	15.6	37.38	0	0.00	37.20	15.6	24,506	0.06%
2023/03/08	6.7	37.65	1.1	37.61	37.75	5.6	24,873	0.02%
2023/03/07	5	38.00	0	0.00	37.95	5	24,885	0.02%
2023/03/06	4	37.95	0	0.00	37.95	4	25,216	0.02%
2023/03/03	0.6	37.89	2	37.90	37.75	-1.4	25,487	-0.01%
2023/03/02	1.3	37.65	0.7	37.65	37.90	0.6	25,669	0.00%
2023/03/01	13.5	37.99	12	37.85	37.80	1.5	25,706	0.01%
2023/02/24	6.5	39.15	16.1	39.30	39.15	-9.6	25,338	-0.04%
2023/02/23	4.1	39.20	34.4	39.24	39.50	-30.3	24,816	-0.12%
2023/02/22	4.1	38.08	0	0.00	38.05	4.1	25,159	0.02%
2023/02/21	4	38.34	12	38.39	38.35	-8	26,058	-0.03%
2023/02/20	3.5	38.13	8.2	38.15	38.25	-4.7	26,714	-0.02%
2023/02/17	3.1	37.44	2	37.75	38.00	1.1	27,226	0.00%
2023/02/16	2	37.58	0.1	37.70	37.50	1.9	27,958	0.01%
2023/02/15	0	37.55	3	37.57	37.55	-3	28,051	-0.01%
2023/02/14	4.2	37.43	25	37.44	37.25	-20.8	27,991	-0.07%
2023/02/13	2.1	37.05	5	36.98	37.00	-2.9	27,957	-0.01%
2023/02/10	5	36.65	6	36.83	36.85	-1	28,096	0.00%
2023/02/09	0	36.80	11	36.65	36.60	-11	28,114	-0.04%
2023/02/08	4.1	36.65	6	36.65	36.75	-1.9	28,188	-0.01%
2023/02/07	5	36.47	7	36.64	36.65	-2	28,269	-0.01%
2023/02/06	8.1	36.23	8	36.23	36.15	0.1	28,252	0.00%
2023/02/03	10.2	36.43	1.1	36.46	36.45	9.1	28,142	0.03%
2023/02/02	11.3	36.74	4	36.83	36.80	7.3	28,165	0.03%
2023/02/01	1	36.55	3.1	36.68	36.75	-2.1	28,193	-0.01%
2023/01/31	7.1	36.66	0.2	36.82	36.25	6.9	28,263	0.02%
2023/01/30	2.5	36.67	50.4	36.85	36.95	-47.9	28,195	-0.17%
2023/01/17	0.1	36.13	39	36.11	36.00	-38.9	28,181	-0.14%
2023/01/16	1	36.45	28	36.55	36.50	-27	28,175	-0.10%
2023/01/13	5	36.18	9	36.09	36.15	-4	27,855	-0.01%
2023/01/12	0.1	35.35	12	35.26	35.40	-11.9	27,913	-0.04%
2023/01/11	3	34.65	4	34.70	34.70	-1	28,119	0.00%
2023/01/10	3.1	34.70	6.5	34.48	34.60	-3.4	28,426	-0.01%
2023/01/09	1	34.55	1	34.50	34.60	0	28,943	0.00%
2023/01/06	5.1	34.33	10.6	34.26	34.25	-5.5	29,213	-0.02%
2023/01/05	10	34.34	15.2	34.45	34.45	-5.2	29,670	-0.02%
2023/01/04	4.1	33.53	1	33.60	33.50	3.1	29,498	0.01%
2023/01/03	8.4	33.49	1	33.70	33.50	7.4	29,714	0.02%
2022/12/30	3.1	33.77	0	0.00	33.65	3.1	29,735	0.01%
2022/12/29	4.2	33.84	0	0.00	33.70	4.2	29,889	0.01%
2022/12/28	6.1	34.08	3	34.32	34.30	3.1	30,140	0.01%
2022/12/27	26.1	34.60	24	34.50	34.30	2.1	30,373	0.01%
2022/12/26	1	34.30	4.5	34.31	34.40	-3.5	30,533	-0.01%
2022/12/23	22.4	34.21	1	34.30	34.05	21.4	31,062	0.07%
2022/12/22	1	34.15	25.2	34.54	34.45	-24.2	31,982	-0.08%
2022/12/21	1.1	33.68	5	34.02	34.05	-3.9	31,325	-0.01%
2022/12/20	1.1	33.93	1	33.60	33.70	0.1	30,705	0.00%
2022/12/19	16.7	33.85	5	33.78	33.85	11.7	30,251	0.04%
2022/12/16	4.3	33.12	10	33.28	34.60	-5.7	29,428	-0.02%
2022/12/15	2.1	33.48	0	0.00	33.55	2.1	28,860	0.01%
2022/12/14	5.2	33.53	0	0.00	33.50	5.2	29,170	0.02%
2022/12/13	0.6	33.85	5.7	33.71	33.70	-5.1	29,231	-0.02%
2022/12/12	0.7	33.73	2	33.70	33.85	-1.3	29,198	0.00%
2022/12/09	2	33.73	6	33.74	33.70	-4	29,684	-0.01%
2022/12/08	4.1	33.23	0	0.00	33.20	4.1	29,675	0.01%
2022/12/07	5.1	33.32	0.6	33.40	33.35	4.5	29,677	0.02%
2022/12/06	5.4	33.46	0	0.00	33.30	5.4	29,698	0.02%
2022/12/05	5	33.50	0.1	33.75	33.70	5	29,562	0.02%
2022/12/02	3	33.68	1	33.65	33.65	2	29,249	0.01%
2022/12/01	9.7	33.96	2.3	33.96	34.05	7.4	29,193	0.03%
2022/11/30	1	33.55	3	33.79	33.90	-2	29,003	-0.01%
2022/11/29	0	33.55	3	33.20	33.55	-3	28,619	-0.01%
2022/11/28	10.2	33.07	1	33.10	33.00	9.2	28,640	0.03%
2022/11/25	4.5	33.34	0	0.00	33.55	4.5	28,428	0.02%
2022/11/24	3.1	32.90	6	32.94	33.20	-3	28,273	-0.01%
2022/11/23	4.2	32.79	0	0.00	32.70	4.2	28,055	0.01%
2022/11/22	7.6	32.61	1	32.65	32.65	6.6	27,954	0.02%
2022/11/21	17.3	32.87	2	32.80	32.85	15.3	27,730	0.06%
2022/11/18	23.1	33.61	1	33.35	33.30	22.1	27,498	0.08%
2022/11/17	20.1	34.16	18.2	34.16	34.25	1.9	26,542	0.01%
2022/11/16	31.4	33.14	1	33.00	32.90	30.4	25,556	0.12%
2022/11/15	10.2	33.53	1	33.05	33.85	9.2	24,950	0.04%
2022/11/14	50	34.00	9	33.68	34.15	41	24,375	0.17%
2022/11/11	1	32.35	5.8	32.23	32.15	-4.8	23,576	-0.02%
2022/11/10	4	32.05	2.1	31.71	31.70	2	23,483	0.01%
2022/11/09	9.2	31.81	8.4	32.00	31.90	0.8	23,444	0.00%
2022/11/08	17	31.68	2.9	31.71	31.65	14.1	23,282	0.06%
2022/11/07	6	30.93	1	30.98	31.00	5	23,106	0.02%
2022/11/04	12	30.32	1	30.25	30.45	11	23,191	0.05%
2022/11/03	2.3	30.30	0.5	30.35	30.30	1.8	23,144	0.01%
2022/11/02	6	30.70	0.2	30.85	30.75	5.9	23,105	0.03%
2022/11/01	2	30.33	0	0.00	30.65	2	23,119	0.01%
2022/10/31	5.4	30.42	2	30.50	30.25	3.4	23,108	0.01%
2022/10/28	20.3	30.72	1	30.80	30.50	19.3	23,119	0.08%
2022/10/27	7	30.94	5.4	30.99	30.85	1.6	23,111	0.01%
2022/10/26	2	30.08	1	30.15	30.30	1	23,119	0.00%
2022/10/25	74.4	30.02	15	30.20	29.90	59.4	23,077	0.26%
2022/10/24	8.4	30.94	0	0.00	30.60	8.4	22,682	0.04%
2022/10/21	2.1	31.04	3	31.02	31.00	-0.9	22,562	0.00%
2022/10/20	14.2	30.69	5	30.67	30.90	9.2	22,518	0.04%
2022/10/19	9	31.82	1.5	31.92	31.60	7.5	22,012	0.03%
2022/10/18	10.6	31.38	2	31.25	31.45	8.6	21,608	0.04%
2022/10/17	14.2	31.69	4.6	31.75	31.70	9.6	21,593	0.04%
2022/10/14	13.2	32.55	1	32.60	32.40	12.2	21,633	0.06%
2022/10/13	13.2	32.93	7	33.01	32.65	6.2	21,544	0.03%
2022/10/12	6.2	33.80	1	33.80	33.75	5.2	21,287	0.02%
2022/10/11	4.1	33.83	1.5	33.87	33.80	2.6	21,345	0.01%
2022/10/07	2.4	34.22	0.4	34.35	34.25	2	21,291	0.01%
2022/10/06	7	34.27	0	0.00	34.30	7	21,266	0.03%
2022/10/05	6.8	34.25	2.2	34.28	34.15	4.6	21,277	0.02%
2022/10/04	15	33.82	0	0.00	33.85	15	21,025	0.07%
2022/10/03	10	33.71	2	33.63	33.65	8	20,773	0.04%
2022/09/30	9.4	33.74	0	0.00	33.80	9.4	20,658	0.05%
2022/09/29	26.4	34.16	0	0.00	34.15	26.4	20,144	0.13%
2022/09/28	8.6	35.11	0	0.00	34.90	8.6	19,056	0.04%
2022/09/27	4.9	35.82	2	35.70	35.80	2.9	18,789	0.02%
2022/09/26	22	36.11	12.1	36.19	35.85	9.9	18,599	0.05%
2022/09/23	23.8	37.10	10.3	37.12	37.00	13.5	18,381	0.07%
2022/09/22	34.9	37.44	21.4	37.51	37.55	13.5	18,250	0.07%
2022/09/21	12.9	38.13	6	38.12	38.10	6.9	17,880	0.04%
2022/09/20	20.3	38.79	0.5	38.80	38.55	19.8	17,513	0.11%
2022/09/19	4.6	38.88	2.4	38.97	38.80	2.2	17,397	0.01%
2022/09/16	24.9	38.86	3	38.90	38.60	21.9	17,332	0.13%
2022/09/15	10.2	39.50	0	0.00	39.55	10.2	16,939	0.06%
2022/09/14	7.2	39.70	1.2	39.72	39.65	6	16,875	0.04%
2022/09/13	1	39.90	4.2	39.88	39.90	-3.2	16,925	-0.02%
2022/09/12	3	39.70	25	39.90	39.80	-22	16,977	-0.13%
2022/09/08	1.5	39.77	1	39.70	39.85	0.5	17,321	0.00%
2022/09/07	10.4	39.73	3	39.72	39.70	7.4	17,462	0.04%
2022/09/06	2.2	39.80	8.1	39.69	39.85	-5.9	17,501	-0.03%
2022/09/05	2	39.05	2	38.77	39.10	0	17,483	0.00%
2022/09/02	16.8	38.57	2	38.45	38.50	14.8	17,570	0.08%
2022/09/01	14.1	38.92	0.4	39.05	38.90	13.7	17,325	0.08%
2022/08/31	4.2	39.23	1	39.20	39.30	3.2	17,158	0.02%
2022/08/30	6.3	39.27	9	39.28	39.25	-2.7	17,048	-0.02%
2022/08/29	4.3	39.14	21.4	39.20	39.35	-17.1	17,169	-0.10%
2022/08/26	5.4	39.60	3	39.63	39.65	2.4	17,183	0.01%
2022/08/25	0.2	39.45	0.1	39.50	39.55	0.1	17,263	0.00%
2022/08/24	7.7	39.21	1.4	39.18	39.25	6.3	17,398	0.04%
2022/08/23	7.5	39.23	1	39.25	39.35	6.5	17,816	0.04%
2022/08/22	3.7	39.21	1.8	39.31	39.65	1.9	17,936	0.01%
2022/08/19	7	39.45	0	39.50	39.45	7	18,065	0.04%
2022/08/18	2.1	39.68	0	0.00	39.80	2.1	18,153	0.01%
2022/08/17	2	39.30	1	39.70	40.00	1	18,215	0.01%
2022/08/16	12.2	39.38	0	0.00	39.35	12.2	18,244	0.07%
2022/08/15	3	39.18	0.4	39.25	39.30	2.6	18,314	0.01%
2022/08/12	6	39.14	0	0.00	39.30	6	18,719	0.03%
2022/08/11	7.5	38.87	0	0.00	39.35	7.5	18,846	0.04%
2022/08/10	1.4	38.53	2	38.50	38.75	-0.6	18,945	0.00%
2022/08/09	12.4	38.42	2	38.70	38.75	10.4	19,108	0.05%
2022/08/08	2.1	38.43	2	38.40	38.70	0.1	19,258	0.00%
2022/08/05	2.1	38.81	0	0.00	38.85	2.1	19,436	0.01%
2022/08/04	4.2	38.77	3	38.98	38.75	1.2	19,943	0.01%
2022/08/03	6.2	38.94	16	38.93	39.10	-9.9	20,186	-0.05%
2022/08/02	17.7	39.09	10	39.12	39.15	7.7	20,245	0.04%
2022/08/01	19	39.12	2	39.25	39.50	17	20,243	0.08%
2022/07/29	5.1	38.52	0	0.00	38.75	5.1	20,205	0.02%
2022/07/28	2	38.15	0	0.00	38.20	2	20,134	0.01%
2022/07/27	19	37.86	0	0.00	37.85	19	20,075	0.09%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	6.2	37.90	0	0.00	37.85	6.2	20,320	0.03%
2022/07/22	60.9	37.76	41	37.70	37.70	19.9	20,389	0.10%
2022/07/21	85.2	37.96	22	38.02	38.05	63.2	20,196	0.31%
2022/07/20	19.2	41.59	2	41.55	41.60	17.2	19,656	0.09%
2022/07/19	30.1	41.46	3	40.80	41.65	27.1	19,510	0.14%
2022/07/18	12.2	40.34	20	40.05	40.70	-7.8	19,267	-0.04%
2022/07/15	31.3	40.95	6	40.60	40.50	25.3	19,169	0.13%
2022/07/14	41	41.73	0	0.00	41.70	41	19,107	0.21%
2022/07/13	52	41.88	3.1	42.13	41.80	48.9	19,230	0.25%
2022/07/12	0.4	40.80	3	40.95	41.00	-2.6	19,337	-0.01%
2022/07/11	11	41.01	1	41.15	41.10	10	19,484	0.05%
2022/07/08	4.1	40.77	0	0.00	40.80	4.1	19,573	0.02%
2022/07/07	74	40.87	7	40.89	40.90	67	19,674	0.34%
2022/07/06	12.2	40.85	1	40.25	40.00	11.2	20,055	0.06%
2022/07/05	1	40.74	9	40.54	40.75	-8	19,967	-0.04%
2022/07/04	6.5	40.20	3.5	40.06	40.00	3	19,809	0.02%
2022/07/01	6.1	40.44	4.4	40.47	40.35	1.7	19,681	0.01%
2022/06/30	4	39.54	7	39.54	39.50	-3	19,421	-0.02%
2022/06/29	10.1	39.54	3	39.52	39.55	7.1	19,227	0.04%
2022/06/28	6	39.73	2	39.65	39.60	4	19,218	0.02%
2022/06/27	11	40.00	4	39.93	39.80	7	19,203	0.04%
2022/06/24	2	39.31	17	39.69	39.50	-15	19,070	-0.08%
2022/06/23	9.6	39.04	7	39.14	39.00	2.6	18,963	0.01%
2022/06/22	6	39.60	0	0.00	39.50	6	18,809	0.03%
2022/06/21	1.2	39.08	1	39.35	39.45	0.2	18,775	0.00%
2022/06/20	22.4	39.02	6	39.13	38.85	16.4	18,695	0.09%
2022/06/17	31.6	39.68	2	39.80	39.60	29.6	18,440	0.16%
2022/06/16	8	40.09	10	40.50	40.00	-2	18,279	-0.01%
2022/06/15	21.5	40.11	1	40.15	40.05	20.5	18,452	0.11%
2022/06/14	24.2	40.14	0	0.00	40.10	24.2	18,363	0.13%
2022/06/13	33.2	40.78	0	0.00	40.80	33.2	18,122	0.18%
2022/06/10	6.4	41.42	2	41.40	41.40	4.4	17,840	0.02%
2022/06/09	3.4	41.61	1	41.60	41.55	2.4	17,831	0.01%
2022/06/08	0.1	41.80	1	41.75	41.75	-0.9	17,785	-0.01%
2022/06/07	5.1	41.40	1	41.50	41.35	4.1	17,736	0.02%
2022/06/06	8.1	41.61	3	41.70	41.55	5.1	17,502	0.03%
2022/06/02	24.3	41.73	0	0.00	41.70	24.3	17,511	0.14%
2022/06/01	9.2	42.20	2	42.33	42.10	7.2	17,534	0.04%
2022/05/31	2.5	42.75	1	42.85	42.60	1.5	17,391	0.01%
2022/05/30	14	42.95	12	42.95	42.80	2	16,918	0.01%
2022/05/27	7	42.13	4	42.31	42.20	3	16,696	0.02%
2022/05/26	7	41.90	0	41.90	41.70	7	16,596	0.04%
2022/05/25	3	41.57	0	0.00	41.65	3	16,538	0.02%
2022/05/24	5.2	41.24	0	0.00	41.20	5.2	16,462	0.03%
2022/05/23	5	41.22	0.5	41.35	41.20	4.5	16,294	0.03%
2022/05/20	5.5	41.49	0	0.00	41.15	5.5	16,186	0.03%
2022/05/19	1.1	41.12	0	0.00	41.10	1.1	15,717	0.01%
2022/05/18	12.2	41.42	0	0.00	41.60	12.2	15,532	0.08%
2022/05/17	3.1	41.50	0	0.00	41.50	3.1	15,250	0.02%
2022/05/16	9.1	41.40	0	0.00	41.25	9.1	15,019	0.06%
2022/05/13	3	41.35	3	41.40	41.60	0	14,715	0.00%
2022/05/12	20.1	41.21	13	41.06	40.80	7.1	14,482	0.05%
2022/05/11	10.5	42.73	3	42.63	42.65	7.5	13,898	0.05%
2022/05/10	2.3	43.89	1.5	43.95	43.85	0.8	13,469	0.01%
2022/05/09	8	44.47	1	44.50	44.25	7	13,279	0.05%
2022/05/06	7.3	45.14	1	45.20	45.10	6.3	13,113	0.05%
2022/05/05	1.1	45.51	0	0.00	45.60	1.1	13,152	0.01%
2022/05/04	5	45.33	0	0.00	45.50	5	13,127	0.04%
2022/05/03	10.4	45.24	1.6	45.54	45.35	8.8	13,228	0.07%
2022/04/29	14.2	46.06	4	46.18	45.90	10.2	12,942	0.08%
2022/04/28	6.2	45.88	0	0.00	46.10	6.2	12,785	0.05%
2022/04/27	14.5	45.84	4	45.88	45.80	10.5	12,580	0.08%
2022/04/26	6	46.16	2	46.15	46.20	4	12,312	0.03%
2022/04/25	14.1	46.12	5	46.10	46.10	9.1	12,241	0.07%
2022/04/22	16	46.55	1	46.50	46.55	15	12,099	0.12%
2022/04/21	13.1	46.80	0	0.00	46.80	13.1	12,074	0.11%
2022/04/20	7	46.46	0	0.00	46.60	7	12,063	0.06%
2022/04/19	9.2	46.42	0	0.00	46.35	9.2	11,970	0.08%
2022/04/18	18.9	46.64	5	46.72	46.50	13.9	11,843	0.12%
2022/04/15	8.6	47.21	0	0.00	47.10	8.6	11,628	0.07%
2022/04/14	10.2	47.73	1.3	47.90	47.70	8.9	11,442	0.08%
2022/04/13	10.2	48.20	3	48.00	48.00	7.2	11,348	0.06%
2022/04/12	13.6	48.32	1	48.50	48.00	12.6	11,175	0.11%
2022/04/11	1.2	49.48	2.1	49.73	49.45	-0.9	10,764	-0.01%
2022/04/08	1	49.55	0.1	49.80	49.80	0.9	10,837	0.01%
2022/04/07	0	49.65	7	49.64	49.55	-7	10,806	-0.06%
2022/04/06	1.1	49.80	18	49.99	50.20	-17	10,709	-0.16%
2022/04/01	2	49.70	10	49.70	49.75	-8	10,657	-0.08%
2022/03/31	2	49.95	3	50.00	49.90	-1	10,588	-0.01%
2022/03/30	2	49.85	0	0.00	49.85	2	10,436	0.02%
2022/03/29	7	49.91	0.2	49.75	49.80	6.8	10,432	0.07%
2022/03/28	2.6	49.22	4	49.18	49.70	-1.4	10,389	-0.01%
2022/03/25	6	49.60	2.3	49.67	49.70	3.8	10,342	0.04%
2022/03/24	2	49.80	17.2	49.75	49.95	-15.2	10,385	-0.15%
2022/03/23	3	49.55	0	0.00	49.65	3	10,460	0.03%
2022/03/22	14	49.46	1	49.45	49.70	13	10,377	0.13%
2022/03/21	9.9	49.66	4.3	49.38	49.75	5.6	10,380	0.05%
2022/03/18	0	0.00	3	48.63	48.95	-3	10,135	-0.03%
2022/03/17	6	47.98	1	48.10	48.00	5	9,745	0.05%
2022/03/16	3	47.80	0	0.00	47.85	3	9,630	0.03%
2022/03/15	2	47.65	2	47.60	47.95	0	9,597	0.00%
2022/03/14	3	47.58	11	47.43	47.55	-8	9,592	-0.08%
2022/03/11	3.6	47.49	0	0.00	47.45	3.6	9,676	0.04%
2022/03/10	11	47.55	1	47.25	47.60	10	9,818	0.10%
2022/03/09	0	47.35	9	47.26	47.25	-9	9,901	-0.09%
2022/03/08	4.2	46.94	0	0.00	46.95	4.2	10,051	0.04%
2022/03/07	22.3	47.06	7	47.11	47.10	15.3	10,059	0.15%
2022/03/04	4	47.68	1	47.80	47.65	3	10,340	0.03%
2022/03/03	5	47.95	5.3	47.97	48.05	-0.3	10,465	0.00%
2022/03/02	0.5	47.80	1	47.75	48.00	-0.5	10,752	0.00%
2022/03/01	3.2	47.75	4.1	47.81	47.80	-0.9	10,862	-0.01%
2022/02/25	5.1	47.06	10	46.98	47.35	-4.9	10,955	-0.04%
2022/02/24	3.2	47.28	0	47.35	47.30	3.2	10,884	0.03%
2022/02/23	3	47.65	3.1	47.64	47.65	-0.1	10,872	0.00%
2022/02/22	2	47.20	1.8	47.29	47.70	0.2	10,974	0.00%
2022/02/21	11.2	47.55	3	47.55	47.60	8.2	10,977	0.07%
2022/02/18	0.1	47.51	0	0.00	47.45	0.1	11,056	0.00%
2022/02/17	6	47.35	5	47.32	47.45	1	11,143	0.01%
2022/02/16	2.1	47.06	0	0.00	47.00	2.1	11,199	0.02%
2022/02/15	1.1	46.96	0	0.00	47.00	1.1	11,255	0.01%
2022/02/14	1.3	47.01	0	0.00	47.15	1.3	11,341	0.01%
2022/02/11	0.1	47.45	1	47.25	47.55	-1	11,337	-0.01%
2022/02/10	0.2	47.28	0	0.00	47.55	0.2	11,361	0.00%
2022/02/09	1	47.00	0	0.00	47.30	1	11,433	0.01%
2022/02/08	2	47.00	0	0.00	46.95	2	11,535	0.02%
2022/02/07	5.1	46.57	0.7	46.47	47.10	4.4	11,491	0.04%
2022/01/26	2.1	46.95	6	46.80	46.85	-3.9	11,314	-0.03%
2022/01/25	15.1	46.72	247	46.68	46.80	-232	11,349	-2.04%	大賣/鉅額交易
2022/01/24	4	47.16	0	0.00	47.15	4	11,222	0.04%
2022/01/21	3.2	47.21	1	47.25	47.40	2.2	11,339	0.02%
2022/01/19	0.1	47.70	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	0.6	47.62	0	0.00	47.75	0.6	11,490	0.00%
2022/01/17	0	0.00	7.6	47.49	47.60	-7.6	11,598	-0.07%
2022/01/14	247.4	47.59	0	0.00	47.60	247.4	11,605	2.13%	大買/鉅額交易
2022/01/13	1	47.75	0	0.00	47.95	1	11,826	0.01%
2022/01/12	8	47.19	0	0.00	47.50	8	12,070	0.07%
2022/01/11	2.1	47.18	2	47.23	47.50	0.1	12,310	0.00%
2022/01/10	3.1	47.10	7	47.26	47.30	-3.9	12,274	-0.03%
2022/01/07	4	47.31	2	47.30	47.45	2	12,237	0.02%
2022/01/06	0.2	47.55	1	47.30	47.60	-0.9	12,219	-0.01%
2022/01/05	2.1	47.15	0	0.00	47.15	2.1	12,240	0.02%
2022/01/04	3.6	47.28	0	0.00	47.30	3.6	12,299	0.03%
2022/01/03	6.3	47.64	1	47.50	47.45	5.3	12,196	0.04%
2021/12/30	2	48.08	7	48.09	48.00	-5	12,155	-0.04%
2021/12/29	0.4	48.15	0	0.00	48.15	0.4	12,270	0.00%
2021/12/28	4.3	47.95	6	48.04	48.15	-1.8	12,350	-0.01%
2021/12/27	0	0.00	5	47.99	48.10	-5	12,448	-0.04%
2021/12/24	3	47.82	0	0.00	47.90	3	12,692	0.02%
2021/12/23	0	0.00	3	47.55	47.70	-3	12,853	-0.02%
2021/12/22	4	47.34	0	0.00	47.40	4	12,914	0.03%
2021/12/21	0.4	47.39	0	0.00	47.25	0.4	13,062	0.00%
2021/12/20	4	47.28	1.6	47.34	47.40	2.4	13,199	0.02%
2021/12/17	2	47.48	4	47.36	47.45	-2	13,236	-0.02%
2021/12/16	0.3	46.95	0	0.00	46.90	0.3	13,161	0.00%
2021/12/15	3	46.97	1	46.95	46.95	2	13,398	0.01%
2021/12/14	1	47.01	0	0.00	47.00	1	13,527	0.01%
2021/12/13	2.1	47.14	2	47.18	47.10	0.1	13,762	0.00%
2021/12/10	2	47.43	0.6	47.45	47.30	1.4	14,011	0.01%
2021/12/09	5	47.44	0	0.00	47.40	5	14,718	0.03%
2021/12/08	3	47.67	3	47.50	47.70	0	15,007	0.00%
2021/12/07	1.2	47.05	7	47.26	47.55	-5.9	15,100	-0.04%
2021/12/06	1	46.41	68	46.70	47.30	-67	15,059	-0.44%
2021/12/03	4.2	46.52	4.3	46.59	46.40	-0.2	15,012	0.00%
2021/12/02	5	46.44	0	0.00	46.30	5	14,910	0.03%
2021/12/01	5.1	46.19	4	46.53	46.60	1.1	14,885	0.01%
2021/11/30	17.3	46.80	1	47.20	46.00	16.3	14,816	0.11%
2021/11/29	10.7	46.32	0	0.00	46.50	10.7	14,386	0.07%
2021/11/26	35.6	46.53	0	0.00	46.50	35.6	14,324	0.25%
2021/11/25	13.1	47.16	0	0.00	47.15	13.1	14,217	0.09%
2021/11/24	12.8	47.42	11	47.45	47.45	1.8	14,124	0.01%
2021/11/23	6.7	47.80	0	47.90	47.80	6.7	13,953	0.05%
2021/11/22	7	47.91	1.2	47.89	47.90	5.8	13,999	0.04%
2021/11/19	202.2	48.05	0	0.00	48.30	202.2	13,936	1.45%	大買/鉅額交易
2021/11/18	7	48.30	0	0.00	48.30	7	13,882	0.05%
2021/11/17	6.2	48.35	5	48.30	48.55	1.2	13,875	0.01%
2021/11/16	2	48.48	1	48.60	48.65	1	13,977	0.01%
2021/11/15	1.1	48.31	10	48.53	48.60	-8.9	14,174	-0.06%
2021/11/12	6.6	48.42	7	48.62	48.70	-0.5	14,358	0.00%
2021/11/11	3.1	48.64	12.1	48.84	48.80	-9	14,578	-0.06%
2021/11/10	5	48.50	1.2	48.71	48.70	3.9	14,843	0.03%
2021/11/09	5.5	48.56	1	48.55	48.80	4.5	15,088	0.03%
2021/11/08	1.1	48.49	0	0.00	48.95	1.1	16,197	0.01%
2021/11/05	14.3	47.94	0	0.00	48.15	14.3	16,989	0.08%
2021/11/04	4	48.16	0	0.00	48.10	4	17,324	0.02%
2021/11/03	5.6	48.15	0	0.00	48.15	5.6	17,764	0.03%
2021/11/02	8.6	48.37	0	0.00	48.15	8.6	18,197	0.05%
2021/11/01	5	48.14	3.1	48.11	48.25	1.9	18,674	0.01%
2021/10/29	3	48.27	3	48.32	48.25	0	18,923	0.00%
2021/10/28	1.1	48.53	0	0.00	48.50	1.1	19,472	0.01%
2021/10/27	9	48.35	1	48.40	48.35	8	19,594	0.04%
2021/10/26	5.1	48.54	1	48.70	48.45	4.1	19,646	0.02%
2021/10/25	13	48.29	2	48.20	48.25	11	19,726	0.06%
2021/10/22	6	48.95	0	0.00	48.80	6	20,089	0.03%
2021/10/21	3.7	48.58	60	48.55	48.75	-56.3	20,240	-0.28%
2021/10/20	21.7	48.40	11.3	48.65	48.35	10.4	20,272	0.05%
2021/10/19	20.4	49.11	1	49.49	49.10	19.4	20,369	0.10%
2021/10/18	1	49.95	1	50.00	49.80	0	20,223	0.00%
2021/10/15	0	0.00	1	50.10	50.10	-1	20,486	0.00%
2021/10/14	7	49.95	0	0.00	49.90	7	20,492	0.03%
2021/10/13	0	0.00	2	50.90	50.50	-2	20,515	-0.01%
2021/10/12	2	50.00	0	0.00	50.20	2	20,491	0.01%
2021/10/08	2.2	50.31	1	50.30	50.40	1.2	20,467	0.01%
2021/10/07	0	50.11	0	0.00	50.40	0	20,717	0.00%
2021/10/06	3.1	49.91	0	0.00	49.90	3.1	20,940	0.01%
2021/10/05	6	49.93	2	49.95	50.30	4	21,193	0.02%
2021/10/04	0	50.20	0.1	50.10	50.00	-0.1	21,654	0.00%
2021/10/01	1.4	50.14	6	50.03	50.20	-4.6	22,316	-0.02%
2021/09/30	2	50.80	7	50.89	51.00	-5	22,380	-0.02%
2021/09/29	4.1	50.60	0	0.00	50.60	4.1	22,519	0.02%
2021/09/28	2	51.20	1	51.10	51.00	1	22,713	0.00%
2021/09/27	2	50.90	1	51.00	51.10	1	22,761	0.00%
2021/09/23	0	0.00	3	51.20	51.20	-3	22,886	-0.01%
2021/09/22	3.3	50.03	3	49.97	50.70	0.3	22,838	0.00%
2021/09/17	8	50.86	0.3	51.40	50.70	7.7	22,742	0.03%
2021/09/16	3	51.17	17	51.48	51.70	-14	22,693	-0.06%
2021/09/15	1	51.30	11.1	51.21	51.20	-10.1	22,526	-0.04%
2021/09/14	10	51.20	333	51.47	51.40	-323	22,421	-1.44%	大賣/鉅額交易
2021/09/13	1.3	49.78	9	49.88	50.10	-7.7	21,802	-0.04%
2021/09/09	0.3	48.11	1	47.95	48.20	-0.7	21,833	0.00%
2021/09/08	0	0.00	1	48.35	48.55	-1	21,908	0.00%
2021/09/07	0.1	48.80	2	48.75	48.75	-2	21,992	-0.01%
2021/09/06	5	48.69	180	49.00	48.80	-175	22,010	-0.80%	大賣/鉅額交易
2021/09/03	5.2	48.45	3	48.50	48.50	2.2	21,935	0.01%
2021/09/02	6.5	47.92	1	47.85	47.90	5.5	21,889	0.03%
2021/09/01	175	48.22	10	48.05	48.40	165	21,952	0.75%	大買/鉅額交易
2021/08/31	0.1	48.45	1	47.65	48.45	-0.9	21,850	0.00%
2021/08/30	3	47.33	0	0.00	47.60	3	21,749	0.01%
2021/08/27	0	0.00	1	47.05	47.45	-1	21,802	0.00%
2021/08/26	7.3	46.89	0	0.00	46.95	7.3	22,042	0.03%
2021/08/25	2	46.93	2	46.68	47.20	0	22,198	0.00%
2021/08/24	4	46.56	0	0.00	46.75	4	22,216	0.02%
2021/08/23	5.2	46.75	0	0.00	46.80	5.2	22,436	0.02%
2021/08/20	4.1	45.94	12	46.13	46.15	-8	22,539	-0.04%
2021/08/19	8.8	46.31	4	46.65	46.20	4.8	22,907	0.02%
2021/08/18	7	46.87	0	0.00	47.25	7	22,789	0.03%
2021/08/17	31.1	47.47	10	47.55	47.30	21.1	22,621	0.09%
2021/08/16	10	47.89	18	47.91	47.95	-8	22,465	-0.04%
2021/08/13	14.1	48.23	6	48.45	48.40	8.1	22,509	0.04%
2021/08/12	32.3	47.13	5	47.29	47.60	27.3	22,621	0.12%
2021/08/11	39.2	51.11	49.1	51.21	51.10	-9.9	21,868	-0.05%
2021/08/10	10	51.86	7	52.01	51.90	3	21,421	0.01%
2021/08/09	13	51.99	23	52.23	52.40	-10	21,726	-0.05%
2021/08/06	2	52.60	0	0.00	52.90	2	21,805	0.01%
2021/08/05	26.6	52.78	40	53.11	52.70	-13.4	22,168	-0.06%
2021/08/04	12	53.87	3	54.07	53.80	9	23,135	0.04%
2021/08/03	9.1	53.80	7	53.53	53.90	2.1	23,671	0.01%
2021/08/02	0.2	52.60	0	0.00	52.80	0.2	23,444	0.00%
2021/07/30	0.5	52.80	47	52.84	52.60	-46.5	23,936	-0.19%
2021/07/29	1	52.70	3	52.70	52.90	-2	24,450	-0.01%
2021/07/28	9	52.12	5.1	52.42	52.40	4	24,837	0.02%
2021/07/27	0.1	52.90	7	52.89	53.00	-6.9	25,536	-0.03%
2021/07/26	12	53.58	6	53.42	53.20	6	26,205	0.02%
2021/07/23	6	52.58	18	52.61	53.00	-12	26,532	-0.05%
2021/07/22	5	52.00	8	51.94	52.10	-3	26,663	-0.01%
2021/07/21	10.9	52.08	4	52.10	51.80	6.9	27,077	0.03%
2021/07/20	29	51.48	0	0.00	51.70	29	27,984	0.10%
2021/07/19	0.1	51.60	8	51.55	52.00	-7.9	29,485	-0.03%
2021/07/16	0	51.50	1	51.50	51.50	-1	32,699	0.00%
2021/07/15	4	51.40	1	51.50	51.60	3	34,817	0.01%
2021/07/14	27.1	51.39	6	51.58	51.50	21.1	36,177	0.06%
2021/07/13	2.8	51.96	3	52.50	51.90	-0.2	36,859	0.00%
2021/07/12	0	52.00	8	52.08	52.20	-8	37,265	-0.02%
2021/07/09	14	52.16	1.3	51.94	52.00	12.8	37,473	0.03%
2021/07/08	16	52.69	42	52.65	52.80	-26	37,291	-0.07%
2021/07/07	1	51.20	2	51.20	51.30	-1	36,928	0.00%
2021/07/06	2	51.05	15	51.00	51.20	-13	36,823	-0.04%
2021/07/05	10.2	50.77	0	0.00	50.60	10.2	36,751	0.03%
2021/07/02	4	50.65	0	0.00	50.50	4	36,605	0.01%
2021/07/01	23.1	50.71	10	50.68	50.60	13.1	36,533	0.04%
2021/06/30	26.1	51.09	1	51.10	51.00	25.1	36,744	0.07%
2021/06/29	11	51.01	18.2	51.02	51.20	-7.2	36,788	-0.02%
2021/06/28	1	51.00	2	51.05	51.10	-1	36,966	0.00%
2021/06/25	12	50.99	20	51.05	51.00	-8	36,992	-0.02%
2021/06/24	0	0.00	5	51.10	51.10	-5	37,241	-0.01%
2021/06/23	3.7	50.92	1	51.00	51.00	2.7	37,676	0.01%
2021/06/22	1	51.00	0	0.00	50.90	1	37,792	0.00%
2021/06/21	6.1	50.70	21	50.81	50.70	-14.9	37,889	-0.04%
2021/06/18	8	51.20	10	51.20	51.00	-2	38,189	-0.01%
2021/06/17	1.2	51.57	2.2	51.61	51.50	-1	39,486	0.00%
2021/06/16	0.2	51.79	10	51.60	51.90	-9.8	39,623	-0.02%
2021/06/15	0.1	51.40	0	0.00	51.30	0.1	39,581	0.00%
2021/06/11	3	51.37	2	51.40	51.40	1	39,636	0.00%
2021/06/09	6.9	51.01	2	50.90	51.30	4.9	39,925	0.01%
2021/06/08	22	51.28	1	51.30	51.40	21	40,039	0.05%
2021/06/07	0	0.00	10	51.10	51.50	-10	40,264	-0.02%
2021/06/04	14	52.02	0.2	51.99	51.90	13.8	40,452	0.03%
2021/06/03	2.3	51.91	3	52.10	52.30	-0.7	40,659	0.00%
2021/06/02	17.1	51.78	7	51.83	52.00	10.1	40,510	0.02%
2021/06/01	5.1	51.36	0	0.00	51.50	5.1	40,290	0.01%
2021/05/31	2	51.30	34.2	51.12	51.60	-32.2	40,457	-0.08%
2021/05/28	22	50.30	1	50.20	50.60	21	40,331	0.05%
2021/05/27	24.3	50.00	1	50.20	50.30	23.3	40,411	0.06%
2021/05/26	4.1	50.78	0	0.00	50.70	4.1	40,254	0.01%
2021/05/25	3	51.20	1.2	51.21	51.10	1.9	40,193	0.00%
2021/05/24	0	0.00	5	51.08	51.30	-5	40,233	-0.01%
2021/05/21	21.2	51.38	2	52.50	51.20	19.2	40,408	0.05%
2021/05/20	8	50.71	12	51.00	50.80	-4	40,310	-0.01%
2021/05/19	11.3	50.07	24.1	50.25	50.50	-12.8	40,085	-0.03%
2021/05/18	13.3	49.66	7	49.47	50.00	6.3	39,915	0.02%
2021/05/17	42.4	48.22	47.5	48.33	47.90	-5	39,776	-0.01%
2021/05/14	3.1	49.76	27	49.68	49.60	-23.9	39,121	-0.06%
2021/05/13	9	48.82	28	48.57	49.20	-19	38,782	-0.05%
2021/05/12	25.1	49.57	20.6	49.11	49.60	4.5	38,261	0.01%
2021/05/11	10.3	51.71	23	51.80	51.60	-12.7	36,972	-0.03%
2021/05/10	32.5	52.54	263	52.89	52.90	-230.5	36,241	-0.64%	大賣/鉅額交易
2021/05/07	33.2	51.96	35	53.10	52.30	-1.9	36,059	-0.01%
2021/05/06	24.7	51.62	16	51.52	53.00	8.7	35,706	0.02%
2021/05/05	27.6	50.14	7	50.95	50.80	20.6	35,241	0.06%
2021/05/04	128.1	50.86	18.3	50.30	50.20	109.8	35,127	0.31%	大買/鉅額交易
2021/05/03	50.4	51.25	13	51.38	51.20	37.4	34,169	0.11%
2021/04/29	30.2	52.42	7	52.41	52.10	23.2	33,664	0.07%
2021/04/28	35	52.35	28.1	52.30	53.20	6.9	33,224	0.02%
2021/04/27	264.9	52.70	2.5	52.66	52.70	262.4	33,106	0.79%	大買/鉅額交易
2021/04/26	27.2	52.89	13.1	53.03	53.10	14.1	32,617	0.04%
2021/04/23	52.7	52.48	22.3	52.52	53.00	30.4	31,717	0.10%
2021/04/22	77.2	56.94	88	56.79	54.10	-10.8	30,558	-0.04%
2021/04/21	73.8	54.03	180.7	54.93	55.70	-106.9	27,491	-0.39%	大賣/鉅額交易
2021/04/20	60.3	52.56	39.5	52.61	52.00	20.8	25,459	0.08%
2021/04/19	35.5	49.97	36	50.00	50.40	-0.5	24,106	0.00%
2021/04/16	10.1	47.85	37	48.60	49.00	-26.9	23,301	-0.12%
2021/04/15	0.1	47.90	44	48.25	47.90	-43.9	22,795	-0.19%
2021/04/14	8.1	46.95	0	0.00	47.00	8.1	22,494	0.04%
2021/04/13	23.1	47.35	34	47.19	47.20	-11	22,362	-0.05%
2021/04/12	146.1	46.78	1.1	46.81	46.85	145	22,111	0.66%	大買/鉅額交易
2021/04/09	11.1	46.78	15.2	46.85	46.70	-4.1	22,041	-0.02%
2021/04/08	13	46.76	3.2	46.83	46.90	9.8	21,910	0.04%
2021/04/07	17.1	46.77	1	46.75	46.80	16.1	21,820	0.07%
2021/04/06	1.1	46.86	116	46.75	46.85	-114.9	21,761	-0.53%	大賣/鉅額交易
2021/04/01	4.2	46.70	1	46.65	46.70	3.2	21,372	0.02%
2021/03/31	8.2	46.73	2	46.68	46.80	6.2	21,256	0.03%
2021/03/30	16.1	46.46	5	46.28	46.55	11.1	21,044	0.05%
2021/03/29	13	46.42	1	46.50	46.50	12	20,945	0.06%
2021/03/26	116	46.14	23.7	46.05	46.15	92.3	20,680	0.45%	大買/
2021/03/25	7.2	45.46	0	0.00	45.55	7.2	20,287	0.04%
2021/03/24	2	45.58	16	45.60	45.55	-14	20,110	-0.07%
2021/03/23	27.3	45.84	20.1	45.80	45.70	7.1	19,996	0.04%
2021/03/22	101.5	45.56	106.8	45.76	45.80	-5.3	19,589	-0.03%	大買/大賣/
2021/03/19	78.1	42.69	0	0.00	42.70	78.1	18,122	0.43%
2021/03/18	4	43.04	1.2	43.14	43.10	2.8	17,888	0.02%
2021/03/17	32.1	42.73	0	0.00	42.85	32.1	17,899	0.18%
2021/03/16	269.1	42.60	0	0.00	42.60	269.1	17,904	1.50%	大買/鉅額交易
2021/03/15	20.1	42.63	7	42.58	42.35	13.1	17,936	0.07%
2021/03/12	4.2	42.70	16	42.80	42.70	-11.9	17,781	-0.07%
2021/03/11	12.3	43.00	7	42.94	42.85	5.3	17,666	0.03%
2021/03/10	3	43.05	7	42.95	43.00	-4	17,600	-0.02%
2021/03/09	2.2	43.00	24.3	43.07	43.40	-22.1	17,714	-0.12%
2021/03/08	8	42.78	75	42.70	42.65	-67	17,513	-0.38%
2021/03/05	5	42.43	1	42.45	42.50	4	17,433	0.02%
2021/03/04	2	42.45	1	42.30	42.50	1	17,847	0.01%
2021/03/03	1.2	42.46	26	42.43	42.55	-24.8	17,835	-0.14%
2021/03/02	1.7	42.18	2	42.30	42.10	-0.3	17,744	0.00%
2021/02/26	15.1	42.36	0	0.00	42.00	15.1	17,589	0.09%
2021/02/25	3.1	42.70	12	42.72	42.90	-8.9	17,255	-0.05%
2021/02/24	5.4	42.64	6	42.58	42.55	-0.6	17,267	0.00%
2021/02/23	15.1	42.30	12.2	42.36	42.45	2.9	17,237	0.02%
2021/02/22	68.1	41.83	10	41.92	41.80	58.1	17,008	0.34%
2021/02/19	7.4	41.22	2	41.45	41.60	5.4	16,970	0.03%
2021/02/18	4.2	41.44	12	41.55	41.35	-7.8	16,894	-0.05%
2021/02/17	55	41.00	4	41.13	41.25	51	16,801	0.30%
2021/02/05	5	40.63	0	0.00	40.85	5	16,576	0.03%
2021/02/04	10.1	40.48	6.5	40.46	40.40	3.6	16,647	0.02%
2021/02/03	19.4	40.69	0	0.00	40.55	19.4	17,019	0.11%
2021/02/02	20	40.95	1	41.05	40.75	19	16,937	0.11%
2021/02/01	13	40.81	19	40.79	40.80	-6	16,812	-0.04%
2021/01/29	11	40.21	1	40.20	40.15	10	16,789	0.06%
2021/01/28	25	40.25	0	0.00	40.25	25	16,597	0.15%
2021/01/27	8	40.38	0	0.00	40.35	8	16,362	0.05%
2021/01/26	36.1	40.39	10	40.75	40.35	26.1	16,223	0.16%
2021/01/25	13	40.85	5	40.90	40.90	8	15,710	0.05%
2021/01/22	22	40.56	5	40.55	40.60	17	15,509	0.11%
2021/01/21	19.1	40.96	0	0.00	40.80	19.1	15,191	0.13%
2021/01/20	25.3	40.96	7	41.19	40.95	18.3	15,029	0.12%
2021/01/19	9	41.84	5	41.86	41.75	4	14,598	0.03%
2021/01/18	17	41.56	10.3	41.53	41.60	6.7	14,547	0.05%
2021/01/15	20.2	42.15	13	42.20	41.95	7.2	14,248	0.05%
2021/01/14	10	42.52	10.1	42.55	42.55	-0.1	13,868	0.00%
2021/01/13	7	42.66	5	42.70	42.70	2	13,709	0.01%
2021/01/12	6.1	42.80	0	0.00	42.70	6.1	13,599	0.04%
2021/01/08	12	42.85	0	0.00	42.95	12	13,435	0.09%
2021/01/07	3.1	42.93	0	0.00	42.85	3.1	13,366	0.02%
2021/01/06	2	43.10	3	43.25	42.95	-1	13,172	-0.01%
2021/01/05	0	0.00	1	43.05	43.10	-1	13,036	-0.01%
2021/01/04	13	43.16	1	43.30	43.20	12	12,974	0.09%
2020/12/31	5.1	43.31	0	0.00	43.20	5.1	12,933	0.04%
2020/12/30	1	42.95	1	43.00	43.25	0	12,962	0.00%
2020/12/29	4	43.03	1	43.00	43.00	3	12,916	0.02%
2020/12/28	4	42.90	7.2	43.00	43.00	-3.2	12,907	-0.03%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/24	3	42.72	20	42.85	42.70	-17	13,055	-0.13%
2020/12/23	1	42.70	2	42.70	42.80	-1	13,075	-0.01%
2020/12/22	10	43.00	4.1	43.15	42.95	6	13,149	0.05%
2020/12/21	1	43.30	7	43.44	43.50	-6	13,438	-0.04%
2020/12/18	2.5	42.82	0.1	42.95	42.95	2.4	13,750	0.02%
2020/12/17	0.2	42.95	0	0.00	42.65	0.2	13,865	0.00%
2020/12/16	1	43.05	4	43.20	43.05	-3	13,782	-0.02%
2020/12/15	10	42.53	1.1	42.75	42.50	8.9	13,764	0.06%
2020/12/14	4	42.80	2	42.85	42.80	2	13,726	0.01%
2020/12/11	1	42.90	3	43.02	42.90	-2	13,816	-0.01%
2020/12/10	5	43.25	6	43.26	43.25	-1	13,749	-0.01%
2020/12/09	1.3	43.43	3	43.60	43.35	-1.7	13,778	-0.01%
2020/12/08	3	43.33	6	43.35	43.60	-3	13,772	-0.02%
2020/12/07	7	43.61	0	0.00	43.55	7	13,759	0.05%
2020/12/04	1.2	43.61	2	43.55	43.65	-0.8	13,838	-0.01%
2020/12/03	13	43.63	5	43.77	43.50	8	13,761	0.06%
2020/12/01	0	0.00	2	43.15	43.15	-2	13,676	-0.01%
2020/11/30	0	0.00	3	43.45	42.90	-3	13,906	-0.02%
2020/11/27	0	0.00	4	43.30	43.30	-4	13,694	-0.03%
2020/11/26	3	42.92	3.5	42.91	42.95	-0.5	13,620	0.00%
2020/11/25	0.2	42.80	0	0.00	42.60	0.2	13,772	0.00%
2020/11/24	8	42.84	0.3	42.85	42.75	7.7	13,849	0.06%
2020/11/23	0	0.00	1	42.95	43.00	-1	13,800	-0.01%
2020/11/20	7	42.64	10	42.65	42.70	-3	13,790	-0.02%
2020/11/19	1	42.90	0	42.90	42.90	1	13,775	0.01%
2020/11/17	0	0.00	8	42.53	42.75	-8	13,854	-0.06%
2020/11/16	4	42.39	4.1	42.30	42.35	-0.1	14,202	0.00%
2020/11/13	1	42.25	5	42.35	42.25	-4	14,467	-0.03%
2020/11/12	0	0.00	4	42.34	42.40	-4	14,811	-0.03%
2020/11/11	9	42.43	12.3	42.22	42.65	-3.3	14,831	-0.02%
2020/11/10	1	41.45	1	41.55	41.55	0	14,766	0.00%
2020/11/09	2	41.05	1	41.15	41.15	1	14,981	0.01%
2020/11/06	1	40.80	0.1	41.05	40.85	0.9	16,178	0.01%
2020/11/05	4	40.95	2.2	41.00	41.05	1.8	16,546	0.01%
2020/11/04	2	40.80	1	40.80	40.90	1	16,842	0.01%
2020/11/03	3	40.65	0	0.00	40.95	3	17,212	0.02%
2020/11/02	2	40.55	0	0.00	40.60	2	17,662	0.01%
2020/10/30	0	0.00	3	40.50	40.55	-3	18,262	-0.02%
2020/10/29	6.2	40.41	0	0.00	40.35	6.2	18,465	0.03%
2020/10/28	3	40.57	0.3	40.65	40.55	2.7	18,534	0.01%
2020/10/27	5	40.38	1	40.50	40.50	4	18,592	0.02%
2020/10/26	5	40.50	2	40.50	40.50	3	18,606	0.02%
2020/10/23	1	40.75	0	0.00	40.65	1	18,750	0.01%
2020/10/22	1	40.45	0	0.00	41.00	1	18,943	0.01%
2020/10/21	5	40.38	0	0.00	40.30	5	19,040	0.03%
2020/10/20	3	40.40	5	40.30	40.35	-2	19,061	-0.01%
2020/10/19	8	40.59	5	40.65	40.45	3	19,122	0.02%
2020/10/16	3	40.33	6	40.38	40.30	-3	19,278	-0.02%
2020/10/15	10.5	40.25	45	40.26	40.30	-34.5	19,671	-0.18%
2020/10/14	0	0.00	10	40.65	40.50	-10	19,700	-0.05%
2020/10/13	13	40.42	10	40.75	40.50	3	19,784	0.02%
2020/10/12	4	40.89	0	0.00	40.95	4	20,214	0.02%
2020/10/08	3.2	41.01	0	0.00	41.15	3.2	20,431	0.02%
2020/10/07	3	41.05	0	0.00	41.15	3	20,445	0.01%
2020/10/05	6	41.05	0.2	41.40	41.00	5.8	20,601	0.03%
2020/09/30	0	0.00	10	41.70	41.40	-10	20,812	-0.05%
2020/09/29	0	0.00	17	41.39	41.20	-17	20,975	-0.08%
2020/09/28	7.8	40.87	2	40.80	40.95	5.8	21,043	0.03%
2020/09/25	6	40.42	10	40.49	40.55	-4	21,224	-0.02%
2020/09/24	20	40.32	51	40.23	40.05	-31	21,293	-0.15%
2020/09/23	34	40.99	55	41.45	41.00	-21	21,057	-0.10%
2020/09/22	5	41.67	0	0.00	41.80	5	20,759	0.02%
2020/09/21	10.3	42.40	10.1	42.38	42.25	0.3	20,638	0.00%
2020/09/18	4	42.45	0	0.00	42.50	4	20,706	0.02%
2020/09/17	1	42.56	1.1	42.56	42.55	0	20,727	0.00%
2020/09/16	2	42.73	7	42.84	42.85	-5	20,772	-0.02%
2020/09/15	0	0.00	1	42.80	42.70	-1	20,736	0.00%
2020/09/14	1.2	42.58	0	0.00	42.95	1.2	20,963	0.01%
2020/09/11	3	42.23	0	0.00	42.30	3	20,893	0.01%
2020/09/10	1	42.35	0	0.00	42.45	1	20,933	0.00%
2020/09/08	1	42.65	2.5	42.81	42.70	-1.5	20,918	-0.01%
2020/09/04	11	42.17	3	42.10	42.20	8	21,101	0.04%
2020/09/02	42	42.53	1	42.85	42.65	41	20,913	0.20%
2020/09/01	0	0.00	2	42.85	42.75	-2	20,813	-0.01%
2020/08/31	8	43.03	23	43.46	42.90	-15	20,717	-0.07%
2020/08/27	5	43.95	0	0.00	43.85	5	20,645	0.02%
2020/08/20	7	43.93	27.2	43.69	43.50	-20.2	20,862	-0.10%
2020/08/19	0	0.00	1	44.60	44.35	-1	20,547	0.00%
2020/08/18	2	43.83	11.3	43.86	44.00	-9.3	20,240	-0.05%
2020/08/17	2.5	43.40	1	43.40	43.35	1.5	19,928	0.01%
2020/08/14	5	42.30	5	42.81	42.85	0	19,825	0.00%
2020/08/13	67	41.21	1	41.55	41.20	66	19,407	0.34%
2020/08/12	88	41.13	7	41.23	41.00	81	19,247	0.42%
2020/08/11	12	46.56	3	46.65	46.50	9	18,034	0.05%
2020/08/10	5	46.68	3	46.62	46.60	2	17,645	0.01%
2020/08/07	16	47.05	21	47.13	47.10	-5	17,455	-0.03%
2020/08/06	20	47.00	5	46.92	47.15	15	17,219	0.09%
2020/08/05	4	46.56	9	46.52	46.45	-5	16,833	-0.03%
2020/08/04	0	0.00	1	45.15	45.40	-1	16,369	-0.01%
2020/08/03	1	44.90	0	0.00	44.95	1	16,214	0.01%
2020/07/31	2	45.15	0	0.00	45.00	2	16,141	0.01%
2020/07/28	10	44.30	34	44.26	44.50	-24	16,213	-0.15%
2020/07/27	7	44.72	0	0.00	44.60	7	16,216	0.04%
2020/07/24	0	0.00	1	45.25	45.00	-1	16,217	-0.01%
2020/07/23	10	45.25	5	45.54	45.60	5	16,183	0.03%
2020/07/22	0.1	45.45	4	45.48	45.50	-3.9	16,181	-0.02%
2020/07/21	10	45.58	5	45.71	45.55	5	16,060	0.03%
2020/07/20	10	45.10	1	45.15	45.10	9	15,811	0.06%
2020/07/17	12.3	44.79	1	44.75	44.80	11.3	15,774	0.07%
2020/07/16	24	44.77	22	44.55	44.50	2	15,824	0.01%
2020/07/15	10	45.68	2	45.53	45.60	8	15,384	0.05%
2020/07/14	2	45.20	8	45.30	45.30	-6	15,181	-0.04%
2020/07/13	6	45.04	0	0.00	45.20	6	15,199	0.04%
2020/07/10	21	45.03	0.1	44.85	44.95	20.9	15,301	0.14%
2020/07/09	3	45.30	7.7	45.34	45.30	-4.7	15,268	-0.03%
2020/07/08	0	0.00	15	45.05	45.15	-15	15,002	-0.10%
2020/07/07	3	44.37	3	44.45	44.50	0	14,733	0.00%
2020/07/06	2	44.40	7.1	44.35	44.40	-5.1	14,649	-0.04%
2020/07/03	8.2	43.90	3	43.95	43.95	5.2	14,624	0.04%
2020/07/02	5	43.60	0	0.00	43.60	5	14,576	0.03%
2020/07/01	2	42.75	5	43.15	43.10	-3	14,481	-0.02%
2020/06/30	4	42.83	4	42.83	42.75	0	14,409	0.00%
2020/06/29	8	42.76	40	42.79	42.65	-32	14,485	-0.22%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	7	42.71	1	42.70	42.90	6	14,506	0.04%
2020/06/19	9	42.65	0	0.00	42.55	9	14,595	0.06%
2020/06/18	8.1	42.74	0.1	42.80	42.70	8	14,575	0.06%
2020/06/17	7	42.71	0	0.00	42.85	7	14,913	0.05%
2020/06/16	5	42.90	0	0.00	42.85	5	15,214	0.03%
2020/06/15	10	42.57	2	42.75	42.50	8	15,627	0.05%
2020/06/12	3	42.83	6	42.89	42.90	-3	15,929	-0.02%
2020/06/11	21.9	43.66	15	43.60	43.30	6.9	16,268	0.04%
2020/06/10	6	43.93	8	44.00	44.00	-2	16,336	-0.01%
2020/06/09	3	43.68	3	43.78	43.90	0	16,626	0.00%
2020/06/08	11	43.60	2	43.83	43.95	9	16,884	0.05%
2020/06/05	1	43.45	1	43.55	43.65	0	16,879	0.00%
2020/06/04	34	43.44	1	43.80	43.40	33	17,038	0.19%
2020/06/03	34	43.58	5	43.71	43.65	29	17,164	0.17%
2020/06/02	2	43.15	1	43.30	43.30	1	17,071	0.01%
2020/06/01	1	43.05	0.1	43.10	43.10	0.9	17,036	0.01%
2020/05/29	0	0.00	0.1	42.60	42.55	-0.1	16,970	0.00%
2020/05/28	1	42.50	1	42.45	42.35	0	16,591	0.00%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/26	3	42.90	1	43.15	43.00	2	16,717	0.01%
2020/05/25	18	42.42	0	0.00	42.65	18	16,826	0.11%
2020/05/22	6	42.78	5	42.85	42.65	1	16,923	0.01%
2020/05/21	1	43.00	0	0.00	43.00	1	16,923	0.01%
2020/05/19	5.5	42.91	22	43.00	43.00	-16.5	16,886	-0.10%
2020/05/18	1	42.05	0	0.00	42.35	1	16,725	0.01%
2020/05/15	0	0.00	0.1	42.55	42.30	-0.1	16,700	0.00%
2020/05/14	1	42.25	6	42.37	42.60	-5	16,720	-0.03%
2020/05/13	7	42.50	0	0.00	42.90	7	16,615	0.04%
2020/05/12	9	42.90	6	42.88	42.95	3	16,648	0.02%
2020/05/11	19	43.21	20	43.23	43.15	-1	16,683	-0.01%
2020/05/08	12	42.89	7	42.93	43.00	5	16,728	0.03%
2020/05/07	0	0.00	3	43.00	42.70	-3	16,749	-0.02%
2020/05/06	6.9	42.73	0	0.00	42.60	6.9	16,822	0.04%
2020/05/05	9	42.67	50	42.91	42.85	-41	16,875	-0.24%
2020/05/04	15	42.30	0	0.00	42.20	15	16,886	0.09%
2020/04/30	1	43.30	10	43.13	43.20	-9	16,928	-0.05%
2020/04/29	3	42.48	1.8	42.53	42.55	1.2	16,995	0.01%
2020/04/28	8	42.05	2	42.05	42.25	6	17,208	0.03%
2020/04/27	5.1	42.10	4	42.05	42.00	1.1	18,115	0.01%
2020/04/23	2	41.90	0	0.00	42.15	2	18,025	0.01%
2020/04/22	7	41.54	3	41.55	41.60	4	17,994	0.02%
2020/04/21	2	41.70	3	41.82	41.80	-1	18,175	-0.01%
2020/04/20	1	42.35	6	42.18	42.35	-5	18,223	-0.03%
2020/04/17	12.6	42.08	6	42.21	42.00	6.6	18,450	0.04%
2020/04/16	0	0.00	3	41.50	41.85	-3	18,435	-0.02%
2020/04/15	0	0.00	1	41.85	41.80	-1	18,514	-0.01%
2020/04/14	1	41.55	1	41.15	41.65	0	18,414	0.00%
2020/04/13	1	41.00	1.1	40.82	40.80	-0.1	18,392	0.00%
2020/04/10	1	40.70	0	0.00	41.00	1	18,530	0.01%
2020/04/09	9	40.69	6	40.64	40.55	3	18,714	0.02%
2020/04/08	5	41.05	13	40.52	41.00	-8	18,786	-0.04%
2020/04/07	5	39.63	5	39.83	39.95	0	18,599	0.00%
2020/04/06	2	39.10	5	39.15	39.05	-3	18,657	-0.02%
2020/04/01	3	39.05	0	0.00	39.00	3	18,611	0.02%
2020/03/31	0	0.00	10	39.33	39.50	-10	18,495	-0.05%
2020/03/30	1	38.10	27	38.45	39.15	-26	18,316	-0.14%
2020/03/27	13	39.08	9	39.18	38.95	4	18,246	0.02%
2020/03/26	1	38.85	10	39.28	38.60	-9	18,248	-0.05%
2020/03/25	3	38.85	68	39.19	38.80	-65	18,249	-0.36%
2020/03/24	12	38.40	16	38.35	38.25	-4	18,117	-0.02%
2020/03/23	3	36.65	0	0.00	36.10	3	17,961	0.02%
2020/03/20	3	35.67	3	36.65	36.95	0	17,655	0.00%
2020/03/19	12.3	33.85	22	34.49	33.60	-9.7	17,337	-0.06%
2020/03/18	57.3	37.11	2	37.00	36.00	55.3	17,069	0.32%
2020/03/17	14	37.83	2	37.80	37.60	12	16,688	0.07%
2020/03/16	9	39.48	19.8	39.11	38.85	-10.8	16,138	-0.07%
2020/03/13	12.2	38.74	21	38.68	40.25	-8.8	15,911	-0.06%
2020/03/12	13	41.03	2.4	40.94	40.75	10.7	15,439	0.07%
2020/03/11	0	0.00	1	42.15	41.80	-1	15,048	-0.01%
2020/03/10	3	41.55	5	41.46	41.60	-2	14,955	-0.01%
2020/03/09	18	42.20	15	41.84	41.85	3	14,818	0.02%
2020/03/06	2	42.90	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	11	43.19	43.30	-11	14,608	-0.08%
2020/03/03	1	42.60	1	42.85	42.65	0	14,783	0.00%
2020/03/02	10	41.57	0	0.00	42.25	10	14,678	0.07%
2020/02/26	1	42.30	4	42.20	42.20	-3	14,772	-0.02%
2020/02/25	10	42.30	6	42.83	42.70	4	14,628	0.03%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/19	2	43.35	11	43.40	43.40	-9	15,251	-0.06%
2020/02/18	2	43.10	1	43.05	43.05	1	15,442	0.01%
2020/02/17	1	42.90	10	42.83	43.00	-9	15,522	-0.06%
2020/02/14	1.3	43.34	20	43.20	43.20	-18.7	15,690	-0.12%
2020/02/13	21	43.05	2	43.25	43.15	19	15,652	0.12%
2020/02/12	1	42.80	3	42.80	42.80	-2	15,560	-0.01%
2020/02/11	0	0.00	5	42.60	42.60	-5	15,533	-0.03%
2020/02/10	2	42.18	7	42.22	42.40	-5	15,477	-0.03%
2020/02/07	3	42.50	4	42.60	42.50	-1	15,428	-0.01%
2020/02/06	0	43.00	0	0.00	43.00	0	15,478	0.00%
2020/02/05	0	0.00	21	42.45	42.35	-21	15,557	-0.13%
2020/02/04	5	42.21	0	0.00	42.40	5	15,460	0.03%
2020/02/03	17	40.89	6	41.47	41.55	11	15,348	0.07%
2020/01/31	45	42.30	120	42.03	42.05	-75	15,299	-0.49%	大賣/
2020/01/30	45	42.33	127	42.65	41.85	-82	15,164	-0.54%	大賣/
2020/01/20	30	44.93	11	44.95	44.95	19	14,282	0.13%
2020/01/17	5	44.75	12.1	44.79	44.90	-7.1	14,487	-0.05%
2020/01/16	5	44.85	7	44.73	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	5.1	44.65	44.55	-5.1	14,636	-0.04%
2020/01/14	0	0.00	6	44.33	44.55	-6	14,537	-0.04%
2020/01/13	0	0.00	6	43.91	44.25	-6	14,595	-0.04%
2020/01/10	3	43.40	5	43.40	43.50	-2	15,006	-0.01%
2020/01/09	1	43.35	1	43.35	43.45	0	15,008	0.00%
2020/01/08	0	0.00	4	43.39	43.40	-4	14,943	-0.03%
2020/01/07	0	0.00	3.2	43.54	43.60	-3.2	14,877	-0.02%
2020/01/06	0	0.00	2	43.45	43.45	-2	14,973	-0.01%
2020/01/03	2	44.08	0	0.00	43.95	2	14,911	0.01%
2020/01/02	0	0.00	13	44.05	44.10	-13	14,838	-0.09%
2019/12/30	3	43.52	4	43.79	43.65	-1	14,673	-0.01%
2019/12/26	4	43.00	0	0.00	43.05	4	14,635	0.03%
2019/12/24	3.2	43.19	0	0.00	43.15	3.2	14,907	0.02%
2019/12/23	1	43.00	2.1	43.17	43.25	-1.1	14,952	-0.01%
2019/12/20	10	42.95	33	42.90	42.95	-23	14,978	-0.15%
2019/12/19	3	42.95	4.1	42.90	43.00	-1.1	14,997	-0.01%
2019/12/18	2	42.85	3.7	42.96	43.00	-1.7	15,064	-0.01%
2019/12/16	0	0.00	9	42.85	42.80	-9	14,936	-0.06%
2019/12/13	1	42.60	13	42.63	42.55	-12	14,945	-0.08%
2019/12/12	1	42.30	0	0.00	42.30	1	14,920	0.01%
2019/12/10	12	42.04	0	0.00	42.10	12	15,068	0.08%
2019/12/06	4	41.68	0	0.00	41.75	4	15,175	0.03%
2019/12/04	2	41.45	2	41.75	41.75	0	15,645	0.00%
2019/12/02	0	0.00	20	41.30	41.35	-20	15,733	-0.13%
2019/11/29	6	41.58	18	41.63	41.40	-12	15,719	-0.08%
2019/11/27	0	41.90	0	0.00	41.95	0	15,837	0.00%
2019/11/26	19	41.89	1.3	41.95	41.80	17.7	15,863	0.11%
2019/11/25	10	42.03	7	42.01	41.95	3	15,528	0.02%
2019/11/22	2	42.03	10	42.00	42.10	-8	15,556	-0.05%
2019/11/21	5	42.20	1	42.35	42.35	4	15,639	0.03%
2019/11/20	0.3	42.45	16	42.65	42.65	-15.7	15,535	-0.10%
2019/11/19	4	41.66	9	41.81	42.10	-5	15,188	-0.03%
2019/11/18	15	41.93	2	42.05	42.10	13	15,006	0.09%
2019/11/15	6	41.47	27	41.46	41.70	-21	14,790	-0.14%
2019/11/14	6	41.10	0	0.00	41.15	6	14,612	0.04%
2019/11/13	3	41.20	1	41.05	41.00	2	14,577	0.01%
2019/11/11	3	40.50	0	0.00	40.35	3	14,806	0.02%
2019/11/07	10	40.75	10	40.90	40.95	0	15,890	0.00%
2019/11/06	5	40.85	3	40.80	40.80	2	16,088	0.01%
2019/11/05	13.5	40.83	0	0.00	40.90	13.5	16,203	0.08%
2019/11/04	1	40.95	18	40.83	40.95	-17	16,285	-0.10%
2019/11/01	10.5	40.45	1	40.50	40.55	9.5	16,295	0.06%
2019/10/31	2	40.45	0	0.00	40.45	2	16,600	0.01%
2019/10/30	3	40.30	0	0.00	40.35	3	16,869	0.02%
2019/10/29	6	40.50	4	40.76	40.65	2	16,765	0.01%
2019/10/28	1	40.70	1.1	40.88	40.75	-0.1	16,612	0.00%
2019/10/25	14	40.95	3	40.97	40.85	11	16,652	0.07%
2019/10/24	10	40.87	6	41.10	41.00	4	16,478	0.02%
2019/10/23	8	40.97	0	0.00	40.95	8	16,533	0.05%
2019/10/22	7	41.36	0.1	41.25	41.40	6.9	16,532	0.04%
2019/10/21	24.2	41.61	16.4	41.53	41.50	7.9	16,453	0.05%
2019/10/18	27	40.89	43	40.88	40.95	-16	16,356	-0.10%
2019/10/17	3	40.02	17.1	40.09	40.10	-14.1	15,849	-0.09%
2019/10/16	1	39.90	6	39.95	40.00	-5	15,811	-0.03%
2019/10/15	0	0.00	2	39.90	40.00	-2	15,916	-0.01%
2019/10/14	19	39.89	2	39.95	39.95	17	16,255	0.10%
2019/10/09	1	39.75	0	0.00	39.50	1	16,418	0.01%
2019/10/07	2	39.30	0	0.00	39.30	2	17,140	0.01%
2019/10/04	1	38.85	1	39.00	38.90	0	17,320	0.00%
2019/10/03	9	38.89	0	0.00	39.00	9	17,304	0.05%
2019/10/02	9.3	39.57	0	0.00	39.25	9.3	17,315	0.05%
2019/10/01	5	39.50	0	0.00	39.65	5	17,356	0.03%
2019/09/26	0.2	39.90	0	0.00	39.90	0.2	17,415	0.00%
2019/09/24	0	0.00	10	39.65	39.80	-10	17,583	-0.06%
2019/09/23	10	39.99	0	0.00	39.75	10	17,507	0.06%
2019/09/20	5	39.70	0	0.00	40.20	5	17,563	0.03%
2019/09/19	0	0.00	2	39.75	39.80	-2	17,483	-0.01%
2019/09/18	0	0.00	2	40.05	39.80	-2	17,574	-0.01%
2019/09/17	13	39.76	0	0.00	39.50	13	17,619	0.07%
2019/09/16	6	40.11	0.7	40.15	40.10	5.3	17,629	0.03%
2019/09/12	0	0.00	6.9	40.05	40.05	-6.9	17,599	-0.04%
2019/09/11	0	0.00	2	39.90	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	5	39.90	39.95	-5	17,949	-0.03%
2019/09/09	0	0.00	6	39.93	40.00	-6	18,140	-0.03%
2019/09/06	5	39.96	15	39.40	39.85	-10	18,038	-0.06%
2019/09/05	9	38.82	1	38.85	39.00	8	17,798	0.04%
2019/09/03	0	0.00	15	38.40	38.35	-15	17,972	-0.08%
2019/09/02	25	38.12	2	38.20	38.25	23	18,146	0.13%
2019/08/28	0	0.00	1	37.60	37.70	-1	18,261	-0.01%
2019/08/27	2	37.60	0	0.00	37.65	2	18,435	0.01%
2019/08/26	14	37.55	7	37.40	37.70	7	18,481	0.04%
2019/08/23	7	37.85	7.1	37.76	38.20	-0.1	18,473	0.00%
2019/08/22	7	37.94	0	0.00	37.85	7	18,541	0.04%
2019/08/21	3	37.98	1	37.95	37.95	2	18,734	0.01%
2019/08/20	5	38.20	7	38.19	38.15	-2	18,731	-0.01%
2019/08/19	5	38.08	23	38.21	38.10	-18	18,777	-0.10%
2019/08/16	11	37.97	0	0.00	37.95	11	18,796	0.06%
2019/08/15	17	38.05	2	38.03	38.00	15	18,773	0.08%
2019/08/14	34	37.89	0	0.00	38.30	34	18,819	0.18%
2019/08/13	32	37.45	2	37.43	37.25	30	18,656	0.16%
2019/08/12	14	43.93	0	0.00	43.95	14	18,080	0.08%
2019/08/08	2	44.00	0	0.00	43.90	2	17,741	0.01%
2019/08/06	0	0.00	5	43.14	43.30	-5	17,750	-0.03%
2019/08/05	9	43.53	4	43.60	43.55	5	17,728	0.03%
2019/08/02	17	43.76	0.5	43.80	43.55	16.5	17,716	0.09%
2019/08/01	11.5	44.11	0	0.00	44.05	11.5	17,596	0.07%
2019/07/31	3	44.65	0	0.00	44.70	3	17,513	0.02%
2019/07/30	1	44.80	1	44.85	44.80	0	17,651	0.00%
2019/07/29	12	44.90	7	45.01	44.85	5	17,948	0.03%
2019/07/26	24	44.38	2	44.45	44.65	22	18,163	0.12%
2019/07/25	1	44.55	0	0.00	44.30	1	18,228	0.01%
2019/07/24	13	44.92	1	44.90	44.80	12	18,091	0.07%
2019/07/23	2	45.05	0	0.00	45.05	2	18,053	0.01%
2019/07/22	5	44.93	2	45.03	44.90	3	18,025	0.02%
2019/07/19	1	44.70	2	44.60	44.80	-1	17,949	-0.01%
2019/07/18	6	44.56	0	0.00	44.60	6	17,921	0.03%
2019/07/17	4	44.55	0	0.00	44.70	4	18,132	0.02%
2019/07/16	3	44.15	2	44.68	44.75	1	18,306	0.01%
2019/07/15	15	44.01	0	0.00	44.05	15	18,126	0.08%
2019/07/12	15	44.34	0	0.00	44.35	15	18,091	0.08%
2019/07/11	8	44.93	1	45.20	44.80	7	18,028	0.04%
2019/07/10	15	46.00	2	46.20	45.85	13	17,637	0.07%
2019/07/09	5	46.00	4	46.15	46.00	1	17,645	0.01%
2019/07/08	6	46.05	0	0.00	46.20	6	17,825	0.03%
2019/07/04	3	45.92	0	0.00	45.90	3	18,032	0.02%
2019/07/02	0	0.00	2	46.50	46.35	-2	18,452	-0.01%
2019/07/01	2	46.20	0	0.00	46.15	2	18,483	0.01%
2019/06/28	2	45.70	0	0.00	46.05	2	18,562	0.01%
2019/06/27	30	45.75	7.1	45.98	45.95	22.9	18,801	0.12%
2019/06/25	2	45.35	0	0.00	45.60	2	19,323	0.01%
2019/06/24	0	0.00	1.4	45.53	45.60	-1.4	19,560	-0.01%
2019/06/21	9	45.18	5	45.21	45.15	4	19,765	0.02%
2019/06/20	12.1	45.26	4	45.25	45.40	8.1	20,696	0.04%
2019/06/19	5	45.35	1	45.45	45.30	4	20,682	0.02%
2019/06/18	0	0.00	7	45.03	45.20	-7	20,639	-0.03%
2019/06/17	0	0.00	1	44.85	44.70	-1	20,457	0.00%
2019/06/14	20	43.95	7	43.90	43.95	13	20,318	0.06%
2019/06/13	4	43.73	2	43.70	43.85	2	20,846	0.01%
2019/06/12	5	43.60	0	0.00	43.75	5	20,917	0.02%
2019/06/11	0	0.00	4	43.89	44.00	-4	20,838	-0.02%
2019/06/10	0	0.00	11	43.81	43.85	-11	20,740	-0.05%
2019/06/06	2	43.00	5	42.90	43.15	-3	20,602	-0.01%
2019/06/05	1	42.95	0	0.00	43.00	1	20,525	0.00%
2019/06/04	6	43.33	0	0.00	43.10	6	20,408	0.03%
2019/06/03	0	0.00	3	43.18	43.40	-3	20,223	-0.01%
2019/05/31	17	42.66	0	0.00	42.90	17	20,045	0.08%
2019/05/30	0	0.00	1	42.70	42.80	-1	19,910	-0.01%
2019/05/29	0	0.00	2	42.35	42.50	-2	19,853	-0.01%
2019/05/28	2	42.45	0	0.00	42.30	2	19,894	0.01%
2019/05/27	0	0.00	1	42.60	42.40	-1	19,814	-0.01%
2019/05/24	6	42.45	0	0.00	42.35	6	19,902	0.03%
2019/05/23	3	42.45	0	0.00	42.35	3	19,954	0.02%
2019/05/21	0	0.00	1	42.70	42.85	-1	20,460	0.00%
2019/05/20	2	42.30	0	0.00	42.35	2	20,442	0.01%
2019/05/17	2	42.23	0	0.00	42.25	2	20,401	0.01%
2019/05/16	2	41.70	0	0.00	42.00	2	20,412	0.01%
2019/05/15	3	41.73	0	0.00	41.75	3	20,302	0.01%
2019/05/14	6	41.56	1	41.25	41.55	5	20,272	0.02%
2019/05/13	6	42.03	0	0.00	42.00	6	19,984	0.03%
2019/05/10	1	42.50	1	42.70	42.50	0	19,903	0.00%
2019/05/09	2	42.50	1	42.60	42.50	1	19,795	0.01%
2019/05/08	8	43.00	3	42.73	43.00	5	19,622	0.03%
2019/05/06	1	42.35	6	42.43	42.30	-5	19,257	-0.03%
2019/05/03	6	42.56	0	0.00	42.85	6	18,942	0.03%
2019/04/30	2	42.15	0	0.00	42.00	2	18,472	0.01%
2019/04/29	0	0.00	3	42.03	42.10	-3	18,476	-0.02%
2019/04/24	2	41.50	1	41.60	41.55	1	18,358	0.01%
2019/04/23	3	40.93	5	41.29	41.60	-2	18,316	-0.01%
2019/04/22	10	41.18	4	41.28	41.00	6	18,243	0.03%
2019/04/19	5	41.60	0	0.00	41.70	5	17,929	0.03%
2019/04/18	12	41.42	1	41.60	41.60	11	17,806	0.06%
2019/04/17	13	41.99	0	0.00	41.95	13	17,616	0.07%
2019/04/16	2	42.35	0	0.00	42.30	2	17,377	0.01%
2019/04/15	0	0.00	20	42.35	42.50	-20	17,356	-0.12%
2019/04/12	2	41.98	0	0.00	42.00	2	17,209	0.01%
2019/04/11	1	42.00	5	42.24	42.05	-4	17,030	-0.02%
2019/04/10	2	41.88	0	0.00	42.00	2	16,791	0.01%
2019/04/09	2	42.13	10.2	42.50	42.15	-8.2	16,545	-0.05%
2019/04/08	6	42.05	20.2	42.07	42.30	-14.2	16,200	-0.09%
2019/04/03	2	41.58	1	41.70	41.70	1	15,817	0.01%
2019/04/02	0	0.00	5	41.54	41.40	-5	15,641	-0.03%
2019/04/01	140	41.52	5	41.31	41.35	135	15,380	0.88%	大買/鉅額交易
2019/03/29	15	41.25	0	0.00	41.25	15	14,937	0.10%
2019/03/28	17	41.07	3	41.43	41.00	14	14,770	0.09%
2019/03/27	11	40.51	1	40.85	40.55	10	14,397	0.07%
2019/03/26	1	40.30	0	0.00	40.45	1	14,149	0.01%
2019/03/25	22.4	40.46	6	40.13	40.50	16.4	13,906	0.12%
2019/03/22	1	38.85	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	2	38.80	38.85	-2	12,975	-0.02%
2019/03/20	2	38.10	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	1	37.85	38.10	-1	12,820	-0.01%
2019/03/18	4	37.74	22	38.12	37.80	-18	12,718	-0.14%
2019/03/15	0	0.00	2	38.68	38.65	-2	12,123	-0.02%
2019/03/14	1	38.45	0	0.00	38.60	1	12,005	0.01%
2019/03/13	3	38.47	3	38.50	38.50	0	12,137	0.00%
2019/03/12	20	38.60	1	38.40	38.40	19	12,190	0.16%
2019/03/11	4	37.93	0	0.00	37.85	4	12,358	0.03%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.20	0	0.00	38.00	1	12,816	0.01%
2019/02/26	0	0.00	0.2	38.35	38.20	-0.2	14,246	0.00%
2019/02/25	4	38.35	0	0.00	38.45	4	14,362	0.03%
2019/02/21	7	38.73	17	38.90	39.30	-10	14,492	-0.07%
2019/02/18	1	37.30	1	36.95	36.90	0	13,696	0.00%
2019/02/15	0	0.00	3	37.20	37.45	-3	13,766	-0.02%
2019/02/14	1	37.50	4	38.05	37.50	-3	13,833	-0.02%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	0.00	3	37.80	37.70	-3	13,617	-0.02%
2019/02/11	1	37.75	3	37.87	37.65	-2	13,612	-0.01%
2019/01/30	5	37.05	2	37.13	37.35	3	13,468	0.02%
2019/01/29	0	0.00	1	37.05	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	6	36.87	37.00	-6	13,669	-0.04%
2019/01/25	0	0.00	3	36.62	36.60	-3	13,691	-0.02%
2019/01/24	0	0.00	3	36.37	36.40	-3	13,820	-0.02%
2019/01/23	2	36.33	3	36.42	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	4	36.25	36.25	-4	14,309	-0.03%
2019/01/18	0	0.00	16	35.88	36.00	-16	14,490	-0.11%
2019/01/17	9	35.48	0	0.00	35.45	9	14,775	0.06%
2019/01/16	8	35.64	0	0.00	35.60	8	15,381	0.05%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	20	35.58	0	0.00	35.60	20	15,440	0.13%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	1	36.55	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2019/01/08	1	35.75	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	2	36.13	36.00	-2	15,385	-0.01%
2019/01/03	1	35.25	1	35.40	35.15	0	15,897	0.00%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/27	4	35.73	0	0.00	35.40	4	16,117	0.02%
2018/12/25	1	34.95	0	0.00	35.85	1	16,296	0.01%
2018/12/24	1	35.60	1	35.75	35.80	0	16,416	0.00%
2018/12/22	1	35.35	0	0.00	35.45	1	16,528	0.01%
2018/12/21	1	35.40	1	35.40	35.40	0	16,971	0.00%
2018/12/20	3	35.50	1	35.90	35.40	2	16,974	0.01%
2018/12/17	1	36.10	1	36.10	36.00	0	17,319	0.00%
2018/12/13	1	35.00	0	0.00	35.50	1	17,362	0.01%
2018/12/11	1	35.00	0	0.00	34.80	1	17,234	0.01%
2018/12/07	1	35.20	1	35.35	35.05	0	17,487	0.00%
2018/12/05	0	0.00	1	34.65	34.85	-1	17,823	-0.01%
2018/12/04	11	35.03	0	0.00	35.05	11	18,345	0.06%
2018/12/03	0	0.00	1	35.80	35.85	-1	18,146	-0.01%
2018/11/28	3	33.62	3	33.80	34.05	0	17,765	0.00%
2018/11/27	23	33.39	3	33.35	33.50	20	17,583	0.11%
2018/11/26	3	35.07	2	35.35	35.35	1	16,748	0.01%
2018/11/23	2	34.75	2	34.65	34.70	0	17,213	0.00%
2018/11/22	23	34.97	2	35.30	34.85	21	17,290	0.12%
2018/11/21	5	35.79	0	0.00	35.70	5	17,165	0.03%
2018/11/20	2	36.40	4	36.78	36.65	-2	17,025	-0.01%
2018/11/19	2	36.60	2	36.55	36.50	0	17,037	0.00%
2018/11/15	1	36.10	0	0.00	36.15	1	17,325	0.01%
2018/11/14	3	36.47	1	37.00	36.35	2	17,409	0.01%
2018/11/13	2	35.93	10	36.00	36.40	-8	17,458	-0.05%
2018/11/12	10	35.60	0	0.00	35.60	10	17,488	0.06%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/08	0	0.00	1	35.50	35.50	-1	18,029	-0.01%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/06	1	34.90	6	35.10	35.10	-5	19,646	-0.03%
2018/11/05	3	35.07	0	0.00	35.35	3	19,895	0.02%
2018/11/02	1	36.20	1	36.20	36.45	0	20,127	0.00%
2018/11/01	0	0.00	26	35.40	35.65	-26	20,426	-0.13%
2018/10/31	0	0.00	1	34.55	34.70	-1	20,564	0.00%
2018/10/30	1	34.25	0	0.00	34.10	1	20,695	0.00%
2018/10/26	3	33.07	30	33.35	33.50	-27	21,504	-0.13%
2018/10/25	4	33.13	71	33.05	34.00	-67	22,325	-0.30%
2018/10/24	13	34.32	1	33.80	34.15	12	23,157	0.05%
2018/10/23	25	37.00	16	36.45	36.00	9	22,836	0.04%
2018/10/22	2	37.35	0	0.00	37.55	2	23,078	0.01%
2018/10/19	2	37.35	0	0.00	37.25	2	24,086	0.01%
2018/10/16	1	38.10	0	0.00	38.20	1	25,323	0.00%
2018/10/15	1	38.55	1	38.55	38.50	0	25,455	0.00%
2018/10/12	3	38.70	6	37.19	39.00	-3	25,600	-0.01%
2018/10/11	15	37.34	0	0.00	37.60	15	25,654	0.06%
2018/10/08	2	39.65	0	0.00	39.75	2	25,339	0.01%
2018/10/05	5	39.60	5	39.55	39.70	0	25,579	0.00%
2018/10/04	1	40.15	1	40.15	39.80	0	25,683	0.00%
2018/10/02	20	40.30	0	0.00	40.30	20	26,052	0.08%
2018/09/28	2	41.40	22	41.06	41.10	-20	26,430	-0.08%
2018/09/27	20	40.25	0	0.00	40.25	20	26,273	0.08%
2018/09/25	1	40.10	1.7	40.58	40.20	-0.7	26,920	0.00%
2018/09/21	0	0.00	1	40.60	40.40	-1	27,049	0.00%
2018/09/20	1	40.10	1	40.60	40.10	0	26,888	0.00%
2018/09/19	1	40.10	31	40.70	40.15	-30	26,972	-0.11%
2018/09/18	0	0.00	2	39.50	39.70	-2	27,031	-0.01%
2018/09/17	2	39.18	0	0.00	39.30	2	27,184	0.01%
2018/09/14	11	39.12	2	39.60	39.65	9	27,256	0.03%
2018/09/13	2	39.10	1	39.25	39.10	1	27,301	0.00%
2018/09/12	4	38.15	7	38.16	38.55	-3	27,171	-0.01%
2018/09/11	6	38.08	10	38.01	38.00	-4	27,244	-0.01%
2018/09/10	12	38.84	2	38.80	37.95	10	27,027	0.04%
2018/09/06	1	41.85	0	0.00	41.80	1	26,592	0.00%
2018/09/05	2	41.73	2	41.73	41.55	0	26,581	0.00%
2018/09/04	8	41.89	0	0.00	42.10	8	26,593	0.03%
2018/09/03	3.8	41.60	3	41.67	41.35	0.8	26,409	0.00%
2018/08/31	1	41.80	0	0.00	42.35	1	26,343	0.00%
2018/08/30	8	41.88	3	42.35	42.00	5	26,050	0.02%
2018/08/29	0	0.00	0.1	43.20	43.40	-0.1	25,625	0.00%
2018/08/28	0	0.00	2	43.40	43.30	-2	25,698	-0.01%
2018/08/27	0	0.00	2	43.20	43.30	-2	25,815	-0.01%
2018/08/22	0	0.00	1	42.90	42.95	-1	26,075	0.00%
2018/08/20	2	42.40	0	0.00	42.00	2	26,216	0.01%
2018/08/16	1	41.50	1	41.85	42.00	0	26,134	0.00%
2018/08/15	7	43.19	0	0.00	42.35	7	26,225	0.03%
2018/08/14	1	43.65	0	0.00	43.30	1	25,975	0.00%
2018/08/13	1	42.60	6	42.85	42.15	-5	25,677	-0.02%
2018/08/10	0	0.00	1	41.30	41.50	-1	24,798	0.00%
2018/08/08	0	0.00	2	40.55	40.60	-2	25,207	-0.01%
2018/08/01	3.6	40.50	2	41.00	41.05	1.6	23,866	0.01%
2018/07/31	4	39.48	0	0.00	39.35	4	22,946	0.02%
2018/07/27	30	40.50	6.2	40.60	40.30	23.8	21,668	0.11%
2018/07/26	2	41.23	0	0.00	40.50	2	21,333	0.01%
2018/07/25	0	0.00	1	45.10	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	2	43.53	45.50	-2	20,173	-0.01%
2018/07/23	0	0.00	2	42.60	42.65	-2	19,368	-0.01%
2018/07/19	1	42.75	0	0.00	42.75	1	19,164	0.01%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	0	0.00	4	42.23	42.15	-4	19,164	-0.02%
2018/07/13	5	43.51	1	43.65	43.50	4	19,058	0.02%
2018/07/11	0	0.00	1	42.20	42.15	-1	18,533	-0.01%
2018/07/09	0	0.00	0.1	42.65	42.75	-0.1	17,897	0.00%
2018/07/06	0	0.00	87	41.70	41.60	-87	17,544	-0.50%
2018/07/03	2	42.48	1	42.00	42.75	1	16,918	0.01%
2018/06/13	0	0.00	7	45.30	45.45	-7	13,540	-0.05%
2018/06/12	0	0.00	1	44.60	44.50	-1	13,514	-0.01%
2018/06/11	0	0.00	1	44.60	44.60	-1	13,386	-0.01%
2018/06/08	2	44.75	0	0.00	45.00	2	13,315	0.02%
2018/06/06	7	44.80	0	0.00	44.80	7	13,226	0.05%
2018/06/05	10	45.18	18	45.01	45.20	-8	13,105	-0.06%
2018/06/04	1	44.95	6	45.28	45.65	-5	12,867	-0.04%
2018/05/31	12	43.60	0	0.00	43.60	12	12,403	0.10%
2018/05/30	1	44.15	10	44.07	43.75	-9	12,061	-0.07%
2018/05/29	12.2	43.27	0	0.00	43.40	12.2	11,777	0.10%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/24	80	44.75	0	0.00	44.75	80	11,186	0.72%
2018/05/23	1	45.30	4	44.24	44.10	-3	10,986	-0.03%
2018/05/22	1	45.80	0	0.00	45.60	1	10,678	0.01%
2018/05/21	2	45.65	0	0.00	46.00	2	10,604	0.02%
2018/05/18	1	45.35	0	0.00	45.55	1	10,386	0.01%
2018/05/17	0	0.00	2	46.05	45.65	-2	10,246	-0.02%
2018/05/16	1.2	46.10	4.1	45.80	45.90	-2.9	9,922	-0.03%
2018/05/15	0	0.00	1	43.50	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	2	43.10	43.15	-2	9,082	-0.02%
2018/05/04	1	39.50	2	39.85	39.55	-1	7,995	-0.01%
2018/04/24	0	0.00	9.4	40.75	40.85	-9.4	7,530	-0.12%
2018/04/20	0	0.00	3	38.70	38.75	-3	7,184	-0.04%
2018/04/16	0	0.00	1	38.05	38.25	-1	7,756	-0.01%
2018/03/23	0	0.00	1	36.90	37.00	-1	10,302	-0.01%
2018/03/13	0	0.00	2	37.40	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	41.5	36.71	37.20	-41.5	10,295	-0.40%
2018/03/07	2	36.40	0	0.00	36.40	2	10,705	0.02%
2018/03/05	1	36.55	0	0.00	36.30	1	11,150	0.01%
2018/02/09	6	35.40	0	0.00	35.60	6	11,191	0.05%
2018/02/06	2	34.80	0	0.00	35.50	2	11,176	0.02%
2018/01/30	0	0.00	0.5	37.70	37.90	-0.5	10,744	0.00%
2018/01/26	0	0.00	0.1	38.10	38.20	-0.1	10,632	0.00%
2018/01/23	0	0.00	6	37.03	37.30	-6	10,370	-0.06%
2018/01/22	0	0.00	3	37.85	37.85	-3	10,192	-0.03%
2018/01/19	5	37.85	0	0.00	37.90	5	10,101	0.05%
2018/01/18	0	0.00	3	38.08	37.85	-3	10,032	-0.03%
2018/01/17	3	38.50	2	38.50	38.50	1	9,868	0.01%
2018/01/16	0	0.00	3	38.00	38.10	-3	9,731	-0.03%
2018/01/15	0	0.00	1	37.70	37.85	-1	9,652	-0.01%
2018/01/12	0	0.00	1	37.60	37.60	-1	9,583	-0.01%
2018/01/11	1	37.80	0	0.00	37.50	1	9,356	0.01%
2018/01/10	2	38.35	2	38.40	38.45	0	8,870	0.00%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	3	37.82	3	38.13	38.20	0	8,456	0.00%
2018/01/05	0	0.00	1	37.35	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	1	37.20	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	3	37.18	37.35	-3	7,533	-0.04%
2018/01/02	0	0.00	4	36.50	36.55	-4	7,250	-0.06%