亞泥 (1102)-富邦-內湖券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
42.75
漲跌
▲0.25
漲幅
+0.59%
成交量
5,899張
產業
上市水泥類股
1227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

亞泥 (1102)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	0	0.00	9	42.88	42.75	-9	3,985	-0.23%
2024/04/25	0	0.00	1	42.35	42.50	-1	3,953	-0.03%
2024/04/24	3	42.45	3.2	43.02	42.45	-0.2	3,984	0.00%
2024/04/23	0	0.00	13	42.93	42.90	-13	4,026	-0.32%
2024/04/22	0	0.00	2.2	42.46	42.70	-2.2	4,025	-0.05%
2024/04/18	0	0.00	3	41.88	42.15	-3	3,849	-0.08%
2024/04/15	0	0.00	32.7	41.80	42.05	-32.7	3,683	-0.89%
2024/04/12	2	41.63	0	0.00	41.80	2	3,647	0.05%
2024/04/11	3.5	41.93	0	0.00	42.05	3.5	3,591	0.10%
2024/04/10	0	0.00	21	42.40	42.50	-21	3,572	-0.59%
2024/04/09	0	0.00	4	41.93	42.00	-4	3,578	-0.11%
2024/04/08	4	41.60	0	0.00	41.75	4	3,611	0.11%
2024/04/03	11	41.29	0	0.00	41.15	11	3,582	0.31%
2024/04/02	0	0.00	2	41.10	41.10	-2	3,547	-0.06%
2024/04/01	0	0.00	2	41.40	41.35	-2	3,586	-0.06%
2024/03/28	3	41.05	0	0.00	40.95	3	3,643	0.08%
2024/03/27	1	41.20	0	0.00	41.20	1	3,834	0.03%
2024/03/25	0	0.00	2	41.30	41.30	-2	4,416	-0.05%
2024/03/22	2	41.20	2	41.35	41.25	0	4,778	0.00%
2024/03/21	0	0.00	12.1	41.11	41.35	-12.1	5,023	-0.24%
2024/03/18	0	0.00	8	41.28	41.10	-8	5,280	-0.15%
2024/03/15	0	0.00	2.6	41.09	41.10	-2.6	5,298	-0.05%
2024/03/14	0	0.00	4.1	40.69	41.15	-4.1	5,220	-0.08%
2024/03/13	3	40.30	3	40.35	40.35	0	5,166	0.00%
2024/03/12	2	40.55	0	0.00	40.60	2	5,123	0.04%
2024/03/08	1	40.05	0	0.00	40.40	1	5,175	0.02%
2024/03/07	0	0.00	1	40.35	40.35	-1	5,207	-0.02%
2024/03/06	5	40.10	0	0.00	40.00	5	5,185	0.10%
2024/03/05	1.1	40.15	0	0.00	40.05	1.1	5,238	0.02%
2024/03/04	1	39.95	0	0.00	40.05	1	5,249	0.02%
2024/03/01	0	0.00	1.2	40.16	40.15	-1.2	5,295	-0.02%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/23	1	40.20	1	40.30	40.20	0	5,314	0.00%
2024/02/21	0	0.00	0.5	40.25	40.30	-0.5	5,433	-0.01%
2024/02/19	0	0.00	32	39.88	40.15	-32	5,608	-0.57%
2024/02/16	0	0.00	50	39.45	39.60	-50	5,773	-0.87%
2024/02/15	8.1	39.24	0	0.00	39.20	8.1	5,825	0.14%
2024/02/05	40	39.56	0	39.65	39.45	40	5,791	0.69%
2024/02/01	1	39.90	0	0.00	40.05	1	5,808	0.02%
2024/01/30	2.4	39.63	3	39.73	39.80	-0.6	5,813	-0.01%
2024/01/29	2	39.80	0	0.00	39.95	2	5,827	0.03%
2024/01/26	0	0.00	1	40.10	40.10	-1	5,858	-0.02%
2024/01/22	2	39.55	4	39.53	39.55	-2	6,017	-0.03%
2024/01/19	3	39.35	0	0.00	39.40	3	6,031	0.05%
2024/01/18	1.3	39.39	0	0.00	39.30	1.3	6,045	0.02%
2024/01/17	14	39.65	0	0.00	39.35	14	6,033	0.23%
2024/01/16	12	40.07	1	40.05	39.95	11	5,978	0.18%
2024/01/09	1	41.00	0	0.00	41.00	1	6,348	0.02%
2024/01/05	0	0.00	2	41.25	41.10	-2	6,437	-0.03%
2024/01/04	1	41.05	2	41.08	41.15	-1	6,511	-0.02%
2024/01/03	9	40.73	0	0.00	40.65	9	6,606	0.14%
2024/01/02	0.2	41.20	2	41.55	41.15	-1.8	6,547	-0.03%
2023/12/29	0	0.00	1.4	41.31	41.45	-1.4	6,492	-0.02%
2023/12/28	2	41.20	1	41.35	41.25	1	6,531	0.02%
2023/12/27	2.4	41.15	0.3	41.15	41.10	2.1	6,539	0.03%
2023/12/26	2	40.70	1	41.15	41.10	1	6,546	0.02%
2023/12/22	5	40.38	0	0.00	40.25	5	6,520	0.08%
2023/12/21	12	40.34	1	40.65	40.30	11	6,334	0.17%
2023/12/20	2	40.80	0	0.00	40.75	2	6,024	0.03%
2023/12/19	7.4	41.14	6	41.20	40.80	1.4	5,703	0.02%
2023/12/18	1	42.10	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0	0.00	24.2	42.50	42.25	-24.2	5,127	-0.47%
2023/12/14	0	0.00	10	42.45	42.30	-10	4,873	-0.21%
2023/12/13	2	42.30	1.6	42.21	42.25	0.4	4,772	0.01%
2023/12/12	0	0.00	2	42.18	42.15	-2	4,768	-0.04%
2023/11/30	0	0.00	1	41.70	41.70	-1	4,668	-0.02%
2023/11/28	0	41.85	7	42.00	42.10	-7	4,567	-0.15%
2023/11/27	0	0.00	10	41.98	41.80	-10	4,574	-0.22%
2023/11/24	0	0.00	9	41.75	41.60	-9	4,589	-0.20%
2023/11/23	0	0.00	5	41.70	41.70	-5	4,596	-0.11%
2023/11/22	0.2	41.65	5	41.70	41.60	-4.8	4,626	-0.10%
2023/11/21	0	0.00	5	41.60	41.70	-5	4,655	-0.11%
2023/11/17	0	0.00	24.2	41.73	41.45	-24.2	4,557	-0.53%
2023/11/16	0	0.00	57	41.48	41.50	-57	4,510	-1.26%
2023/11/15	0	0.00	42	40.96	41.05	-42	4,431	-0.95%
2023/11/14	1	40.05	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	0.00	0.1	40.45	40.55	-0.1	4,282	0.00%
2023/11/10	0	0.00	0.1	40.45	40.35	-0.1	4,326	0.00%
2023/11/09	2.1	40.20	0	0.00	40.40	2.1	4,383	0.05%
2023/11/08	0	0.00	2	40.35	40.35	-2	4,423	-0.05%
2023/11/07	0	0.00	2	40.40	40.40	-2	4,445	-0.04%
2023/11/06	1	40.30	0.2	40.35	40.40	0.8	4,451	0.02%
2023/10/31	2	40.08	0	0.00	40.00	2	4,651	0.04%
2023/10/30	0	0.00	1	40.10	40.10	-1	4,675	-0.02%
2023/10/27	3	39.30	1	39.65	39.40	2	4,669	0.04%
2023/10/26	0	0.00	1	39.30	39.10	-1	4,743	-0.02%
2023/10/24	1	39.05	1	39.00	39.00	0	4,872	0.00%
2023/10/19	3	39.17	1	39.15	39.15	2	5,489	0.04%
2023/10/18	59.1	39.47	0	0.00	39.05	59.1	5,756	1.03%
2023/10/17	0	0.00	10	40.75	40.60	-10	5,999	-0.17%
2023/10/13	0	0.00	5	40.50	40.60	-5	6,512	-0.08%
2023/10/12	0	0.00	9	40.54	40.55	-9	6,549	-0.14%
2023/10/11	0	0.00	8	40.13	40.35	-8	6,565	-0.12%
2023/10/06	0	0.00	3	39.82	39.90	-3	6,532	-0.05%
2023/10/05	2	39.30	0	0.00	39.35	2	6,550	0.03%
2023/10/04	3.3	39.02	1	39.00	39.10	2.3	6,544	0.03%
2023/10/03	2	39.38	1	39.45	39.40	1	6,524	0.02%
2023/10/02	4	39.54	0	0.00	39.50	4	6,557	0.06%
2023/09/27	1	39.75	2	39.78	39.80	-1	6,593	-0.01%
2023/09/26	0	0.00	1	39.75	39.75	-1	6,601	-0.02%
2023/09/25	1	39.65	0	0.00	39.70	1	6,583	0.02%
2023/09/21	2.2	39.73	0	0.00	39.65	2.2	6,649	0.03%
2023/09/20	0	0.00	18	40.30	40.05	-18	6,625	-0.27%
2023/09/18	1	40.20	0	0.00	40.35	1	6,711	0.01%
2023/09/15	0	0.00	0.2	40.35	40.45	-0.2	6,752	0.00%
2023/09/14	0	0.00	5.5	40.11	40.25	-5.5	6,734	-0.08%
2023/09/13	2	39.80	0	0.00	40.00	2	6,743	0.03%
2023/09/11	1	39.35	0.1	39.75	39.75	0.9	6,865	0.01%
2023/09/08	2	39.40	1	39.45	39.55	1	6,889	0.01%
2023/09/07	14	39.54	0	0.00	39.60	14	6,918	0.20%
2023/09/06	1	39.85	0	0.00	39.95	1	6,878	0.01%
2023/09/01	0.3	40.25	0	0.00	40.30	0.3	6,924	0.00%
2023/08/31	1	39.95	0	0.00	39.90	1	6,904	0.01%
2023/08/30	0	0.00	0.1	40.15	40.20	-0.1	6,858	0.00%
2023/08/28	0	0.00	2	39.98	40.00	-2	6,858	-0.03%
2023/08/24	1	39.75	0	0.00	39.85	1	6,873	0.01%
2023/08/23	3	39.52	1	39.75	39.80	2	6,882	0.03%
2023/08/22	1.1	39.41	0	0.00	39.50	1.1	6,913	0.02%
2023/08/21	0	0.00	2	39.65	39.70	-2	6,952	-0.03%
2023/08/18	0.3	39.35	0	0.00	39.10	0.3	6,956	0.00%
2023/08/17	2	38.98	0.5	39.50	39.30	1.5	6,973	0.02%
2023/08/16	3.7	39.27	0.2	39.70	39.25	3.5	6,944	0.05%
2023/08/15	4	39.88	0	0.00	39.80	4	6,924	0.06%
2023/08/14	2	39.98	1	40.05	40.45	1	6,912	0.01%
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/10	0	40.10	1	39.85	40.00	-1	6,895	-0.01%
2023/08/09	2.6	40.10	0	0.00	40.20	2.6	6,878	0.04%
2023/08/08	7	40.15	0	0.00	40.30	7	6,845	0.10%
2023/08/07	0	0.00	0.3	40.50	40.55	-0.3	6,803	0.00%
2023/08/04	0	0.00	19	40.30	40.55	-19	6,777	-0.28%
2023/08/02	20.4	39.75	2	39.83	39.75	18.4	6,645	0.28%
2023/08/01	6.1	40.00	0	0.00	40.00	6.1	6,630	0.09%
2023/07/31	0.1	40.20	0	0.00	40.30	0.1	6,594	0.00%
2023/07/28	3	40.00	0	0.00	40.10	3	6,533	0.05%
2023/07/27	6.1	39.90	23	40.24	40.00	-17	6,457	-0.26%
2023/07/26	3	39.77	28	40.34	40.10	-25	6,364	-0.39%
2023/07/25	14.1	38.56	3	39.07	39.00	11.1	6,194	0.18%
2023/07/24	39.7	38.52	0	0.00	38.20	39.7	5,957	0.67%
2023/07/21	86.9	39.91	0	0.00	39.15	86.9	5,687	1.53%
2023/07/20	83.8	40.64	0	0.00	40.50	83.8	5,406	1.55%
2023/07/19	0	0.00	1	44.05	44.80	-1	4,905	-0.02%
2023/07/18	0.3	44.05	1	44.00	43.80	-0.7	4,506	-0.02%
2023/07/14	3	43.78	0	0.00	43.90	3	4,331	0.07%
2023/07/12	0	44.02	0	0.00	43.95	0	4,234	0.00%
2023/07/11	0.1	44.00	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	22	43.85	0	0.00	43.85	22	4,253	0.52%
2023/07/07	0.1	43.80	0	0.00	43.95	0.1	4,262	0.00%
2023/07/06	2.1	44.11	0	0.00	44.10	2.1	4,269	0.05%
2023/07/05	0	0.00	0	44.75	44.70	0	4,219	0.00%
2023/07/04	0.5	44.65	1	44.65	44.60	-0.5	4,168	-0.01%
2023/07/03	0	0.00	2	44.65	44.60	-2	4,158	-0.05%
2023/06/29	0	0.00	4	44.70	44.65	-4	4,155	-0.10%
2023/06/27	2	44.45	1	44.60	44.30	1	4,159	0.02%
2023/06/26	0	0.00	1	44.60	44.60	-1	4,172	-0.02%
2023/06/19	0.1	44.20	3	44.13	44.05	-2.9	4,050	-0.07%
2023/06/16	1	44.20	0	0.00	43.95	1	4,021	0.02%
2023/06/15	1	43.90	1	44.15	43.90	0	3,933	0.00%
2023/06/13	6	44.09	0	0.00	44.00	6	4,061	0.15%
2023/06/12	0	44.55	0	0.00	44.35	0	4,045	0.00%
2023/06/09	5	44.45	0	0.00	44.60	5	4,078	0.12%
2023/06/08	0	0.00	2	44.73	44.65	-2	4,129	-0.05%
2023/06/06	0	0.00	11	44.60	44.60	-11	4,132	-0.27%
2023/06/05	0.2	44.45	0	44.50	44.55	0.2	4,293	0.00%
2023/06/02	0	0.00	1.5	44.27	44.25	-1.5	4,296	-0.04%
2023/06/01	0	0.00	1	44.25	44.05	-1	4,302	-0.02%
2023/05/31	0	0.00	2	44.10	43.95	-2	4,293	-0.05%
2023/05/29	0.2	44.00	0	0.00	43.85	0.2	4,269	0.01%
2023/05/25	7.3	44.00	0	0.00	44.00	7.3	4,313	0.17%
2023/05/23	0	0.00	2	44.50	44.65	-2	4,285	-0.05%
2023/05/22	0	0.00	1	44.55	44.50	-1	4,325	-0.02%
2023/05/16	2	44.35	2	44.28	44.35	0	4,253	0.00%
2023/05/15	0	0.00	1	44.10	44.25	-1	4,280	-0.02%
2023/05/12	5	43.70	0	0.00	43.95	5	4,311	0.12%
2023/05/11	5	43.70	0	0.00	43.85	5	4,290	0.12%
2023/05/09	0.1	44.38	0	0.00	44.45	0.1	4,258	0.00%
2023/05/08	0	0.00	0	44.40	44.50	0	4,277	0.00%
2023/05/02	0	0.00	10	44.27	44.25	-10	4,341	-0.23%
2023/04/28	0	0.00	3.4	43.80	43.95	-3.4	4,451	-0.08%
2023/04/27	2	43.73	0	0.00	43.80	2	4,457	0.04%
2023/04/25	0	0.00	3.2	44.22	43.95	-3.2	4,484	-0.07%
2023/04/24	0	0.00	3	44.03	43.90	-3	4,423	-0.07%
2023/04/21	0	0.00	2	43.98	43.80	-2	4,388	-0.05%
2023/04/20	0	0.00	1	43.60	43.50	-1	4,401	-0.02%
2023/04/19	2	43.30	1	43.30	43.30	1	4,465	0.02%
2023/04/17	0	0.00	1	43.80	43.75	-1	4,447	-0.02%
2023/04/14	2	43.60	0	0.00	43.65	2	4,455	0.04%
2023/04/12	1.2	43.98	11	44.12	43.90	-9.8	4,438	-0.22%
2023/04/11	1	44.05	0.1	44.05	44.10	0.9	4,439	0.02%
2023/04/10	0	0.00	1	43.55	43.60	-1	4,400	-0.02%
2023/04/07	0	43.35	0	0.00	43.25	0	4,406	0.00%
2023/04/06	1	43.20	2	43.28	43.40	-1	4,417	-0.02%
2023/03/30	0	0.00	3	43.05	43.20	-3	4,966	-0.06%
2023/03/29	0.3	43.25	1	43.25	43.30	-0.7	5,471	-0.01%
2023/03/28	0	0.00	2	43.13	43.10	-2	5,913	-0.03%
2023/03/27	5	42.95	1	42.95	42.90	4	6,358	0.06%
2023/03/23	10	43.00	0	0.00	43.00	10	7,009	0.14%
2023/03/21	0	0.00	4	42.85	42.70	-4	7,117	-0.06%
2023/03/20	1	42.50	0	0.00	42.70	1	7,146	0.01%
2023/03/17	5	42.78	0	0.00	42.65	5	7,223	0.07%
2023/03/16	2	42.70	0	0.00	43.00	2	7,078	0.03%
2023/03/15	0	0.00	9	42.96	42.95	-9	7,080	-0.13%
2023/03/14	1.1	42.41	0	0.00	42.60	1.1	7,079	0.01%
2023/03/13	4	42.39	0	0.00	42.85	4	7,074	0.06%
2023/03/10	5.2	42.78	0	0.00	42.85	5.2	7,074	0.07%
2023/03/09	0	0.00	1	43.25	43.25	-1	7,136	-0.01%
2023/03/08	11.1	43.17	1	43.35	43.25	10.1	7,175	0.14%
2023/03/06	1.1	44.55	0	0.00	44.50	1.1	7,091	0.02%
2023/03/03	1	44.40	3	44.45	44.35	-2	7,085	-0.03%
2023/03/02	2	43.83	1	43.95	44.20	1	7,104	0.01%
2023/02/23	2	44.55	14.2	44.48	44.50	-12.2	7,026	-0.17%
2023/02/22	1	43.95	0	0.00	44.00	1	7,021	0.01%
2023/02/20	1	43.45	1.1	43.72	43.75	-0.1	7,107	0.00%
2023/02/17	2	42.50	0	0.00	42.85	2	7,081	0.03%
2023/02/16	0	0.00	0.1	42.70	42.55	-0.1	7,193	0.00%
2023/02/15	1	42.40	0	0.00	42.15	1	7,233	0.01%
2023/02/13	0	0.00	0.3	42.15	42.10	-0.3	7,215	0.00%
2023/02/10	1	42.15	0	0.00	42.20	1	7,206	0.01%
2023/02/07	0	42.20	0	0.00	42.15	0	7,241	0.00%
2023/02/06	1.3	42.17	0	0.00	42.00	1.3	7,251	0.02%
2023/02/03	0	0.00	1	42.50	42.30	-1	7,239	-0.01%
2023/02/02	1.2	42.46	2	42.50	42.45	-0.8	7,240	-0.01%
2023/02/01	0	0.00	1	42.60	42.65	-1	7,219	-0.01%
2023/01/31	2.1	42.78	0	0.00	42.15	2.1	7,253	0.03%
2023/01/30	0	0.00	2	43.05	42.95	-2	7,195	-0.03%
2023/01/17	0	0.00	3	42.67	42.65	-3	7,103	-0.04%
2023/01/16	0	0.00	5	42.48	42.60	-5	7,080	-0.07%
2023/01/13	1	42.15	3	42.17	42.15	-2	7,047	-0.03%
2023/01/12	2	42.00	8	41.94	41.95	-6	7,200	-0.08%
2023/01/11	0	0.00	8	41.81	41.75	-8	7,280	-0.11%
2023/01/10	0	0.00	0	41.80	41.80	0	7,438	0.00%
2023/01/09	0	0.00	5.1	41.70	41.80	-5.1	7,539	-0.07%
2023/01/06	2	41.20	3	41.27	41.35	-1	7,519	-0.01%
2023/01/04	0	0.00	2	40.90	40.75	-2	7,581	-0.03%
2023/01/03	0	40.65	10	40.60	40.60	-10	7,644	-0.13%
2022/12/30	11	41.03	2	41.00	41.00	9	7,646	0.12%
2022/12/29	4	40.54	0	0.00	40.80	4	7,691	0.05%
2022/12/28	3	41.20	0	0.00	41.15	3	7,725	0.04%
2022/12/23	0	0.00	2	41.30	41.55	-2	7,932	-0.03%
2022/12/22	32	41.23	31	41.47	41.45	1	8,088	0.01%
2022/12/21	2	40.45	0	0.00	40.55	2	7,736	0.03%
2022/12/20	0.2	40.90	0	0.00	40.90	0.2	7,354	0.00%
2022/12/19	12	41.28	10	41.10	41.30	2	7,031	0.03%
2022/12/16	3	40.38	0	0.00	41.90	3	6,678	0.04%
2022/12/15	6	41.00	0	0.00	40.95	6	6,245	0.10%
2022/12/09	0	0.00	0.2	41.43	41.35	-0.2	6,702	0.00%
2022/12/05	0	0.00	1	41.15	41.20	-1	6,924	-0.01%
2022/12/02	16	40.61	14	40.77	40.85	2	6,928	0.03%
2022/12/01	3	40.70	1	41.30	40.80	2	6,996	0.03%
2022/11/30	0.3	41.20	0	0.00	41.30	0.3	7,043	0.00%
2022/11/29	1	40.40	3	40.60	41.05	-2	7,117	-0.03%
2022/11/28	2	40.48	0	0.00	40.45	2	7,129	0.03%
2022/11/24	3	41.00	0	0.00	41.10	3	7,267	0.04%
2022/11/23	1	41.00	1	40.80	40.75	0	7,271	0.00%
2022/11/22	2	40.73	0	0.00	40.95	2	7,309	0.03%
2022/11/18	1	40.90	1	41.20	41.25	0	7,332	0.00%
2022/11/17	3	41.25	4	41.26	41.45	-1	7,324	-0.01%
2022/11/15	1	40.30	5	40.74	40.75	-4	7,234	-0.06%
2022/11/14	2	39.68	5	40.50	40.60	-3	7,216	-0.04%
2022/11/11	0	0.00	1	38.95	39.05	-1	7,144	-0.01%
2022/11/09	0.2	38.36	1	38.10	38.50	-0.8	7,194	-0.01%
2022/11/08	4	37.76	2	37.90	37.95	2	7,211	0.03%
2022/11/04	15	36.87	1	36.95	37.45	14	7,319	0.19%
2022/11/03	0.5	37.45	0	0.00	37.30	0.5	7,296	0.01%
2022/11/02	6.3	37.53	1	37.50	37.50	5.3	7,279	0.07%
2022/11/01	1	37.00	0	0.00	37.55	1	7,264	0.01%
2022/10/31	1.3	37.18	0	0.00	37.30	1.3	7,299	0.02%
2022/10/28	0	0.00	1	37.25	37.10	-1	7,370	-0.01%
2022/10/27	1	37.25	0	0.00	37.25	1	7,398	0.01%
2022/10/25	10	36.80	0	0.00	37.15	10	7,472	0.13%
2022/10/24	5	37.65	0	0.00	37.40	5	7,595	0.07%
2022/10/20	0	37.10	0	0.00	37.10	0	8,030	0.00%
2022/10/19	1	37.95	0	0.00	37.95	1	7,982	0.01%
2022/10/18	1	37.55	0	0.00	37.70	1	8,056	0.01%
2022/10/17	1	38.00	1	38.05	38.00	0	8,044	0.00%
2022/10/14	5	38.56	0	0.00	38.45	5	8,050	0.06%
2022/10/13	2	39.15	0	0.00	38.70	2	8,129	0.02%
2022/10/11	1	39.60	1	39.55	39.70	0	8,320	0.00%
2022/10/07	1	40.15	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	0.00	2	40.28	40.15	-2	8,382	-0.02%
2022/09/29	1.1	39.85	0	0.00	40.05	1.1	8,225	0.01%
2022/09/28	2	40.35	0	0.00	39.90	2	8,058	0.02%
2022/09/27	1	40.75	0	0.00	40.75	1	7,975	0.01%
2022/09/26	2	41.20	1	41.55	40.95	1	7,925	0.01%
2022/09/23	3	42.50	0.3	42.90	42.35	2.7	7,903	0.03%
2022/09/22	2	42.98	0	0.00	43.85	2	7,862	0.03%
2022/09/21	0.1	43.65	0	0.00	43.85	0.1	7,700	0.00%
2022/09/20	1	44.10	0	0.00	43.95	1	7,532	0.01%
2022/09/19	5	44.35	0	0.00	44.10	5	7,403	0.07%
2022/09/16	3	44.48	0	0.00	44.20	3	7,316	0.04%
2022/09/15	0	0.00	0.4	44.40	44.85	-0.4	7,214	0.00%
2022/09/14	0	0.00	3	44.40	44.30	-3	7,263	-0.04%
2022/09/13	1	44.15	1	44.50	44.45	0	7,393	0.00%
2022/09/12	1	44.15	20.1	44.50	44.10	-19.1	7,532	-0.25%
2022/09/08	1	43.90	0.5	43.95	44.05	0.5	7,817	0.01%
2022/09/07	3	43.58	5	43.50	43.75	-2	7,844	-0.03%
2022/09/06	0	0.00	4	43.15	43.45	-4	7,791	-0.05%
2022/09/05	1	42.55	3	42.88	42.65	-2	7,654	-0.03%
2022/09/02	0	0.00	3	42.65	42.30	-3	7,556	-0.04%
2022/09/01	3	42.40	0.2	42.50	42.35	2.9	7,540	0.04%
2022/08/31	1	42.50	7	43.14	43.25	-6	7,448	-0.08%
2022/08/30	0	0.00	5	42.43	42.45	-5	7,379	-0.07%
2022/08/29	0	0.00	1	42.30	42.45	-1	7,381	-0.01%
2022/08/26	1	42.50	0	0.00	42.80	1	7,366	0.01%
2022/08/25	4	42.35	3	42.35	42.65	1	7,355	0.01%
2022/08/23	0	0.00	6	42.30	42.55	-6	7,368	-0.08%
2022/08/22	1	42.30	0	0.00	42.75	1	7,368	0.01%
2022/08/19	3	42.37	0	0.00	42.60	3	7,376	0.04%
2022/08/18	0	0.00	10.3	42.54	42.90	-10.3	7,346	-0.14%
2022/08/17	0	0.00	0.3	42.60	42.80	-0.3	7,330	0.00%
2022/08/15	0	0.00	3.3	42.01	42.25	-3.3	7,270	-0.05%
2022/08/12	0	0.00	0	42.05	41.95	0	7,241	0.00%
2022/08/11	0	0.00	3.1	41.56	42.25	-3.1	7,283	-0.04%
2022/08/10	5	40.93	3	41.07	41.00	2	7,214	0.03%
2022/08/09	0	0.00	3	41.05	41.25	-3	7,231	-0.04%
2022/08/08	1	40.70	0	0.00	40.90	1	7,270	0.01%
2022/08/05	3	40.77	2	41.15	40.95	1	7,311	0.01%
2022/08/04	2.2	41.29	0	0.00	40.70	2.2	7,332	0.03%
2022/08/03	0	0.00	1	41.35	41.45	-1	7,299	-0.01%
2022/08/02	1.1	41.11	2	41.35	41.40	-0.9	7,281	-0.01%
2022/08/01	5.7	41.36	0.1	41.60	41.35	5.5	7,234	0.08%
2022/07/29	5	41.45	0	0.00	41.45	5	7,210	0.07%
2022/07/28	11.2	40.62	2	40.70	40.50	9.2	7,044	0.13%
2022/07/27	4	44.51	0	0.00	44.45	4	6,806	0.06%
2022/07/26	15	44.60	1	44.70	44.65	14	6,605	0.21%
2022/07/25	12	44.55	3	44.90	44.90	9	6,528	0.14%
2022/07/22	1	44.40	0	0.00	44.85	1	6,469	0.02%
2022/07/21	2	44.25	0	0.00	44.50	2	6,390	0.03%
2022/07/20	2.1	44.25	0	0.00	44.05	2.1	6,250	0.03%
2022/07/19	0	0.00	3	44.40	44.10	-3	6,176	-0.05%
2022/07/18	3	43.43	0	0.00	43.95	3	6,026	0.05%
2022/07/15	5.1	43.40	0	0.00	43.00	5.1	5,991	0.08%
2022/07/13	1	44.00	0	0.00	44.20	1	5,897	0.02%
2022/07/12	0	0.00	1	43.80	43.70	-1	5,875	-0.02%
2022/07/11	0	0.00	3	43.80	44.05	-3	5,858	-0.05%
2022/07/07	0	0.00	1	43.80	43.85	-1	5,874	-0.02%
2022/07/06	0	0.00	2	44.08	44.10	-2	5,892	-0.03%
2022/07/05	3	44.30	5	44.35	44.30	-2	5,883	-0.03%
2022/07/04	1	43.70	9	43.93	43.90	-8	5,812	-0.14%
2022/07/01	9	44.10	6	44.18	44.20	3	5,772	0.05%
2022/06/30	0.5	43.80	0	0.00	43.80	0.5	5,702	0.01%
2022/06/24	0.2	43.80	0	0.00	43.60	0.2	5,706	0.00%
2022/06/22	0	0.00	1	43.35	43.60	-1	5,547	-0.02%
2022/06/21	1	43.00	0	0.00	43.05	1	5,378	0.02%
2022/06/20	1	42.90	0	0.00	42.40	1	5,189	0.02%
2022/06/17	4.1	42.51	0.3	42.40	43.45	3.9	4,975	0.08%
2022/06/16	1	43.30	0	0.00	43.10	1	4,694	0.02%
2022/06/15	0.2	43.62	0	0.00	43.30	0.2	4,782	0.00%
2022/06/13	1	43.65	0	0.00	43.70	1	4,849	0.02%
2022/06/10	1	44.30	0	0.00	44.15	1	4,878	0.02%
2022/06/09	1	44.65	0	0.00	44.65	1	4,884	0.02%
2022/06/08	0.3	44.60	0	0.00	44.80	0.3	4,909	0.01%
2022/06/07	0	44.50	0.3	44.40	44.20	-0.3	4,936	-0.01%
2022/06/06	1	44.45	0	0.00	44.35	1	4,980	0.02%
2022/05/31	0	0.00	3	45.55	44.40	-3	5,086	-0.06%
2022/05/30	0.3	45.55	0	0.00	45.50	0.3	5,005	0.01%
2022/05/27	0	0.00	3	45.02	45.20	-3	4,988	-0.06%
2022/05/26	1	44.65	0	0.00	44.50	1	5,028	0.02%
2022/05/23	1	44.00	0.7	44.05	44.40	0.3	5,157	0.01%
2022/05/20	0.3	44.05	0	0.00	44.00	0.3	5,149	0.01%
2022/05/19	4.2	43.72	0	0.00	43.65	4.2	5,152	0.08%
2022/05/18	2	44.55	0	0.00	44.65	2	5,074	0.04%
2022/05/17	3	44.80	0	0.00	44.75	3	5,056	0.06%
2022/05/16	0	44.90	10	45.00	44.95	-10	5,041	-0.20%
2022/05/13	0	0.00	1	45.00	45.05	-1	5,021	-0.02%
2022/05/12	2	44.65	1	44.40	44.40	1	5,005	0.02%
2022/05/11	9	45.43	0	0.00	45.30	9	4,990	0.18%
2022/05/10	1	46.05	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.40	0	0.00	46.30	1	4,999	0.02%
2022/05/03	0	0.00	5	47.50	47.50	-5	5,156	-0.10%
2022/04/29	0	0.00	5	48.06	48.10	-5	5,185	-0.10%
2022/04/28	0	0.00	4.7	47.76	48.00	-4.7	5,155	-0.09%
2022/04/25	1	46.90	0	0.00	46.90	1	5,021	0.02%
2022/04/22	1	47.35	1	47.30	47.55	0	4,970	0.00%
2022/04/20	3	47.17	0	0.00	47.35	3	4,918	0.06%
2022/04/19	6	46.95	0.5	46.95	46.95	5.5	4,868	0.11%
2022/04/18	1	46.65	0	0.00	46.55	1	4,870	0.02%
2022/04/15	1	46.80	0	0.00	46.90	1	4,815	0.02%
2022/04/14	1.3	47.30	0	0.00	47.20	1.3	4,803	0.03%
2022/04/13	1	47.30	0	0.00	47.50	1	4,793	0.02%
2022/04/12	3	47.60	0	0.00	47.20	3	4,759	0.06%
2022/04/11	1	47.65	0	0.00	47.60	1	4,721	0.02%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/07	1	47.85	7	48.12	47.95	-6	4,687	-0.13%
2022/04/06	2	48.20	0	0.00	48.45	2	4,635	0.04%
2022/04/01	1	48.00	0	0.00	48.00	1	4,572	0.02%
2022/03/30	0	0.00	19	48.43	48.50	-19	4,484	-0.42%
2022/03/29	0	0.00	3.1	48.35	48.40	-3.1	4,595	-0.07%
2022/03/25	1	48.20	0	0.00	48.25	1	4,870	0.02%
2022/03/24	0	0.00	11	48.34	48.45	-11	5,077	-0.22%
2022/03/23	0	0.00	5	48.15	48.10	-5	5,547	-0.09%
2022/03/22	1	48.05	4	48.23	48.30	-3	5,665	-0.05%
2022/03/21	0	0.00	10.1	48.14	48.25	-10.1	5,666	-0.18%
2022/03/18	0	0.00	101.9	48.00	47.90	-101.9	5,639	-1.81%	大賣/鉅額交易
2022/03/17	0	0.00	1	48.00	48.00	-1	5,546	-0.02%
2022/03/16	1	47.10	3	47.45	47.60	-2	5,446	-0.04%
2022/03/15	1	47.05	0	0.00	47.30	1	5,432	0.02%
2022/03/14	3	47.05	2.3	47.09	47.20	0.7	5,397	0.01%
2022/03/11	3	46.42	10.6	46.52	46.70	-7.6	5,384	-0.14%
2022/03/10	1	46.20	2	46.45	46.45	-1	5,401	-0.02%
2022/03/09	4	46.00	5.1	45.76	45.95	-1.1	5,381	-0.02%
2022/03/08	10.2	44.75	3.4	45.05	44.85	6.8	5,397	0.13%
2022/03/07	1	45.40	0.5	45.40	45.50	0.5	5,444	0.01%
2022/03/04	2	45.95	0	0.00	46.00	2	5,677	0.04%
2022/03/03	2	46.15	0	0.00	46.20	2	5,775	0.03%
2022/03/02	0	0.00	7	45.99	46.20	-7	5,897	-0.12%
2022/02/25	0.3	45.37	0	0.00	45.10	0.3	6,461	0.01%
2022/02/24	0	0.00	3	45.50	45.55	-3	6,645	-0.05%
2022/02/23	0	0.00	3	45.78	45.90	-3	6,620	-0.05%
2022/02/22	8.5	45.56	0	0.00	45.75	8.5	6,639	0.13%
2022/02/21	0	0.00	0.1	45.75	45.95	-0.1	6,681	0.00%
2022/02/17	1.3	45.69	5	45.61	45.70	-3.7	6,763	-0.05%
2022/02/15	1	45.00	1	45.15	45.00	0	6,848	0.00%
2022/02/14	0.1	45.25	2	45.18	45.30	-1.9	6,887	-0.03%
2022/02/10	1	45.10	0	0.00	45.30	1	6,861	0.01%
2022/02/09	1	45.10	1	44.85	45.20	0	6,866	0.00%
2022/02/08	1	44.90	1	45.00	44.75	0	6,837	0.00%
2022/02/07	0	0.00	14	44.40	44.80	-14	6,799	-0.21%
2022/01/25	2.2	44.01	1	44.15	44.15	1.2	6,725	0.02%
2022/01/24	0.1	44.35	0	0.00	44.65	0.1	6,700	0.00%
2022/01/21	0	44.30	4	44.41	44.50	-4	6,705	-0.06%
2022/01/20	2	44.43	0	0.00	44.35	2	6,679	0.03%
2022/01/19	1	44.50	0	0.00	44.40	1	6,741	0.01%
2022/01/18	1	44.55	0	0.00	44.55	1	6,782	0.01%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/14	0	0.00	5	44.51	44.60	-5	6,841	-0.07%
2022/01/13	0	0.00	20	44.50	44.40	-20	6,928	-0.29%
2022/01/11	0	0.00	5	44.28	44.35	-5	7,034	-0.07%
2022/01/07	0	0.00	1	44.15	44.30	-1	7,076	-0.01%
2022/01/06	0	0.00	6	44.00	44.10	-6	7,082	-0.08%
2022/01/05	1	43.60	4	43.80	43.90	-3	7,110	-0.04%
2022/01/04	2	43.68	0	0.00	43.80	2	7,165	0.03%
2022/01/03	2	44.05	2	44.40	44.00	0	7,163	0.00%
2021/12/30	6	44.20	0	0.00	44.30	6	7,237	0.08%
2021/12/28	0	0.00	1	44.05	44.20	-1	7,408	-0.01%
2021/12/27	0	0.00	0	44.10	44.15	0	7,488	0.00%
2021/12/24	1	44.25	4	44.26	44.25	-3	7,594	-0.04%
2021/12/23	1	44.25	40	44.30	44.30	-39	7,666	-0.51%
2021/12/22	1	43.95	2	44.08	43.90	-1	7,640	-0.01%
2021/12/21	3	43.53	7	43.79	43.75	-4	7,525	-0.05%
2021/12/20	2	43.60	7	43.61	43.40	-5	7,443	-0.07%
2021/12/17	2	43.20	2	43.38	42.95	0	7,317	0.00%
2021/12/16	10	42.77	5	42.92	42.95	5	6,964	0.07%
2021/12/14	2	43.00	8	43.09	43.05	-6	7,593	-0.08%
2021/12/13	9	43.19	0	0.00	43.00	9	7,641	0.12%
2021/12/10	1	43.35	9	43.47	43.45	-8	7,685	-0.10%
2021/12/09	1	43.40	0	0.00	43.50	1	7,821	0.01%
2021/12/08	1	43.50	0.5	43.60	43.50	0.5	7,912	0.01%
2021/12/07	1	43.25	2	43.25	43.25	-1	7,889	-0.01%
2021/12/06	1	43.20	1	43.00	43.15	0	7,900	0.00%
2021/12/03	3	42.75	0	0.00	42.75	3	7,906	0.04%
2021/12/02	3	42.10	0	0.00	42.40	3	7,916	0.04%
2021/12/01	5	42.15	7	42.25	42.35	-2	7,893	-0.03%
2021/11/30	20	42.74	2	42.98	42.00	18	7,801	0.23%
2021/11/29	8	42.27	0	0.00	42.45	8	7,648	0.10%
2021/11/26	19	42.23	4	42.25	42.25	15	7,690	0.20%
2021/11/25	46.3	42.50	7	42.64	42.35	39.3	7,640	0.51%
2021/11/24	13.1	43.38	2	43.85	43.35	11.1	7,303	0.15%
2021/11/23	16.4	43.87	1	43.85	44.10	15.4	7,119	0.22%
2021/11/22	25	44.84	0	0.00	44.70	25	6,948	0.36%
2021/11/19	2	44.85	1	45.00	45.05	1	6,982	0.01%
2021/11/18	12	44.62	0	0.00	44.70	12	6,995	0.17%
2021/11/17	15	44.83	0	0.00	44.90	15	6,971	0.22%
2021/11/16	3	45.13	2	45.08	45.10	1	7,035	0.01%
2021/11/15	1	45.70	0	0.00	45.25	1	7,160	0.01%
2021/11/12	3	45.43	0	0.00	45.55	3	7,296	0.04%
2021/11/11	1	45.15	5	45.22	45.30	-4	7,452	-0.05%
2021/11/10	2	44.60	0	0.00	44.80	2	7,604	0.03%
2021/11/09	0	0.00	1	44.75	44.80	-1	7,684	-0.01%
2021/11/08	17	44.70	0	0.00	44.90	17	7,761	0.22%
2021/11/05	0	0.00	4	44.46	44.80	-4	7,880	-0.05%
2021/11/04	2	44.45	0	0.00	44.50	2	7,989	0.03%
2021/11/03	1	44.50	0	0.00	44.50	1	8,274	0.01%
2021/11/02	7	44.49	3	44.38	44.50	4	8,560	0.05%
2021/11/01	1.2	44.08	1	44.20	44.20	0.2	9,889	0.00%
2021/10/29	3	44.30	0	0.00	44.30	3	10,272	0.03%
2021/10/28	0.2	44.50	0	0.00	44.35	0.2	10,635	0.00%
2021/10/27	3	44.30	10	44.30	44.30	-7	10,946	-0.06%
2021/10/26	2	44.60	0	0.00	44.50	2	11,126	0.02%
2021/10/25	6	44.70	0.1	44.90	44.60	6	11,240	0.05%
2021/10/22	0	0.00	15	45.00	44.85	-15	11,524	-0.13%
2021/10/21	1	44.65	0	0.00	44.60	1	11,537	0.01%
2021/10/20	1.1	44.81	0	0.00	44.75	1.1	11,540	0.01%
2021/10/19	0.1	45.25	0	0.00	45.15	0.1	11,564	0.00%
2021/10/18	1	45.45	0	0.00	45.45	1	11,571	0.01%
2021/10/14	2.1	45.25	0	0.00	45.35	2.1	11,653	0.02%
2021/10/13	1	45.40	0	0.00	45.40	1	11,712	0.01%
2021/10/06	1	45.25	8	45.66	45.65	-7	11,943	-0.06%
2021/10/05	8	45.24	30	45.45	45.30	-22	11,992	-0.18%
2021/10/04	2	45.30	8	45.48	45.45	-6	12,199	-0.05%
2021/10/01	2.1	45.11	2	45.35	45.35	0.1	12,505	0.00%
2021/09/30	1	45.75	0	0.00	45.60	1	12,648	0.01%
2021/09/29	1	45.55	3	45.80	45.80	-2	12,769	-0.02%
2021/09/28	1.1	46.18	0	0.00	46.35	1.1	12,739	0.01%
2021/09/27	0	0.00	9	46.19	46.45	-9	12,777	-0.07%
2021/09/24	0	0.00	10	46.53	46.45	-10	12,781	-0.08%
2021/09/23	15.1	46.20	11.2	46.28	46.15	3.9	12,802	0.03%
2021/09/22	13.7	44.92	7	45.22	45.60	6.7	12,728	0.05%
2021/09/17	13.2	45.25	7.7	45.42	45.00	5.5	12,631	0.04%
2021/09/16	3	46.28	4	46.44	46.50	-1	12,156	-0.01%
2021/09/15	2.2	46.14	2	46.33	46.35	0.2	12,235	0.00%
2021/09/14	13.2	46.48	2	46.55	46.50	11.2	12,364	0.09%
2021/09/13	2.5	45.86	4	45.65	45.90	-1.5	12,543	-0.01%
2021/09/10	3	44.77	3	44.63	44.95	0	12,540	0.00%
2021/09/09	1	44.25	0	0.00	44.35	1	12,815	0.01%
2021/09/08	2	44.75	0	0.00	44.75	2	12,843	0.02%
2021/09/07	0	0.00	6	44.93	45.15	-6	12,851	-0.05%
2021/09/06	4	44.96	3	44.67	44.90	1	12,856	0.01%
2021/09/03	6	45.00	0	0.00	45.10	6	12,872	0.05%
2021/09/02	10.2	45.08	0	0.00	44.85	10.2	12,909	0.08%
2021/09/01	11	45.04	5.3	45.00	45.65	5.8	12,873	0.04%
2021/08/31	1.5	44.64	1	44.90	44.90	0.5	12,807	0.00%
2021/08/30	1	44.45	2.3	44.67	44.70	-1.3	12,887	-0.01%
2021/08/27	2	44.28	1	44.00	44.20	1	12,958	0.01%
2021/08/26	3	43.77	2	43.95	43.65	1	13,077	0.01%
2021/08/25	5	43.99	5	44.06	43.95	0	13,179	0.00%
2021/08/23	2	43.60	1	43.80	43.60	1	13,450	0.01%
2021/08/20	5	43.03	10	43.13	43.00	-5	13,560	-0.04%
2021/08/19	4	43.45	1	43.35	43.35	3	13,576	0.02%
2021/08/18	7	43.53	8	43.46	44.10	-1	13,481	-0.01%
2021/08/17	26.5	43.91	1	44.20	43.75	25.5	13,358	0.19%
2021/08/16	35.5	44.76	0	0.00	44.60	35.5	13,185	0.27%
2021/08/13	20	45.59	3	45.55	45.60	17	13,220	0.13%
2021/08/12	1	45.55	1	45.85	45.75	0	13,236	0.00%
2021/08/11	12	45.50	1	45.60	45.60	11	13,278	0.08%
2021/08/10	3	45.47	11	45.55	45.55	-8	13,322	-0.06%
2021/08/09	8.3	45.80	0	0.00	45.85	8.3	13,401	0.06%
2021/08/06	9	46.14	0	0.00	46.05	9	13,317	0.07%
2021/08/05	74.2	46.38	3	46.52	46.35	71.2	13,269	0.54%
2021/08/04	11	51.90	1	51.90	51.90	10	12,479	0.08%
2021/08/03	3	51.90	0	0.00	52.10	3	12,408	0.02%
2021/08/02	5	51.62	0	0.00	51.80	5	12,169	0.04%
2021/07/30	4	51.88	21	52.10	51.80	-17	11,948	-0.14%
2021/07/29	9	52.18	8.1	52.20	52.40	0.9	11,920	0.01%
2021/07/28	5	52.18	8.1	52.45	52.10	-3.1	11,887	-0.03%
2021/07/27	2	52.80	2	52.95	53.00	0	11,895	0.00%
2021/07/26	20.2	53.10	1	53.50	53.10	19.2	11,977	0.16%
2021/07/23	0	0.00	4	52.73	52.80	-4	12,029	-0.03%
2021/07/22	1	52.30	0	0.00	52.20	1	12,113	0.01%
2021/07/21	3	52.30	3	52.43	52.50	0	12,201	0.00%
2021/07/20	1	52.00	0	0.00	52.00	1	12,290	0.01%
2021/07/19	0	0.00	5	52.28	52.50	-5	12,521	-0.04%
2021/07/16	0	0.00	2	52.00	52.00	-2	13,083	-0.02%
2021/07/14	1	52.40	2	52.50	52.50	-1	13,811	-0.01%
2021/07/12	4	52.75	3	52.70	52.70	1	13,897	0.01%
2021/07/09	4	52.93	4.1	52.75	52.80	-0.1	14,021	0.00%
2021/07/08	4.1	52.64	35	52.62	53.00	-30.9	13,910	-0.22%
2021/07/07	0	0.00	4	51.53	51.70	-4	13,787	-0.03%
2021/07/06	1.2	50.83	3	50.80	51.00	-1.9	13,683	-0.01%
2021/07/05	0	0.00	1.2	51.00	51.00	-1.2	13,593	-0.01%
2021/07/02	0	0.00	4	50.50	50.50	-4	13,581	-0.03%
2021/07/01	0	0.00	3	50.60	50.60	-3	13,569	-0.02%
2021/06/30	0	0.00	21	50.80	50.70	-21	13,613	-0.15%
2021/06/29	2	50.70	3	50.67	50.70	-1	13,670	-0.01%
2021/06/28	7	50.79	6	50.75	50.90	1	13,734	0.01%
2021/06/25	1	50.50	0	0.00	50.60	1	13,714	0.01%
2021/06/24	3.1	50.37	0	0.00	50.30	3.1	13,678	0.02%
2021/06/23	2	50.45	0.2	51.00	50.50	1.8	13,718	0.01%
2021/06/22	31.2	51.08	7	51.16	50.80	24.2	13,538	0.18%
2021/06/21	2	50.00	0	0.00	50.00	2	13,225	0.02%
2021/06/18	9	50.43	3	50.70	50.40	6	13,154	0.05%
2021/06/16	42	50.73	0	0.00	51.10	42	13,141	0.32%
2021/06/15	42	50.65	3	50.70	50.70	39	13,161	0.30%
2021/06/10	1	50.60	53	50.50	50.60	-52	13,104	-0.40%
2021/06/09	0	0.00	2	50.60	50.60	-2	13,056	-0.02%
2021/06/07	14	51.02	4	51.15	51.10	10	12,983	0.08%
2021/06/04	9	51.59	0	0.00	51.40	9	12,861	0.07%
2021/06/03	20	52.05	1	52.00	51.80	19	12,799	0.15%
2021/06/02	16	51.58	0	0.00	51.90	16	12,694	0.13%
2021/06/01	41	51.58	2	51.60	51.60	39	12,507	0.31%
2021/05/31	0	0.00	3	51.90	51.90	-3	12,498	-0.02%
2021/05/27	1	49.95	1	50.30	50.20	0	12,195	0.00%
2021/05/26	5.1	49.97	3	49.95	50.10	2.1	12,238	0.02%
2021/05/25	3	50.20	50	50.20	50.30	-47	12,201	-0.39%
2021/05/24	5	50.28	50	50.20	50.30	-45	12,192	-0.37%
2021/05/21	100	50.35	103	50.41	50.60	-3	12,257	-0.02%	大賣/
2021/05/20	1	49.80	0	0.00	50.10	1	12,231	0.01%
2021/05/19	52	49.67	0	0.00	49.85	52	12,225	0.43%
2021/05/18	53	49.19	3	49.33	49.95	50	12,155	0.41%
2021/05/17	8	47.80	6.1	47.95	48.45	1.9	12,062	0.02%
2021/05/14	1	49.15	9	48.79	49.00	-8	11,864	-0.07%
2021/05/13	7	48.06	1	47.35	47.95	6	11,669	0.05%
2021/05/12	4	48.15	60	49.76	48.55	-56	11,431	-0.49%
2021/05/11	24	50.98	26	50.47	50.10	-2	10,915	-0.02%
2021/05/10	32	50.79	0	0.00	50.90	32	10,572	0.30%
2021/05/07	3	50.07	3	50.13	50.30	0	10,486	0.00%
2021/05/06	11	49.82	0	0.00	50.40	11	10,473	0.11%
2021/05/05	9	49.58	0	0.00	49.30	9	10,288	0.09%
2021/05/04	2	48.63	5.1	48.57	48.55	-3.1	10,187	-0.03%
2021/05/03	2	49.50	10	49.66	49.60	-8	9,910	-0.08%
2021/04/29	2	50.00	3	50.10	49.95	-1	9,850	-0.01%
2021/04/28	5	50.12	9.5	50.26	50.20	-4.5	9,744	-0.05%
2021/04/27	2	50.35	10.1	50.65	50.30	-8.1	9,655	-0.08%
2021/04/26	16.1	50.54	6	50.50	50.80	10.1	9,515	0.11%
2021/04/23	16.1	50.29	6	50.28	50.20	10.1	9,403	0.11%
2021/04/22	16.1	52.73	32	52.68	51.60	-15.9	9,290	-0.17%
2021/04/21	6.1	51.96	12.1	51.88	52.20	-6	8,729	-0.07%
2021/04/20	29	50.81	3	50.50	50.70	26	8,278	0.31%
2021/04/19	22.1	49.75	3	49.83	50.00	19.1	7,927	0.24%
2021/04/16	2	48.85	21	48.50	48.95	-19	7,718	-0.25%
2021/04/15	25	48.67	9	48.38	48.30	16	7,601	0.21%
2021/04/14	0	0.00	7	47.41	47.40	-7	7,401	-0.09%
2021/04/13	101.1	47.35	0	0.00	47.35	101.1	7,295	1.39%	大買/鉅額交易
2021/04/09	6	46.73	0	0.00	46.70	6	6,989	0.09%
2021/04/08	3	46.85	0	0.00	46.90	3	6,896	0.04%
2021/04/07	3	46.90	0	0.00	47.00	3	6,870	0.04%
2021/04/06	3	46.85	1	47.05	47.10	2	6,824	0.03%
2021/04/01	11	47.20	0	0.00	47.10	11	6,725	0.16%
2021/03/31	0	0.00	3	47.28	47.80	-3	6,566	-0.05%
2021/03/30	1	46.70	0	0.00	46.80	1	6,465	0.02%
2021/03/29	5.5	46.69	21	46.79	46.80	-15.5	6,422	-0.24%
2021/03/26	4	46.40	1	46.80	46.50	3	6,376	0.05%
2021/03/25	0	0.00	3.1	45.93	46.00	-3.1	6,283	-0.05%
2021/03/24	1	45.80	0	0.00	45.90	1	6,329	0.02%
2021/03/23	3	45.72	0	0.00	45.95	3	6,426	0.05%
2021/03/22	12	45.58	0	0.00	45.80	12	6,406	0.19%
2021/03/17	0	0.00	1	44.15	44.00	-1	6,039	-0.02%
2021/03/16	0	0.00	1	44.20	44.05	-1	6,002	-0.02%
2021/03/15	2	43.80	1	43.85	43.75	1	6,023	0.02%
2021/03/12	1	43.75	0	0.00	43.90	1	6,002	0.02%
2021/03/11	0	0.00	1	44.00	43.90	-1	6,049	-0.02%
2021/03/08	0	0.00	2	43.58	43.45	-2	6,040	-0.03%
2021/03/05	0	0.00	4	43.08	43.15	-4	5,986	-0.07%
2021/03/04	1	42.80	0	0.00	43.20	1	6,171	0.02%
2021/03/03	0	0.00	5	43.15	43.10	-5	6,118	-0.08%
2021/03/02	0	0.00	8	43.09	42.50	-8	6,027	-0.13%
2021/02/26	0	0.00	6	42.71	42.65	-6	5,967	-0.10%
2021/02/25	0	0.00	8	43.19	43.30	-8	5,802	-0.14%
2021/02/24	0	0.00	10	42.97	43.00	-10	5,775	-0.17%
2021/02/23	0	0.00	6	42.85	43.00	-6	5,737	-0.10%
2021/02/22	0	0.00	4	42.53	42.75	-4	5,668	-0.07%
2021/02/19	1	41.00	0	0.00	41.80	1	5,502	0.02%
2021/02/18	1	41.30	1	41.30	41.25	0	5,475	0.00%
2021/02/17	1	41.00	0	0.00	41.15	1	5,481	0.02%
2021/02/05	2	40.80	2	40.95	40.90	0	5,433	0.00%
2021/02/03	1	40.90	3	40.80	41.05	-2	5,632	-0.04%
2021/02/02	0	0.00	1	40.80	40.80	-1	5,672	-0.02%
2021/02/01	29	40.53	3	40.48	40.45	26	5,633	0.46%
2021/01/29	3	40.13	0	0.00	40.00	3	5,625	0.05%
2021/01/28	0	0.00	0.1	41.27	40.35	-0.1	5,566	0.00%
2021/01/27	0.1	40.65	0	0.00	40.50	0.1	5,512	0.00%
2021/01/26	2	40.70	0	0.00	40.55	2	5,524	0.04%
2021/01/25	1	40.60	0	0.00	40.85	1	5,507	0.02%
2021/01/22	1	40.60	14	40.65	40.75	-13	5,522	-0.24%
2021/01/21	0	41.30	0	0.00	41.05	0	5,465	0.00%
2021/01/20	5.2	41.34	1	41.35	41.45	4.2	5,505	0.08%
2021/01/19	2	42.03	0	0.00	42.15	2	5,389	0.04%
2021/01/18	8	41.49	0	0.00	41.85	8	5,371	0.15%
2021/01/15	21	41.98	0	0.00	41.80	21	5,318	0.39%
2021/01/14	6	42.59	0	0.00	42.55	6	5,250	0.11%
2021/01/13	1	42.85	4	42.80	42.90	-3	5,218	-0.06%
2021/01/11	0	0.00	2	43.10	43.25	-2	5,241	-0.04%
2021/01/07	2	43.43	2	43.43	43.25	0	5,272	0.00%
2021/01/06	3	43.05	0	0.00	43.15	3	5,240	0.06%
2021/01/05	1	43.05	0	0.00	43.00	1	5,213	0.02%
2021/01/04	1	43.25	4	43.16	43.00	-3	5,242	-0.06%
2020/12/30	2	42.95	14	43.25	43.15	-12	5,264	-0.23%
2020/12/29	1	43.05	0	0.00	43.20	1	5,246	0.02%
2020/12/28	1.1	43.02	3	43.02	43.05	-1.9	5,247	-0.04%
2020/12/25	1	42.70	5	42.67	42.70	-4	5,243	-0.08%
2020/12/24	1	42.35	2.1	42.36	42.30	-1.1	5,243	-0.02%
2020/12/23	3	42.40	2	42.25	42.25	1	5,206	0.02%
2020/12/22	1	42.70	0	0.00	42.70	1	5,163	0.02%
2020/12/21	0	0.00	4	43.01	43.05	-4	5,223	-0.08%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/17	2	42.90	0	0.00	42.80	2	5,127	0.04%
2020/12/16	2	43.85	16	43.71	43.85	-14	5,058	-0.28%
2020/12/15	7	42.96	1	42.95	42.95	6	5,081	0.12%
2020/12/14	1	42.80	0	0.00	42.80	1	5,079	0.02%
2020/12/11	0	0.00	2	43.30	43.10	-2	5,063	-0.04%
2020/12/09	1	44.00	0	0.00	43.90	1	5,078	0.02%
2020/12/08	0	0.00	2	44.13	44.00	-2	5,048	-0.04%
2020/12/04	1	44.10	2	44.03	43.95	-1	5,006	-0.02%
2020/12/03	1	43.80	0	0.00	43.60	1	4,959	0.02%
2020/12/02	11	43.35	1	43.45	43.25	10	4,938	0.20%
2020/11/30	4	43.81	0	0.00	43.30	4	5,032	0.08%
2020/11/26	1	43.90	3	43.93	44.00	-2	5,023	-0.04%
2020/11/25	1	43.65	0	0.00	43.70	1	5,101	0.02%
2020/11/24	2	44.05	4	44.20	43.75	-2	5,153	-0.04%
2020/11/23	1	44.30	1	44.20	44.15	0	5,153	0.00%
2020/11/20	0	0.00	5	44.07	44.10	-5	5,174	-0.10%
2020/11/19	3	44.07	1.1	44.03	44.25	1.9	5,208	0.04%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	1	43.90	1	44.00	44.40	0	5,292	0.00%
2020/11/16	0	0.00	1	44.05	43.95	-1	5,341	-0.02%
2020/11/13	4	43.18	6	43.52	43.70	-2	5,425	-0.04%
2020/11/12	0	0.00	6	43.70	43.70	-6	5,598	-0.11%
2020/11/11	4	43.25	2	43.38	43.65	2	5,728	0.03%
2020/11/10	4	42.33	0	0.00	42.25	4	5,651	0.07%
2020/11/09	1	41.95	0	0.00	42.00	1	5,654	0.02%
2020/11/06	3	41.82	1	41.90	41.85	2	5,732	0.03%
2020/11/05	1	41.95	0	0.00	42.00	1	5,762	0.02%
2020/11/04	2	41.95	1	42.10	42.20	1	5,803	0.02%
2020/11/03	1	41.95	1	42.05	42.00	0	5,862	0.00%
2020/11/02	1	41.50	1	41.75	41.75	0	5,897	0.00%
2020/10/28	1	41.70	1	42.10	41.90	0	6,086	0.00%
2020/10/22	0	0.00	4.3	41.65	41.45	-4.3	6,588	-0.07%
2020/10/21	1	41.05	0	0.00	41.00	1	6,647	0.02%
2020/10/20	3	40.93	1	41.20	40.80	2	6,693	0.03%
2020/10/19	0	0.00	2	41.30	41.00	-2	7,223	-0.03%
2020/10/15	0	0.00	1	40.50	40.40	-1	7,855	-0.01%
2020/10/14	2	40.33	0	0.00	40.30	2	8,023	0.02%
2020/10/13	1	40.50	0	0.00	40.55	1	8,126	0.01%
2020/10/12	1	40.70	0	0.00	40.70	1	8,301	0.01%
2020/10/08	1	40.90	0	0.00	41.10	1	8,409	0.01%
2020/10/06	1	41.15	5	41.70	41.80	-4	8,616	-0.05%
2020/10/05	0	0.00	1	41.90	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	1	41.70	41.50	-1	8,892	-0.01%
2020/09/29	0	0.00	2	41.40	41.35	-2	9,023	-0.02%
2020/09/28	2	40.80	0	0.00	41.40	2	9,145	0.02%
2020/09/25	2	40.80	2	40.90	40.80	0	9,246	0.00%
2020/09/22	0	0.00	4	41.61	41.50	-4	9,410	-0.04%
2020/09/21	1	42.00	0	0.00	41.90	1	9,474	0.01%
2020/09/18	0	0.00	1	42.70	42.70	-1	9,570	-0.01%
2020/09/17	3	42.30	0	0.00	42.40	3	9,619	0.03%
2020/09/14	0	0.00	3	42.63	42.90	-3	9,983	-0.03%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/08	0	0.00	3	42.48	42.35	-3	10,239	-0.03%
2020/09/07	0	0.00	1	42.40	42.30	-1	10,295	-0.01%
2020/09/03	3	41.85	1	42.00	41.75	2	10,357	0.02%
2020/09/02	1	41.40	0	0.00	41.60	1	10,356	0.01%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/31	0	0.00	1	43.00	42.50	-1	10,251	-0.01%
2020/08/26	1	42.90	0	0.00	42.85	1	10,358	0.01%
2020/08/25	3	43.28	3	43.40	43.35	0	10,359	0.00%
2020/08/24	1	43.20	2	43.43	43.30	-1	10,380	-0.01%
2020/08/21	1	42.75	4	43.10	43.40	-3	10,375	-0.03%
2020/08/20	2	42.23	14	42.21	42.25	-12	10,332	-0.12%
2020/08/19	0	0.00	5	43.70	43.15	-5	10,235	-0.05%
2020/08/18	10	43.09	6	43.17	43.30	4	10,122	0.04%
2020/08/17	4	42.58	3	42.30	42.50	1	9,938	0.01%
2020/08/14	0	0.00	8	41.59	41.50	-8	9,800	-0.08%
2020/08/13	0	0.00	1	41.10	41.10	-1	9,837	-0.01%
2020/08/12	0	0.00	1	40.90	40.75	-1	9,859	-0.01%
2020/08/11	0	0.00	2	41.10	40.95	-2	9,856	-0.02%
2020/08/10	3	41.12	0	0.00	41.20	3	9,901	0.03%
2020/08/07	2	41.05	0	0.00	41.05	2	9,923	0.02%
2020/08/05	16	40.79	0	0.00	40.85	16	9,848	0.16%
2020/08/03	0	0.00	1	40.00	40.00	-1	9,814	-0.01%
2020/07/31	5	39.95	0	0.00	39.95	5	9,749	0.05%
2020/07/30	5	39.67	0	0.00	40.00	5	9,681	0.05%
2020/07/29	6	39.74	3	39.60	39.65	3	9,649	0.03%
2020/07/28	5	40.06	0	0.00	39.80	5	9,557	0.05%
2020/07/27	8	40.88	3	40.90	40.70	5	9,504	0.05%
2020/07/24	5	41.95	1	42.10	41.85	4	9,416	0.04%
2020/07/23	47	42.00	10	41.90	41.90	37	9,392	0.39%
2020/07/22	4	46.39	0	0.00	46.30	4	8,867	0.05%
2020/07/21	2	46.25	6	46.43	46.45	-4	8,589	-0.05%
2020/07/20	4	45.31	4	45.65	45.50	0	8,305	0.00%
2020/07/16	0	0.00	20	46.19	45.40	-20	8,127	-0.25%
2020/07/15	4	46.48	10	46.50	46.40	-6	7,954	-0.08%
2020/07/14	0	0.00	2	46.63	46.50	-2	7,886	-0.03%
2020/07/13	0	0.00	4	46.49	46.40	-4	7,835	-0.05%
2020/07/10	2	46.40	66	46.15	46.30	-64	7,797	-0.82%
2020/07/09	0	0.00	17	46.27	46.05	-17	7,768	-0.22%
2020/07/08	12	46.16	0	0.00	45.80	12	7,614	0.16%
2020/07/07	1	45.70	0	0.00	45.75	1	7,485	0.01%
2020/07/06	0	0.00	3	45.47	45.60	-3	7,467	-0.04%
2020/07/03	0	0.00	7	44.86	45.00	-7	7,630	-0.09%
2020/07/02	3	44.50	2	44.60	44.50	1	7,713	0.01%
2020/07/01	1	43.90	0	0.00	44.10	1	7,680	0.01%
2020/06/30	0	0.00	26	44.05	43.60	-26	7,687	-0.34%
2020/06/29	1	43.35	0	0.00	43.25	1	7,673	0.01%
2020/06/24	55	43.61	0	0.00	43.45	55	7,611	0.72%
2020/06/22	5	43.45	3	43.45	43.20	2	7,638	0.03%
2020/06/19	13	43.11	0	0.00	43.45	13	7,656	0.17%
2020/06/18	1	43.30	0	0.00	43.35	1	7,514	0.01%
2020/06/16	2	43.65	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	43.60	61	44.03	43.60	-60	7,802	-0.77%
2020/06/12	1	43.95	5	43.92	44.05	-4	7,882	-0.05%
2020/06/11	2	44.48	0	0.00	44.15	2	8,061	0.02%
2020/06/10	1	44.85	0	0.00	44.80	1	8,170	0.01%
2020/06/09	5	44.85	0	0.00	44.85	5	8,391	0.06%
2020/06/08	4	45.11	50	45.15	45.15	-46	8,503	-0.54%
2020/06/05	1	45.05	0	0.00	45.20	1	8,609	0.01%
2020/06/04	1	44.80	0	0.00	44.70	1	8,734	0.01%
2020/06/03	35	45.26	0	0.00	45.20	35	8,776	0.40%
2020/06/02	0	0.00	2	44.25	44.40	-2	8,730	-0.02%
2020/05/27	1	43.95	0	0.00	43.70	1	9,102	0.01%
2020/05/25	0	0.00	1	43.80	43.90	-1	9,344	-0.01%
2020/05/21	23	43.92	0	0.00	44.00	23	9,627	0.24%
2020/05/19	2	43.75	7	43.93	44.05	-5	9,682	-0.05%
2020/05/18	2	43.13	4	42.91	43.60	-2	9,637	-0.02%
2020/05/15	0	0.00	3	43.60	43.95	-3	9,604	-0.03%
2020/05/14	20	43.65	3	43.75	43.80	17	9,578	0.18%
2020/05/13	0	0.00	1	44.05	43.95	-1	9,613	-0.01%
2020/05/11	0	0.00	2	44.40	44.50	-2	9,678	-0.02%
2020/05/08	4	43.95	0	0.00	44.00	4	9,653	0.04%
2020/05/07	0	0.00	3	43.70	43.60	-3	9,620	-0.03%
2020/05/06	1	43.70	3	43.68	43.45	-2	9,674	-0.02%
2020/05/05	0	0.00	2	43.60	43.80	-2	9,701	-0.02%
2020/05/04	4	43.04	0	0.00	43.05	4	9,786	0.04%
2020/04/30	1	43.50	21	43.81	43.90	-20	9,867	-0.20%
2020/04/29	1	42.60	6	42.83	42.95	-5	9,944	-0.05%
2020/04/24	1	41.60	0	0.00	41.70	1	10,487	0.01%
2020/04/23	2.8	41.45	0	41.65	41.60	2.8	10,479	0.03%
2020/04/22	3	41.58	0	0.00	41.55	3	10,401	0.03%
2020/04/21	11	42.49	0	0.00	42.25	11	10,405	0.11%
2020/04/20	1	43.10	0	43.30	43.35	1	10,376	0.01%
2020/04/17	6	43.15	16	43.28	43.50	-10	10,436	-0.10%
2020/04/15	0	0.00	3	43.00	43.35	-3	10,336	-0.03%
2020/04/14	10	42.85	5	42.78	42.70	5	10,303	0.05%
2020/04/13	10	41.75	0	41.95	41.90	10	10,296	0.10%
2020/04/10	3	42.03	0	0.00	42.15	3	10,379	0.03%
2020/04/09	3	41.87	2	41.45	42.00	1	10,474	0.01%
2020/04/08	5	41.28	2	40.10	42.00	3	10,466	0.03%
2020/04/07	4	39.48	7	39.91	39.90	-3	10,282	-0.03%
2020/04/06	2	38.75	0	0.00	39.05	2	10,324	0.02%
2020/04/01	8	38.87	0	39.00	38.60	8	10,306	0.08%
2020/03/30	0	39.45	6	39.10	39.10	-6	10,235	-0.06%
2020/03/27	5	39.17	0	0.00	38.70	5	10,350	0.05%
2020/03/26	20	38.93	3	38.70	38.80	17	10,427	0.16%
2020/03/25	10	39.60	0	0.00	39.20	10	10,617	0.09%
2020/03/24	3	39.55	4	39.70	39.00	-1	10,621	-0.01%
2020/03/20	2	37.00	11	37.86	39.20	-9	10,520	-0.09%
2020/03/19	0	0.00	5	36.85	35.65	-5	10,417	-0.05%
2020/03/18	0	0.00	7	38.29	37.50	-7	10,315	-0.07%
2020/03/17	1	38.50	5	38.40	38.25	-4	10,372	-0.04%
2020/03/16	27	40.02	2	40.05	39.80	25	10,261	0.24%
2020/03/13	0	41.00	10	39.30	41.00	-10	10,129	-0.10%
2020/03/12	10	41.59	11	41.84	41.40	-1	9,965	-0.01%
2020/03/11	1	42.85	4	42.50	42.55	-3	9,859	-0.03%
2020/03/09	8	43.14	5	43.15	43.20	3	9,659	0.03%
2020/03/06	4	43.53	1	43.45	43.65	3	9,687	0.03%
2020/03/05	2	43.60	0	0.00	43.55	2	9,738	0.02%
2020/03/04	2	43.55	0	0.00	43.40	2	9,816	0.02%
2020/03/03	10	44.15	10	43.24	43.10	0	9,770	0.00%
2020/03/02	10	43.90	1	43.70	43.90	9	9,544	0.09%
2020/02/27	2	44.40	0	0.00	44.35	2	9,596	0.02%
2020/02/26	5	44.30	6	44.00	44.30	-1	9,576	-0.01%
2020/02/25	23	44.91	7	44.97	44.85	16	9,458	0.17%
2020/02/21	2	46.20	0	0.00	46.25	2	9,573	0.02%
2020/02/20	11	46.18	1	46.35	46.15	10	9,598	0.10%
2020/02/19	12	47.24	0	0.00	47.20	12	9,635	0.12%
2020/02/17	0	0.00	21	46.76	46.95	-21	9,952	-0.21%
2020/02/14	1	46.40	6	46.60	46.95	-5	9,959	-0.05%
2020/02/13	6	46.25	2	46.40	46.45	4	9,912	0.04%
2020/02/12	23	45.98	0	0.00	46.10	23	9,876	0.23%
2020/02/11	1	46.00	0	0.00	46.00	1	9,850	0.01%
2020/02/10	1	45.80	0	0.00	45.80	1	9,865	0.01%
2020/02/07	5	45.20	1	45.90	45.80	4	9,872	0.04%
2020/02/06	0	0.00	1	45.80	45.95	-1	9,857	-0.01%
2020/02/05	12	44.98	2	45.18	45.10	10	9,833	0.10%
2020/02/04	6	44.63	1	45.50	45.50	5	9,720	0.05%
2020/02/03	12	44.28	0	0.00	45.00	12	9,719	0.12%
2020/01/31	2	45.50	2	45.70	45.15	0	9,652	0.00%
2020/01/30	8	45.48	4	46.16	44.90	4	9,480	0.04%
2020/01/20	0	0.00	1	48.70	48.70	-1	9,068	-0.01%
2020/01/17	0	0.00	0.5	48.60	48.85	-0.5	9,088	-0.01%
2020/01/16	2	48.40	0	0.00	48.50	2	9,115	0.02%
2020/01/15	6	48.58	0	0.00	48.50	6	9,122	0.07%
2020/01/14	7	48.79	0	0.00	49.00	7	9,127	0.08%
2020/01/13	0	0.00	1	48.95	48.95	-1	9,156	-0.01%
2020/01/10	3	48.65	0	0.00	48.60	3	9,255	0.03%
2020/01/08	0	0.00	7	48.50	48.55	-7	9,340	-0.07%
2020/01/07	1	48.30	0	0.00	48.35	1	9,292	0.01%
2020/01/03	4	48.68	24	48.39	48.80	-20	9,166	-0.22%
2020/01/02	31	48.83	2	48.90	48.90	29	9,097	0.32%
2019/12/27	4	47.23	0	0.00	47.70	4	8,848	0.05%
2019/12/26	0	0.00	2	47.15	47.30	-2	8,806	-0.02%
2019/12/25	2	47.15	2	47.35	47.25	0	8,788	0.00%
2019/12/23	0	0.00	3	47.80	48.15	-3	8,555	-0.04%
2019/12/20	5	47.92	3	48.10	47.80	2	8,446	0.02%
2019/12/18	0	0.00	1	47.70	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	2	47.10	47.65	-2	8,245	-0.02%
2019/12/13	0	0.00	6	47.32	47.40	-6	8,195	-0.07%
2019/12/12	4	46.98	4	47.13	47.45	0	8,048	0.00%
2019/12/11	1	46.65	5	46.75	46.80	-4	7,924	-0.05%
2019/12/09	6	46.43	0	0.00	46.35	6	7,881	0.08%
2019/12/06	0	0.00	2	46.45	46.45	-2	7,852	-0.03%
2019/12/05	1	45.75	0	0.00	45.80	1	7,814	0.01%
2019/12/04	1	45.75	0	0.00	46.10	1	7,818	0.01%
2019/12/03	1	46.00	0	0.00	46.00	1	7,806	0.01%
2019/12/02	1	45.10	0	0.00	45.10	1	7,715	0.01%
2019/11/29	6	45.75	0	0.00	45.45	6	7,722	0.08%
2019/11/27	0	0.00	11	46.10	46.45	-11	7,795	-0.14%
2019/11/25	1	46.30	0	0.00	46.15	1	7,539	0.01%
2019/11/21	1	46.15	0	0.00	46.15	1	7,518	0.01%
2019/11/20	3	46.10	2	46.08	46.20	1	7,419	0.01%
2019/11/18	7.6	44.76	13	44.92	44.85	-5.4	7,071	-0.08%
2019/11/15	6	44.25	67	44.42	44.75	-61	6,977	-0.87%
2019/11/14	21	43.42	0	0.00	43.30	21	6,850	0.31%
2019/11/12	0	0.00	1	43.00	42.80	-1	6,997	-0.01%
2019/11/08	0	0.00	30	43.17	43.30	-30	7,025	-0.43%
2019/11/06	2	43.15	10	43.30	43.10	-8	7,102	-0.11%
2019/11/05	1	43.25	0	0.00	43.45	1	7,078	0.01%
2019/11/04	3	43.30	2	43.33	43.50	1	7,109	0.01%
2019/10/31	0	0.00	2	43.58	43.05	-2	7,196	-0.03%
2019/10/30	1.3	43.12	10	43.50	43.35	-8.7	7,130	-0.12%
2019/10/29	4	43.45	10	43.40	43.50	-6	7,109	-0.08%
2019/10/24	11	43.86	5	43.95	43.95	6	7,173	0.08%
2019/10/23	1	43.75	0	0.00	43.75	1	7,298	0.01%
2019/10/22	1	44.30	0	0.00	44.15	1	7,586	0.01%
2019/10/21	2	44.20	0	0.00	44.20	2	7,765	0.03%
2019/10/18	0	0.00	2	43.68	43.50	-2	7,825	-0.03%
2019/10/16	1	42.60	0	0.00	42.75	1	7,753	0.01%
2019/10/09	2	42.35	0	0.00	42.30	2	7,918	0.03%
2019/10/08	1	42.85	5	42.70	42.85	-4	8,176	-0.05%
2019/10/07	3	42.25	0	0.00	42.40	3	8,461	0.04%
2019/10/04	1	42.00	0	0.00	42.05	1	8,578	0.01%
2019/09/27	1	43.25	0	0.00	43.30	1	8,663	0.01%
2019/09/26	5	43.50	0	0.00	43.45	5	8,722	0.06%
2019/09/20	0	0.00	1	43.50	43.65	-1	8,875	-0.01%
2019/09/17	5	44.00	0	0.00	44.00	5	8,786	0.06%
2019/09/11	0	0.00	1	43.75	43.65	-1	8,937	-0.01%
2019/09/10	3	43.85	0	0.00	43.85	3	8,897	0.03%
2019/09/09	0	0.00	1	44.30	44.50	-1	8,836	-0.01%
2019/09/06	2	44.10	5	44.25	43.85	-3	8,824	-0.03%
2019/09/05	3	44.25	1	44.30	44.05	2	8,838	0.02%
2019/09/03	1	43.95	1	43.75	44.30	0	8,927	0.00%
2019/09/02	0	0.00	5	43.63	43.65	-5	8,847	-0.06%
2019/08/30	5	42.75	0	0.00	43.00	5	8,811	0.06%
2019/08/29	2	42.15	0	0.00	42.15	2	8,775	0.02%
2019/08/28	0	0.00	7	42.30	42.05	-7	8,832	-0.08%
2019/08/27	1	42.10	0	0.00	41.75	1	8,907	0.01%
2019/08/26	2	42.35	1	42.35	42.25	1	8,891	0.01%
2019/08/23	0	0.00	2	42.15	42.50	-2	9,011	-0.02%
2019/08/20	2	42.28	0	0.00	42.50	2	9,198	0.02%
2019/08/19	1	42.60	0	0.00	42.60	1	9,228	0.01%
2019/08/16	0	0.00	1	42.50	42.70	-1	9,224	-0.01%
2019/08/15	11	41.92	1	42.20	41.80	10	9,144	0.11%
2019/08/14	0	0.00	1	40.95	41.35	-1	9,127	-0.01%
2019/08/13	0	0.00	2	40.60	40.40	-2	9,205	-0.02%
2019/08/12	2	40.75	0	0.00	41.00	2	9,418	0.02%
2019/08/07	2	40.53	0	0.00	40.45	2	9,608	0.02%
2019/08/06	6	40.43	9	40.57	40.65	-3	9,668	-0.03%
2019/08/05	3	41.22	1	41.35	41.20	2	9,598	0.02%
2019/08/02	1	40.95	1	41.00	41.00	0	9,556	0.00%
2019/07/31	10	41.93	0	0.00	41.80	10	9,412	0.11%
2019/07/30	1	42.15	0	0.00	42.10	1	9,369	0.01%
2019/07/29	7	42.10	0	0.00	42.15	7	9,330	0.08%
2019/07/26	4	42.15	1	42.40	42.25	3	9,296	0.03%
2019/07/25	22	42.28	10	42.05	42.10	12	9,293	0.13%
2019/07/24	25	43.10	0	0.00	42.90	25	9,150	0.27%
2019/07/22	6	46.36	0	0.00	46.35	6	8,623	0.07%
2019/07/12	13	45.82	0	0.00	46.10	13	8,407	0.15%
2019/07/11	24	47.13	0	0.00	47.15	24	8,162	0.29%
2019/07/10	0	0.00	2	48.38	48.50	-2	7,895	-0.03%
2019/07/04	1	47.65	0	0.00	47.60	1	7,931	0.01%
2019/06/27	3	48.05	0	0.00	48.90	3	8,111	0.04%
2019/06/26	3	47.20	0	0.00	47.35	3	8,063	0.04%
2019/06/19	0	0.00	1	47.00	47.40	-1	8,616	-0.01%
2019/06/04	1	45.70	0	0.00	45.30	1	9,153	0.01%
2019/05/30	1	44.55	3	44.82	44.95	-2	8,920	-0.02%
2019/05/23	0	0.00	2	44.00	43.90	-2	8,963	-0.02%
2019/05/17	1	43.70	4	43.45	43.75	-3	8,910	-0.03%
2019/05/16	0	0.00	1	42.25	42.65	-1	8,716	-0.01%
2019/05/14	2	40.93	1	41.00	41.00	1	8,615	0.01%
2019/05/09	0	0.00	3	41.97	41.85	-3	8,817	-0.03%
2019/05/08	2	41.95	1	42.25	42.05	1	8,908	0.01%
2019/05/07	0	0.00	6	42.10	42.10	-6	8,984	-0.07%
2019/05/06	6	41.53	0	0.00	41.60	6	9,016	0.07%
2019/05/03	1	42.35	0	0.00	42.35	1	9,044	0.01%
2019/04/29	0	0.00	3	41.48	41.50	-3	9,114	-0.03%
2019/04/23	1	40.35	2	40.60	40.50	-1	9,210	-0.01%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/19	1	41.15	0	0.00	41.40	1	9,239	0.01%
2019/04/17	0	0.00	1	41.70	41.60	-1	9,393	-0.01%
2019/04/15	0	0.00	1	41.70	41.65	-1	9,403	-0.01%
2019/04/12	0	0.00	13	41.53	41.65	-13	9,392	-0.14%
2019/04/08	0	0.00	4	41.24	41.30	-4	9,098	-0.04%
2019/03/28	1	39.35	2	39.73	39.85	-1	8,537	-0.01%
2019/03/27	4	39.23	0	0.00	39.40	4	8,400	0.05%
2019/03/26	1	39.45	0	0.00	40.00	1	8,306	0.01%
2019/03/25	2	39.18	3	39.80	40.00	-1	8,302	-0.01%
2019/03/22	3	39.60	0	0.00	39.50	3	8,312	0.04%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/03/15	0	0.00	2	38.90	39.00	-2	7,615	-0.03%
2019/03/14	0	0.00	0.9	38.90	38.90	-0.9	7,436	-0.01%
2019/03/13	0	0.00	4	38.95	38.90	-4	7,467	-0.05%
2019/03/11	0	0.00	4	37.90	37.95	-4	7,762	-0.05%
2019/03/07	0	0.00	5	38.45	38.15	-5	8,112	-0.06%
2019/03/06	5	38.30	0	0.00	38.40	5	8,188	0.06%
2019/02/25	1	38.20	4	38.10	37.85	-3	8,173	-0.04%
2019/02/21	0	0.00	0.1	38.80	38.85	-0.1	8,021	0.00%
2019/02/20	0	0.00	4	38.25	38.35	-4	7,926	-0.05%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/18	1	37.65	0	0.00	37.40	1	7,891	0.01%
2019/02/15	0	0.00	3	38.00	37.90	-3	7,906	-0.04%
2019/02/14	0	0.00	2	37.80	38.00	-2	7,890	-0.03%
2019/02/12	0	0.00	1	37.35	37.30	-1	7,742	-0.01%
2019/02/11	0	0.00	1	36.70	36.45	-1	7,717	-0.01%
2019/01/29	1	35.45	0	0.00	36.00	1	7,644	0.01%
2019/01/25	0	0.00	8	36.04	36.20	-8	7,800	-0.10%
2019/01/24	0	0.00	20	35.94	36.00	-20	7,945	-0.25%
2019/01/23	2	35.80	0	0.00	36.00	2	8,101	0.02%
2019/01/22	11	35.80	0	0.00	35.80	11	8,201	0.13%
2019/01/21	0	0.00	2	36.20	36.15	-2	8,631	-0.02%
2019/01/18	0	0.00	2	36.10	36.15	-2	8,858	-0.02%
2019/01/16	10	35.05	0	0.00	35.50	10	9,121	0.11%
2019/01/15	2	34.85	4	34.91	35.05	-2	9,394	-0.02%
2019/01/14	7	34.93	0	0.00	35.05	7	9,407	0.07%
2019/01/11	2	35.95	0	0.00	36.00	2	9,493	0.02%
2019/01/07	0	0.00	34	34.28	34.85	-34	9,327	-0.36%
2019/01/04	4	34.08	0	0.00	33.85	4	9,340	0.04%
2019/01/03	0	0.00	20	34.10	33.90	-20	9,553	-0.21%
2019/01/02	0	0.00	20	34.28	33.80	-20	9,679	-0.21%
2018/12/28	0	0.00	30	34.25	33.95	-30	9,772	-0.31%
2018/12/27	1	33.70	0	0.00	33.55	1	9,866	0.01%
2018/12/26	0	0.00	2	33.80	33.40	-2	9,966	-0.02%
2018/12/25	1	33.80	0	0.00	33.80	1	10,006	0.01%
2018/12/24	0	0.00	0	34.50	34.50	0	10,153	0.00%
2018/12/21	0	0.00	10	34.30	34.40	-10	10,593	-0.09%
2018/12/19	2	34.70	0	0.00	34.70	2	10,973	0.02%
2018/12/18	0	0.00	6	34.71	34.40	-6	11,188	-0.05%
2018/12/17	0	0.00	2	35.10	34.80	-2	11,458	-0.02%
2018/12/14	8	33.81	10	33.60	34.00	-2	11,563	-0.02%
2018/12/10	11	33.06	0	0.00	33.00	11	12,208	0.09%
2018/12/06	2	33.30	0	0.00	33.15	2	12,755	0.02%
2018/12/05	30	33.30	0	0.00	33.80	30	13,258	0.23%
2018/12/04	21	33.61	4	33.98	33.85	17	13,328	0.13%
2018/12/03	0	0.00	4	34.31	34.50	-4	13,054	-0.03%
2018/11/30	0	0.00	3	33.10	33.70	-3	12,980	-0.02%
2018/11/29	3.1	33.00	0	0.00	32.65	3.1	12,808	0.02%
2018/11/27	20	31.98	0	0.00	32.30	20	12,886	0.16%
2018/11/26	20	32.97	3	33.03	33.05	17	12,862	0.13%
2018/11/23	11	32.55	0.1	35.85	32.55	10.9	13,101	0.08%
2018/11/22	1	32.75	3	32.60	32.60	-2	13,267	-0.02%
2018/11/20	16	33.47	2	33.70	33.25	14	13,395	0.10%
2018/11/16	1	33.50	0	0.00	33.95	1	13,464	0.01%
2018/11/15	2	33.45	3	33.30	33.40	-1	13,415	-0.01%
2018/11/14	6	33.81	0	0.00	33.50	6	13,387	0.04%
2018/11/13	1	33.55	0	0.00	33.70	1	13,394	0.01%
2018/11/12	10	33.28	0	0.00	33.70	10	13,584	0.07%
2018/11/08	2	33.88	0	0.00	33.60	2	13,827	0.01%
2018/11/06	1	32.35	0	0.00	32.40	1	14,257	0.01%
2018/11/05	5	32.47	0	0.00	32.45	5	14,236	0.04%
2018/11/02	2	33.98	0	0.00	34.10	2	14,161	0.01%
2018/11/01	5	33.12	1	33.25	33.30	4	14,199	0.03%
2018/10/29	1	30.80	2	31.35	30.75	-1	13,814	-0.01%
2018/10/26	3	32.60	12	32.58	32.10	-9	13,497	-0.07%
2018/10/24	1	33.80	0	0.00	33.55	1	13,288	0.01%
2018/10/23	2	34.00	0	0.00	34.00	2	13,176	0.02%
2018/10/22	1	36.25	1	36.35	36.35	0	12,958	0.00%
2018/10/19	0	0.00	1	36.30	36.25	-1	13,203	-0.01%
2018/10/17	0	0.00	1	37.75	37.55	-1	13,315	-0.01%
2018/10/15	1	38.50	0	0.00	38.10	1	13,344	0.01%
2018/10/11	1	38.50	1	38.40	38.15	0	13,503	0.00%
2018/10/04	0	0.00	0	39.75	39.70	0	12,987	0.00%
2018/10/02	1	40.75	0	0.00	40.15	1	13,007	0.01%
2018/10/01	3	41.52	0	0.00	41.40	3	12,975	0.02%
2018/09/27	0	0.00	2	40.15	40.55	-2	12,655	-0.02%
2018/09/25	0	0.00	1	40.90	40.00	-1	12,385	-0.01%
2018/09/21	0	0.00	1	41.10	41.25	-1	12,178	-0.01%
2018/09/20	1	39.70	2	39.68	39.45	-1	11,855	-0.01%
2018/09/19	0	0.00	1	38.50	38.65	-1	11,684	-0.01%
2018/09/18	0	0.00	1	37.10	37.00	-1	11,452	-0.01%
2018/09/17	1	37.30	0	0.00	36.40	1	11,425	0.01%
2018/09/14	1	37.25	1	38.25	37.80	0	11,333	0.00%
2018/09/13	1	36.55	0	0.00	37.00	1	11,114	0.01%
2018/09/12	1	35.90	0	0.00	36.10	1	10,921	0.01%
2018/09/11	7	36.15	7	36.07	36.10	0	10,759	0.00%
2018/09/10	0	0.00	4	37.96	38.40	-4	10,261	-0.04%
2018/09/07	2	39.80	0	0.00	39.90	2	10,150	0.02%
2018/09/06	1	40.20	0	0.00	39.90	1	10,134	0.01%
2018/09/03	1	41.00	0	0.00	40.80	1	9,914	0.01%
2018/08/31	3	41.93	0	0.00	41.85	3	9,866	0.03%
2018/08/30	5	42.05	1.2	41.99	41.95	3.8	9,720	0.04%
2018/08/28	5	44.93	1	44.80	44.85	4	9,363	0.04%
2018/08/27	0	0.00	1	45.45	45.50	-1	9,384	-0.01%
2018/08/24	0	0.00	1	44.50	44.80	-1	9,310	-0.01%
2018/08/23	3	44.60	4	44.20	44.50	-1	9,581	-0.01%
2018/08/22	2	44.73	1	44.65	44.80	1	9,544	0.01%
2018/08/21	1	44.15	1	44.80	44.85	0	9,568	0.00%
2018/08/17	0	0.00	5.2	44.44	44.25	-5.2	9,440	-0.06%
2018/08/15	2	43.05	1	43.40	43.50	1	9,180	0.01%
2018/08/14	2	43.83	1	42.85	44.10	1	9,033	0.01%
2018/08/13	0	0.00	14.1	41.96	42.10	-14.1	8,677	-0.16%
2018/08/08	1	42.05	3	42.00	42.15	-2	8,824	-0.02%
2018/08/07	0	0.00	2	41.03	41.10	-2	8,774	-0.02%
2018/08/06	1	40.60	5	41.02	41.00	-4	8,836	-0.05%
2018/08/03	0	0.00	1	40.60	40.80	-1	8,786	-0.01%
2018/08/01	1	42.00	0	0.00	41.40	1	8,858	0.01%
2018/07/30	0	0.00	1.3	41.21	41.50	-1.3	8,829	-0.02%
2018/07/26	2	41.10	90	41.27	41.75	-88	8,832	-1.00%
2018/07/25	16	40.03	5	39.92	39.55	11	8,732	0.13%
2018/07/24	4	38.85	2	38.95	39.70	2	8,702	0.02%
2018/07/23	0	0.00	3.1	37.93	38.00	-3.1	8,617	-0.04%
2018/07/19	0	0.00	1	37.20	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	5.8	36.70	36.80	-5.8	8,828	-0.07%
2018/07/16	1	35.70	0	0.00	35.55	1	8,813	0.01%
2018/07/11	0	0.00	1	35.30	35.55	-1	8,821	-0.01%
2018/07/10	0	0.00	4.9	35.92	36.10	-4.9	8,773	-0.06%
2018/07/09	0	0.00	10	35.06	35.25	-10	8,605	-0.12%
2018/07/06	0	0.00	2	34.30	34.20	-2	8,492	-0.02%
2018/07/04	0	0.00	2	34.50	34.65	-2	8,404	-0.02%
2018/07/03	0	0.00	13	34.42	34.50	-13	8,446	-0.15%
2018/07/02	0	0.00	6	34.09	34.00	-6	8,281	-0.07%
2018/06/28	2	32.85	0	0.00	33.00	2	8,046	0.02%
2018/06/26	0	0.00	5	33.35	33.20	-5	7,883	-0.06%
2018/06/25	9	32.87	0	0.00	32.75	9	7,756	0.12%
2018/06/22	0	0.00	10	33.33	33.70	-10	7,675	-0.13%
2018/06/21	1	32.65	0	0.00	33.25	1	7,549	0.01%
2018/06/20	1	32.55	0	0.00	33.10	1	7,454	0.01%
2018/06/11	1	33.80	4.1	34.04	33.65	-3.1	7,095	-0.04%
2018/06/06	1	33.95	0	0.00	34.10	1	7,263	0.01%
2018/06/04	0	0.00	1	34.65	34.65	-1	7,259	-0.01%
2018/05/31	1	32.40	0	0.00	33.05	1	7,103	0.01%
2018/05/30	5	32.70	0	0.00	32.80	5	6,771	0.07%
2018/05/23	1	33.65	0	0.00	33.65	1	6,696	0.01%
2018/05/22	6	34.94	0.2	34.30	34.30	5.8	6,622	0.09%
2018/05/21	1	35.70	6	35.54	35.25	-5	6,581	-0.08%
2018/05/18	0	0.00	12	34.91	35.05	-12	6,508	-0.18%
2018/05/17	0	0.00	8	34.08	34.10	-8	6,387	-0.13%
2018/05/16	3	33.58	4	34.04	33.75	-1	6,223	-0.02%
2018/05/15	0	0.00	6	33.54	33.75	-6	6,089	-0.10%
2018/05/14	0	0.00	18	33.53	33.95	-18	6,106	-0.29%
2018/05/11	2	33.13	0	0.00	33.00	2	6,018	0.03%
2018/05/10	0	0.00	10	33.30	33.00	-10	6,005	-0.17%
2018/05/09	0	0.00	6	32.50	32.40	-6	5,826	-0.10%
2018/05/08	0	0.00	1	32.25	32.40	-1	5,741	-0.02%
2018/05/07	0	0.00	1	32.15	31.50	-1	5,623	-0.02%
2018/05/03	1	31.20	1	32.45	31.00	0	5,440	0.00%
2018/04/30	0	0.00	2	31.93	31.75	-2	5,080	-0.04%
2018/04/27	0	0.00	3	31.98	31.75	-3	4,954	-0.06%
2018/04/26	4	31.63	1	31.40	31.30	3	4,875	0.06%
2018/04/25	1	30.50	0	0.00	30.70	1	4,731	0.02%
2018/04/24	0	0.00	5	31.59	30.90	-5	4,645	-0.11%
2018/04/23	23	31.04	30	31.07	30.95	-7	4,479	-0.16%
2018/04/20	0	0.00	8	30.31	30.40	-8	4,408	-0.18%
2018/04/19	0	0.00	5	29.95	30.15	-5	4,378	-0.11%
2018/04/18	0	0.00	30	29.16	29.20	-30	4,376	-0.69%
2018/04/17	0	0.00	20	28.95	29.15	-20	4,558	-0.44%
2018/04/16	0	0.00	17	29.16	29.25	-17	4,612	-0.37%
2018/04/12	0.1	29.05	40	29.25	29.10	-40	4,922	-0.81%
2018/04/11	0.3	29.35	1	29.35	29.40	-0.7	5,031	-0.01%
2018/04/10	0.3	29.45	0	0.00	29.45	0.3	5,115	0.01%
2018/04/03	4	28.11	0	0.00	28.25	4	5,117	0.08%
2018/04/02	0.1	28.70	0	0.00	28.70	0.1	5,156	0.00%
2018/03/30	1	28.20	0	0.00	28.35	1	5,255	0.02%
2018/03/29	7	28.11	2	28.15	28.10	5	5,283	0.09%
2018/03/28	1	28.45	0	0.00	28.40	1	5,284	0.02%
2018/03/27	3	28.60	0	0.00	28.65	3	5,333	0.06%
2018/03/26	12	28.45	5	28.40	28.55	7	5,352	0.13%
2018/03/23	34	28.57	0	0.00	28.80	34	5,385	0.63%
2018/03/22	2	29.28	0	0.00	29.30	2	5,431	0.04%
2018/03/16	2.3	28.95	0	0.00	29.10	2.3	5,608	0.04%
2018/03/15	1.3	29.37	1	29.40	29.45	0.3	5,488	0.00%
2018/03/14	1	29.50	0	0.00	29.50	1	5,498	0.02%
2018/03/13	11.1	29.50	1	29.55	29.45	10.1	5,497	0.18%
2018/03/12	5.1	28.97	33	29.25	29.60	-27.9	5,416	-0.52%
2018/03/09	0.1	28.15	11	28.10	28.15	-10.9	5,561	-0.20%
2018/03/08	0	0.00	1	27.70	27.45	-1	5,519	-0.02%
2018/03/02	3	27.82	0	0.00	27.90	3	5,519	0.05%
2018/03/01	1.1	27.90	0	0.00	28.20	1.1	5,477	0.02%
2018/02/27	35	28.20	0	0.00	28.40	35	5,431	0.64%
2018/02/26	15	28.42	0	0.00	28.35	15	5,345	0.28%
2018/02/22	5	27.95	0	0.00	28.25	5	5,288	0.09%
2018/02/21	35	28.25	1	28.00	28.35	34	5,291	0.64%
2018/02/12	1	27.15	0	0.00	27.25	1	5,259	0.02%
2018/02/09	1	27.00	0	0.00	27.10	1	5,226	0.02%
2018/02/08	1	27.70	0	0.00	27.70	1	5,165	0.02%
2018/02/07	2	27.73	2	27.75	27.40	0	5,167	0.00%
2018/02/06	3	27.53	0	0.00	27.20	3	5,066	0.06%
2018/02/05	1	29.15	0	0.00	29.10	1	4,885	0.02%
2018/01/31	1	29.75	4	29.50	30.05	-3	4,782	-0.06%
2018/01/30	6	30.00	0	0.00	29.75	6	4,706	0.13%
2018/01/29	0	0.00	2	30.05	30.15	-2	4,672	-0.04%
2018/01/24	1	29.95	1	29.90	30.00	0	4,562	0.00%
2018/01/17	0	0.00	2	30.50	30.90	-2	4,345	-0.05%
2018/01/15	10	30.32	3	30.32	30.40	7	4,140	0.17%
2018/01/12	0	0.00	1	30.00	30.00	-1	4,067	-0.02%
2018/01/11	2	29.98	5	29.42	29.40	-3	3,921	-0.08%
2018/01/10	0	0.00	15	30.20	30.50	-15	3,737	-0.40%
2018/01/09	0.3	30.40	6	30.21	30.40	-5.8	3,655	-0.16%
2018/01/08	12.3	30.18	5	30.12	30.30	7.3	3,520	0.21%
2018/01/05	5.3	29.25	2	28.93	29.35	3.3	3,339	0.10%
2018/01/04	0	0.00	2	28.50	28.60	-2	3,220	-0.06%
2018/01/02	5	28.22	0	0.00	28.20	5	3,041	0.16%